{ "HistoricalPrices": [ { "date": "2021-03-26", "open": 213.96, "high": 214.61, "low": 199.96, "close": 206.24, "adjClose": 206.24, "volume": 101558400 }, { "date": "2021-03-29", "open": 205.21, "high": 205.49, "low": 198.67, "close": 203.76, "adjClose": 203.76, "volume": 85911000 }, { "date": "2021-03-30", "open": 200.58, "high": 212.55, "low": 197, "close": 211.87, "adjClose": 211.87, "volume": 118297200 }, { "date": "2021-03-31", "open": 215.54, "high": 224, "low": 213.7, "close": 222.64, "adjClose": 222.64, "volume": 100011900 }, { "date": "2021-04-01", "open": 229.46, "high": 230.81, "low": 219.81, "close": 220.58, "adjClose": 220.58, "volume": 105895200 }, { "date": "2021-04-05", "open": 235.9, "high": 236.05, "low": 228.23, "close": 230.35, "adjClose": 230.35, "volume": 125528400 }, { "date": "2021-04-06", "open": 230.1, "high": 232.18, "low": 227.12, "close": 230.54, "adjClose": 230.54, "volume": 84815400 }, { "date": "2021-04-07", "open": 229, "high": 230.46, "low": 222.61, "close": 223.66, "adjClose": 223.66, "volume": 78928200 }, { "date": "2021-04-08", "open": 225.79, "high": 229.85, "low": 223.88, "close": 227.93, "adjClose": 227.93, "volume": 71772900 }, { "date": "2021-04-09", "open": 225.92, "high": 226.99, "low": 223.14, "close": 225.67, "adjClose": 225.67, "volume": 64311300 }, { "date": "2021-04-12", "open": 228.57, "high": 234.93, "low": 227.36, "close": 233.99, "adjClose": 233.99, "volume": 87407100 }, { "date": "2021-04-13", "open": 237.57, "high": 254.33, "low": 236.89, "close": 254.11, "adjClose": 254.11, "volume": 133958400 }, { "date": "2021-04-14", "open": 256.9, "high": 260.26, "low": 242.68, "close": 244.08, "adjClose": 244.08, "volume": 147052200 }, { "date": "2021-04-15", "open": 247.7, "high": 247.9, "low": 240.44, "close": 246.28, "adjClose": 246.28, "volume": 83546700 }, { "date": "2021-04-16", "open": 242.88, "high": 249.8, "low": 241.53, "close": 246.59, "adjClose": 246.59, "volume": 83938500 }, { "date": "2021-04-19", "open": 239.87, "high": 241.8, "low": 230.6, "close": 238.21, "adjClose": 238.21, "volume": 119058600 }, { "date": "2021-04-20", "open": 239.14, "high": 245.75, "low": 236.9, "close": 239.66, "adjClose": 239.66, "volume": 106827000 }, { "date": "2021-04-21", "open": 234.92, "high": 248.28, "low": 232.67, "close": 248.04, "adjClose": 248.04, "volume": 93646500 }, { "date": "2021-04-22", "open": 247.17, "high": 251.26, "low": 239.35, "close": 239.9, "adjClose": 239.9, "volume": 106770900 }, { "date": "2021-04-23", "open": 239.93, "high": 245.79, "low": 238.49, "close": 243.13, "adjClose": 243.13, "volume": 85110000 }, { "date": "2021-04-26", "open": 247, "high": 249.77, "low": 244.2, "close": 246.07, "adjClose": 246.07, "volume": 93115500 }, { "date": "2021-04-27", "open": 239.32, "high": 241.33, "low": 234.45, "close": 234.91, "adjClose": 234.91, "volume": 88311000 }, { "date": "2021-04-28", "open": 232.14, "high": 236.17, "low": 231.2, "close": 231.47, "adjClose": 231.47, "volume": 66813000 }, { "date": "2021-04-29", "open": 233.17, "high": 234.08, "low": 222.83, "close": 225.67, "adjClose": 225.67, "volume": 86536200 }, { "date": "2021-04-30", "open": 222.53, "high": 238.49, "low": 222.05, "close": 236.48, "adjClose": 236.48, "volume": 122276100 }, { "date": "2021-05-03", "open": 234.6, "high": 235.33, "low": 226.83, "close": 228.3, "adjClose": 228.3, "volume": 81129300 }, { "date": "2021-05-04", "open": 226.31, "high": 227.82, "low": 219.23, "close": 224.53, "adjClose": 224.53, "volume": 89217900 }, { "date": "2021-05-05", "open": 227.02, "high": 228.43, "low": 222.45, "close": 223.65, "adjClose": 223.65, "volume": 65705700 }, { "date": "2021-05-06", "open": 226.92, "high": 227.01, "low": 216.67, "close": 221.18, "adjClose": 221.18, "volume": 83353800 }, { "date": "2021-05-07", "open": 221.93, "high": 230, "low": 220.07, "close": 224.12, "adjClose": 224.12, "volume": 70407600 }, { "date": "2021-05-10", "open": 221.63, "high": 221.68, "low": 209.2, "close": 209.68, "adjClose": 209.68, "volume": 94177200 }, { "date": "2021-05-11", "open": 199.75, "high": 209.03, "low": 198.53, "close": 205.73, "adjClose": 205.73, "volume": 139511700 }, { "date": "2021-05-12", "open": 200.83, "high": 206.8, "low": 195.59, "close": 196.63, "adjClose": 196.63, "volume": 101470800 }, { "date": "2021-05-13", "open": 200.51, "high": 202.15, "low": 186.55, "close": 190.56, "adjClose": 190.56, "volume": 132554700 }, { "date": "2021-05-14", "open": 194.47, "high": 197.62, "low": 190.15, "close": 196.58, "adjClose": 196.58, "volume": 100112700 }, { "date": "2021-05-17", "open": 191.85, "high": 196.58, "low": 187.07, "close": 192.28, "adjClose": 192.28, "volume": 97171200 }, { "date": "2021-05-18", "open": 189.33, "high": 198.75, "low": 187.79, "close": 192.62, "adjClose": 192.62, "volume": 110491800 }, { "date": "2021-05-19", "open": 184.18, "high": 188.74, "low": 182.33, "close": 187.82, "adjClose": 187.82, "volume": 118735200 }, { "date": "2021-05-20", "open": 191.67, "high": 196.28, "low": 190.36, "close": 195.59, "adjClose": 195.59, "volume": 92463300 }, { "date": "2021-05-21", "open": 198.7, "high": 198.89, "low": 193.33, "close": 193.63, "adjClose": 193.63, "volume": 78091800 }, { "date": "2021-05-24", "open": 193.87, "high": 204.83, "low": 191.22, "close": 202.15, "adjClose": 202.15, "volume": 103674300 }, { "date": "2021-05-25", "open": 202.44, "high": 204.66, "low": 198.57, "close": 201.56, "adjClose": 201.56, "volume": 84017700 }, { "date": "2021-05-26", "open": 202.52, "high": 208.72, "low": 200.5, "close": 206.38, "adjClose": 206.38, "volume": 85917900 }, { "date": "2021-05-27", "open": 206.75, "high": 210.38, "low": 205.4, "close": 210.28, "adjClose": 210.28, "volume": 79111800 }, { "date": "2021-05-28", "open": 209.5, "high": 211.86, "low": 207.46, "close": 208.41, "adjClose": 208.41, "volume": 68211000 }, { "date": "2021-06-01", "open": 209.27, "high": 211.27, "low": 206.85, "close": 207.97, "adjClose": 207.97, "volume": 54254700 }, { "date": "2021-06-02", "open": 206.71, "high": 207.79, "low": 199.71, "close": 201.71, "adjClose": 201.71, "volume": 69908400 }, { "date": "2021-06-03", "open": 200.6, "high": 201.52, "low": 190.41, "close": 190.95, "adjClose": 190.95, "volume": 90335700 }, { "date": "2021-06-04", "open": 193.24, "high": 200.2, "low": 192.4, "close": 199.68, "adjClose": 199.68, "volume": 72110700 }, { "date": "2021-06-07", "open": 197.28, "high": 203.33, "low": 194.29, "close": 201.71, "adjClose": 201.71, "volume": 67631100 }, { "date": "2021-06-08", "open": 207.67, "high": 207.7, "low": 198.5, "close": 201.2, "adjClose": 201.2, "volume": 78160200 }, { "date": "2021-06-09", "open": 200.72, "high": 203.93, "low": 199.21, "close": 199.59, "adjClose": 199.59, "volume": 49753800 }, { "date": "2021-06-10", "open": 201.29, "high": 205.53, "low": 200.17, "close": 203.37, "adjClose": 203.37, "volume": 71758800 }, { "date": "2021-06-11", "open": 203.41, "high": 204.19, "low": 200.51, "close": 203.3, "adjClose": 203.3, "volume": 48615900 }, { "date": "2021-06-14", "open": 204.08, "high": 208.5, "low": 203.06, "close": 205.9, "adjClose": 205.9, "volume": 61272000 }, { "date": "2021-06-15", "open": 205.56, "high": 205.6, "low": 199.41, "close": 199.79, "adjClose": 199.79, "volume": 53292300 }, { "date": "2021-06-16", "open": 199.18, "high": 202.83, "low": 197.83, "close": 201.62, "adjClose": 201.62, "volume": 66432300 }, { "date": "2021-06-17", "open": 200.63, "high": 207.16, "low": 200.45, "close": 205.53, "adjClose": 205.53, "volume": 68104200 }, { "date": "2021-06-18", "open": 204.46, "high": 209.45, "low": 203.93, "close": 207.77, "adjClose": 207.77, "volume": 73682700 }, { "date": "2021-06-21", "open": 208.16, "high": 210.46, "low": 202.96, "close": 206.94, "adjClose": 206.94, "volume": 74438100 }, { "date": "2021-06-22", "open": 206.08, "high": 209.52, "low": 205.17, "close": 207.9, "adjClose": 207.9, "volume": 57476700 }, { "date": "2021-06-23", "open": 210.67, "high": 219.07, "low": 210.01, "close": 218.86, "adjClose": 218.86, "volume": 93297600 }, { "date": "2021-06-24", "open": 225, "high": 232.54, "low": 222.54, "close": 226.61, "adjClose": 226.61, "volume": 137947200 }, { "date": "2021-06-25", "open": 229.86, "high": 231.27, "low": 222.9, "close": 223.96, "adjClose": 223.96, "volume": 97490100 }, { "date": "2021-06-28", "open": 223.88, "high": 231.57, "low": 223.44, "close": 229.57, "adjClose": 229.57, "volume": 64884600 }, { "date": "2021-06-29", "open": 228.22, "high": 229.17, "low": 225.3, "close": 226.92, "adjClose": 226.92, "volume": 52143900 }, { "date": "2021-06-30", "open": 226.59, "high": 230.94, "low": 226.05, "close": 226.57, "adjClose": 226.57, "volume": 56774700 }, { "date": "2021-07-01", "open": 227.97, "high": 229.33, "low": 224.27, "close": 225.97, "adjClose": 225.97, "volume": 55903500 }, { "date": "2021-07-02", "open": 226.33, "high": 233.33, "low": 224.42, "close": 226.3, "adjClose": 226.3, "volume": 81163500 }, { "date": "2021-07-06", "open": 227.24, "high": 228, "low": 217.13, "close": 219.86, "adjClose": 219.86, "volume": 69853500 }, { "date": "2021-07-07", "open": 221.42, "high": 221.9, "low": 212.77, "close": 214.88, "adjClose": 214.88, "volume": 56376000 }, { "date": "2021-07-08", "open": 209.46, "high": 218.14, "low": 206.82, "close": 217.6, "adjClose": 217.6, "volume": 68319900 }, { "date": "2021-07-09", "open": 217.73, "high": 219.64, "low": 214.9, "close": 218.98, "adjClose": 218.98, "volume": 54421500 }, { "date": "2021-07-12", "open": 220.73, "high": 229.08, "low": 220.72, "close": 228.57, "adjClose": 228.57, "volume": 77781000 }, { "date": "2021-07-13", "open": 228.77, "high": 231.09, "low": 222.1, "close": 222.85, "adjClose": 222.85, "volume": 62898300 }, { "date": "2021-07-14", "open": 223.58, "high": 226.2, "low": 217.61, "close": 217.79, "adjClose": 217.79, "volume": 64923600 }, { "date": "2021-07-15", "open": 219.46, "high": 222.05, "low": 212.63, "close": 216.87, "adjClose": 216.87, "volume": 60628800 }, { "date": "2021-07-16", "open": 218.23, "high": 218.9, "low": 214.07, "close": 214.74, "adjClose": 214.74, "volume": 49113000 }, { "date": "2021-07-19", "open": 209.96, "high": 215.73, "low": 207.1, "close": 215.41, "adjClose": 215.41, "volume": 63891300 }, { "date": "2021-07-20", "open": 217.33, "high": 220.8, "low": 213.5, "close": 220.17, "adjClose": 220.17, "volume": 46461300 }, { "date": "2021-07-21", "open": 219.87, "high": 221.62, "low": 216.76, "close": 218.43, "adjClose": 218.43, "volume": 41859900 }, { "date": "2021-07-22", "open": 218.81, "high": 220.72, "low": 214.87, "close": 216.42, "adjClose": 216.42, "volume": 45317100 }, { "date": "2021-07-23", "open": 215.45, "high": 216.27, "low": 212.43, "close": 214.46, "adjClose": 214.46, "volume": 43814700 }, { "date": "2021-07-26", "open": 216.99, "high": 222.73, "low": 215.7, "close": 219.21, "adjClose": 219.21, "volume": 76009800 }, { "date": "2021-07-27", "open": 221.13, "high": 222.17, "low": 209.08, "close": 214.93, "adjClose": 214.93, "volume": 98439900 }, { "date": "2021-07-28", "open": 215.67, "high": 218.32, "low": 213.13, "close": 215.66, "adjClose": 215.66, "volume": 48019800 }, { "date": "2021-07-29", "open": 216.6, "high": 227.9, "low": 216.27, "close": 225.78, "adjClose": 225.78, "volume": 91183800 }, { "date": "2021-07-30", "open": 223.92, "high": 232.51, "low": 223, "close": 229.07, "adjClose": 229.07, "volume": 88969200 }, { "date": "2021-08-02", "open": 233.33, "high": 242.31, "low": 232.8, "close": 236.56, "adjClose": 236.56, "volume": 100847400 }, { "date": "2021-08-03", "open": 239.67, "high": 240.88, "low": 233.67, "close": 236.58, "adjClose": 236.58, "volume": 64860900 }, { "date": "2021-08-04", "open": 237, "high": 241.63, "low": 236.31, "close": 236.97, "adjClose": 236.97, "volume": 51007800 }, { "date": "2021-08-05", "open": 238.67, "high": 240.32, "low": 237.14, "close": 238.21, "adjClose": 238.21, "volume": 38758800 }, { "date": "2021-08-06", "open": 237.3, "high": 238.78, "low": 232.54, "close": 233.03, "adjClose": 233.03, "volume": 46869000 }, { "date": "2021-08-09", "open": 236.72, "high": 239.68, "low": 235.04, "close": 237.92, "adjClose": 237.92, "volume": 44145900 }, { "date": "2021-08-10", "open": 238, "high": 238.86, "low": 233.96, "close": 236.66, "adjClose": 236.66, "volume": 40296900 }, { "date": "2021-08-11", "open": 237.57, "high": 238.39, "low": 234.74, "close": 235.94, "adjClose": 235.94, "volume": 29401800 }, { "date": "2021-08-12", "open": 235.45, "high": 240.93, "low": 233.13, "close": 240.75, "adjClose": 240.75, "volume": 52377300 }, { "date": "2021-08-13", "open": 241.24, "high": 243.3, "low": 238.11, "close": 239.06, "adjClose": 239.06, "volume": 50194500 }, { "date": "2021-08-16", "open": 235.02, "high": 236.5, "low": 225.47, "close": 228.72, "adjClose": 228.72, "volume": 68032200 }, { "date": "2021-08-17", "open": 224.22, "high": 224.86, "low": 216.28, "close": 221.9, "adjClose": 221.9, "volume": 71163900 }, { "date": "2021-08-18", "open": 223.25, "high": 231.92, "low": 223.12, "close": 229.66, "adjClose": 229.66, "volume": 61048200 }, { "date": "2021-08-19", "open": 226.07, "high": 228.85, "low": 222.53, "close": 224.49, "adjClose": 224.49, "volume": 42940500 }, { "date": "2021-08-20", "open": 227.62, "high": 230.71, "low": 224.57, "close": 226.75, "adjClose": 226.75, "volume": 44525700 }, { "date": "2021-08-23", "open": 228.48, "high": 237.38, "low": 226.92, "close": 235.43, "adjClose": 235.43, "volume": 60794700 }, { "date": "2021-08-24", "open": 236.89, "high": 238.41, "low": 234.21, "close": 236.16, "adjClose": 236.16, "volume": 39249300 }, { "date": "2021-08-25", "open": 235.68, "high": 238.99, "low": 234.67, "close": 237.07, "adjClose": 237.07, "volume": 37936800 }, { "date": "2021-08-26", "open": 236.1, "high": 238.47, "low": 232.54, "close": 233.72, "adjClose": 233.72, "volume": 39642900 }, { "date": "2021-08-27", "open": 235, "high": 238.33, "low": 234.03, "close": 237.31, "adjClose": 237.31, "volume": 41501400 }, { "date": "2021-08-30", "open": 238.24, "high": 243.67, "low": 237.58, "close": 243.64, "adjClose": 243.64, "volume": 55812600 }, { "date": "2021-08-31", "open": 244.33, "high": 246.8, "low": 242.15, "close": 245.24, "adjClose": 245.24, "volume": 62566200 }, { "date": "2021-09-01", "open": 244.69, "high": 247.33, "low": 243.76, "close": 244.7, "adjClose": 244.7, "volume": 39612900 }, { "date": "2021-09-02", "open": 244.83, "high": 246.99, "low": 243.51, "close": 244.13, "adjClose": 244.13, "volume": 38331900 }, { "date": "2021-09-03", "open": 244.08, "high": 244.67, "low": 241.4, "close": 244.52, "adjClose": 244.52, "volume": 45738300 }, { "date": "2021-09-07", "open": 246.67, "high": 253.4, "low": 246.42, "close": 250.97, "adjClose": 250.97, "volume": 60119400 }, { "date": "2021-09-08", "open": 253.86, "high": 254.82, "low": 246.92, "close": 251.29, "adjClose": 251.29, "volume": 56379000 }, { "date": "2021-09-09", "open": 251.14, "high": 254.03, "low": 250.54, "close": 251.62, "adjClose": 251.62, "volume": 42233100 }, { "date": "2021-09-10", "open": 253.2, "high": 254.2, "low": 244.84, "close": 245.42, "adjClose": 245.42, "volume": 45552600 }, { "date": "2021-09-13", "open": 246.74, "high": 248.26, "low": 236.28, "close": 247.67, "adjClose": 247.67, "volume": 68857500 }, { "date": "2021-09-14", "open": 247.52, "high": 251.49, "low": 245.47, "close": 248.16, "adjClose": 248.16, "volume": 55574700 }, { "date": "2021-09-15", "open": 248.33, "high": 252.29, "low": 246.12, "close": 251.94, "adjClose": 251.94, "volume": 46073100 }, { "date": "2021-09-16", "open": 250.94, "high": 252.97, "low": 249.2, "close": 252.33, "adjClose": 252.33, "volume": 41770200 }, { "date": "2021-09-17", "open": 252.38, "high": 253.68, "low": 250, "close": 253.16, "adjClose": 253.16, "volume": 84612600 }, { "date": "2021-09-20", "open": 244.85, "high": 247.33, "low": 239.54, "close": 243.39, "adjClose": 243.39, "volume": 74273100 }, { "date": "2021-09-21", "open": 244.93, "high": 248.25, "low": 243.48, "close": 246.46, "adjClose": 246.46, "volume": 48992100 }, { "date": "2021-09-22", "open": 247.84, "high": 251.22, "low": 246.37, "close": 250.65, "adjClose": 250.65, "volume": 45378900 }, { "date": "2021-09-23", "open": 251.67, "high": 252.73, "low": 249.31, "close": 251.21, "adjClose": 251.21, "volume": 35842500 }, { "date": "2021-09-24", "open": 248.63, "high": 258.27, "low": 248.19, "close": 258.13, "adjClose": 258.13, "volume": 64119000 }, { "date": "2021-09-27", "open": 257.71, "high": 266.33, "low": 256.44, "close": 263.79, "adjClose": 263.79, "volume": 84212100 }, { "date": "2021-09-28", "open": 262.4, "high": 265.21, "low": 255.39, "close": 259.19, "adjClose": 259.19, "volume": 76144200 }, { "date": "2021-09-29", "open": 259.93, "high": 264.5, "low": 256.89, "close": 260.44, "adjClose": 260.44, "volume": 62828700 }, { "date": "2021-09-30", "open": 260.33, "high": 263.04, "low": 258.33, "close": 258.49, "adjClose": 258.49, "volume": 53868000 }, { "date": "2021-10-01", "open": 259.47, "high": 260.26, "low": 254.53, "close": 258.41, "adjClose": 258.41, "volume": 51094200 }, { "date": "2021-10-04", "open": 265.5, "high": 268.99, "low": 258.71, "close": 260.51, "adjClose": 260.51, "volume": 91449900 }, { "date": "2021-10-05", "open": 261.6, "high": 265.77, "low": 258.07, "close": 260.2, "adjClose": 260.2, "volume": 55297800 }, { "date": "2021-10-06", "open": 258.73, "high": 262.22, "low": 257.74, "close": 260.92, "adjClose": 260.92, "volume": 43898400 }, { "date": "2021-10-07", "open": 261.82, "high": 268.33, "low": 261.13, "close": 264.54, "adjClose": 264.54, "volume": 57587400 }, { "date": "2021-10-08", "open": 265.4, "high": 265.46, "low": 260.3, "close": 261.83, "adjClose": 261.83, "volume": 50215800 }, { "date": "2021-10-11", "open": 262.55, "high": 267.08, "low": 261.83, "close": 263.98, "adjClose": 263.98, "volume": 42600900 }, { "date": "2021-10-12", "open": 266.98, "high": 270.77, "low": 265.52, "close": 268.57, "adjClose": 268.57, "volume": 66060000 }, { "date": "2021-10-13", "open": 270.16, "high": 271.8, "low": 268.59, "close": 270.36, "adjClose": 270.36, "volume": 42360300 }, { "date": "2021-10-14", "open": 271.83, "high": 273.42, "low": 271.12, "close": 272.77, "adjClose": 272.77, "volume": 36741600 }, { "date": "2021-10-15", "open": 274.58, "high": 281.07, "low": 274.12, "close": 281.01, "adjClose": 281.01, "volume": 56773800 }, { "date": "2021-10-18", "open": 283.93, "high": 291.75, "low": 283.82, "close": 290.04, "adjClose": 290.04, "volume": 72621600 }, { "date": "2021-10-19", "open": 292.51, "high": 292.65, "low": 287.5, "close": 288.09, "adjClose": 288.09, "volume": 52143300 }, { "date": "2021-10-20", "open": 288.45, "high": 289.83, "low": 285.79, "close": 288.6, "adjClose": 288.6, "volume": 42096300 }, { "date": "2021-10-21", "open": 285.33, "high": 300, "low": 285.17, "close": 298, "adjClose": 298, "volume": 94444500 }, { "date": "2021-10-22", "open": 298.5, "high": 303.33, "low": 296.99, "close": 303.23, "adjClose": 303.23, "volume": 68642400 }, { "date": "2021-10-25", "open": 316.84, "high": 348.34, "low": 314.73, "close": 341.62, "adjClose": 341.62, "volume": 188556300 }, { "date": "2021-10-26", "open": 341.56, "high": 364.98, "low": 333.81, "close": 339.48, "adjClose": 339.48, "volume": 187245000 }, { "date": "2021-10-27", "open": 346.55, "high": 356.96, "low": 343.59, "close": 345.95, "adjClose": 345.95, "volume": 115579500 }, { "date": "2021-10-28", "open": 356.1, "high": 360.33, "low": 351.4, "close": 359.01, "adjClose": 359.01, "volume": 81639600 }, { "date": "2021-10-29", "open": 360.62, "high": 371.74, "low": 357.74, "close": 371.33, "adjClose": 371.33, "volume": 89755200 }, { "date": "2021-11-01", "open": 381.67, "high": 403.25, "low": 372.89, "close": 402.86, "adjClose": 402.86, "volume": 168146100 }, { "date": "2021-11-02", "open": 386.45, "high": 402.86, "low": 382, "close": 390.67, "adjClose": 390.67, "volume": 128213400 }, { "date": "2021-11-03", "open": 392.44, "high": 405.13, "low": 384.21, "close": 404.62, "adjClose": 404.62, "volume": 103885500 }, { "date": "2021-11-04", "open": 411.47, "high": 414.5, "low": 405.67, "close": 409.97, "adjClose": 409.97, "volume": 76192200 }, { "date": "2021-11-05", "open": 409.33, "high": 413.29, "low": 402.67, "close": 407.36, "adjClose": 407.36, "volume": 64886400 }, { "date": "2021-11-08", "open": 383.26, "high": 399, "low": 377.67, "close": 387.65, "adjClose": 387.65, "volume": 100337100 }, { "date": "2021-11-09", "open": 391.2, "high": 391.5, "low": 337.17, "close": 341.17, "adjClose": 341.17, "volume": 177317400 }, { "date": "2021-11-10", "open": 336.8, "high": 359.37, "low": 329.1, "close": 355.98, "adjClose": 355.98, "volume": 128408100 }, { "date": "2021-11-11", "open": 367.59, "high": 368.32, "low": 351.56, "close": 354.5, "adjClose": 354.5, "volume": 67189800 }, { "date": "2021-11-12", "open": 349.17, "high": 351.5, "low": 339.73, "close": 344.47, "adjClose": 344.47, "volume": 76719300 }, { "date": "2021-11-15", "open": 339.21, "high": 343.99, "low": 326.2, "close": 337.8, "adjClose": 337.8, "volume": 104326800 }, { "date": "2021-11-16", "open": 334.44, "high": 352.4, "low": 334.06, "close": 351.58, "adjClose": 351.58, "volume": 79627200 }, { "date": "2021-11-17", "open": 354.5, "high": 373.21, "low": 351.83, "close": 363, "adjClose": 363, "volume": 94336200 }, { "date": "2021-11-18", "open": 368.85, "high": 370.67, "low": 358.34, "close": 365.46, "adjClose": 365.46, "volume": 62696700 }, { "date": "2021-11-19", "open": 366.29, "high": 379.57, "low": 364.23, "close": 379.02, "adjClose": 379.02, "volume": 64926900 }, { "date": "2021-11-22", "open": 387.44, "high": 400.65, "low": 377.48, "close": 385.62, "adjClose": 385.62, "volume": 99217500 }, { "date": "2021-11-23", "open": 389.17, "high": 393.5, "low": 354.23, "close": 369.68, "adjClose": 369.68, "volume": 108515100 }, { "date": "2021-11-24", "open": 360.13, "high": 377.59, "low": 354, "close": 372, "adjClose": 372, "volume": 67680600 }, { "date": "2021-11-26", "open": 366.49, "high": 369.59, "low": 360.33, "close": 360.64, "adjClose": 360.64, "volume": 35042700 }, { "date": "2021-11-29", "open": 367, "high": 380.89, "low": 366.73, "close": 379, "adjClose": 379, "volume": 58393500 }, { "date": "2021-11-30", "open": 381.46, "high": 389.33, "low": 372.67, "close": 381.59, "adjClose": 381.59, "volume": 81276000 }, { "date": "2021-12-01", "open": 386.9, "high": 390.95, "low": 363.59, "close": 365, "adjClose": 365, "volume": 68450400 }, { "date": "2021-12-02", "open": 366.35, "high": 371, "low": 352.22, "close": 361.53, "adjClose": 361.53, "volume": 73114800 }, { "date": "2021-12-03", "open": 361.6, "high": 363.53, "low": 333.4, "close": 338.32, "adjClose": 338.32, "volume": 92322000 }, { "date": "2021-12-06", "open": 333.84, "high": 340.55, "low": 316.83, "close": 336.34, "adjClose": 336.34, "volume": 81663000 }, { "date": "2021-12-07", "open": 348.07, "high": 352.56, "low": 342.27, "close": 350.58, "adjClose": 350.58, "volume": 56084700 }, { "date": "2021-12-08", "open": 350.9, "high": 357.46, "low": 344.33, "close": 356.32, "adjClose": 356.32, "volume": 41906400 }, { "date": "2021-12-09", "open": 353.55, "high": 354.16, "low": 334.12, "close": 334.6, "adjClose": 334.6, "volume": 59438400 }, { "date": "2021-12-10", "open": 336.25, "high": 340.33, "low": 327.51, "close": 339.01, "adjClose": 339.01, "volume": 59664300 }, { "date": "2021-12-13", "open": 333.7, "high": 335, "low": 317.14, "close": 322.14, "adjClose": 322.14, "volume": 78595500 }, { "date": "2021-12-14", "open": 315, "high": 322.14, "low": 310, "close": 319.5, "adjClose": 319.5, "volume": 70806300 }, { "date": "2021-12-15", "open": 317.74, "high": 326.25, "low": 309.42, "close": 325.33, "adjClose": 325.33, "volume": 75169200 }, { "date": "2021-12-16", "open": 331.5, "high": 331.66, "low": 307.28, "close": 308.97, "adjClose": 308.97, "volume": 82771500 }, { "date": "2021-12-17", "open": 304.92, "high": 320.22, "low": 303.01, "close": 310.86, "adjClose": 310.86, "volume": 100437300 }, { "date": "2021-12-20", "open": 303.57, "high": 307.23, "low": 297.8, "close": 299.98, "adjClose": 299.98, "volume": 56480100 }, { "date": "2021-12-21", "open": 305.62, "high": 313.17, "low": 295.37, "close": 312.84, "adjClose": 312.84, "volume": 71517900 }, { "date": "2021-12-22", "open": 321.89, "high": 338.55, "low": 319.02, "close": 336.29, "adjClose": 336.29, "volume": 93634200 }, { "date": "2021-12-23", "open": 335.6, "high": 357.66, "low": 332.52, "close": 355.67, "adjClose": 355.67, "volume": 92713200 }, { "date": "2021-12-27", "open": 357.89, "high": 372.33, "low": 356.91, "close": 364.65, "adjClose": 364.65, "volume": 71145900 }, { "date": "2021-12-28", "open": 369.83, "high": 373, "low": 359.47, "close": 362.82, "adjClose": 362.82, "volume": 60324000 }, { "date": "2021-12-29", "open": 366.21, "high": 368, "low": 354.71, "close": 362.06, "adjClose": 362.06, "volume": 56154000 }, { "date": "2021-12-30", "open": 353.78, "high": 365.18, "low": 351.05, "close": 356.78, "adjClose": 356.78, "volume": 47040900 }, { "date": "2021-12-31", "open": 357.81, "high": 360.67, "low": 351.53, "close": 352.26, "adjClose": 352.26, "volume": 40733700 }, { "date": "2022-01-03", "open": 382.58, "high": 400.36, "low": 378.68, "close": 399.93, "adjClose": 399.93, "volume": 103931400 }, { "date": "2022-01-04", "open": 396.52, "high": 402.67, "low": 374.35, "close": 383.2, "adjClose": 383.2, "volume": 100248300 }, { "date": "2022-01-05", "open": 382.22, "high": 390.11, "low": 360.34, "close": 362.71, "adjClose": 362.71, "volume": 80119800 }, { "date": "2022-01-06", "open": 359, "high": 362.67, "low": 340.17, "close": 354.9, "adjClose": 354.9, "volume": 90336600 }, { "date": "2022-01-07", "open": 360.12, "high": 360.31, "low": 336.67, "close": 342.32, "adjClose": 342.32, "volume": 84164700 }, { "date": "2022-01-10", "open": 333.33, "high": 353.03, "low": 326.67, "close": 352.71, "adjClose": 352.71, "volume": 91815000 }, { "date": "2022-01-11", "open": 351.22, "high": 358.62, "low": 346.27, "close": 354.8, "adjClose": 354.8, "volume": 66063300 }, { "date": "2022-01-12", "open": 359.62, "high": 371.61, "low": 357.53, "close": 368.74, "adjClose": 368.74, "volume": 83739000 }, { "date": "2022-01-13", "open": 369.69, "high": 371.87, "low": 342.18, "close": 343.85, "adjClose": 343.85, "volume": 97209900 }, { "date": "2022-01-14", "open": 339.96, "high": 350.67, "low": 337.79, "close": 349.87, "adjClose": 349.87, "volume": 72924300 }, { "date": "2022-01-18", "open": 342.2, "high": 356.93, "low": 338.69, "close": 343.5, "adjClose": 343.5, "volume": 66743400 }, { "date": "2022-01-19", "open": 347.24, "high": 351.56, "low": 331.67, "close": 331.88, "adjClose": 331.88, "volume": 75442500 }, { "date": "2022-01-20", "open": 336.58, "high": 347.22, "low": 331.33, "close": 332.09, "adjClose": 332.09, "volume": 70488600 }, { "date": "2022-01-21", "open": 332.11, "high": 334.85, "low": 313.5, "close": 314.63, "adjClose": 314.63, "volume": 103416000 }, { "date": "2022-01-24", "open": 301.59, "high": 311.17, "low": 283.82, "close": 310, "adjClose": 310, "volume": 151565700 }, { "date": "2022-01-25", "open": 304.73, "high": 317.09, "low": 301.07, "close": 306.13, "adjClose": 306.13, "volume": 86595900 }, { "date": "2022-01-26", "open": 317.48, "high": 329.23, "low": 302, "close": 312.47, "adjClose": 312.47, "volume": 104867400 }, { "date": "2022-01-27", "open": 311.12, "high": 311.8, "low": 276.33, "close": 276.37, "adjClose": 276.37, "volume": 147109500 }, { "date": "2022-01-28", "open": 277.19, "high": 285.83, "low": 264, "close": 282.12, "adjClose": 282.12, "volume": 134789100 }, { "date": "2022-01-31", "open": 290.9, "high": 312.66, "low": 287.35, "close": 312.24, "adjClose": 312.24, "volume": 104436000 }, { "date": "2022-02-01", "open": 311.74, "high": 314.57, "low": 301.67, "close": 310.42, "adjClose": 310.42, "volume": 73138200 }, { "date": "2022-02-02", "open": 309.39, "high": 310.5, "low": 296.47, "close": 301.89, "adjClose": 301.89, "volume": 66792900 }, { "date": "2022-02-03", "open": 294, "high": 312.33, "low": 293.51, "close": 297.05, "adjClose": 297.05, "volume": 78855600 }, { "date": "2022-02-04", "open": 299.07, "high": 312.17, "low": 293.72, "close": 307.77, "adjClose": 307.77, "volume": 73625400 }, { "date": "2022-02-07", "open": 307.93, "high": 315.92, "low": 300.9, "close": 302.45, "adjClose": 302.45, "volume": 60994500 }, { "date": "2022-02-08", "open": 301.84, "high": 308.76, "low": 298.27, "close": 307.33, "adjClose": 307.33, "volume": 50729100 }, { "date": "2022-02-09", "open": 311.67, "high": 315.42, "low": 306.67, "close": 310.67, "adjClose": 310.67, "volume": 52259400 }, { "date": "2022-02-10", "open": 302.79, "high": 314.6, "low": 298.9, "close": 301.52, "adjClose": 301.52, "volume": 66126900 }, { "date": "2022-02-11", "open": 303.21, "high": 305.32, "low": 283.57, "close": 286.67, "adjClose": 286.67, "volume": 79645800 }, { "date": "2022-02-14", "open": 287.19, "high": 299.63, "low": 284.38, "close": 291.92, "adjClose": 291.92, "volume": 67756500 }, { "date": "2022-02-15", "open": 300, "high": 307.67, "low": 297.79, "close": 307.48, "adjClose": 307.48, "volume": 57286200 }, { "date": "2022-02-16", "open": 304.68, "high": 308.81, "low": 300.4, "close": 307.8, "adjClose": 307.8, "volume": 51294300 }, { "date": "2022-02-17", "open": 304.42, "high": 306.17, "low": 291.37, "close": 292.12, "adjClose": 292.12, "volume": 55178400 }, { "date": "2022-02-18", "open": 295.33, "high": 295.62, "low": 279.2, "close": 285.66, "adjClose": 285.66, "volume": 68501700 }, { "date": "2022-02-22", "open": 278.04, "high": 285.58, "low": 267.03, "close": 273.84, "adjClose": 273.84, "volume": 83288100 }, { "date": "2022-02-23", "open": 276.81, "high": 278.43, "low": 253.52, "close": 254.68, "adjClose": 254.68, "volume": 95256900 }, { "date": "2022-02-24", "open": 233.46, "high": 267.49, "low": 233.33, "close": 266.92, "adjClose": 266.92, "volume": 135322200 }, { "date": "2022-02-25", "open": 269.74, "high": 273.17, "low": 260.8, "close": 269.96, "adjClose": 269.96, "volume": 76067700 }, { "date": "2022-02-28", "open": 271.67, "high": 292.29, "low": 271.57, "close": 290.14, "adjClose": 290.14, "volume": 99006900 }, { "date": "2022-03-01", "open": 289.89, "high": 296.63, "low": 284.59, "close": 288.12, "adjClose": 288.12, "volume": 74766900 }, { "date": "2022-03-02", "open": 290.71, "high": 295.49, "low": 281.42, "close": 293.3, "adjClose": 293.3, "volume": 74643300 }, { "date": "2022-03-03", "open": 292.92, "high": 295.48, "low": 277.53, "close": 279.76, "adjClose": 279.76, "volume": 61623600 }, { "date": "2022-03-04", "open": 283.03, "high": 285.22, "low": 275.05, "close": 279.43, "adjClose": 279.43, "volume": 66999600 }, { "date": "2022-03-07", "open": 285.43, "high": 288.71, "low": 268.19, "close": 268.19, "adjClose": 268.19, "volume": 72494100 }, { "date": "2022-03-08", "open": 265.18, "high": 283.33, "low": 260.72, "close": 274.8, "adjClose": 274.8, "volume": 80399100 }, { "date": "2022-03-09", "open": 279.83, "high": 286.85, "low": 277.34, "close": 286.32, "adjClose": 286.32, "volume": 59184000 }, { "date": "2022-03-10", "open": 283.82, "high": 284.82, "low": 270.12, "close": 279.43, "adjClose": 279.43, "volume": 58648500 }, { "date": "2022-03-11", "open": 280.07, "high": 281.27, "low": 264.59, "close": 265.12, "adjClose": 265.12, "volume": 67037100 }, { "date": "2022-03-14", "open": 260.2, "high": 266.9, "low": 252.01, "close": 255.46, "adjClose": 255.46, "volume": 71152200 }, { "date": "2022-03-15", "open": 258.42, "high": 268.52, "low": 252.19, "close": 267.3, "adjClose": 267.3, "volume": 66841200 }, { "date": "2022-03-16", "open": 269.67, "high": 280.67, "low": 267.42, "close": 280.08, "adjClose": 280.08, "volume": 84028800 }, { "date": "2022-03-17", "open": 277, "high": 291.67, "low": 275.24, "close": 290.53, "adjClose": 290.53, "volume": 66582900 }, { "date": "2022-03-18", "open": 291.5, "high": 302.62, "low": 289.13, "close": 301.8, "adjClose": 301.8, "volume": 100414200 }, { "date": "2022-03-21", "open": 304.99, "high": 314.28, "low": 302.36, "close": 307.05, "adjClose": 307.05, "volume": 81981600 }, { "date": "2022-03-22", "open": 310, "high": 332.62, "low": 307.25, "close": 331.33, "adjClose": 331.33, "volume": 105868500 }, { "date": "2022-03-23", "open": 326.65, "high": 346.9, "low": 325.47, "close": 333.04, "adjClose": 333.04, "volume": 120676200 }, { "date": "2022-03-24", "open": 336.58, "high": 341.5, "low": 329.6, "close": 337.97, "adjClose": 337.97, "volume": 68920800 }, { "date": "2022-03-25", "open": 336, "high": 340.6, "low": 332.44, "close": 336.88, "adjClose": 336.88, "volume": 62031600 }, { "date": "2022-03-28", "open": 355.03, "high": 365.96, "low": 351.2, "close": 363.95, "adjClose": 363.95, "volume": 102506100 }, { "date": "2022-03-29", "open": 369.33, "high": 371.59, "low": 357.7, "close": 366.52, "adjClose": 366.52, "volume": 73614900 }, { "date": "2022-03-30", "open": 363.72, "high": 371.32, "low": 361.33, "close": 364.66, "adjClose": 364.66, "volume": 59865000 }, { "date": "2022-03-31", "open": 364.86, "high": 367.71, "low": 358.88, "close": 359.2, "adjClose": 359.2, "volume": 48992700 }, { "date": "2022-04-01", "open": 360.38, "high": 364.92, "low": 355.55, "close": 361.53, "adjClose": 361.53, "volume": 54263100 }, { "date": "2022-04-04", "open": 363.13, "high": 383.3, "low": 357.51, "close": 381.82, "adjClose": 381.82, "volume": 82035900 }, { "date": "2022-04-05", "open": 378.77, "high": 384.29, "low": 362.43, "close": 363.75, "adjClose": 363.75, "volume": 80075100 }, { "date": "2022-04-06", "open": 357.82, "high": 359.67, "low": 342.57, "close": 348.59, "adjClose": 348.59, "volume": 89348400 }, { "date": "2022-04-07", "open": 350.8, "high": 358.86, "low": 340.51, "close": 352.42, "adjClose": 352.42, "volume": 79447200 }, { "date": "2022-04-08", "open": 347.74, "high": 349.48, "low": 340.81, "close": 341.83, "adjClose": 341.83, "volume": 55013700 }, { "date": "2022-04-11", "open": 326.8, "high": 336.16, "low": 324.88, "close": 325.31, "adjClose": 325.31, "volume": 59357100 }, { "date": "2022-04-12", "open": 332.55, "high": 340.4, "low": 325.53, "close": 328.98, "adjClose": 328.98, "volume": 65976000 }, { "date": "2022-04-13", "open": 327.03, "high": 342.08, "low": 324.37, "close": 340.79, "adjClose": 340.79, "volume": 55121100 }, { "date": "2022-04-14", "open": 333.1, "high": 337.57, "low": 327.4, "close": 328.33, "adjClose": 328.33, "volume": 58422300 }, { "date": "2022-04-18", "open": 329.68, "high": 338.31, "low": 324.47, "close": 334.76, "adjClose": 334.76, "volume": 51715200 }, { "date": "2022-04-19", "open": 335.02, "high": 344.98, "low": 331.78, "close": 342.72, "adjClose": 342.72, "volume": 49847700 }, { "date": "2022-04-20", "open": 343.33, "high": 344.67, "low": 325.08, "close": 325.73, "adjClose": 325.73, "volume": 70711200 }, { "date": "2022-04-21", "open": 358.24, "high": 364.07, "low": 332.14, "close": 336.26, "adjClose": 336.26, "volume": 105416400 }, { "date": "2022-04-22", "open": 338.3, "high": 344.95, "low": 331.33, "close": 335.02, "adjClose": 335.02, "volume": 69696600 }, { "date": "2022-04-25", "open": 326.32, "high": 336.21, "low": 325.1, "close": 332.67, "adjClose": 332.67, "volume": 68341200 }, { "date": "2022-04-26", "open": 331.81, "high": 333.33, "low": 291.67, "close": 292.14, "adjClose": 292.14, "volume": 136133700 }, { "date": "2022-04-27", "open": 299.53, "high": 306, "low": 292.45, "close": 293.84, "adjClose": 293.84, "volume": 76956300 }, { "date": "2022-04-28", "open": 299.99, "high": 300, "low": 273.9, "close": 292.5, "adjClose": 292.5, "volume": 124948500 }, { "date": "2022-04-29", "open": 300.75, "high": 311.47, "low": 290, "close": 290.25, "adjClose": 290.25, "volume": 88133100 }, { "date": "2022-05-02", "open": 286.92, "high": 302.12, "low": 282.68, "close": 300.98, "adjClose": 300.98, "volume": 75781500 }, { "date": "2022-05-03", "open": 301.06, "high": 308.03, "low": 296.2, "close": 303.08, "adjClose": 303.08, "volume": 63709500 }, { "date": "2022-05-04", "open": 301.31, "high": 318.5, "low": 295.09, "close": 317.54, "adjClose": 317.54, "volume": 81643800 }, { "date": "2022-05-05", "open": 313.01, "high": 315.2, "low": 285.9, "close": 291.09, "adjClose": 291.09, "volume": 92519100 }, { "date": "2022-05-06", "open": 295.67, "high": 296, "low": 281.04, "close": 288.55, "adjClose": 288.55, "volume": 72903000 }, { "date": "2022-05-09", "open": 278.82, "high": 281.88, "low": 260.38, "close": 262.37, "adjClose": 262.37, "volume": 90810300 }, { "date": "2022-05-10", "open": 273.1, "high": 275.12, "low": 258.08, "close": 266.68, "adjClose": 266.68, "volume": 84401700 }, { "date": "2022-05-11", "open": 265, "high": 269.92, "low": 242.4, "close": 244.67, "adjClose": 244.67, "volume": 97224600 }, { "date": "2022-05-12", "open": 233.67, "high": 253.22, "low": 226.67, "close": 242.67, "adjClose": 242.67, "volume": 140313000 }, { "date": "2022-05-13", "open": 257.83, "high": 262.45, "low": 250.52, "close": 256.53, "adjClose": 256.53, "volume": 92150700 }, { "date": "2022-05-16", "open": 255.72, "high": 256.59, "low": 239.7, "close": 241.46, "adjClose": 241.46, "volume": 86098500 }, { "date": "2022-05-17", "open": 249.12, "high": 254.83, "low": 242.95, "close": 253.87, "adjClose": 253.87, "volume": 80236200 }, { "date": "2022-05-18", "open": 248.17, "high": 253.5, "low": 233.6, "close": 236.6, "adjClose": 236.6, "volume": 87811800 }, { "date": "2022-05-19", "open": 235.67, "high": 244.67, "low": 231.37, "close": 236.47, "adjClose": 236.47, "volume": 90296700 }, { "date": "2022-05-20", "open": 238, "high": 240.53, "low": 211, "close": 221.3, "adjClose": 221.3, "volume": 144973200 }, { "date": "2022-05-23", "open": 218.34, "high": 226.65, "low": 212.69, "close": 224.97, "adjClose": 224.97, "volume": 88903500 }, { "date": "2022-05-24", "open": 217.84, "high": 217.97, "low": 206.86, "close": 209.39, "adjClose": 209.39, "volume": 89092500 }, { "date": "2022-05-25", "open": 207.95, "high": 223.11, "low": 207.67, "close": 219.6, "adjClose": 219.6, "volume": 92139300 }, { "date": "2022-05-26", "open": 220.47, "high": 239.56, "low": 217.89, "close": 235.91, "adjClose": 235.91, "volume": 106003200 }, { "date": "2022-05-27", "open": 241.08, "high": 253.27, "low": 240.18, "close": 253.21, "adjClose": 253.21, "volume": 89295000 }, { "date": "2022-05-31", "open": 257.95, "high": 259.6, "low": 244.74, "close": 252.75, "adjClose": 252.75, "volume": 101914500 }, { "date": "2022-06-01", "open": 251.72, "high": 257.33, "low": 243.64, "close": 246.79, "adjClose": 246.79, "volume": 77247900 }, { "date": "2022-06-02", "open": 244.16, "high": 264.21, "low": 242.07, "close": 258.33, "adjClose": 258.33, "volume": 93473100 }, { "date": "2022-06-03", "open": 243.23, "high": 247.8, "low": 233.42, "close": 234.52, "adjClose": 234.52, "volume": 112393800 }, { "date": "2022-06-06", "open": 244.35, "high": 244.87, "low": 234.35, "close": 238.28, "adjClose": 238.28, "volume": 84204600 }, { "date": "2022-06-07", "open": 234, "high": 240, "low": 230.09, "close": 238.89, "adjClose": 238.89, "volume": 72808500 }, { "date": "2022-06-08", "open": 240.09, "high": 249.96, "low": 239.18, "close": 241.87, "adjClose": 241.87, "volume": 76210500 }, { "date": "2022-06-09", "open": 249.34, "high": 255.55, "low": 239.33, "close": 239.71, "adjClose": 239.71, "volume": 96491400 }, { "date": "2022-06-10", "open": 235.16, "high": 239.5, "low": 227.91, "close": 232.23, "adjClose": 232.23, "volume": 97536600 }, { "date": "2022-06-13", "open": 223.17, "high": 226.63, "low": 214.68, "close": 215.74, "adjClose": 215.74, "volume": 102767400 }, { "date": "2022-06-14", "open": 218.29, "high": 226.33, "low": 211.74, "close": 220.89, "adjClose": 220.89, "volume": 97988700 }, { "date": "2022-06-15", "open": 220.92, "high": 235.66, "low": 218.15, "close": 233, "adjClose": 233, "volume": 119131800 }, { "date": "2022-06-16", "open": 222.74, "high": 225.17, "low": 208.69, "close": 213.1, "adjClose": 213.1, "volume": 107390700 }, { "date": "2022-06-17", "open": 213.43, "high": 220.97, "low": 213.2, "close": 216.76, "adjClose": 216.76, "volume": 92641800 }, { "date": "2022-06-21", "open": 224.6, "high": 243.58, "low": 224.33, "close": 237.04, "adjClose": 237.04, "volume": 122793000 }, { "date": "2022-06-22", "open": 234.5, "high": 246.83, "low": 233.83, "close": 236.09, "adjClose": 236.09, "volume": 101107500 }, { "date": "2022-06-23", "open": 237.91, "high": 239.32, "low": 228.64, "close": 235.07, "adjClose": 235.07, "volume": 104202600 }, { "date": "2022-06-24", "open": 237.47, "high": 246.07, "low": 236.09, "close": 245.71, "adjClose": 245.71, "volume": 95770800 }, { "date": "2022-06-27", "open": 249.37, "high": 252.07, "low": 242.57, "close": 244.92, "adjClose": 244.92, "volume": 89178300 }, { "date": "2022-06-28", "open": 244.48, "high": 249.97, "low": 232.34, "close": 232.66, "adjClose": 232.66, "volume": 90391200 }, { "date": "2022-06-29", "open": 230.5, "high": 231.17, "low": 222.27, "close": 228.49, "adjClose": 228.49, "volume": 82897200 }, { "date": "2022-06-30", "open": 224.51, "high": 229.46, "low": 218.86, "close": 224.47, "adjClose": 224.47, "volume": 94600500 }, { "date": "2022-07-01", "open": 227, "high": 230.23, "low": 222.12, "close": 227.26, "adjClose": 227.26, "volume": 74460300 }, { "date": "2022-07-05", "open": 223, "high": 233.15, "low": 216.17, "close": 233.07, "adjClose": 233.07, "volume": 84581100 }, { "date": "2022-07-06", "open": 230.78, "high": 234.56, "low": 227.19, "close": 231.73, "adjClose": 231.73, "volume": 71853600 }, { "date": "2022-07-07", "open": 233.92, "high": 245.36, "low": 232.21, "close": 244.54, "adjClose": 244.54, "volume": 81930600 }, { "date": "2022-07-08", "open": 242.33, "high": 254.98, "low": 241.16, "close": 250.76, "adjClose": 250.76, "volume": 101854200 }, { "date": "2022-07-11", "open": 252.1, "high": 253.06, "low": 233.63, "close": 234.34, "adjClose": 234.34, "volume": 99241200 }, { "date": "2022-07-12", "open": 236.85, "high": 239.77, "low": 228.37, "close": 233.07, "adjClose": 233.07, "volume": 87930900 }, { "date": "2022-07-13", "open": 225.5, "high": 242.06, "low": 225.03, "close": 237.04, "adjClose": 237.04, "volume": 97954500 }, { "date": "2022-07-14", "open": 234.9, "high": 238.65, "low": 229.33, "close": 238.31, "adjClose": 238.31, "volume": 78557400 }, { "date": "2022-07-15", "open": 240, "high": 243.62, "low": 236.89, "close": 240.07, "adjClose": 240.07, "volume": 69683100 }, { "date": "2022-07-18", "open": 244.94, "high": 250.52, "low": 239.6, "close": 240.55, "adjClose": 240.55, "volume": 82537500 }, { "date": "2022-07-19", "open": 245, "high": 247.14, "low": 236.98, "close": 245.53, "adjClose": 245.53, "volume": 80890200 }, { "date": "2022-07-20", "open": 246.78, "high": 250.66, "low": 243.48, "close": 247.5, "adjClose": 247.5, "volume": 88864200 }, { "date": "2022-07-21", "open": 255.11, "high": 273.27, "low": 254.87, "close": 271.71, "adjClose": 271.71, "volume": 142032300 }, { "date": "2022-07-22", "open": 276.22, "high": 280.79, "low": 270.71, "close": 272.24, "adjClose": 272.24, "volume": 103472700 }, { "date": "2022-07-25", "open": 272.22, "high": 274.15, "low": 267.4, "close": 268.43, "adjClose": 268.43, "volume": 64073400 }, { "date": "2022-07-26", "open": 266.51, "high": 267.31, "low": 256.26, "close": 258.86, "adjClose": 258.86, "volume": 66820800 }, { "date": "2022-07-27", "open": 263.81, "high": 275.93, "low": 261.79, "close": 274.82, "adjClose": 274.82, "volume": 88110000 }, { "date": "2022-07-28", "open": 280.07, "high": 283.3, "low": 272.8, "close": 280.9, "adjClose": 280.9, "volume": 84723000 }, { "date": "2022-07-29", "open": 280.7, "high": 298.32, "low": 279.1, "close": 297.15, "adjClose": 297.15, "volume": 95313000 }, { "date": "2022-08-01", "open": 301.28, "high": 311.88, "low": 295, "close": 297.28, "adjClose": 297.28, "volume": 117042900 }, { "date": "2022-08-02", "open": 294, "high": 307.83, "low": 292.67, "close": 300.59, "adjClose": 300.59, "volume": 95577600 }, { "date": "2022-08-03", "open": 305, "high": 309.55, "low": 301.15, "close": 307.4, "adjClose": 307.4, "volume": 80091000 }, { "date": "2022-08-04", "open": 311, "high": 313.61, "low": 305, "close": 308.63, "adjClose": 308.63, "volume": 72256200 }, { "date": "2022-08-05", "open": 302.67, "high": 304.61, "low": 285.54, "close": 288.17, "adjClose": 288.17, "volume": 113172900 }, { "date": "2022-08-08", "open": 295, "high": 305.2, "low": 289.09, "close": 290.42, "adjClose": 290.42, "volume": 98994000 }, { "date": "2022-08-09", "open": 290.29, "high": 292.4, "low": 279.35, "close": 283.33, "adjClose": 283.33, "volume": 86244600 }, { "date": "2022-08-10", "open": 297.07, "high": 297.51, "low": 283.37, "close": 294.36, "adjClose": 294.36, "volume": 94918800 }, { "date": "2022-08-11", "open": 296.51, "high": 298.24, "low": 285.83, "close": 286.63, "adjClose": 286.63, "volume": 70155000 }, { "date": "2022-08-12", "open": 289.42, "high": 300.16, "low": 285.03, "close": 300.03, "adjClose": 300.03, "volume": 79657200 }, { "date": "2022-08-15", "open": 301.79, "high": 313.13, "low": 301.23, "close": 309.32, "adjClose": 309.32, "volume": 89359200 }, { "date": "2022-08-16", "open": 311.67, "high": 314.67, "low": 302.88, "close": 306.56, "adjClose": 306.56, "volume": 88136400 }, { "date": "2022-08-17", "open": 303.4, "high": 309.66, "low": 300.03, "close": 304, "adjClose": 304, "volume": 68766000 }, { "date": "2022-08-18", "open": 306, "high": 306.5, "low": 301.85, "close": 302.87, "adjClose": 302.87, "volume": 47500500 }, { "date": "2022-08-19", "open": 299, "high": 300.36, "low": 292.5, "close": 296.67, "adjClose": 296.67, "volume": 61395300 }, { "date": "2022-08-22", "open": 291.91, "high": 292.4, "low": 286.3, "close": 289.91, "adjClose": 289.91, "volume": 55843200 }, { "date": "2022-08-23", "open": 291.45, "high": 298.83, "low": 287.92, "close": 296.45, "adjClose": 296.45, "volume": 63984900 }, { "date": "2022-08-24", "open": 297.56, "high": 303.65, "low": 296.5, "close": 297.1, "adjClose": 297.1, "volume": 57259800 }, { "date": "2022-08-25", "open": 302.36, "high": 302.96, "low": 291.6, "close": 296.07, "adjClose": 296.07, "volume": 53230000 }, { "date": "2022-08-26", "open": 297.43, "high": 302, "low": 287.47, "close": 288.09, "adjClose": 288.09, "volume": 57163900 }, { "date": "2022-08-29", "open": 282.83, "high": 287.74, "low": 280.7, "close": 284.82, "adjClose": 284.82, "volume": 41864700 }, { "date": "2022-08-30", "open": 287.87, "high": 288.48, "low": 272.65, "close": 277.7, "adjClose": 277.7, "volume": 50541800 }, { "date": "2022-08-31", "open": 280.62, "high": 281.25, "low": 271.81, "close": 275.61, "adjClose": 275.61, "volume": 52107300 }, { "date": "2022-09-01", "open": 272.58, "high": 277.58, "low": 266.15, "close": 277.16, "adjClose": 277.16, "volume": 54287000 }, { "date": "2022-09-02", "open": 281.07, "high": 282.35, "low": 269.08, "close": 270.21, "adjClose": 270.21, "volume": 50890100 }, { "date": "2022-09-06", "open": 272.68, "high": 275.99, "low": 265.74, "close": 274.42, "adjClose": 274.42, "volume": 55860000 }, { "date": "2022-09-07", "open": 273.1, "high": 283.84, "low": 272.27, "close": 283.7, "adjClose": 283.7, "volume": 50028900 }, { "date": "2022-09-08", "open": 281.3, "high": 289.5, "low": 279.76, "close": 289.26, "adjClose": 289.26, "volume": 53713100 }, { "date": "2022-09-09", "open": 291.67, "high": 299.85, "low": 291.25, "close": 299.68, "adjClose": 299.68, "volume": 54338100 }, { "date": "2022-09-12", "open": 300.72, "high": 305.49, "low": 300.4, "close": 304.42, "adjClose": 304.42, "volume": 48674600 }, { "date": "2022-09-13", "open": 292.9, "high": 297.4, "low": 290.4, "close": 292.13, "adjClose": 292.13, "volume": 68229600 }, { "date": "2022-09-14", "open": 292.24, "high": 306, "low": 291.64, "close": 302.61, "adjClose": 302.61, "volume": 72628700 }, { "date": "2022-09-15", "open": 301.83, "high": 309.12, "low": 300.72, "close": 303.75, "adjClose": 303.75, "volume": 64795500 }, { "date": "2022-09-16", "open": 299.61, "high": 303.71, "low": 295.6, "close": 303.35, "adjClose": 303.35, "volume": 87087800 }, { "date": "2022-09-19", "open": 300.09, "high": 309.84, "low": 297.8, "close": 309.07, "adjClose": 309.07, "volume": 60231200 }, { "date": "2022-09-20", "open": 306.91, "high": 313.33, "low": 305.58, "close": 308.73, "adjClose": 308.73, "volume": 61642800 }, { "date": "2022-09-21", "open": 308.29, "high": 313.8, "low": 300.63, "close": 300.8, "adjClose": 300.8, "volume": 62555700 }, { "date": "2022-09-22", "open": 299.86, "high": 301.29, "low": 285.82, "close": 288.59, "adjClose": 288.59, "volume": 70545400 }, { "date": "2022-09-23", "open": 283.09, "high": 284.5, "low": 272.82, "close": 275.33, "adjClose": 275.33, "volume": 63748400 }, { "date": "2022-09-26", "open": 271.83, "high": 284.09, "low": 270.31, "close": 276.01, "adjClose": 276.01, "volume": 58076900 }, { "date": "2022-09-27", "open": 283.84, "high": 288.67, "low": 277.51, "close": 282.94, "adjClose": 282.94, "volume": 61925200 }, { "date": "2022-09-28", "open": 283.08, "high": 289, "low": 277.57, "close": 287.81, "adjClose": 287.81, "volume": 54664800 }, { "date": "2022-09-29", "open": 282.76, "high": 283.65, "low": 265.78, "close": 268.21, "adjClose": 268.21, "volume": 77620600 }, { "date": "2022-09-30", "open": 266.15, "high": 275.57, "low": 262.47, "close": 265.25, "adjClose": 265.25, "volume": 67726600 }, { "date": "2022-10-03", "open": 254.5, "high": 255.16, "low": 241.01, "close": 242.4, "adjClose": 242.4, "volume": 98363500 }, { "date": "2022-10-04", "open": 250.52, "high": 257.5, "low": 242.01, "close": 249.44, "adjClose": 249.44, "volume": 109578500 }, { "date": "2022-10-05", "open": 245.01, "high": 246.67, "low": 233.27, "close": 240.81, "adjClose": 240.81, "volume": 86982700 }, { "date": "2022-10-06", "open": 239.44, "high": 244.58, "low": 235.35, "close": 238.13, "adjClose": 238.13, "volume": 69298400 }, { "date": "2022-10-07", "open": 233.94, "high": 234.57, "low": 222.02, "close": 223.07, "adjClose": 223.07, "volume": 83916800 }, { "date": "2022-10-10", "open": 223.93, "high": 226.99, "low": 218.36, "close": 222.96, "adjClose": 222.96, "volume": 67925000 }, { "date": "2022-10-11", "open": 220.95, "high": 225.75, "low": 215, "close": 216.5, "adjClose": 216.5, "volume": 77013200 }, { "date": "2022-10-12", "open": 215.33, "high": 219.3, "low": 211.51, "close": 217.24, "adjClose": 217.24, "volume": 66860700 }, { "date": "2022-10-13", "open": 208.3, "high": 222.99, "low": 206.22, "close": 221.72, "adjClose": 221.72, "volume": 91483000 }, { "date": "2022-10-14", "open": 224.01, "high": 226.26, "low": 204.16, "close": 204.99, "adjClose": 204.99, "volume": 94124500 }, { "date": "2022-10-17", "open": 210.04, "high": 221.86, "low": 209.45, "close": 219.35, "adjClose": 219.35, "volume": 79428800 }, { "date": "2022-10-18", "open": 229.5, "high": 229.82, "low": 217.25, "close": 220.19, "adjClose": 220.19, "volume": 75891900 }, { "date": "2022-10-19", "open": 219.8, "high": 222.93, "low": 217.78, "close": 222.04, "adjClose": 222.04, "volume": 66571500 }, { "date": "2022-10-20", "open": 208.28, "high": 215.55, "low": 202, "close": 207.28, "adjClose": 207.28, "volume": 117798100 }, { "date": "2022-10-21", "open": 206.42, "high": 214.66, "low": 203.8, "close": 214.44, "adjClose": 214.44, "volume": 75713800 }, { "date": "2022-10-24", "open": 205.82, "high": 213.5, "low": 198.59, "close": 211.25, "adjClose": 211.25, "volume": 100446800 }, { "date": "2022-10-25", "open": 210.1, "high": 224.35, "low": 210, "close": 222.42, "adjClose": 222.42, "volume": 96507900 }, { "date": "2022-10-26", "open": 219.4, "high": 230.6, "low": 218.2, "close": 224.64, "adjClose": 224.64, "volume": 85012500 }, { "date": "2022-10-27", "open": 229.77, "high": 233.81, "low": 222.85, "close": 225.09, "adjClose": 225.09, "volume": 61638800 }, { "date": "2022-10-28", "open": 225.4, "high": 228.86, "low": 216.35, "close": 228.52, "adjClose": 228.52, "volume": 69152400 }, { "date": "2022-10-31", "open": 226.19, "high": 229.85, "low": 221.94, "close": 227.54, "adjClose": 227.54, "volume": 61554300 }, { "date": "2022-11-01", "open": 234.05, "high": 237.4, "low": 227.28, "close": 227.82, "adjClose": 227.82, "volume": 62688800 }, { "date": "2022-11-02", "open": 226.04, "high": 227.87, "low": 214.82, "close": 214.98, "adjClose": 214.98, "volume": 63070300 }, { "date": "2022-11-03", "open": 211.36, "high": 221.2, "low": 210.14, "close": 215.31, "adjClose": 215.31, "volume": 56538800 }, { "date": "2022-11-04", "open": 222.6, "high": 223.8, "low": 203.08, "close": 207.47, "adjClose": 207.47, "volume": 98622200 }, { "date": "2022-11-07", "open": 208.65, "high": 208.9, "low": 196.66, "close": 197.08, "adjClose": 197.08, "volume": 93916500 }, { "date": "2022-11-08", "open": 194.02, "high": 195.2, "low": 186.75, "close": 191.3, "adjClose": 191.3, "volume": 128803400 }, { "date": "2022-11-09", "open": 190.78, "high": 195.89, "low": 177.12, "close": 177.59, "adjClose": 177.59, "volume": 127062700 }, { "date": "2022-11-10", "open": 189.9, "high": 191, "low": 180.03, "close": 190.72, "adjClose": 190.72, "volume": 132703000 }, { "date": "2022-11-11", "open": 186, "high": 196.52, "low": 182.59, "close": 195.97, "adjClose": 195.97, "volume": 114403600 }, { "date": "2022-11-14", "open": 192.77, "high": 195.73, "low": 186.34, "close": 190.95, "adjClose": 190.95, "volume": 92226600 }, { "date": "2022-11-15", "open": 195.88, "high": 200.82, "low": 192.06, "close": 194.42, "adjClose": 194.42, "volume": 91293800 }, { "date": "2022-11-16", "open": 191.51, "high": 192.57, "low": 185.66, "close": 186.92, "adjClose": 186.92, "volume": 66567600 }, { "date": "2022-11-17", "open": 183.96, "high": 186.16, "low": 180.9, "close": 183.17, "adjClose": 183.17, "volume": 64336000 }, { "date": "2022-11-18", "open": 185.05, "high": 185.19, "low": 176.55, "close": 180.19, "adjClose": 180.19, "volume": 76048900 }, { "date": "2022-11-21", "open": 175.85, "high": 176.77, "low": 167.54, "close": 167.87, "adjClose": 167.87, "volume": 92882700 }, { "date": "2022-11-22", "open": 168.63, "high": 170.92, "low": 166.19, "close": 169.91, "adjClose": 169.91, "volume": 78452300 }, { "date": "2022-11-23", "open": 173.57, "high": 183.62, "low": 172.5, "close": 183.2, "adjClose": 183.2, "volume": 109536700 }, { "date": "2022-11-25", "open": 185.06, "high": 185.2, "low": 180.63, "close": 182.86, "adjClose": 182.86, "volume": 50672700 }, { "date": "2022-11-28", "open": 179.96, "high": 188.5, "low": 179, "close": 182.92, "adjClose": 182.92, "volume": 92905200 }, { "date": "2022-11-29", "open": 184.99, "high": 186.38, "low": 178.75, "close": 180.83, "adjClose": 180.83, "volume": 83357100 }, { "date": "2022-11-30", "open": 182.43, "high": 194.76, "low": 180.63, "close": 194.7, "adjClose": 194.7, "volume": 109186400 }, { "date": "2022-12-01", "open": 197.08, "high": 198.92, "low": 191.8, "close": 194.7, "adjClose": 194.7, "volume": 80046200 }, { "date": "2022-12-02", "open": 191.78, "high": 196.25, "low": 191.11, "close": 194.86, "adjClose": 194.86, "volume": 73645900 }, { "date": "2022-12-05", "open": 189.44, "high": 191.27, "low": 180.55, "close": 182.45, "adjClose": 182.45, "volume": 93122700 }, { "date": "2022-12-06", "open": 181.22, "high": 183.65, "low": 175.33, "close": 179.82, "adjClose": 179.82, "volume": 92150800 }, { "date": "2022-12-07", "open": 175.03, "high": 179.38, "low": 172.22, "close": 174.04, "adjClose": 174.04, "volume": 84213300 }, { "date": "2022-12-08", "open": 172.2, "high": 175.2, "low": 169.06, "close": 173.44, "adjClose": 173.44, "volume": 97624500 }, { "date": "2022-12-09", "open": 173.84, "high": 182.5, "low": 173.36, "close": 179.05, "adjClose": 179.05, "volume": 104872300 }, { "date": "2022-12-12", "open": 176.1, "high": 177.37, "low": 167.52, "close": 167.82, "adjClose": 167.82, "volume": 109794500 }, { "date": "2022-12-13", "open": 174.87, "high": 175.05, "low": 156.91, "close": 160.95, "adjClose": 160.95, "volume": 175862700 }, { "date": "2022-12-14", "open": 159.25, "high": 161.62, "low": 155.31, "close": 156.8, "adjClose": 156.8, "volume": 140682300 }, { "date": "2022-12-15", "open": 153.44, "high": 160.93, "low": 153.28, "close": 157.67, "adjClose": 157.67, "volume": 122334500 }, { "date": "2022-12-16", "open": 159.64, "high": 160.99, "low": 150.04, "close": 150.23, "adjClose": 150.23, "volume": 139032200 }, { "date": "2022-12-19", "open": 154, "high": 155.25, "low": 145.82, "close": 149.87, "adjClose": 149.87, "volume": 139390600 }, { "date": "2022-12-20", "open": 146.05, "high": 148.47, "low": 137.66, "close": 137.8, "adjClose": 137.8, "volume": 159563300 }, { "date": "2022-12-21", "open": 139.34, "high": 141.26, "low": 135.89, "close": 137.57, "adjClose": 137.57, "volume": 145417400 }, { "date": "2022-12-22", "open": 136, "high": 136.63, "low": 122.26, "close": 125.35, "adjClose": 125.35, "volume": 210090300 }, { "date": "2022-12-23", "open": 126.37, "high": 128.62, "low": 121.02, "close": 123.15, "adjClose": 123.15, "volume": 166989700 }, { "date": "2022-12-27", "open": 117.5, "high": 119.67, "low": 108.76, "close": 109.1, "adjClose": 109.1, "volume": 208643400 }, { "date": "2022-12-28", "open": 110.35, "high": 116.27, "low": 108.24, "close": 112.71, "adjClose": 112.71, "volume": 221070500 }, { "date": "2022-12-29", "open": 120.39, "high": 123.57, "low": 117.5, "close": 121.82, "adjClose": 121.82, "volume": 221923300 }, { "date": "2022-12-30", "open": 119.95, "high": 124.48, "low": 119.75, "close": 123.18, "adjClose": 123.18, "volume": 157777300 }, { "date": "2023-01-03", "open": 118.47, "high": 118.8, "low": 104.64, "close": 108.1, "adjClose": 108.1, "volume": 231402800 }, { "date": "2023-01-04", "open": 109.11, "high": 114.59, "low": 107.52, "close": 113.64, "adjClose": 113.64, "volume": 180389000 }, { "date": "2023-01-05", "open": 110.51, "high": 111.75, "low": 107.16, "close": 110.34, "adjClose": 110.34, "volume": 157986300 }, { "date": "2023-01-06", "open": 103, "high": 114.39, "low": 101.81, "close": 113.06, "adjClose": 113.06, "volume": 220911100 }, { "date": "2023-01-09", "open": 118.96, "high": 123.52, "low": 117.11, "close": 119.77, "adjClose": 119.77, "volume": 190284000 }, { "date": "2023-01-10", "open": 121.07, "high": 122.76, "low": 114.92, "close": 118.85, "adjClose": 118.85, "volume": 167642500 }, { "date": "2023-01-11", "open": 122.09, "high": 125.95, "low": 120.51, "close": 123.22, "adjClose": 123.22, "volume": 183810800 }, { "date": "2023-01-12", "open": 122.56, "high": 124.13, "low": 117, "close": 123.56, "adjClose": 123.56, "volume": 169400900 }, { "date": "2023-01-13", "open": 116.55, "high": 122.63, "low": 115.6, "close": 122.4, "adjClose": 122.4, "volume": 180714100 }, { "date": "2023-01-17", "open": 125.7, "high": 131.7, "low": 125.02, "close": 131.49, "adjClose": 131.49, "volume": 186477000 }, { "date": "2023-01-18", "open": 136.56, "high": 136.68, "low": 127.01, "close": 128.78, "adjClose": 128.78, "volume": 195680300 }, { "date": "2023-01-19", "open": 127.26, "high": 129.99, "low": 124.31, "close": 127.17, "adjClose": 127.17, "volume": 170291900 }, { "date": "2023-01-20", "open": 128.68, "high": 133.51, "low": 127.35, "close": 133.42, "adjClose": 133.42, "volume": 138858100 }, { "date": "2023-01-23", "open": 135.87, "high": 145.38, "low": 134.27, "close": 143.75, "adjClose": 143.75, "volume": 203119200 }, { "date": "2023-01-24", "open": 143, "high": 146.5, "low": 141.1, "close": 143.89, "adjClose": 143.89, "volume": 158699100 }, { "date": "2023-01-25", "open": 141.91, "high": 146.41, "low": 138.07, "close": 144.43, "adjClose": 144.43, "volume": 192734300 }, { "date": "2023-01-26", "open": 159.97, "high": 161.42, "low": 154.76, "close": 160.27, "adjClose": 160.27, "volume": 234815100 }, { "date": "2023-01-27", "open": 162.43, "high": 180.68, "low": 161.17, "close": 177.9, "adjClose": 177.9, "volume": 306590600 }, { "date": "2023-01-30", "open": 178.05, "high": 179.77, "low": 166.5, "close": 166.66, "adjClose": 166.66, "volume": 230878800 }, { "date": "2023-01-31", "open": 164.57, "high": 174.3, "low": 162.78, "close": 173.22, "adjClose": 173.22, "volume": 196813500 }, { "date": "2023-02-01", "open": 173.89, "high": 183.81, "low": 169.93, "close": 181.41, "adjClose": 181.41, "volume": 213806300 }, { "date": "2023-02-02", "open": 187.33, "high": 196.75, "low": 182.61, "close": 188.27, "adjClose": 188.27, "volume": 217448300 }, { "date": "2023-02-03", "open": 183.95, "high": 199, "low": 183.69, "close": 189.98, "adjClose": 189.98, "volume": 232662000 }, { "date": "2023-02-06", "open": 193.01, "high": 198.17, "low": 189.92, "close": 194.76, "adjClose": 194.76, "volume": 186188100 }, { "date": "2023-02-07", "open": 196.43, "high": 197.5, "low": 189.55, "close": 196.81, "adjClose": 196.81, "volume": 186010300 }, { "date": "2023-02-08", "open": 196.1, "high": 203, "low": 194.31, "close": 201.29, "adjClose": 201.29, "volume": 180673600 }, { "date": "2023-02-09", "open": 207.78, "high": 214, "low": 204.77, "close": 207.32, "adjClose": 207.32, "volume": 215431400 }, { "date": "2023-02-10", "open": 202.23, "high": 206.2, "low": 192.89, "close": 196.89, "adjClose": 196.89, "volume": 204754100 }, { "date": "2023-02-13", "open": 194.42, "high": 196.3, "low": 187.61, "close": 194.64, "adjClose": 194.64, "volume": 172475500 }, { "date": "2023-02-14", "open": 191.94, "high": 209.82, "low": 189.44, "close": 209.25, "adjClose": 209.25, "volume": 216455700 }, { "date": "2023-02-15", "open": 211.76, "high": 214.66, "low": 206.11, "close": 214.24, "adjClose": 214.24, "volume": 181006400 }, { "date": "2023-02-16", "open": 210.78, "high": 217.65, "low": 201.84, "close": 202.04, "adjClose": 202.04, "volume": 229586500 }, { "date": "2023-02-17", "open": 199.99, "high": 208.44, "low": 197.5, "close": 208.31, "adjClose": 208.31, "volume": 213738500 }, { "date": "2023-02-21", "open": 204.99, "high": 209.71, "low": 197.22, "close": 197.37, "adjClose": 197.37, "volume": 180018600 }, { "date": "2023-02-22", "open": 197.93, "high": 201.99, "low": 191.78, "close": 200.86, "adjClose": 200.86, "volume": 191828500 }, { "date": "2023-02-23", "open": 203.91, "high": 205.14, "low": 196.33, "close": 202.07, "adjClose": 202.07, "volume": 146360000 }, { "date": "2023-02-24", "open": 196.33, "high": 197.67, "low": 192.8, "close": 196.88, "adjClose": 196.88, "volume": 142228100 }, { "date": "2023-02-27", "open": 202.03, "high": 209.42, "low": 201.26, "close": 207.63, "adjClose": 207.63, "volume": 161028300 }, { "date": "2023-02-28", "open": 210.59, "high": 211.23, "low": 203.75, "close": 205.71, "adjClose": 205.71, "volume": 153144900 }, { "date": "2023-03-01", "open": 206.21, "high": 207.2, "low": 198.52, "close": 202.77, "adjClose": 202.77, "volume": 156852800 }, { "date": "2023-03-02", "open": 186.74, "high": 193.75, "low": 186.01, "close": 190.9, "adjClose": 190.9, "volume": 181500700 }, { "date": "2023-03-03", "open": 194.8, "high": 200.48, "low": 192.88, "close": 197.79, "adjClose": 197.79, "volume": 154193300 }, { "date": "2023-03-06", "open": 198.54, "high": 198.6, "low": 192.3, "close": 193.81, "adjClose": 193.81, "volume": 128100100 }, { "date": "2023-03-07", "open": 191.38, "high": 194.2, "low": 186.1, "close": 187.71, "adjClose": 187.71, "volume": 148125800 }, { "date": "2023-03-08", "open": 185.04, "high": 186.5, "low": 180, "close": 182, "adjClose": 182, "volume": 151897800 }, { "date": "2023-03-09", "open": 180.25, "high": 185.18, "low": 172.51, "close": 172.92, "adjClose": 172.92, "volume": 170023800 }, { "date": "2023-03-10", "open": 175.13, "high": 178.29, "low": 168.44, "close": 173.44, "adjClose": 173.44, "volume": 191488900 }, { "date": "2023-03-13", "open": 167.46, "high": 177.35, "low": 163.91, "close": 174.48, "adjClose": 174.48, "volume": 167790300 }, { "date": "2023-03-14", "open": 177.31, "high": 183.8, "low": 177.14, "close": 183.26, "adjClose": 183.26, "volume": 143717900 }, { "date": "2023-03-15", "open": 180.8, "high": 182.34, "low": 176.03, "close": 180.45, "adjClose": 180.45, "volume": 145995600 }, { "date": "2023-03-16", "open": 180.37, "high": 185.81, "low": 178.84, "close": 184.13, "adjClose": 184.13, "volume": 121136800 }, { "date": "2023-03-17", "open": 184.52, "high": 186.22, "low": 177.33, "close": 180.13, "adjClose": 180.13, "volume": 133197100 }, { "date": "2023-03-20", "open": 178.08, "high": 186.44, "low": 176.35, "close": 183.25, "adjClose": 183.25, "volume": 129684400 }, { "date": "2023-03-21", "open": 188.28, "high": 198, "low": 188.04, "close": 197.58, "adjClose": 197.58, "volume": 153391400 }, { "date": "2023-03-22", "open": 199.3, "high": 200.66, "low": 190.95, "close": 191.15, "adjClose": 191.15, "volume": 150376400 }, { "date": "2023-03-23", "open": 195.26, "high": 199.31, "low": 188.65, "close": 192.22, "adjClose": 192.22, "volume": 144193900 }, { "date": "2023-03-24", "open": 191.65, "high": 192.36, "low": 187.15, "close": 190.41, "adjClose": 190.41, "volume": 116312400 }, { "date": "2023-03-27", "open": 194.42, "high": 197.39, "low": 189.94, "close": 191.81, "adjClose": 191.81, "volume": 120851600 }, { "date": "2023-03-28", "open": 192, "high": 192.35, "low": 185.43, "close": 189.19, "adjClose": 189.19, "volume": 98654600 }, { "date": "2023-03-29", "open": 193.13, "high": 195.29, "low": 189.44, "close": 193.88, "adjClose": 193.88, "volume": 123660000 }, { "date": "2023-03-30", "open": 195.58, "high": 197.33, "low": 194.42, "close": 195.28, "adjClose": 195.28, "volume": 110252200 }, { "date": "2023-03-31", "open": 197.53, "high": 207.79, "low": 197.2, "close": 207.46, "adjClose": 207.46, "volume": 170222100 }, { "date": "2023-04-03", "open": 199.91, "high": 202.69, "low": 192.2, "close": 194.77, "adjClose": 194.77, "volume": 169545900 }, { "date": "2023-04-04", "open": 197.32, "high": 198.74, "low": 190.32, "close": 192.58, "adjClose": 192.58, "volume": 126463800 }, { "date": "2023-04-05", "open": 190.52, "high": 190.68, "low": 183.76, "close": 185.52, "adjClose": 185.52, "volume": 133882500 }, { "date": "2023-04-06", "open": 183.08, "high": 186.39, "low": 179.74, "close": 185.06, "adjClose": 185.06, "volume": 123857900 }, { "date": "2023-04-10", "open": 179.94, "high": 185.1, "low": 176.11, "close": 184.51, "adjClose": 184.51, "volume": 142154600 }, { "date": "2023-04-11", "open": 186.69, "high": 189.19, "low": 185.65, "close": 186.79, "adjClose": 186.79, "volume": 115770900 }, { "date": "2023-04-12", "open": 190.74, "high": 191.58, "low": 180.31, "close": 180.54, "adjClose": 180.54, "volume": 150256300 }, { "date": "2023-04-13", "open": 182.96, "high": 186.5, "low": 180.94, "close": 185.9, "adjClose": 185.9, "volume": 112933000 }, { "date": "2023-04-14", "open": 183.95, "high": 186.28, "low": 182.01, "close": 185, "adjClose": 185, "volume": 96438700 }, { "date": "2023-04-17", "open": 186.32, "high": 189.69, "low": 182.69, "close": 187.04, "adjClose": 187.04, "volume": 116662200 }, { "date": "2023-04-18", "open": 187.15, "high": 187.69, "low": 183.58, "close": 184.31, "adjClose": 184.31, "volume": 92067000 }, { "date": "2023-04-19", "open": 179.1, "high": 183.5, "low": 177.65, "close": 180.59, "adjClose": 180.59, "volume": 125732700 }, { "date": "2023-04-20", "open": 166.17, "high": 169.7, "low": 160.56, "close": 162.99, "adjClose": 162.99, "volume": 210970800 }, { "date": "2023-04-21", "open": 164.8, "high": 166, "low": 161.32, "close": 165.08, "adjClose": 165.08, "volume": 123539000 }, { "date": "2023-04-24", "open": 164.65, "high": 165.65, "low": 158.61, "close": 162.55, "adjClose": 162.55, "volume": 140006600 }, { "date": "2023-04-25", "open": 159.82, "high": 163.47, "low": 158.75, "close": 160.67, "adjClose": 160.67, "volume": 121999300 }, { "date": "2023-04-26", "open": 160.29, "high": 160.67, "low": 153.14, "close": 153.75, "adjClose": 153.75, "volume": 153364100 }, { "date": "2023-04-27", "open": 152.64, "high": 160.48, "low": 152.37, "close": 160.19, "adjClose": 160.19, "volume": 127015200 }, { "date": "2023-04-28", "open": 160.9, "high": 165, "low": 157.32, "close": 164.31, "adjClose": 164.31, "volume": 122515800 }, { "date": "2023-05-01", "open": 163.17, "high": 163.28, "low": 158.83, "close": 161.83, "adjClose": 161.83, "volume": 109015000 }, { "date": "2023-05-02", "open": 161.88, "high": 165.49, "low": 158.93, "close": 160.31, "adjClose": 160.31, "volume": 128259700 }, { "date": "2023-05-03", "open": 160.01, "high": 165, "low": 159.91, "close": 160.61, "adjClose": 160.61, "volume": 119728000 }, { "date": "2023-05-04", "open": 162.71, "high": 162.95, "low": 159.65, "close": 161.2, "adjClose": 161.2, "volume": 95108500 }, { "date": "2023-05-05", "open": 163.97, "high": 170.79, "low": 163.51, "close": 170.06, "adjClose": 170.06, "volume": 107440900 }, { "date": "2023-05-08", "open": 173.72, "high": 173.8, "low": 169.19, "close": 171.79, "adjClose": 171.79, "volume": 112249400 }, { "date": "2023-05-09", "open": 168.95, "high": 169.82, "low": 166.56, "close": 169.15, "adjClose": 169.15, "volume": 88965000 }, { "date": "2023-05-10", "open": 172.55, "high": 174.43, "low": 166.68, "close": 168.54, "adjClose": 168.54, "volume": 119840700 }, { "date": "2023-05-11", "open": 168.7, "high": 173.57, "low": 166.79, "close": 172.08, "adjClose": 172.08, "volume": 103889900 }, { "date": "2023-05-12", "open": 176.07, "high": 177.38, "low": 167.23, "close": 167.98, "adjClose": 167.98, "volume": 157577100 }, { "date": "2023-05-15", "open": 167.66, "high": 169.76, "low": 164.55, "close": 166.35, "adjClose": 166.35, "volume": 105592500 }, { "date": "2023-05-16", "open": 165.65, "high": 169.52, "low": 164.35, "close": 166.52, "adjClose": 166.52, "volume": 98288800 }, { "date": "2023-05-17", "open": 168.41, "high": 174.5, "low": 167.19, "close": 173.86, "adjClose": 173.86, "volume": 125473600 }, { "date": "2023-05-18", "open": 174.22, "high": 177.06, "low": 172.45, "close": 176.89, "adjClose": 176.89, "volume": 109520300 }, { "date": "2023-05-19", "open": 177.17, "high": 181.95, "low": 176.31, "close": 180.14, "adjClose": 180.14, "volume": 136024200 }, { "date": "2023-05-22", "open": 180.7, "high": 189.32, "low": 180.11, "close": 188.87, "adjClose": 188.87, "volume": 132001400 }, { "date": "2023-05-23", "open": 186.2, "high": 192.96, "low": 185.26, "close": 185.77, "adjClose": 185.77, "volume": 156952100 }, { "date": "2023-05-24", "open": 182.23, "high": 184.22, "low": 178.22, "close": 182.9, "adjClose": 182.9, "volume": 137605100 }, { "date": "2023-05-25", "open": 186.54, "high": 186.78, "low": 180.58, "close": 184.47, "adjClose": 184.47, "volume": 96870700 }, { "date": "2023-05-26", "open": 184.62, "high": 198.6, "low": 184.53, "close": 193.17, "adjClose": 193.17, "volume": 162061500 }, { "date": "2023-05-30", "open": 200.1, "high": 204.48, "low": 197.53, "close": 201.16, "adjClose": 201.16, "volume": 128818700 }, { "date": "2023-05-31", "open": 199.78, "high": 203.95, "low": 195.12, "close": 203.93, "adjClose": 203.93, "volume": 150711700 }, { "date": "2023-06-01", "open": 202.59, "high": 209.8, "low": 199.37, "close": 207.52, "adjClose": 207.52, "volume": 148029900 }, { "date": "2023-06-02", "open": 210.15, "high": 217.25, "low": 209.75, "close": 213.97, "adjClose": 213.97, "volume": 164129000 }, { "date": "2023-06-05", "open": 217.8, "high": 221.29, "low": 214.52, "close": 217.61, "adjClose": 217.61, "volume": 151143100 }, { "date": "2023-06-06", "open": 216.14, "high": 221.91, "low": 212.53, "close": 221.31, "adjClose": 221.31, "volume": 146911600 }, { "date": "2023-06-07", "open": 228, "high": 230.83, "low": 223.2, "close": 224.57, "adjClose": 224.57, "volume": 185710800 }, { "date": "2023-06-08", "open": 224.22, "high": 235.23, "low": 223.01, "close": 234.86, "adjClose": 234.86, "volume": 164489700 }, { "date": "2023-06-09", "open": 249.07, "high": 252.42, "low": 242.02, "close": 244.4, "adjClose": 244.4, "volume": 199882300 }, { "date": "2023-06-12", "open": 247.94, "high": 250.97, "low": 244.59, "close": 249.83, "adjClose": 249.83, "volume": 150337900 }, { "date": "2023-06-13", "open": 253.51, "high": 259.68, "low": 251.34, "close": 258.71, "adjClose": 258.71, "volume": 162384300 }, { "date": "2023-06-14", "open": 260.17, "high": 261.57, "low": 250.5, "close": 256.79, "adjClose": 256.79, "volume": 170575500 }, { "date": "2023-06-15", "open": 248.4, "high": 258.95, "low": 247.29, "close": 255.9, "adjClose": 255.9, "volume": 160171200 }, { "date": "2023-06-16", "open": 258.92, "high": 263.6, "low": 257.21, "close": 260.54, "adjClose": 260.54, "volume": 167563700 }, { "date": "2023-06-20", "open": 261.5, "high": 274.75, "low": 261.12, "close": 274.45, "adjClose": 274.45, "volume": 165611200 }, { "date": "2023-06-21", "open": 275.13, "high": 276.99, "low": 257.78, "close": 259.46, "adjClose": 259.46, "volume": 211797100 }, { "date": "2023-06-22", "open": 250.77, "high": 265, "low": 248.25, "close": 264.61, "adjClose": 264.61, "volume": 166875900 }, { "date": "2023-06-23", "open": 259.29, "high": 262.45, "low": 252.8, "close": 256.6, "adjClose": 256.6, "volume": 176584100 }, { "date": "2023-06-26", "open": 250.07, "high": 258.37, "low": 240.7, "close": 241.05, "adjClose": 241.05, "volume": 179990600 }, { "date": "2023-06-27", "open": 243.24, "high": 250.39, "low": 240.85, "close": 250.21, "adjClose": 250.21, "volume": 164968200 }, { "date": "2023-06-28", "open": 249.7, "high": 259.88, "low": 248.89, "close": 256.24, "adjClose": 256.24, "volume": 159770800 }, { "date": "2023-06-29", "open": 258.03, "high": 260.74, "low": 253.61, "close": 257.5, "adjClose": 257.5, "volume": 131283400 }, { "date": "2023-06-30", "open": 260.6, "high": 264.45, "low": 259.89, "close": 261.77, "adjClose": 261.77, "volume": 112267600 }, { "date": "2023-07-03", "open": 276.49, "high": 284.25, "low": 275.11, "close": 279.82, "adjClose": 279.82, "volume": 119685900 }, { "date": "2023-07-05", "open": 278.82, "high": 283.85, "low": 277.6, "close": 282.48, "adjClose": 282.48, "volume": 131530900 }, { "date": "2023-07-06", "open": 278.09, "high": 279.97, "low": 272.88, "close": 276.54, "adjClose": 276.54, "volume": 120332100 }, { "date": "2023-07-07", "open": 278.43, "high": 280.78, "low": 273.77, "close": 274.43, "adjClose": 274.43, "volume": 113602000 }, { "date": "2023-07-10", "open": 276.47, "high": 277.52, "low": 265.1, "close": 269.61, "adjClose": 269.61, "volume": 119425400 }, { "date": "2023-07-11", "open": 268.65, "high": 270.9, "low": 266.37, "close": 269.79, "adjClose": 269.79, "volume": 91972400 }, { "date": "2023-07-12", "open": 276.33, "high": 276.52, "low": 271.46, "close": 271.99, "adjClose": 271.99, "volume": 95672100 }, { "date": "2023-07-13", "open": 274.59, "high": 279.45, "low": 270.6, "close": 277.9, "adjClose": 277.9, "volume": 112681500 }, { "date": "2023-07-14", "open": 277.01, "high": 285.3, "low": 276.31, "close": 281.38, "adjClose": 281.38, "volume": 119771100 }, { "date": "2023-07-17", "open": 286.63, "high": 292.23, "low": 283.57, "close": 290.38, "adjClose": 290.38, "volume": 131569600 }, { "date": "2023-07-18", "open": 290.15, "high": 295.26, "low": 286.01, "close": 293.34, "adjClose": 293.34, "volume": 112434700 }, { "date": "2023-07-19", "open": 296.04, "high": 299.29, "low": 289.52, "close": 291.26, "adjClose": 291.26, "volume": 142355400 }, { "date": "2023-07-20", "open": 279.56, "high": 280.93, "low": 261.2, "close": 262.9, "adjClose": 262.9, "volume": 175158300 }, { "date": "2023-07-21", "open": 268, "high": 268, "low": 255.8, "close": 260.02, "adjClose": 260.02, "volume": 161050100 }, { "date": "2023-07-24", "open": 255.85, "high": 269.85, "low": 254.12, "close": 269.06, "adjClose": 269.06, "volume": 136508500 }, { "date": "2023-07-25", "open": 272.38, "high": 272.9, "low": 265, "close": 265.28, "adjClose": 265.28, "volume": 112757300 }, { "date": "2023-07-26", "open": 263.25, "high": 268.04, "low": 261.75, "close": 264.35, "adjClose": 264.35, "volume": 95856200 }, { "date": "2023-07-27", "open": 268.31, "high": 269.13, "low": 255.3, "close": 255.71, "adjClose": 255.71, "volume": 103697300 }, { "date": "2023-07-28", "open": 259.86, "high": 267.25, "low": 258.23, "close": 266.44, "adjClose": 266.44, "volume": 111446000 }, { "date": "2023-07-31", "open": 267.48, "high": 269.08, "low": 263.78, "close": 267.43, "adjClose": 267.43, "volume": 84582200 }, { "date": "2023-08-01", "open": 266.26, "high": 266.47, "low": 260.25, "close": 261.07, "adjClose": 261.07, "volume": 83166000 }, { "date": "2023-08-02", "open": 255.57, "high": 259.52, "low": 250.49, "close": 254.11, "adjClose": 254.11, "volume": 101752900 }, { "date": "2023-08-03", "open": 252.04, "high": 260.49, "low": 252, "close": 259.32, "adjClose": 259.32, "volume": 97569100 }, { "date": "2023-08-04", "open": 260.97, "high": 264.77, "low": 253.11, "close": 253.86, "adjClose": 253.86, "volume": 99242600 }, { "date": "2023-08-07", "open": 251.45, "high": 253.65, "low": 242.76, "close": 251.45, "adjClose": 251.45, "volume": 111097900 }, { "date": "2023-08-08", "open": 247.45, "high": 250.92, "low": 245.01, "close": 249.7, "adjClose": 249.7, "volume": 96642200 }, { "date": "2023-08-09", "open": 250.87, "high": 251.1, "low": 241.9, "close": 242.19, "adjClose": 242.19, "volume": 101596300 }, { "date": "2023-08-10", "open": 245.4, "high": 251.8, "low": 243, "close": 245.34, "adjClose": 245.34, "volume": 109498600 }, { "date": "2023-08-11", "open": 241.77, "high": 243.79, "low": 238.02, "close": 242.65, "adjClose": 242.65, "volume": 98866600 }, { "date": "2023-08-14", "open": 235.7, "high": 240.66, "low": 233.75, "close": 239.76, "adjClose": 239.76, "volume": 98595300 }, { "date": "2023-08-15", "open": 238.73, "high": 240.5, "low": 232.61, "close": 232.96, "adjClose": 232.96, "volume": 88197600 }, { "date": "2023-08-16", "open": 228.02, "high": 233.97, "low": 225.38, "close": 225.6, "adjClose": 225.6, "volume": 112484500 }, { "date": "2023-08-17", "open": 226.06, "high": 226.74, "low": 218.83, "close": 219.22, "adjClose": 219.22, "volume": 120718400 }, { "date": "2023-08-18", "open": 214.12, "high": 217.58, "low": 212.36, "close": 215.49, "adjClose": 215.49, "volume": 135813700 }, { "date": "2023-08-21", "open": 221.55, "high": 232.13, "low": 220.58, "close": 231.28, "adjClose": 231.28, "volume": 135702700 }, { "date": "2023-08-22", "open": 240.25, "high": 240.82, "low": 229.55, "close": 233.19, "adjClose": 233.19, "volume": 130597900 }, { "date": "2023-08-23", "open": 229.34, "high": 238.98, "low": 229.29, "close": 236.86, "adjClose": 236.86, "volume": 101077600 }, { "date": "2023-08-24", "open": 238.66, "high": 238.92, "low": 228.18, "close": 230.04, "adjClose": 230.04, "volume": 99777400 }, { "date": "2023-08-25", "open": 231.31, "high": 239, "low": 230.35, "close": 238.59, "adjClose": 238.59, "volume": 106612200 }, { "date": "2023-08-28", "open": 242.58, "high": 244.38, "low": 235.35, "close": 238.82, "adjClose": 238.82, "volume": 107673700 }, { "date": "2023-08-29", "open": 238.58, "high": 257.48, "low": 237.77, "close": 257.18, "adjClose": 257.18, "volume": 134047600 }, { "date": "2023-08-30", "open": 254.2, "high": 260.51, "low": 250.59, "close": 256.9, "adjClose": 256.9, "volume": 121988400 }, { "date": "2023-08-31", "open": 255.98, "high": 261.18, "low": 255.05, "close": 258.08, "adjClose": 258.08, "volume": 108861700 }, { "date": "2023-09-01", "open": 257.26, "high": 259.08, "low": 242.01, "close": 245.01, "adjClose": 245.01, "volume": 132272500 }, { "date": "2023-09-05", "open": 245, "high": 258, "low": 244.86, "close": 256.49, "adjClose": 256.49, "volume": 129469600 }, { "date": "2023-09-06", "open": 255.14, "high": 255.39, "low": 245.06, "close": 251.92, "adjClose": 251.92, "volume": 116959800 }, { "date": "2023-09-07", "open": 245.07, "high": 252.81, "low": 243.265, "close": 251.49, "adjClose": 251.49, "volume": 115312886 }, { "date": "2023-09-08", "open": 251.22, "high": 256.52, "low": 246.67, "close": 248.5, "adjClose": 248.5, "volume": 118558435 }, { "date": "2023-09-11", "open": 264.27, "high": 274.85, "low": 260.61, "close": 273.58, "adjClose": 273.58, "volume": 174667852 }, { "date": "2023-09-12", "open": 270.76, "high": 278.39, "low": 266.6, "close": 267.48, "adjClose": 267.48, "volume": 135991116 }, { "date": "2023-09-13", "open": 270.07, "high": 274.98, "low": 268.1, "close": 271.3, "adjClose": 271.3, "volume": 111673737 }, { "date": "2023-09-14", "open": 271.32, "high": 276.7094, "low": 270.42, "close": 276.04, "adjClose": 276.04, "volume": 107709842 }, { "date": "2023-09-15", "open": 277.55, "high": 278.98, "low": 271, "close": 274.39, "adjClose": 274.39, "volume": 133692313 }, { "date": "2023-09-18", "open": 271.16, "high": 271.44, "low": 263.7601, "close": 265.28, "adjClose": 265.28, "volume": 101540959 }, { "date": "2023-09-19", "open": 264.35, "high": 267.85, "low": 261.2, "close": 266.5, "adjClose": 266.5, "volume": 103677113 }, { "date": "2023-09-20", "open": 267.04, "high": 273.93, "low": 262.4606, "close": 262.59, "adjClose": 262.59, "volume": 122491643 }, { "date": "2023-09-21", "open": 257.85, "high": 260.86, "low": 254.21, "close": 255.7, "adjClose": 255.7, "volume": 119803341 }, { "date": "2023-09-22", "open": 257.4, "high": 257.7888, "low": 244.48, "close": 244.88, "adjClose": 244.88, "volume": 127524083 }, { "date": "2023-09-25", "open": 243.38, "high": 247.1, "low": 238.31, "close": 246.99, "adjClose": 246.99, "volume": 104583747 }, { "date": "2023-09-26", "open": 242.98, "high": 249.55, "low": 241.6601, "close": 244.12, "adjClose": 244.12, "volume": 101934431 }, { "date": "2023-09-27", "open": 244.262, "high": 245.33, "low": 234.58, "close": 240.5, "adjClose": 240.5, "volume": 136585184 }, { "date": "2023-09-28", "open": 240.02, "high": 247.55, "low": 238.65, "close": 246.38, "adjClose": 246.38, "volume": 117043180 }, { "date": "2023-09-29", "open": 250, "high": 254.77, "low": 246.35, "close": 250.22, "adjClose": 250.22, "volume": 128472729 }, { "date": "2023-10-02", "open": 244.81, "high": 254.2799, "low": 242.62, "close": 251.6, "adjClose": 251.6, "volume": 123810402 }, { "date": "2023-10-03", "open": 248.61, "high": 250.02, "low": 244.45, "close": 246.53, "adjClose": 246.53, "volume": 101985305 }, { "date": "2023-10-04", "open": 248.14, "high": 261.86, "low": 247.6, "close": 261.16, "adjClose": 261.16, "volume": 129721567 }, { "date": "2023-10-05", "open": 260, "high": 263.6, "low": 256.25, "close": 260.05, "adjClose": 260.05, "volume": 119159214 }, { "date": "2023-10-06", "open": 253.98, "high": 261.65, "low": 250.65, "close": 260.53, "adjClose": 260.53, "volume": 118108312 }, { "date": "2023-10-09", "open": 255.31, "high": 261.36, "low": 252.05, "close": 259.67, "adjClose": 259.67, "volume": 101377947 }, { "date": "2023-10-10", "open": 257.75, "high": 268.94, "low": 257.65, "close": 263.62, "adjClose": 263.62, "volume": 122656030 }, { "date": "2023-10-11", "open": 266.2, "high": 268.6, "low": 260.9, "close": 262.99, "adjClose": 262.99, "volume": 103706266 }, { "date": "2023-10-12", "open": 262.92, "high": 265.41, "low": 256.6307, "close": 258.87, "adjClose": 258.87, "volume": 111508114 }, { "date": "2023-10-13", "open": 258.9, "high": 259.6, "low": 250.22, "close": 251.12, "adjClose": 251.12, "volume": 102137686 }, { "date": "2023-10-16", "open": 250.05, "high": 255.3999, "low": 248.48, "close": 253.92, "adjClose": 253.92, "volume": 88916276 }, { "date": "2023-10-17", "open": 250.1, "high": 257.183, "low": 247.08, "close": 254.85, "adjClose": 254.85, "volume": 93535509 }, { "date": "2023-10-18", "open": 252.7, "high": 254.63, "low": 242.08, "close": 242.68, "adjClose": 242.68, "volume": 125116646 }, { "date": "2023-10-19", "open": 225.95, "high": 230.61, "low": 216.78, "close": 220.11, "adjClose": 220.11, "volume": 170588573 }, { "date": "2023-10-20", "open": 217.01, "high": 218.8606, "low": 210.42, "close": 211.99, "adjClose": 211.99, "volume": 137930095 }, { "date": "2023-10-23", "open": 210, "high": 216.98, "low": 202.51, "close": 212.08, "adjClose": 212.08, "volume": 150453468 }, { "date": "2023-10-24", "open": 216.5, "high": 222.05, "low": 214.11, "close": 216.52, "adjClose": 216.52, "volume": 118096713 }, { "date": "2023-10-25", "open": 215.88, "high": 220.1, "low": 212.2, "close": 212.42, "adjClose": 212.42, "volume": 107049087 }, { "date": "2023-10-26", "open": 211.32, "high": 214.8, "low": 204.88, "close": 205.76, "adjClose": 205.76, "volume": 115095735 }, { "date": "2023-10-27", "open": 210.6, "high": 212.41, "low": 205.77, "close": 207.3, "adjClose": 207.3, "volume": 94717973 }, { "date": "2023-10-30", "open": 209.28, "high": 211.35, "low": 191.25, "close": 197.36, "adjClose": 197.36, "volume": 136460923 }, { "date": "2023-10-31", "open": 196.12, "high": 202.8, "low": 194.07, "close": 200.84, "adjClose": 200.84, "volume": 118053273 }, { "date": "2023-11-01", "open": 204.04, "high": 205.99, "low": 197.85, "close": 205.66, "adjClose": 205.66, "volume": 121661656 }, { "date": "2023-11-02", "open": 212.97, "high": 219.2, "low": 211.45, "close": 218.51, "adjClose": 218.51, "volume": 125959421 }, { "date": "2023-11-03", "open": 221.15, "high": 226.3701, "low": 218.4, "close": 219.96, "adjClose": 219.96, "volume": 119526048 }, { "date": "2023-11-06", "open": 223.98, "high": 226.32, "low": 215, "close": 219.27, "adjClose": 219.27, "volume": 116835820 }, { "date": "2023-11-07", "open": 219.98, "high": 223.12, "low": 215.72, "close": 222.18, "adjClose": 222.18, "volume": 116897380 }, { "date": "2023-11-08", "open": 223.15, "high": 224.15, "low": 217.64, "close": 222.11, "adjClose": 222.11, "volume": 106384841 }, { "date": "2023-11-09", "open": 219.75, "high": 220.8, "low": 206.68, "close": 209.98, "adjClose": 209.98, "volume": 142065154 }, { "date": "2023-11-10", "open": 210.03, "high": 215.38, "low": 205.69, "close": 214.65, "adjClose": 214.65, "volume": 131295153 }, { "date": "2023-11-13", "open": 215.6, "high": 225.4, "low": 211.6101, "close": 223.71, "adjClose": 223.71, "volume": 140428469 }, { "date": "2023-11-14", "open": 235.03, "high": 238.135, "low": 230.72, "close": 237.41, "adjClose": 237.41, "volume": 149762546 }, { "date": "2023-11-15", "open": 239.29, "high": 246.7, "low": 236.45, "close": 242.84, "adjClose": 242.84, "volume": 150353975 }, { "date": "2023-11-16", "open": 239.49, "high": 240.88, "low": 230.96, "close": 233.59, "adjClose": 233.59, "volume": 136774269 }, { "date": "2023-11-17", "open": 232, "high": 237.39, "low": 226.54, "close": 234.3, "adjClose": 234.3, "volume": 142766234 }, { "date": "2023-11-20", "open": 234.04, "high": 237.1, "low": 231.02, "close": 235.6, "adjClose": 235.6, "volume": 116562402 }, { "date": "2023-11-21", "open": 235.04, "high": 243.62, "low": 233.34, "close": 241.2, "adjClose": 241.2, "volume": 122248300 }, { "date": "2023-11-22", "open": 242.04, "high": 244.01, "low": 231.4, "close": 234.21, "adjClose": 234.21, "volume": 118117078 }, { "date": "2023-11-24", "open": 233.75, "high": 238.75, "low": 232.33, "close": 235.45, "adjClose": 235.45, "volume": 65125203 }, { "date": "2023-11-27", "open": 236.89, "high": 238.33, "low": 232.1, "close": 236.08, "adjClose": 236.08, "volume": 112031163 }, { "date": "2023-11-28", "open": 236.68, "high": 247, "low": 234.01, "close": 246.72, "adjClose": 246.72, "volume": 148549913 }, { "date": "2023-11-29", "open": 249.21, "high": 252.75, "low": 242.76, "close": 244.14, "adjClose": 244.14, "volume": 135380335 }, { "date": "2023-11-30", "open": 245.14, "high": 245.22, "low": 236.91, "close": 240.08, "adjClose": 240.08, "volume": 132353076 }, { "date": "2023-12-01", "open": 233.14, "high": 240.19, "low": 231.9, "close": 238.83, "adjClose": 238.83, "volume": 121303661 }, { "date": "2023-12-04", "open": 235.75, "high": 239.37, "low": 233.29, "close": 235.58, "adjClose": 235.58, "volume": 104099817 }, { "date": "2023-12-05", "open": 233.87, "high": 246.66, "low": 233.7, "close": 238.72, "adjClose": 238.72, "volume": 137971115 }, { "date": "2023-12-06", "open": 242.92, "high": 246.57, "low": 239.17, "close": 239.37, "adjClose": 239.37, "volume": 126436179 }, { "date": "2023-12-07", "open": 241.55, "high": 244.08, "low": 236.98, "close": 242.64, "adjClose": 242.64, "volume": 107142262 }, { "date": "2023-12-08", "open": 240.27, "high": 245.27, "low": 239.27, "close": 243.84, "adjClose": 243.84, "volume": 103126829 }, { "date": "2023-12-11", "open": 242.74, "high": 243.44, "low": 237.45, "close": 239.74, "adjClose": 239.74, "volume": 97913888 }, { "date": "2023-12-12", "open": 238.55, "high": 238.99, "low": 233.87, "close": 237.01, "adjClose": 237.01, "volume": 95328313 }, { "date": "2023-12-13", "open": 234.19, "high": 240.3, "low": 228.2, "close": 239.29, "adjClose": 239.29, "volume": 146286348 }, { "date": "2023-12-14", "open": 241.22, "high": 253.88, "low": 240.79, "close": 251.05, "adjClose": 251.05, "volume": 160829239 }, { "date": "2023-12-15", "open": 251.21, "high": 254.13, "low": 248.3, "close": 253.5, "adjClose": 253.5, "volume": 135932762 }, { "date": "2023-12-18", "open": 253.78, "high": 258.74, "low": 251.36, "close": 252.08, "adjClose": 252.08, "volume": 116416490 }, { "date": "2023-12-19", "open": 253.48, "high": 258.34, "low": 253.01, "close": 257.22, "adjClose": 257.22, "volume": 106737369 }, { "date": "2023-12-20", "open": 256.41, "high": 259.84, "low": 247, "close": 247.14, "adjClose": 247.14, "volume": 125096987 }, { "date": "2023-12-21", "open": 251.9, "high": 254.8, "low": 248.55, "close": 254.5, "adjClose": 254.5, "volume": 109594227 }, { "date": "2023-12-22", "open": 256.76, "high": 258.22, "low": 251.37, "close": 252.54, "adjClose": 252.54, "volume": 93370094 }, { "date": "2023-12-26", "open": 254.49, "high": 257.97, "low": 252.91, "close": 256.61, "adjClose": 256.61, "volume": 86892382 }, { "date": "2023-12-27", "open": 258.35, "high": 263.34, "low": 257.52, "close": 261.44, "adjClose": 261.44, "volume": 106494359 }, { "date": "2023-12-28", "open": 263.66, "high": 265.13, "low": 252.71, "close": 253.18, "adjClose": 253.18, "volume": 113619943 }, { "date": "2023-12-29", "open": 255.1, "high": 255.19, "low": 247.43, "close": 248.48, "adjClose": 248.48, "volume": 100891578 }, { "date": "2024-01-02", "open": 250.08, "high": 251.25, "low": 244.41, "close": 248.42, "adjClose": 248.42, "volume": 104654163 }, { "date": "2024-01-03", "open": 244.98, "high": 245.68, "low": 236.32, "close": 238.45, "adjClose": 238.45, "volume": 121082599 }, { "date": "2024-01-04", "open": 239.25, "high": 242.7, "low": 237.73, "close": 237.93, "adjClose": 237.93, "volume": 102629283 }, { "date": "2024-01-05", "open": 236.86, "high": 240.12, "low": 234.9, "close": 237.49, "adjClose": 237.49, "volume": 92488939 }, { "date": "2024-01-08", "open": 236.14, "high": 241.25, "low": 235.3, "close": 240.45, "adjClose": 240.45, "volume": 85166580 }, { "date": "2024-01-09", "open": 238.11, "high": 238.96, "low": 232.04, "close": 234.96, "adjClose": 234.96, "volume": 96705664 }, { "date": "2024-01-10", "open": 235.1, "high": 235.5, "low": 231.29, "close": 233.94, "adjClose": 233.94, "volume": 91628502 }, { "date": "2024-01-11", "open": 230.57, "high": 230.93, "low": 225.37, "close": 227.22, "adjClose": 227.22, "volume": 105873612 }, { "date": "2024-01-12", "open": 220.08, "high": 225.34, "low": 217.15, "close": 218.89, "adjClose": 218.89, "volume": 123043812 }, { "date": "2024-01-16", "open": 215.1, "high": 223.49, "low": 212.18, "close": 219.91, "adjClose": 219.91, "volume": 115355046 }, { "date": "2024-01-17", "open": 214.86, "high": 215.67, "low": 212.01, "close": 215.55, "adjClose": 215.55, "volume": 103164400 }, { "date": "2024-01-18", "open": 216.88, "high": 217.45, "low": 208.74, "close": 211.88, "adjClose": 211.88, "volume": 108595431 }, { "date": "2024-01-19", "open": 209.99, "high": 213.19, "low": 207.56, "close": 212.19, "adjClose": 212.19, "volume": 102260343 }, { "date": "2024-01-22", "open": 212.26, "high": 217.8, "low": 206.27, "close": 208.8, "adjClose": 208.8, "volume": 117952527 }, { "date": "2024-01-23", "open": 211.3, "high": 215.65, "low": 207.75, "close": 209.14, "adjClose": 209.14, "volume": 106605946 }, { "date": "2024-01-24", "open": 211.88, "high": 212.73, "low": 206.77, "close": 207.83, "adjClose": 207.83, "volume": 123369932 }, { "date": "2024-01-25", "open": 189.7, "high": 193, "low": 180.06, "close": 182.63, "adjClose": 182.63, "volume": 198076787 }, { "date": "2024-01-26", "open": 185.5, "high": 186.78, "low": 182.1, "close": 183.25, "adjClose": 183.25, "volume": 107343231 }, { "date": "2024-01-29", "open": 185.63, "high": 191.48, "low": 183.67, "close": 190.93, "adjClose": 190.93, "volume": 125013148 }, { "date": "2024-01-30", "open": 195.33, "high": 196.36, "low": 190.61, "close": 191.59, "adjClose": 191.59, "volume": 109982327 }, { "date": "2024-01-31", "open": 187, "high": 193.97, "low": 185.85, "close": 187.29, "adjClose": 187.29, "volume": 103221430 }, { "date": "2024-02-01", "open": 188.5, "high": 189.88, "low": 184.28, "close": 188.86, "adjClose": 188.86, "volume": 91843275 }, { "date": "2024-02-02", "open": 185.04, "high": 188.69, "low": 182, "close": 187.91, "adjClose": 187.91, "volume": 110612672 }, { "date": "2024-02-05", "open": 184.26, "high": 184.68, "low": 175.01, "close": 181.06, "adjClose": 181.06, "volume": 134294447 }, { "date": "2024-02-06", "open": 177.21, "high": 186.49, "low": 177.11, "close": 185.1, "adjClose": 185.1, "volume": 122675954 }, { "date": "2024-02-07", "open": 188.18, "high": 189.79, "low": 182.68, "close": 187.58, "adjClose": 187.58, "volume": 111535217 }, { "date": "2024-02-08", "open": 189, "high": 191.62, "low": 185.58, "close": 189.56, "adjClose": 189.56, "volume": 83034043 }, { "date": "2024-02-09", "open": 190.18, "high": 194.12, "low": 189.48, "close": 193.57, "adjClose": 193.57, "volume": 84476347 }, { "date": "2024-02-12", "open": 192.11, "high": 194.73, "low": 187.28, "close": 188.13, "adjClose": 188.13, "volume": 95498597 }, { "date": "2024-02-13", "open": 183.99, "high": 187.26, "low": 182.11, "close": 184.02, "adjClose": 184.02, "volume": 86759478 }, { "date": "2024-02-14", "open": 185.3, "high": 188.89, "low": 183.35, "close": 188.71, "adjClose": 188.71, "volume": 81202987 }, { "date": "2024-02-15", "open": 189.16, "high": 200.88, "low": 188.86, "close": 200.45, "adjClose": 200.45, "volume": 120831762 }, { "date": "2024-02-16", "open": 202.06, "high": 203.17, "low": 197.4, "close": 199.95, "adjClose": 199.95, "volume": 111346705 }, { "date": "2024-02-20", "open": 196.13, "high": 198.6, "low": 189.13, "close": 193.76, "adjClose": 193.76, "volume": 104545762 }, { "date": "2024-02-21", "open": 193.36, "high": 199.44, "low": 191.95, "close": 194.77, "adjClose": 194.77, "volume": 103844008 }, { "date": "2024-02-22", "open": 194, "high": 198.32, "low": 191.36, "close": 197.41, "adjClose": 197.41, "volume": 92739461 }, { "date": "2024-02-23", "open": 195.31, "high": 197.57, "low": 191.5, "close": 191.97, "adjClose": 191.97, "volume": 78841917 }, { "date": "2024-02-26", "open": 192.29, "high": 201.78, "low": 192, "close": 199.4, "adjClose": 199.4, "volume": 111747116 }, { "date": "2024-02-27", "open": 204.04, "high": 205.6, "low": 198.26, "close": 199.73, "adjClose": 199.73, "volume": 108645412 }, { "date": "2024-02-28", "open": 200.42, "high": 205.3, "low": 198.44, "close": 202.04, "adjClose": 202.04, "volume": 99806173 }, { "date": "2024-02-29", "open": 204.18, "high": 205.28, "low": 198.45, "close": 201.88, "adjClose": 201.88, "volume": 85906974 }, { "date": "2024-03-01", "open": 200.52, "high": 204.52, "low": 198.5, "close": 202.64, "adjClose": 202.64, "volume": 82243119 }, { "date": "2024-03-04", "open": 198.73, "high": 199.75, "low": 186.72, "close": 188.14, "adjClose": 188.14, "volume": 134334869 }, { "date": "2024-03-05", "open": 183.05, "high": 184.59, "low": 177.57, "close": 180.74, "adjClose": 180.74, "volume": 119660758 }, { "date": "2024-03-06", "open": 179.99, "high": 181.58, "low": 173.7, "close": 176.54, "adjClose": 176.54, "volume": 107920944 }, { "date": "2024-03-07", "open": 174.35, "high": 180.04, "low": 173.7, "close": 178.65, "adjClose": 178.65, "volume": 102129004 }, { "date": "2024-03-08", "open": 181.5, "high": 182.73, "low": 174.7, "close": 175.34, "adjClose": 175.34, "volume": 85544644 }, { "date": "2024-03-11", "open": 175.45, "high": 182.87, "low": 174.8, "close": 177.77, "adjClose": 177.77, "volume": 85391528 }, { "date": "2024-03-12", "open": 177.77, "high": 179.43, "low": 172.41, "close": 177.54, "adjClose": 177.54, "volume": 87391684 }, { "date": "2024-03-13", "open": 173.05, "high": 176.05, "low": 169.15, "close": 169.48, "adjClose": 169.48, "volume": 106524518 }, { "date": "2024-03-14", "open": 167.77, "high": 171.17, "low": 160.51, "close": 162.5, "adjClose": 162.5, "volume": 126325696 }, { "date": "2024-03-15", "open": 163.16, "high": 165.18, "low": 160.76, "close": 163.57, "adjClose": 163.57, "volume": 97146832 }, { "date": "2024-03-18", "open": 170.02, "high": 174.72, "low": 165.9, "close": 173.8, "adjClose": 173.8, "volume": 108214358 }, { "date": "2024-03-19", "open": 172.36, "high": 172.82, "low": 167.42, "close": 171.32, "adjClose": 171.32, "volume": 77271428 }, { "date": "2024-03-20", "open": 173, "high": 176.25, "low": 170.82, "close": 175.66, "adjClose": 175.66, "volume": 83846726 }, { "date": "2024-03-21", "open": 176.39, "high": 178.18, "low": 171.8, "close": 172.82, "adjClose": 172.82, "volume": 73178014 }, { "date": "2024-03-22", "open": 166.69, "high": 171.2, "low": 166.3, "close": 170.83, "adjClose": 170.83, "volume": 75580637 }, { "date": "2024-03-25", "open": 168.76, "high": 175.24, "low": 168.73, "close": 172.63, "adjClose": 172.63, "volume": 74228615 }, { "date": "2024-03-26", "open": 178.58, "high": 184.25, "low": 177.38, "close": 177.67, "adjClose": 177.67, "volume": 113186227 }, { "date": "2024-03-27", "open": 181.41, "high": 181.91, "low": 176, "close": 179.83, "adjClose": 179.83, "volume": 81804043 }, { "date": "2024-03-28", "open": 177.45, "high": 179.57, "low": 175.3, "close": 175.79, "adjClose": 175.79, "volume": 77654838 }, { "date": "2024-04-01", "open": 176.17, "high": 176.75, "low": 170.21, "close": 175.22, "adjClose": 175.22, "volume": 81562127 }, { "date": "2024-04-02", "open": 164.75, "high": 167.69, "low": 163.43, "close": 166.63, "adjClose": 166.63, "volume": 116650594 }, { "date": "2024-04-03", "open": 164.02, "high": 168.82, "low": 163.28, "close": 168.38, "adjClose": 168.38, "volume": 82950141 }, { "date": "2024-04-04", "open": 170.07, "high": 177.19, "low": 168.01, "close": 171.11, "adjClose": 171.11, "volume": 123161960 }, { "date": "2024-04-05", "open": 169.08, "high": 170.86, "low": 160.51, "close": 164.9, "adjClose": 164.9, "volume": 143157603 }, { "date": "2024-04-08", "open": 169.34, "high": 174.5, "low": 167.79, "close": 172.98, "adjClose": 172.98, "volume": 104423320 }, { "date": "2024-04-09", "open": 172.91, "high": 179.22, "low": 171.92, "close": 176.88, "adjClose": 176.88, "volume": 103232675 }, { "date": "2024-04-10", "open": 173.04, "high": 174.93, "low": 170.01, "close": 171.76, "adjClose": 171.76, "volume": 84532407 }, { "date": "2024-04-11", "open": 172.55, "high": 175.88, "low": 168.51, "close": 174.6, "adjClose": 174.6, "volume": 94515987 }, { "date": "2024-04-12", "open": 172.34, "high": 173.81, "low": 170.36, "close": 171.05, "adjClose": 171.05, "volume": 64722669 }, { "date": "2024-04-15", "open": 170.24, "high": 170.69, "low": 161.38, "close": 161.48, "adjClose": 161.48, "volume": 100245310 }, { "date": "2024-04-16", "open": 156.74, "high": 158.19, "low": 153.75, "close": 157.11, "adjClose": 157.11, "volume": 96999956 }, { "date": "2024-04-17", "open": 157.64, "high": 158.33, "low": 153.78, "close": 155.45, "adjClose": 155.45, "volume": 82439718 }, { "date": "2024-04-18", "open": 151.25, "high": 152.2, "low": 148.7, "close": 149.93, "adjClose": 149.93, "volume": 96098830 }, { "date": "2024-04-19", "open": 148.97, "high": 150.94, "low": 146.22, "close": 147.05, "adjClose": 147.05, "volume": 87074500 }, { "date": "2024-04-22", "open": 140.56, "high": 144.44, "low": 138.8, "close": 142.05, "adjClose": 142.05, "volume": 107097564 }, { "date": "2024-04-23", "open": 143.33, "high": 147.26, "low": 141.11, "close": 144.68, "adjClose": 144.68, "volume": 124545104 }, { "date": "2024-04-24", "open": 162.84, "high": 167.97, "low": 157.51, "close": 162.13, "adjClose": 162.13, "volume": 181178020 }, { "date": "2024-04-25", "open": 158.96, "high": 170.88, "low": 158.36, "close": 170.18, "adjClose": 170.18, "volume": 126427521 }, { "date": "2024-04-26", "open": 168.85, "high": 172.12, "low": 166.37, "close": 168.29, "adjClose": 168.29, "volume": 109815725 }, { "date": "2024-04-29", "open": 188.42, "high": 198.87, "low": 184.54, "close": 194.05, "adjClose": 194.05, "volume": 243869678 }, { "date": "2024-04-30", "open": 186.98, "high": 190.95, "low": 182.84, "close": 183.28, "adjClose": 183.28, "volume": 127031787 }, { "date": "2024-05-01", "open": 182, "high": 185.86, "low": 179.01, "close": 179.99, "adjClose": 179.99, "volume": 92829719 }, { "date": "2024-05-02", "open": 182.86, "high": 184.6, "low": 176.02, "close": 180.01, "adjClose": 180.01, "volume": 89148041 }, { "date": "2024-05-03", "open": 182.1, "high": 184.78, "low": 178.42, "close": 181.19, "adjClose": 181.19, "volume": 75491539 }, { "date": "2024-05-06", "open": 183.8, "high": 187.56, "low": 182.2, "close": 184.76, "adjClose": 184.76, "volume": 84390253 }, { "date": "2024-05-07", "open": 182.4, "high": 183.26, "low": 177.4, "close": 177.81, "adjClose": 177.81, "volume": 75045854 }, { "date": "2024-05-08", "open": 171.59, "high": 176.06, "low": 170.15, "close": 174.72, "adjClose": 174.72, "volume": 79969488 }, { "date": "2024-05-09", "open": 175.01, "high": 175.62, "low": 171.37, "close": 171.97, "adjClose": 171.97, "volume": 65950292 }, { "date": "2024-05-10", "open": 173.05, "high": 173.06, "low": 167.75, "close": 168.47, "adjClose": 168.47, "volume": 72627178 }, { "date": "2024-05-13", "open": 170, "high": 175.4, "low": 169, "close": 171.89, "adjClose": 171.89, "volume": 67018903 }, { "date": "2024-05-14", "open": 174.5, "high": 179.49, "low": 174.07, "close": 177.55, "adjClose": 177.55, "volume": 86407422 }, { "date": "2024-05-15", "open": 179.9, "high": 180, "low": 173.11, "close": 173.99, "adjClose": 173.99, "volume": 79662993 }, { "date": "2024-05-16", "open": 174.1, "high": 175.79, "low": 171.43, "close": 174.84, "adjClose": 174.84, "volume": 59812220 }, { "date": "2024-05-17", "open": 173.55, "high": 179.63, "low": 172.75, "close": 177.46, "adjClose": 177.46, "volume": 77445845 }, { "date": "2024-05-20", "open": 177.56, "high": 177.75, "low": 173.52, "close": 174.95, "adjClose": 174.95, "volume": 61727425 }, { "date": "2024-05-21", "open": 175.51, "high": 186.88, "low": 174.71, "close": 186.6, "adjClose": 186.6, "volume": 115266512 }, { "date": "2024-05-22", "open": 182.85, "high": 183.8, "low": 178.12, "close": 180.11, "adjClose": 180.11, "volume": 88313477 }, { "date": "2024-05-23", "open": 181.8, "high": 181.9, "low": 173.26, "close": 173.74, "adjClose": 173.74, "volume": 71975496 }, { "date": "2024-05-24", "open": 174.84, "high": 180.08, "low": 173.73, "close": 179.24, "adjClose": 179.24, "volume": 65584478 }, { "date": "2024-05-28", "open": 176.4, "high": 178.25, "low": 173.16, "close": 176.75, "adjClose": 176.75, "volume": 59736620 }, { "date": "2024-05-29", "open": 174.19, "high": 178.15, "low": 173.93, "close": 176.19, "adjClose": 176.19, "volume": 54782649 }, { "date": "2024-05-30", "open": 178.58, "high": 182.67, "low": 175.38, "close": 178.79, "adjClose": 178.79, "volume": 77784755 }, { "date": "2024-05-31", "open": 178.5, "high": 180.32, "low": 173.82, "close": 178.08, "adjClose": 178.08, "volume": 67314602 }, { "date": "2024-06-03", "open": 178.13, "high": 182.64, "low": 174.49, "close": 176.29, "adjClose": 176.29, "volume": 68568920 }, { "date": "2024-06-04", "open": 174.78, "high": 177.76, "low": 174, "close": 174.77, "adjClose": 174.77, "volume": 60056340 }, { "date": "2024-06-05", "open": 175.35, "high": 176.15, "low": 172.13, "close": 175, "adjClose": 175, "volume": 57953756 }, { "date": "2024-06-06", "open": 174.6, "high": 179.73, "low": 172.73, "close": 177.94, "adjClose": 177.94, "volume": 69887024 }, { "date": "2024-06-07", "open": 176.13, "high": 179.35, "low": 175.58, "close": 177.48, "adjClose": 177.48, "volume": 56244932 }, { "date": "2024-06-10", "open": 176.06, "high": 178.57, "low": 173.17, "close": 173.79, "adjClose": 173.79, "volume": 50869682 }, { "date": "2024-06-11", "open": 173.92, "high": 174.75, "low": 167.41, "close": 170.66, "adjClose": 170.66, "volume": 64761928 }, { "date": "2024-06-12", "open": 171.12, "high": 180.55, "low": 169.8, "close": 177.29, "adjClose": 177.29, "volume": 90389446 }, { "date": "2024-06-13", "open": 188.39, "high": 191.08, "low": 181.23, "close": 182.47, "adjClose": 182.47, "volume": 118984122 }, { "date": "2024-06-14", "open": 185.8, "high": 186, "low": 176.92, "close": 178.01, "adjClose": 178.01, "volume": 82038194 }, { "date": "2024-06-17", "open": 177.92, "high": 188.81, "low": 177, "close": 187.44, "adjClose": 187.44, "volume": 109786083 }, { "date": "2024-06-18", "open": 186.56, "high": 187.2, "low": 182.37, "close": 184.86, "adjClose": 184.86, "volume": 68982265 }, { "date": "2024-06-20", "open": 184.68, "high": 185.21, "low": 179.66, "close": 181.57, "adjClose": 181.57, "volume": 55893139 }, { "date": "2024-06-21", "open": 182.3, "high": 183.95, "low": 180.69, "close": 183.01, "adjClose": 183.01, "volume": 63029482 }, { "date": "2024-06-24", "open": 184.97, "high": 188.8, "low": 182.55, "close": 182.58, "adjClose": 182.58, "volume": 61992070 }, { "date": "2024-06-25", "open": 184.4, "high": 187.97, "low": 182.01, "close": 187.35, "adjClose": 187.35, "volume": 63678265 }, { "date": "2024-06-26", "open": 186.54, "high": 197.76, "low": 186.36, "close": 196.37, "adjClose": 196.37, "volume": 95737066 }, { "date": "2024-06-27", "open": 195.17, "high": 198.72, "low": 194.05, "close": 197.42, "adjClose": 197.42, "volume": 72746521 }, { "date": "2024-06-28", "open": 199.55, "high": 203.2, "low": 195.26, "close": 197.88, "adjClose": 197.88, "volume": 95438068 }, { "date": "2024-07-01", "open": 201.02, "high": 213.23, "low": 200.85, "close": 209.86, "adjClose": 209.86, "volume": 135691395 }, { "date": "2024-07-02", "open": 218.89, "high": 231.3, "low": 218.06, "close": 231.26, "adjClose": 231.26, "volume": 205047920 }, { "date": "2024-07-03", "open": 234.56, "high": 248.35, "low": 234.25, "close": 246.39, "adjClose": 246.39, "volume": 166561471 }, { "date": "2024-07-05", "open": 249.81, "high": 252.37, "low": 242.46, "close": 251.52, "adjClose": 251.52, "volume": 154501152 }, { "date": "2024-07-08", "open": 247.71, "high": 259.44, "low": 244.57, "close": 252.94, "adjClose": 252.94, "volume": 157219580 }, { "date": "2024-07-09", "open": 251, "high": 265.61, "low": 250.3, "close": 262.33, "adjClose": 262.33, "volume": 160742516 }, { "date": "2024-07-10", "open": 262.8, "high": 267.59, "low": 257.86, "close": 263.26, "adjClose": 263.26, "volume": 128519430 }, { "date": "2024-07-11", "open": 263.3, "high": 271, "low": 239.65, "close": 241.03, "adjClose": 241.03, "volume": 221707273 }, { "date": "2024-07-12", "open": 235.8, "high": 251.84, "low": 233.09, "close": 248.23, "adjClose": 248.23, "volume": 155955773 }, { "date": "2024-07-15", "open": 255.97, "high": 265.6, "low": 251.73, "close": 252.64, "adjClose": 252.64, "volume": 146912920 }, { "date": "2024-07-16", "open": 255.31, "high": 258.62, "low": 245.8, "close": 256.56, "adjClose": 256.56, "volume": 126332470 }, { "date": "2024-07-17", "open": 252.73, "high": 258.47, "low": 246.18, "close": 248.5, "adjClose": 248.5, "volume": 115584810 }, { "date": "2024-07-18", "open": 251.09, "high": 257.14, "low": 247.2, "close": 249.23, "adjClose": 249.23, "volume": 110869037 }, { "date": "2024-07-19", "open": 247.79, "high": 249.44, "low": 236.83, "close": 239.2, "adjClose": 239.2, "volume": 87403903 }, { "date": "2024-07-22", "open": 244.21, "high": 253.21, "low": 243.75, "close": 251.51, "adjClose": 251.51, "volume": 101225430 }, { "date": "2024-07-23", "open": 253.6, "high": 255.76, "low": 245.63, "close": 246.38, "adjClose": 246.38, "volume": 111928200 }, { "date": "2024-07-24", "open": 225.42, "high": 225.99, "low": 214.71, "close": 215.99, "adjClose": 215.99, "volume": 167942939 }, { "date": "2024-07-25", "open": 216.8, "high": 226, "low": 216.23, "close": 220.25, "adjClose": 220.25, "volume": 100636500 }, { "date": "2024-07-26", "open": 221.19, "high": 222.28, "low": 215.33, "close": 219.8, "adjClose": 219.8, "volume": 94604145 }, { "date": "2024-07-29", "open": 224.9, "high": 234.27, "low": 224.7, "close": 232.1, "adjClose": 232.1, "volume": 129201800 }, { "date": "2024-07-30", "open": 232.25, "high": 232.41, "low": 220, "close": 222.62, "adjClose": 222.62, "volume": 100560334 }, { "date": "2024-07-31", "open": 227.9, "high": 234.68, "low": 226.79, "close": 232.07, "adjClose": 232.07, "volume": 67497011 }, { "date": "2024-08-01", "open": 227.69, "high": 231.87, "low": 214.33, "close": 216.86, "adjClose": 216.86, "volume": 83861900 }, { "date": "2024-08-02", "open": 214.88, "high": 216.13, "low": 205.78, "close": 207.67, "adjClose": 207.67, "volume": 82880120 }, { "date": "2024-08-05", "open": 185.22, "high": 203.88, "low": 182, "close": 198.88, "adjClose": 198.88, "volume": 100308836 }, { "date": "2024-08-06", "open": 200.75, "high": 202.9, "low": 192.67, "close": 200.64, "adjClose": 200.64, "volume": 73783942 }, { "date": "2024-08-07", "open": 200.77, "high": 203.49, "low": 191.48, "close": 191.76, "adjClose": 191.76, "volume": 71159800 }, { "date": "2024-08-08", "open": 195.7, "high": 200.7, "low": 192.04, "close": 198.84, "adjClose": 198.84, "volume": 65033900 }, { "date": "2024-08-09", "open": 197.05, "high": 200.88, "low": 195.11, "close": 200, "adjClose": 200, "volume": 58648300 }, { "date": "2024-08-12", "open": 199.02, "high": 199.26, "low": 194.67, "close": 197.49, "adjClose": 197.49, "volume": 64044903 }, { "date": "2024-08-13", "open": 198.47, "high": 208.49, "low": 197.06, "close": 207.83, "adjClose": 207.83, "volume": 76247400 }, { "date": "2024-08-14", "open": 207.39, "high": 208.44, "low": 198.75, "close": 201.38, "adjClose": 201.38, "volume": 70250014 }, { "date": "2024-08-15", "open": 205.02, "high": 215.88, "low": 204.82, "close": 214.14, "adjClose": 214.14, "volume": 89848530 }, { "date": "2024-08-16", "open": 211.15, "high": 219.8, "low": 210.8, "close": 216.12, "adjClose": 216.12, "volume": 88765122 }, { "date": "2024-08-19", "open": 217.07, "high": 222.98, "low": 214.09, "close": 222.72, "adjClose": 222.72, "volume": 76435222 }, { "date": "2024-08-20", "open": 224.88, "high": 228.22, "low": 219.56, "close": 221.1, "adjClose": 221.1, "volume": 74001200 }, { "date": "2024-08-21", "open": 222.67, "high": 224.66, "low": 218.86, "close": 223.27, "adjClose": 223.27, "volume": 70146000 }, { "date": "2024-08-22", "open": 223.82, "high": 224.8, "low": 210.32, "close": 210.66, "adjClose": 210.66, "volume": 79514500 }, { "date": "2024-08-23", "open": 214.46, "high": 221.48, "low": 214.21, "close": 220.32, "adjClose": 220.32, "volume": 81525207 }, { "date": "2024-08-26", "open": 218.75, "high": 219.09, "low": 211.01, "close": 213.21, "adjClose": 213.21, "volume": 59301200 }, { "date": "2024-08-27", "open": 213.25, "high": 215.66, "low": 206.94, "close": 209.21, "adjClose": 209.21, "volume": 62821400 }, { "date": "2024-08-28", "open": 209.72, "high": 211.84, "low": 202.59, "close": 205.75, "adjClose": 205.75, "volume": 64116400 }, { "date": "2024-08-29", "open": 209.8, "high": 214.89, "low": 205.97, "close": 206.28, "adjClose": 206.28, "volume": 62308818 }, { "date": "2024-08-30", "open": 208.63, "high": 214.57, "low": 207.03, "close": 214.11, "adjClose": 214.11, "volume": 63370608 }, { "date": "2024-09-03", "open": 215.26, "high": 219.9, "low": 209.64, "close": 210.6, "adjClose": 210.6, "volume": 76714222 }, { "date": "2024-09-04", "open": 210.59, "high": 222.22, "low": 210.57, "close": 219.41, "adjClose": 219.41, "volume": 80651800 }, { "date": "2024-09-05", "open": 223.49, "high": 235, "low": 222.25, "close": 230.17, "adjClose": 230.17, "volume": 119355013 }, { "date": "2024-09-06", "open": 232.6, "high": 233.6, "low": 210.51, "close": 210.73, "adjClose": 210.73, "volume": 112177004 }, { "date": "2024-09-09", "open": 216.2, "high": 219.87, "low": 213.67, "close": 216.27, "adjClose": 216.27, "volume": 67443518 }, { "date": "2024-09-10", "open": 220.07, "high": 226.4, "low": 218.64, "close": 226.17, "adjClose": 226.17, "volume": 78891136 }, { "date": "2024-09-11", "open": 224.55, "high": 228.47, "low": 216.8, "close": 228.13, "adjClose": 228.13, "volume": 83548633 }, { "date": "2024-09-12", "open": 224.66, "high": 231.45, "low": 223.83, "close": 229.81, "adjClose": 229.81, "volume": 72020042 }, { "date": "2024-09-13", "open": 228, "high": 232.67, "low": 226.32, "close": 230.29, "adjClose": 230.29, "volume": 59515114 }, { "date": "2024-09-16", "open": 229.3, "high": 229.96, "low": 223.53, "close": 226.78, "adjClose": 226.78, "volume": 54323000 }, { "date": "2024-09-17", "open": 229.45, "high": 234.57, "low": 226.55, "close": 227.87, "adjClose": 227.87, "volume": 66761636 }, { "date": "2024-09-18", "open": 230.09, "high": 235.68, "low": 226.88, "close": 227.2, "adjClose": 227.2, "volume": 78010204 }, { "date": "2024-09-19", "open": 234, "high": 244.24, "low": 232.13, "close": 243.92, "adjClose": 243.92, "volume": 102694600 }, { "date": "2024-09-20", "open": 241.52, "high": 243.99, "low": 235.92, "close": 238.25, "adjClose": 238.25, "volume": 99879100 }, { "date": "2024-09-23", "open": 242.61, "high": 250, "low": 241.92, "close": 250, "adjClose": 250, "volume": 86927200 }, { "date": "2024-09-24", "open": 254.08, "high": 257.19, "low": 249.05, "close": 254.27, "adjClose": 254.27, "volume": 88491000 }, { "date": "2024-09-25", "open": 252.54, "high": 257.05, "low": 252.28, "close": 257.02, "adjClose": 257.02, "volume": 65034318 }, { "date": "2024-09-26", "open": 260.6, "high": 261.75, "low": 251.53, "close": 254.22, "adjClose": 254.22, "volume": 67142200 }, { "date": "2024-09-27", "open": 257.38, "high": 260.7, "low": 254.12, "close": 260.46, "adjClose": 260.46, "volume": 70988100 }, { "date": "2024-09-30", "open": 259.04, "high": 264.86, "low": 255.77, "close": 261.63, "adjClose": 261.63, "volume": 80873381 }, { "date": "2024-10-01", "open": 262.67, "high": 263.98, "low": 248.53, "close": 258.02, "adjClose": 258.02, "volume": 87397613 }, { "date": "2024-10-02", "open": 247.55, "high": 251.16, "low": 241.5, "close": 249.02, "adjClose": 249.02, "volume": 93983930 }, { "date": "2024-10-03", "open": 244.48, "high": 249.79, "low": 237.81, "close": 240.66, "adjClose": 240.66, "volume": 80729240 }, { "date": "2024-10-04", "open": 246.69, "high": 250.96, "low": 244.58, "close": 250.08, "adjClose": 250.08, "volume": 86726285 }, { "date": "2024-10-07", "open": 249, "high": 249.83, "low": 240.7, "close": 240.83, "adjClose": 240.83, "volume": 68113300 }, { "date": "2024-10-08", "open": 243.56, "high": 246.21, "low": 240.56, "close": 244.5, "adjClose": 244.5, "volume": 56303200 }, { "date": "2024-10-09", "open": 243.82, "high": 247.43, "low": 239.51, "close": 241.05, "adjClose": 241.05, "volume": 66289529 }, { "date": "2024-10-10", "open": 241.81, "high": 242.79, "low": 232.34, "close": 238.77, "adjClose": 238.77, "volume": 83087100 }, { "date": "2024-10-11", "open": 220.13, "high": 223.34, "low": 214.38, "close": 217.8, "adjClose": 217.8, "volume": 142628900 }, { "date": "2024-10-14", "open": 220.13, "high": 221.91, "low": 213.74, "close": 219.16, "adjClose": 219.16, "volume": 86291923 }, { "date": "2024-10-15", "open": 220.01, "high": 224.26, "low": 217.12, "close": 219.57, "adjClose": 219.57, "volume": 62988800 }, { "date": "2024-10-16", "open": 221.4, "high": 222.82, "low": 218.93, "close": 221.33, "adjClose": 221.33, "volume": 49632824 }, { "date": "2024-10-17", "open": 221.59, "high": 222.08, "low": 217.9, "close": 220.89, "adjClose": 220.89, "volume": 50791800 }, { "date": "2024-10-18", "open": 220.71, "high": 222.28, "low": 219.23, "close": 220.7, "adjClose": 220.7, "volume": 49611900 }, { "date": "2024-10-21", "open": 218.9, "high": 220.48, "low": 215.73, "close": 218.85, "adjClose": 218.85, "volume": 47329000 }, { "date": "2024-10-22", "open": 217.31, "high": 218.22, "low": 215.26, "close": 217.97, "adjClose": 217.97, "volume": 43268741 }, { "date": "2024-10-23", "open": 217.13, "high": 218.72, "low": 212.11, "close": 213.65, "adjClose": 213.65, "volume": 80938900 }, { "date": "2024-10-24", "open": 244.68, "high": 262.12, "low": 242.65, "close": 260.48, "adjClose": 260.48, "volume": 204491903 }, { "date": "2024-10-25", "open": 256.01, "high": 269.49, "low": 255.32, "close": 269.19, "adjClose": 269.19, "volume": 161611931 }, { "date": "2024-10-28", "open": 270, "high": 273.54, "low": 262.24, "close": 262.51, "adjClose": 262.51, "volume": 107653603 }, { "date": "2024-10-29", "open": 264.51, "high": 264.98, "low": 255.51, "close": 259.52, "adjClose": 259.52, "volume": 80521800 }, { "date": "2024-10-30", "open": 258.04, "high": 263.35, "low": 255.82, "close": 257.55, "adjClose": 257.55, "volume": 53993600 }, { "date": "2024-10-31", "open": 257.99, "high": 259.75, "low": 249.25, "close": 249.85, "adjClose": 249.85, "volume": 66575300 }, { "date": "2024-11-01", "open": 252.04, "high": 254, "low": 246.63, "close": 248.98, "adjClose": 248.98, "volume": 57544800 }, { "date": "2024-11-04", "open": 244.56, "high": 248.9, "low": 238.88, "close": 242.84, "adjClose": 242.84, "volume": 68802400 }, { "date": "2024-11-05", "open": 247.34, "high": 255.28, "low": 246.21, "close": 251.44, "adjClose": 251.44, "volume": 69282505 }, { "date": "2024-11-06", "open": 284.67, "high": 289.59, "low": 275.62, "close": 288.53, "adjClose": 288.53, "volume": 165228710 }, { "date": "2024-11-07", "open": 288.89, "high": 299.75, "low": 285.52, "close": 296.91, "adjClose": 296.91, "volume": 117309232 }, { "date": "2024-11-08", "open": 299.14, "high": 328.71, "low": 297.66, "close": 321.22, "adjClose": 321.22, "volume": 204782800 }, { "date": "2024-11-11", "open": 346.3, "high": 358.64, "low": 336, "close": 350, "adjClose": 350, "volume": 210521625 }, { "date": "2024-11-12", "open": 342.74, "high": 345.84, "low": 323.31, "close": 328.49, "adjClose": 328.49, "volume": 155726016 }, { "date": "2024-11-13", "open": 335.85, "high": 344.6, "low": 322.5, "close": 330.24, "adjClose": 330.24, "volume": 125405600 }, { "date": "2024-11-14", "open": 327.69, "high": 329.98, "low": 310.37, "close": 311.18, "adjClose": 311.18, "volume": 120726109 }, { "date": "2024-11-15", "open": 310.57, "high": 324.68, "low": 309.22, "close": 320.72, "adjClose": 320.72, "volume": 114440300 }, { "date": "2024-11-18", "open": 340.73, "high": 348.55, "low": 330.01, "close": 338.74, "adjClose": 338.74, "volume": 126547500 }, { "date": "2024-11-19", "open": 335.76, "high": 347.38, "low": 332.75, "close": 346, "adjClose": 346, "volume": 88852500 }, { "date": "2024-11-20", "open": 345, "high": 346.6, "low": 334.3, "close": 342.03, "adjClose": 342.03, "volume": 66340700 }, { "date": "2024-11-21", "open": 343.81, "high": 347.99, "low": 335.28, "close": 339.64, "adjClose": 339.64, "volume": 58011719 }, { "date": "2024-11-22", "open": 341.09, "high": 361.53, "low": 337.7, "close": 352.56, "adjClose": 352.56, "volume": 89140722 }, { "date": "2024-11-25", "open": 360.14, "high": 361.93, "low": 338.2, "close": 338.59, "adjClose": 338.59, "volume": 95890900 }, { "date": "2024-11-26", "open": 341, "high": 346.96, "low": 335.66, "close": 338.23, "adjClose": 338.23, "volume": 62295900 }, { "date": "2024-11-27", "open": 341.8, "high": 342.55, "low": 326.59, "close": 332.89, "adjClose": 332.89, "volume": 57896439 }, { "date": "2024-11-29", "open": 336.08, "high": 345.45, "low": 334.65, "close": 345.16, "adjClose": 345.16, "volume": 37167621 }, { "date": "2024-12-02", "open": 352.38, "high": 360, "low": 351.15, "close": 357.09, "adjClose": 357.09, "volume": 77986500 }, { "date": "2024-12-03", "open": 351.8, "high": 355.69, "low": 348.2, "close": 351.42, "adjClose": 351.42, "volume": 58267200 }, { "date": "2024-12-04", "open": 353, "high": 358.1, "low": 348.6, "close": 357.93, "adjClose": 357.93, "volume": 50810900 }, { "date": "2024-12-05", "open": 359.87, "high": 375.43, "low": 359.5, "close": 369.49, "adjClose": 369.49, "volume": 81403600 }, { "date": "2024-12-06", "open": 377.42, "high": 389.49, "low": 370.8, "close": 389.22, "adjClose": 389.22, "volume": 81455834 }, { "date": "2024-12-09", "open": 397.61, "high": 404.8, "low": 378.01, "close": 389.79, "adjClose": 389.79, "volume": 96359200 }, { "date": "2024-12-10", "open": 392.68, "high": 409.73, "low": 390.85, "close": 400.99, "adjClose": 400.99, "volume": 97563600 }, { "date": "2024-12-11", "open": 409.7, "high": 424.88, "low": 402.38, "close": 424.77, "adjClose": 424.77, "volume": 104287600 }, { "date": "2024-12-12", "open": 424.84, "high": 429.3, "low": 415, "close": 418.1, "adjClose": 418.1, "volume": 87752225 }, { "date": "2024-12-13", "open": 420, "high": 436.3, "low": 415.71, "close": 436.23, "adjClose": 436.23, "volume": 89000200 }, { "date": "2024-12-16", "open": 441.09, "high": 463.19, "low": 436.15, "close": 463.02, "adjClose": 463.02, "volume": 114083811 }, { "date": "2024-12-17", "open": 475.9, "high": 483.99, "low": 457.51, "close": 479.86, "adjClose": 479.86, "volume": 131223000 }, { "date": "2024-12-18", "open": 466.5, "high": 488.54, "low": 427.01, "close": 440.13, "adjClose": 440.13, "volume": 149340800 }, { "date": "2024-12-19", "open": 451.88, "high": 456.36, "low": 420.02, "close": 436.17, "adjClose": 436.17, "volume": 118566146 }, { "date": "2024-12-20", "open": 425.51, "high": 447.08, "low": 417.64, "close": 421.06, "adjClose": 421.06, "volume": 132216200 }, { "date": "2024-12-23", "open": 431, "high": 434.51, "low": 415.41, "close": 430.6, "adjClose": 430.6, "volume": 72698100 }, { "date": "2024-12-24", "open": 435.9, "high": 462.78, "low": 435.14, "close": 462.28, "adjClose": 462.28, "volume": 59551800 }, { "date": "2024-12-26", "open": 465.16, "high": 465.33, "low": 451.02, "close": 454.13, "adjClose": 454.13, "volume": 76651210 }, { "date": "2024-12-27", "open": 449.52, "high": 450, "low": 426.5, "close": 431.66, "adjClose": 431.66, "volume": 82666821 }, { "date": "2024-12-30", "open": 419.4, "high": 427, "low": 415.75, "close": 417.41, "adjClose": 417.41, "volume": 64941012 }, { "date": "2024-12-31", "open": 423.79, "high": 427.93, "low": 402.54, "close": 403.84, "adjClose": 403.84, "volume": 76825121 }, { "date": "2025-01-02", "open": 390.1, "high": 392.73, "low": 373.04, "close": 379.28, "adjClose": 379.28, "volume": 109710749 }, { "date": "2025-01-03", "open": 381.48, "high": 411.88, "low": 379.45, "close": 410.44, "adjClose": 410.44, "volume": 95423329 }, { "date": "2025-01-06", "open": 423.2, "high": 426.43, "low": 401.7, "close": 411.05, "adjClose": 411.05, "volume": 85516534 }, { "date": "2025-01-07", "open": 405.83, "high": 414.33, "low": 390, "close": 394.36, "adjClose": 394.36, "volume": 75699525 }, { "date": "2025-01-08", "open": 392.95, "high": 402.5, "low": 387.4, "close": 394.94, "adjClose": 394.94, "volume": 73038805 }, { "date": "2025-01-10", "open": 391.4, "high": 399.28, "low": 377.29, "close": 394.74, "adjClose": 394.74, "volume": 62287333 }, { "date": "2025-01-13", "open": 383.21, "high": 403.79, "low": 380.07, "close": 403.31, "adjClose": 403.31, "volume": 67580500 }, { "date": "2025-01-14", "open": 414.34, "high": 422.64, "low": 394.54, "close": 396.36, "adjClose": 396.36, "volume": 84565022 }, { "date": "2025-01-15", "open": 409.9, "high": 429.8, "low": 405.66, "close": 428.22, "adjClose": 428.22, "volume": 81375500 }, { "date": "2025-01-16", "open": 423.49, "high": 424, "low": 409.13, "close": 413.82, "adjClose": 413.82, "volume": 68335200 }, { "date": "2025-01-17", "open": 421.5, "high": 439.74, "low": 419.75, "close": 426.5, "adjClose": 426.5, "volume": 94991429 }, { "date": "2025-01-21", "open": 432.64, "high": 433.2, "low": 406.31, "close": 424.07, "adjClose": 424.07, "volume": 87320900 }, { "date": "2025-01-22", "open": 416.81, "high": 428, "low": 414.59, "close": 415.11, "adjClose": 415.11, "volume": 60963342 }, { "date": "2025-01-23", "open": 416.06, "high": 420.73, "low": 408.95, "close": 412.38, "adjClose": 412.38, "volume": 50690600 }, { "date": "2025-01-24", "open": 414.45, "high": 418.88, "low": 405.78, "close": 406.58, "adjClose": 406.58, "volume": 56427149 }, { "date": "2025-01-27", "open": 394.8, "high": 406.69, "low": 389, "close": 397.15, "adjClose": 397.15, "volume": 58125510 }, { "date": "2025-01-28", "open": 396.91, "high": 400.59, "low": 386.5, "close": 398.09, "adjClose": 398.09, "volume": 48910700 }, { "date": "2025-01-29", "open": 395.21, "high": 398.59, "low": 384.48, "close": 389.1, "adjClose": 389.1, "volume": 68033648 }, { "date": "2025-01-30", "open": 410.78, "high": 412.5, "low": 384.41, "close": 400.28, "adjClose": 400.28, "volume": 98092900 }, { "date": "2025-01-31", "open": 401.53, "high": 419.99, "low": 401.34, "close": 404.6, "adjClose": 404.6, "volume": 83568219 }, { "date": "2025-02-03", "open": 386.68, "high": 389.17, "low": 374.36, "close": 383.68, "adjClose": 383.68, "volume": 93732122 }, { "date": "2025-02-04", "open": 382.63, "high": 394, "low": 381.4, "close": 392.21, "adjClose": 392.21, "volume": 57072235 }, { "date": "2025-02-05", "open": 387.51, "high": 388.39, "low": 375.53, "close": 378.17, "adjClose": 378.17, "volume": 57614721 }, { "date": "2025-02-06", "open": 373.03, "high": 375.4, "low": 363.18, "close": 374.32, "adjClose": 374.32, "volume": 77918230 }, { "date": "2025-02-07", "open": 370.19, "high": 380.55, "low": 360.34, "close": 361.62, "adjClose": 361.62, "volume": 70298300 }, { "date": "2025-02-10", "open": 356.21, "high": 362.7, "low": 350.51, "close": 350.73, "adjClose": 350.73, "volume": 77514903 }, { "date": "2025-02-11", "open": 345.8, "high": 349.37, "low": 325.1, "close": 328.5, "adjClose": 328.5, "volume": 118543400 }, { "date": "2025-02-12", "open": 329.94, "high": 346.4, "low": 329.12, "close": 336.51, "adjClose": 336.51, "volume": 105382729 }, { "date": "2025-02-13", "open": 345, "high": 358.69, "low": 342.85, "close": 355.94, "adjClose": 355.94, "volume": 89441519 }, { "date": "2025-02-14", "open": 360.62, "high": 362, "low": 347.5, "close": 355.84, "adjClose": 355.84, "volume": 68277300 }, { "date": "2025-02-18", "open": 355.01, "high": 359.1, "low": 350.02, "close": 354.11, "adjClose": 354.11, "volume": 51631702 }, { "date": "2025-02-19", "open": 354, "high": 367.34, "low": 353.67, "close": 360.56, "adjClose": 360.56, "volume": 67094400 }, { "date": "2025-02-20", "open": 361.51, "high": 362.3, "low": 348, "close": 354.4, "adjClose": 354.4, "volume": 45965400 }, { "date": "2025-02-21", "open": 353.44, "high": 354.98, "low": 334.42, "close": 337.8, "adjClose": 337.8, "volume": 74058648 }, { "date": "2025-02-24", "open": 338.14, "high": 342.4, "low": 324.7, "close": 330.53, "adjClose": 330.53, "volume": 76052321 }, { "date": "2025-02-25", "open": 327.02, "high": 328.89, "low": 297.25, "close": 302.8, "adjClose": 302.8, "volume": 134228800 }, { "date": "2025-02-26", "open": 303.71, "high": 309, "low": 288.04, "close": 290.8, "adjClose": 290.8, "volume": 100118300 }, { "date": "2025-02-27", "open": 291.16, "high": 297.23, "low": 280.88, "close": 281.95, "adjClose": 281.95, "volume": 101748200 }, { "date": "2025-02-28", "open": 279.5, "high": 293.88, "low": 273.6, "close": 292.98, "adjClose": 292.98, "volume": 115697000 }, { "date": "2025-03-03", "open": 300.34, "high": 303.94, "low": 277.3, "close": 284.65, "adjClose": 284.65, "volume": 115551414 }, { "date": "2025-03-04", "open": 270.93, "high": 284.35, "low": 261.84, "close": 272.04, "adjClose": 272.04, "volume": 126706623 }, { "date": "2025-03-05", "open": 272.92, "high": 279.55, "low": 267.71, "close": 279.1, "adjClose": 279.1, "volume": 94042913 }, { "date": "2025-03-06", "open": 272.06, "high": 272.65, "low": 260.02, "close": 263.45, "adjClose": 263.45, "volume": 98451600 }, { "date": "2025-03-07", "open": 259.32, "high": 266.25, "low": 250.73, "close": 262.67, "adjClose": 262.67, "volume": 102369640 }, { "date": "2025-03-10", "open": 252.54, "high": 253.37, "low": 220, "close": 222.15, "adjClose": 222.15, "volume": 189076948 }, { "date": "2025-03-11", "open": 225.31, "high": 237.06, "low": 217.02, "close": 230.58, "adjClose": 230.58, "volume": 174896415 }, { "date": "2025-03-12", "open": 247.22, "high": 251.84, "low": 241.1, "close": 248.09, "adjClose": 248.09, "volume": 142215700 }, { "date": "2025-03-13", "open": 248.13, "high": 248.29, "low": 232.6, "close": 240.68, "adjClose": 240.68, "volume": 114813525 }, { "date": "2025-03-14", "open": 247.31, "high": 251.58, "low": 240.73, "close": 249.98, "adjClose": 249.98, "volume": 100242300 }, { "date": "2025-03-17", "open": 245.06, "high": 245.4, "low": 232.8, "close": 238.01, "adjClose": 238.01, "volume": 111900600 }, { "date": "2025-03-18", "open": 228.16, "high": 230.1, "low": 222.28, "close": 225.31, "adjClose": 225.31, "volume": 111477636 }, { "date": "2025-03-19", "open": 231.61, "high": 241.41, "low": 229.2, "close": 235.86, "adjClose": 235.86, "volume": 111993800 }, { "date": "2025-03-20", "open": 233.35, "high": 238, "low": 230.05, "close": 236.26, "adjClose": 236.26, "volume": 99028300 }, { "date": "2025-03-21", "open": 234.99, "high": 249.52, "low": 234.55, "close": 248.71, "adjClose": 248.71, "volume": 132728700 }, { "date": "2025-03-24", "open": 258.08, "high": 278.64, "low": 256.33, "close": 278.39, "adjClose": 278.39, "volume": 169079900 }, { "date": "2025-03-25", "open": 283.6, "high": 288.2, "low": 271.28, "close": 288.14, "adjClose": 288.14, "volume": 150361538 }, { "date": "2025-03-26", "open": 282.66, "high": 284.9, "low": 266.51, "close": 272.06, "adjClose": 272.06, "volume": 156254441 }, { "date": "2025-03-27", "open": 272.48, "high": 291.85, "low": 271.82, "close": 273.13, "adjClose": 273.13, "volume": 162572146 }, { "date": "2025-03-28", "open": 275.58, "high": 276.1, "low": 260.57, "close": 263.55, "adjClose": 263.55, "volume": 123809400 }, { "date": "2025-03-31", "open": 249.31, "high": 260.56, "low": 243.36, "close": 259.16, "adjClose": 259.16, "volume": 134008936 }, { "date": "2025-04-01", "open": 263.8, "high": 277.45, "low": 259.25, "close": 268.46, "adjClose": 268.46, "volume": 146486911 }, { "date": "2025-04-02", "open": 254.6, "high": 284.99, "low": 251.27, "close": 282.76, "adjClose": 282.76, "volume": 212787817 }, { "date": "2025-04-03", "open": 265.29, "high": 276.3, "low": 261.51, "close": 267.28, "adjClose": 267.28, "volume": 136174300 }, { "date": "2025-04-04", "open": 255.38, "high": 261, "low": 236, "close": 239.43, "adjClose": 239.43, "volume": 181229400 }, { "date": "2025-04-07", "open": 223.78, "high": 252, "low": 214.25, "close": 233.29, "adjClose": 233.29, "volume": 183453800 }, { "date": "2025-04-08", "open": 245, "high": 250.44, "low": 217.8, "close": 221.86, "adjClose": 221.86, "volume": 171603500 }, { "date": "2025-04-09", "open": 224.69, "high": 274.69, "low": 223.88, "close": 272.2, "adjClose": 272.2, "volume": 219433400 }, { "date": "2025-04-10", "open": 260, "high": 262.49, "low": 239.33, "close": 252.4, "adjClose": 252.4, "volume": 181722604 }, { "date": "2025-04-11", "open": 251.84, "high": 257.74, "low": 241.36, "close": 252.31, "adjClose": 252.31, "volume": 128948100 }, { "date": "2025-04-14", "open": 258.36, "high": 261.8, "low": 245.93, "close": 252.35, "adjClose": 252.35, "volume": 100135241 }, { "date": "2025-04-15", "open": 249.91, "high": 258.75, "low": 247.54, "close": 254.11, "adjClose": 254.11, "volume": 79594318 }, { "date": "2025-04-16", "open": 247.61, "high": 251.97, "low": 233.89, "close": 241.55, "adjClose": 241.55, "volume": 112378737 }, { "date": "2025-04-17", "open": 243.47, "high": 244.34, "low": 237.68, "close": 241.37, "adjClose": 241.37, "volume": 83404800 }, { "date": "2025-04-21", "open": 230.26, "high": 232.21, "low": 222.79, "close": 227.5, "adjClose": 227.5, "volume": 97768007 }, { "date": "2025-04-22", "open": 230.96, "high": 242.79, "low": 229.85, "close": 237.97, "adjClose": 237.97, "volume": 120858500 }, { "date": "2025-04-23", "open": 254.86, "high": 259.45, "low": 244.43, "close": 250.74, "adjClose": 250.74, "volume": 150381903 }, { "date": "2025-04-24", "open": 250.5, "high": 259.54, "low": 249.2, "close": 259.51, "adjClose": 259.51, "volume": 94464200 }, { "date": "2025-04-25", "open": 261.69, "high": 286.85, "low": 259.63, "close": 284.95, "adjClose": 284.95, "volume": 167560700 }, { "date": "2025-04-28", "open": 288.98, "high": 294.86, "low": 272.42, "close": 285.88, "adjClose": 285.88, "volume": 151731800 }, { "date": "2025-04-29", "open": 285.5, "high": 293.32, "low": 279.47, "close": 292.03, "adjClose": 292.03, "volume": 108906600 }, { "date": "2025-04-30", "open": 279.9, "high": 284.45, "low": 270.78, "close": 282.16, "adjClose": 282.16, "volume": 128961100 }, { "date": "2025-05-01", "open": 280.01, "high": 290.87, "low": 279.81, "close": 280.52, "adjClose": 280.52, "volume": 99659000 }, { "date": "2025-05-02", "open": 284.9, "high": 294.78, "low": 279.81, "close": 287.21, "adjClose": 287.21, "volume": 114454700 }, { "date": "2025-05-05", "open": 284.57, "high": 284.85, "low": 274.4, "close": 280.26, "adjClose": 280.26, "volume": 94618900 }, { "date": "2025-05-06", "open": 273.11, "high": 277.73, "low": 271.35, "close": 275.35, "adjClose": 275.35, "volume": 76715800 }, { "date": "2025-05-07", "open": 276.88, "high": 277.92, "low": 271, "close": 276.22, "adjClose": 276.22, "volume": 71882408 }, { "date": "2025-05-08", "open": 279.63, "high": 289.8, "low": 279.41, "close": 284.82, "adjClose": 284.82, "volume": 97539448 }, { "date": "2025-05-09", "open": 290.21, "high": 307.04, "low": 290, "close": 298.26, "adjClose": 298.26, "volume": 132387835 }, { "date": "2025-05-12", "open": 321.99, "high": 322.21, "low": 311.5, "close": 318.38, "adjClose": 318.38, "volume": 112826700 }, { "date": "2025-05-13", "open": 320, "high": 337.59, "low": 316.8, "close": 334.07, "adjClose": 334.07, "volume": 136992600 }, { "date": "2025-05-14", "open": 342.5, "high": 350, "low": 337, "close": 347.68, "adjClose": 347.68, "volume": 136997300 }, { "date": "2025-05-15", "open": 340.34, "high": 346.14, "low": 334.72, "close": 342.82, "adjClose": 342.82, "volume": 97882600 }, { "date": "2025-05-16", "open": 346.24, "high": 351.62, "low": 342.33, "close": 349.98, "adjClose": 349.98, "volume": 95895700 }, { "date": "2025-05-19", "open": 336.3, "high": 343, "low": 333.37, "close": 342.09, "adjClose": 342.09, "volume": 88869900 }, { "date": "2025-05-20", "open": 347.87, "high": 354.99, "low": 341.63, "close": 343.82, "adjClose": 343.82, "volume": 131715548 }, { "date": "2025-05-21", "open": 344.43, "high": 347.35, "low": 332.2, "close": 334.62, "adjClose": 334.62, "volume": 102354844 }, { "date": "2025-05-22", "open": 331.9, "high": 347.27, "low": 331.39, "close": 341.04, "adjClose": 341.04, "volume": 97113416 }, { "date": "2025-05-23", "open": 337.92, "high": 343.18, "low": 333.21, "close": 339.34, "adjClose": 339.34, "volume": 84654818 }, { "date": "2025-05-27", "open": 347.35, "high": 363.79, "low": 347.32, "close": 362.89, "adjClose": 362.89, "volume": 120146414 }, { "date": "2025-05-28", "open": 364.84, "high": 365, "low": 355.91, "close": 356.9, "adjClose": 356.9, "volume": 91404309 }, { "date": "2025-05-29", "open": 365.29, "high": 367.71, "low": 356, "close": 358.43, "adjClose": 358.43, "volume": 88545700 }, { "date": "2025-05-30", "open": 355.52, "high": 363.68, "low": 345.29, "close": 346.46, "adjClose": 346.46, "volume": 123474938 }, { "date": "2025-06-02", "open": 343.5, "high": 348.02, "low": 333.33, "close": 342.69, "adjClose": 342.69, "volume": 81873829 }, { "date": "2025-06-03", "open": 346.6, "high": 355.4, "low": 343.04, "close": 344.27, "adjClose": 344.27, "volume": 99324544 }, { "date": "2025-06-04", "open": 345.1, "high": 345.6, "low": 327.33, "close": 332.05, "adjClose": 332.05, "volume": 98912100 }, { "date": "2025-06-05", "open": 322.49, "high": 324.55, "low": 273.21, "close": 284.7, "adjClose": 284.7, "volume": 292818700 }, { "date": "2025-06-06", "open": 298.83, "high": 305.5, "low": 291.14, "close": 295.14, "adjClose": 295.14, "volume": 164747700 }, { "date": "2025-06-09", "open": 285.96, "high": 309.83, "low": 281.85, "close": 308.58, "adjClose": 308.58, "volume": 140908900 }, { "date": "2025-06-10", "open": 314.94, "high": 327.83, "low": 310.67, "close": 326.09, "adjClose": 326.09, "volume": 151256520 }, { "date": "2025-06-11", "open": 334.4, "high": 335.5, "low": 322.5, "close": 326.43, "adjClose": 326.43, "volume": 122611400 }, { "date": "2025-06-12", "open": 323.08, "high": 332.56, "low": 316.86, "close": 319.11, "adjClose": 319.11, "volume": 105127536 }, { "date": "2025-06-13", "open": 313.97, "high": 332.99, "low": 313.3, "close": 325.31, "adjClose": 325.31, "volume": 128964300 }, { "date": "2025-06-16", "open": 331.29, "high": 332.05, "low": 326.41, "close": 329.13, "adjClose": 329.13, "volume": 83925900 }, { "date": "2025-06-17", "open": 326.09, "high": 327.26, "low": 314.74, "close": 316.35, "adjClose": 316.35, "volume": 88282700 }, { "date": "2025-06-18", "open": 317.31, "high": 329.32, "low": 315.45, "close": 322.05, "adjClose": 322.05, "volume": 95137700 }, { "date": "2025-06-20", "open": 327.95, "high": 332.36, "low": 317.78, "close": 322.16, "adjClose": 322.16, "volume": 108688008 }, { "date": "2025-06-23", "open": 327.54, "high": 357.54, "low": 327.48, "close": 348.68, "adjClose": 348.68, "volume": 190716815 }, { "date": "2025-06-24", "open": 356.17, "high": 356.26, "low": 340.44, "close": 340.47, "adjClose": 340.47, "volume": 114736245 }, { "date": "2025-06-25", "open": 342.7, "high": 343, "low": 320.4, "close": 327.55, "adjClose": 327.55, "volume": 119845100 }, { "date": "2025-06-26", "open": 324.61, "high": 331.05, "low": 323.61, "close": 325.78, "adjClose": 325.78, "volume": 80440907 }, { "date": "2025-06-27", "open": 324.51, "high": 329.34, "low": 317.5, "close": 323.63, "adjClose": 323.63, "volume": 89067049 }, { "date": "2025-06-30", "open": 319.9, "high": 325.58, "low": 316.6, "close": 317.66, "adjClose": 317.66, "volume": 76695100 }, { "date": "2025-07-01", "open": 298.46, "high": 305.89, "low": 293.21, "close": 300.71, "adjClose": 300.71, "volume": 145085700 }, { "date": "2025-07-02", "open": 312.63, "high": 316.83, "low": 303.82, "close": 315.65, "adjClose": 315.65, "volume": 119483730 }, { "date": "2025-07-03", "open": 317.99, "high": 318.45, "low": 312.76, "close": 315.35, "adjClose": 315.35, "volume": 58042302 }, { "date": "2025-07-07", "open": 291.37, "high": 296.15, "low": 288.77, "close": 293.94, "adjClose": 293.94, "volume": 131177949 }, { "date": "2025-07-08", "open": 297, "high": 304.05, "low": 294.35, "close": 297.81, "adjClose": 297.81, "volume": 103246742 }, { "date": "2025-07-09", "open": 297.55, "high": 300.15, "low": 293.55, "close": 295.88, "adjClose": 295.88, "volume": 75586800 }, { "date": "2025-07-10", "open": 300.05, "high": 310.48, "low": 300, "close": 309.87, "adjClose": 309.87, "volume": 104365300 }, { "date": "2025-07-11", "open": 307.89, "high": 314.09, "low": 305.65, "close": 313.51, "adjClose": 313.51, "volume": 79236442 }, { "date": "2025-07-14", "open": 317.73, "high": 322.6, "low": 312.67, "close": 316.9, "adjClose": 316.9, "volume": 78043430 }, { "date": "2025-07-15", "open": 319.68, "high": 321.2, "low": 310.5, "close": 310.78, "adjClose": 310.78, "volume": 77556346 }, { "date": "2025-07-16", "open": 312.8, "high": 323.5, "low": 312.62, "close": 321.67, "adjClose": 321.67, "volume": 97284800 }, { "date": "2025-07-17", "open": 323.15, "high": 324.34, "low": 317.06, "close": 319.41, "adjClose": 319.41, "volume": 73922900 }, { "date": "2025-07-18", "open": 321.66, "high": 330.9, "low": 321.42, "close": 329.65, "adjClose": 329.65, "volume": 94255000 }, { "date": "2025-07-21", "open": 334.4, "high": 338, "low": 326.88, "close": 328.49, "adjClose": 328.49, "volume": 75768800 }, { "date": "2025-07-22", "open": 329.74, "high": 335.41, "low": 321.55, "close": 332.11, "adjClose": 332.11, "volume": 77370400 }, { "date": "2025-07-23", "open": 330.9, "high": 336.2, "low": 328.67, "close": 332.56, "adjClose": 332.56, "volume": 92553800 }, { "date": "2025-07-24", "open": 310, "high": 310.15, "low": 300.41, "close": 305.3, "adjClose": 305.3, "volume": 156966023 }, { "date": "2025-07-25", "open": 308.74, "high": 323.63, "low": 308.01, "close": 316.06, "adjClose": 316.06, "volume": 148227027 }, { "date": "2025-07-28", "open": 318.45, "high": 330.49, "low": 315.69, "close": 325.59, "adjClose": 325.59, "volume": 112673800 }, { "date": "2025-07-29", "open": 325.55, "high": 326.25, "low": 318.25, "close": 321.2, "adjClose": 321.2, "volume": 87358900 }, { "date": "2025-07-30", "open": 322.18, "high": 324.45, "low": 311.62, "close": 319.04, "adjClose": 319.04, "volume": 83931942 }, { "date": "2025-07-31", "open": 319.61, "high": 321.37, "low": 306.1, "close": 308.27, "adjClose": 308.27, "volume": 85270919 }, { "date": "2025-08-01", "open": 306.21, "high": 309.31, "low": 297.82, "close": 302.63, "adjClose": 302.63, "volume": 89121446 }, { "date": "2025-08-04", "open": 309.08, "high": 312.12, "low": 303, "close": 309.26, "adjClose": 309.26, "volume": 78683905 }, { "date": "2025-08-05", "open": 308.95, "high": 312.45, "low": 305.5, "close": 308.72, "adjClose": 308.72, "volume": 57961300 }, { "date": "2025-08-06", "open": 307.89, "high": 320.47, "low": 306.93, "close": 319.91, "adjClose": 319.91, "volume": 78523600 }, { "date": "2025-08-07", "open": 319.79, "high": 322.4, "low": 316.16, "close": 322.27, "adjClose": 322.27, "volume": 66658700 }, { "date": "2025-08-08", "open": 321.43, "high": 335.15, "low": 320.98, "close": 329.65, "adjClose": 329.65, "volume": 91200319 }, { "date": "2025-08-11", "open": 335, "high": 346.64, "low": 334.15, "close": 339.03, "adjClose": 339.03, "volume": 105320200 }, { "date": "2025-08-12", "open": 345, "high": 345.26, "low": 332.94, "close": 340.84, "adjClose": 340.84, "volume": 80690111 }, { "date": "2025-08-13", "open": 341.5, "high": 348.98, "low": 338.2, "close": 339.38, "adjClose": 339.38, "volume": 67838900 }, { "date": "2025-08-14", "open": 335.76, "high": 340.47, "low": 330.4, "close": 335.58, "adjClose": 335.58, "volume": 75000700 }, { "date": "2025-08-15", "open": 337.66, "high": 339.3, "low": 327.02, "close": 330.56, "adjClose": 330.56, "volume": 74319800 }, { "date": "2025-08-18", "open": 329.62, "high": 336.27, "low": 329.59, "close": 335.16, "adjClose": 335.16, "volume": 56956600 }, { "date": "2025-08-19", "open": 335.79, "high": 340.55, "low": 327.85, "close": 329.31, "adjClose": 329.31, "volume": 75956002 }, { "date": "2025-08-20", "open": 329.22, "high": 331.37, "low": 314.6, "close": 323.9, "adjClose": 323.9, "volume": 77481800 }, { "date": "2025-08-21", "open": 322.08, "high": 324.9, "low": 318.68, "close": 320.11, "adjClose": 320.11, "volume": 55744445 }, { "date": "2025-08-22", "open": 321.66, "high": 340.25, "low": 319.69, "close": 340.01, "adjClose": 340.01, "volume": 94016347 }, { "date": "2025-08-25", "open": 338.9, "high": 349.53, "low": 335.03, "close": 346.6, "adjClose": 346.6, "volume": 86670037 }, { "date": "2025-08-26", "open": 344.93, "high": 351.9, "low": 343.72, "close": 351.67, "adjClose": 351.67, "volume": 76651600 }, { "date": "2025-08-27", "open": 351.94, "high": 355.39, "low": 349.16, "close": 349.6, "adjClose": 349.6, "volume": 65519012 }, { "date": "2025-08-28", "open": 350.91, "high": 353.55, "low": 340.26, "close": 345.98, "adjClose": 345.98, "volume": 67903224 }, { "date": "2025-08-29", "open": 347.23, "high": 348.75, "low": 331.7, "close": 333.87, "adjClose": 333.87, "volume": 81145700 }, { "date": "2025-09-02", "open": 328.23, "high": 333.33, "low": 325.6, "close": 329.36, "adjClose": 329.36, "volume": 58392000 }, { "date": "2025-09-03", "open": 335.2, "high": 343.33, "low": 328.51, "close": 334.09, "adjClose": 334.09, "volume": 88733300 }, { "date": "2025-09-04", "open": 336.15, "high": 338.89, "low": 331.48, "close": 338.53, "adjClose": 338.53, "volume": 60711033 }, { "date": "2025-09-05", "open": 348, "high": 355.87, "low": 344.68, "close": 350.84, "adjClose": 350.84, "volume": 108989800 }, { "date": "2025-09-08", "open": 354.64, "high": 358.44, "low": 344.84, "close": 346.4, "adjClose": 346.4, "volume": 75208300 }, { "date": "2025-09-09", "open": 348.44, "high": 350.77, "low": 343.82, "close": 346.97, "adjClose": 346.97, "volume": 53816000 }, { "date": "2025-09-10", "open": 350.55, "high": 356.33, "low": 346.07, "close": 347.79, "adjClose": 347.79, "volume": 72121700 }, { "date": "2025-09-11", "open": 350.17, "high": 368.99, "low": 347.6, "close": 368.81, "adjClose": 368.81, "volume": 103756010 }, { "date": "2025-09-12", "open": 370.94, "high": 396.69, "low": 370.24, "close": 395.94, "adjClose": 395.94, "volume": 168156400 }, { "date": "2025-09-15", "open": 423.13, "high": 425.7, "low": 402.43, "close": 410.04, "adjClose": 410.04, "volume": 163823700 }, { "date": "2025-09-16", "open": 414.5, "high": 423.25, "low": 411.43, "close": 421.62, "adjClose": 421.62, "volume": 104285721 }, { "date": "2025-09-17", "open": 415.75, "high": 428.31, "low": 409.67, "close": 425.86, "adjClose": 425.86, "volume": 106133532 }, { "date": "2025-09-18", "open": 428.87, "high": 432.22, "low": 416.56, "close": 416.85, "adjClose": 416.85, "volume": 90454509 }, { "date": "2025-09-19", "open": 421.82, "high": 429.47, "low": 421.72, "close": 426.07, "adjClose": 426.07, "volume": 93131034 }, { "date": "2025-09-22", "open": 431.11, "high": 444.98, "low": 429.13, "close": 434.21, "adjClose": 434.21, "volume": 97108800 }, { "date": "2025-09-23", "open": 439.88, "high": 440.97, "low": 423.72, "close": 425.85, "adjClose": 425.85, "volume": 83422700 }, { "date": "2025-09-24", "open": 429.83, "high": 444.21, "low": 429.03, "close": 442.79, "adjClose": 442.79, "volume": 93133600 }, { "date": "2025-09-25", "open": 435.24, "high": 435.35, "low": 419.08, "close": 423.39, "adjClose": 423.39, "volume": 96746426 }, { "date": "2025-09-26", "open": 428.3, "high": 440.47, "low": 421.02, "close": 440.4, "adjClose": 440.4, "volume": 101628200 }, { "date": "2025-09-29", "open": 444.35, "high": 450.98, "low": 439.5, "close": 443.21, "adjClose": 443.21, "volume": 79491510 }, { "date": "2025-09-30", "open": 441.52, "high": 445, "low": 433.12, "close": 444.72, "adjClose": 444.72, "volume": 74358000 }, { "date": "2025-10-01", "open": 443.8, "high": 462.29, "low": 440.75, "close": 459.46, "adjClose": 459.46, "volume": 98122300 }, { "date": "2025-10-02", "open": 470.54, "high": 470.75, "low": 435.57, "close": 436, "adjClose": 436, "volume": 137009000 }, { "date": "2025-10-03", "open": 443.29, "high": 446.77, "low": 416.58, "close": 429.83, "adjClose": 429.83, "volume": 133188200 }, { "date": "2025-10-06", "open": 440.75, "high": 453.55, "low": 436.69, "close": 453.25, "adjClose": 453.25, "volume": 85324900 }, { "date": "2025-10-07", "open": 447.82, "high": 452.68, "low": 432.45, "close": 433.09, "adjClose": 433.09, "volume": 102296100 }, { "date": "2025-10-08", "open": 437.57, "high": 441.33, "low": 425.23, "close": 438.69, "adjClose": 438.69, "volume": 71192128 }, { "date": "2025-10-09", "open": 431.81, "high": 436.35, "low": 426.18, "close": 435.54, "adjClose": 435.54, "volume": 69339928 }, { "date": "2025-10-10", "open": 436.54, "high": 443.13, "low": 411.45, "close": 413.49, "adjClose": 413.49, "volume": 112107900 }, { "date": "2025-10-13", "open": 423.53, "high": 436.89, "low": 419.7, "close": 435.9, "adjClose": 435.9, "volume": 79552800 }, { "date": "2025-10-14", "open": 426.79, "high": 434.2, "low": 417.86, "close": 429.24, "adjClose": 429.24, "volume": 72669438 }, { "date": "2025-10-15", "open": 434.9, "high": 440.51, "low": 426.33, "close": 435.15, "adjClose": 435.15, "volume": 71558200 }, { "date": "2025-10-16", "open": 434.73, "high": 439.35, "low": 421.31, "close": 428.75, "adjClose": 428.75, "volume": 77189900 }, { "date": "2025-10-17", "open": 425.5, "high": 441.46, "low": 423.6, "close": 439.31, "adjClose": 439.31, "volume": 89331600 }, { "date": "2025-10-20", "open": 443.87, "high": 449.8, "low": 440.61, "close": 447.43, "adjClose": 447.43, "volume": 63719000 }, { "date": "2025-10-21", "open": 445.76, "high": 449.3, "low": 442.05, "close": 442.6, "adjClose": 442.6, "volume": 54412200 }, { "date": "2025-10-22", "open": 443.45, "high": 445.54, "low": 429, "close": 438.97, "adjClose": 438.97, "volume": 84023500 }, { "date": "2025-10-23", "open": 420, "high": 449.4, "low": 413.9, "close": 448.98, "adjClose": 448.98, "volume": 126709833 }, { "date": "2025-10-24", "open": 446.83, "high": 451.68, "low": 430.17, "close": 433.72, "adjClose": 433.72, "volume": 94727800 }, { "date": "2025-10-27", "open": 439.98, "high": 460.16, "low": 438.69, "close": 452.42, "adjClose": 452.42, "volume": 105867547 }, { "date": "2025-10-28", "open": 454.78, "high": 467, "low": 451.6, "close": 460.55, "adjClose": 460.55, "volume": 80185700 }, { "date": "2025-10-29", "open": 462.5, "high": 465.7, "low": 452.65, "close": 461.51, "adjClose": 461.51, "volume": 67983544 }, { "date": "2025-10-30", "open": 451.05, "high": 455.06, "low": 439.61, "close": 440.1, "adjClose": 440.1, "volume": 72447938 }, { "date": "2025-10-31", "open": 446.75, "high": 458, "low": 443.69, "close": 456.56, "adjClose": 456.56, "volume": 83135800 }, { "date": "2025-11-03", "open": 455.99, "high": 474.07, "low": 453.8, "close": 468.37, "adjClose": 468.37, "volume": 84595244 }, { "date": "2025-11-04", "open": 454.46, "high": 460.22, "low": 443.6, "close": 444.26, "adjClose": 444.26, "volume": 87756644 }, { "date": "2025-11-05", "open": 452.05, "high": 466.33, "low": 440.71, "close": 462.07, "adjClose": 462.07, "volume": 85573015 }, { "date": "2025-11-06", "open": 461.96, "high": 467.45, "low": 435.09, "close": 445.91, "adjClose": 445.91, "volume": 109622907 }, { "date": "2025-11-07", "open": 437.92, "high": 439.36, "low": 421.88, "close": 429.52, "adjClose": 429.52, "volume": 103471500 }, { "date": "2025-11-10", "open": 439.6, "high": 449.67, "low": 433.36, "close": 445.23, "adjClose": 445.23, "volume": 76515907 }, { "date": "2025-11-11", "open": 439.4, "high": 442.49, "low": 432.36, "close": 439.62, "adjClose": 439.62, "volume": 60533237 }, { "date": "2025-11-12", "open": 442.15, "high": 442.33, "low": 426.56, "close": 430.6, "adjClose": 430.6, "volume": 58513520 }, { "date": "2025-11-13", "open": 423.13, "high": 424.5, "low": 396.34, "close": 401.99, "adjClose": 401.99, "volume": 118948032 }, { "date": "2025-11-14", "open": 386.3, "high": 412.19, "low": 382.78, "close": 404.35, "adjClose": 404.35, "volume": 105506700 }, { "date": "2025-11-17", "open": 398.74, "high": 423.96, "low": 398.74, "close": 408.92, "adjClose": 408.92, "volume": 102214300 }, { "date": "2025-11-18", "open": 405.38, "high": 408.9, "low": 393.71, "close": 401.25, "adjClose": 401.25, "volume": 80688637 }, { "date": "2025-11-19", "open": 406.18, "high": 411.78, "low": 398.5, "close": 403.99, "adjClose": 403.99, "volume": 72047704 }, { "date": "2025-11-20", "open": 414.63, "high": 428.94, "low": 394.74, "close": 395.23, "adjClose": 395.23, "volume": 113548827 }, { "date": "2025-11-21", "open": 402.32, "high": 402.8, "low": 383.76, "close": 391.09, "adjClose": 391.09, "volume": 100460633 }, { "date": "2025-11-24", "open": 402.17, "high": 421.72, "low": 401.09, "close": 417.78, "adjClose": 417.78, "volume": 96806400 }, { "date": "2025-11-25", "open": 414.42, "high": 420.48, "low": 405.95, "close": 419.4, "adjClose": 419.4, "volume": 71915624 }, { "date": "2025-11-26", "open": 423.95, "high": 426.94, "low": 416.89, "close": 426.58, "adjClose": 426.58, "volume": 63463000 }, { "date": "2025-11-28", "open": 426.59, "high": 432.93, "low": 426.2, "close": 430.17, "adjClose": 430.17, "volume": 36252900 }, { "date": "2025-12-01", "open": 425.32, "high": 433.66, "low": 425.29, "close": 430.14, "adjClose": 430.14, "volume": 57463600 }, { "date": "2025-12-02", "open": 430.81, "high": 436.8, "low": 422.12, "close": 429.24, "adjClose": 429.24, "volume": 69336626 }, { "date": "2025-12-03", "open": 432.1, "high": 447.92, "low": 431.11, "close": 446.74, "adjClose": 446.74, "volume": 87483000 }, { "date": "2025-12-04", "open": 449.94, "high": 454.63, "low": 445.39, "close": 454.53, "adjClose": 454.53, "volume": 71906500 }, { "date": "2025-12-05", "open": 453.03, "high": 458.87, "low": 451.66, "close": 455, "adjClose": 455, "volume": 56427522 }, { "date": "2025-12-08", "open": 447.45, "high": 449.75, "low": 435.25, "close": 439.58, "adjClose": 439.58, "volume": 69165800 }, { "date": "2025-12-09", "open": 437.54, "high": 452.39, "low": 435.7, "close": 445.17, "adjClose": 445.17, "volume": 62367442 }, { "date": "2025-12-10", "open": 446.07, "high": 456.88, "low": 443.61, "close": 451.45, "adjClose": 451.45, "volume": 63257500 }, { "date": "2025-12-11", "open": 448.95, "high": 449.27, "low": 440.33, "close": 446.89, "adjClose": 446.89, "volume": 55979500 }, { "date": "2025-12-12", "open": 448.09, "high": 463.01, "low": 441.67, "close": 458.96, "adjClose": 458.96, "volume": 95656749 }, { "date": "2025-12-15", "open": 469.44, "high": 481.77, "low": 467.66, "close": 475.31, "adjClose": 475.31, "volume": 114542204 }, { "date": "2025-12-16", "open": 472.21, "high": 491.5, "low": 465.83, "close": 489.88, "adjClose": 489.88, "volume": 107608100 }, { "date": "2025-12-17", "open": 488.22, "high": 495.28, "low": 466.2, "close": 467.26, "adjClose": 467.26, "volume": 106490405 }, { "date": "2025-12-18", "open": 478.16, "high": 490.86, "low": 473.12, "close": 483.37, "adjClose": 483.37, "volume": 95168446 }, { "date": "2025-12-19", "open": 488.12, "high": 490.49, "low": 474.72, "close": 481.2, "adjClose": 481.2, "volume": 103305424 }, { "date": "2025-12-22", "open": 489.88, "high": 498.83, "low": 485.33, "close": 488.73, "adjClose": 488.73, "volume": 86916100 }, { "date": "2025-12-23", "open": 489.4, "high": 491.97, "low": 482.84, "close": 485.56, "adjClose": 485.56, "volume": 58223633 }, { "date": "2025-12-24", "open": 488.48, "high": 490.9, "low": 476.8, "close": 485.4, "adjClose": 485.4, "volume": 41285429 }, { "date": "2025-12-26", "open": 485.23, "high": 489.09, "low": 473.82, "close": 475.19, "adjClose": 475.19, "volume": 58780700 }, { "date": "2025-12-29", "open": 469, "high": 469.4, "low": 459, "close": 459.64, "adjClose": 459.64, "volume": 66263033 }, { "date": "2025-12-30", "open": 461.09, "high": 463.12, "low": 453.83, "close": 454.43, "adjClose": 454.43, "volume": 59238500 }, { "date": "2025-12-31", "open": 456.1, "high": 456.55, "low": 449.3, "close": 449.72, "adjClose": 449.72, "volume": 49078000 }, { "date": "2026-01-02", "open": 457.8, "high": 458.34, "low": 435.3, "close": 438.07, "adjClose": 438.07, "volume": 85535406 }, { "date": "2026-01-05", "open": 447.99, "high": 457.55, "low": 444.57, "close": 451.67, "adjClose": 451.67, "volume": 67940839 }, { "date": "2026-01-06", "open": 446.38, "high": 448.25, "low": 428.78, "close": 432.96, "adjClose": 432.96, "volume": 89093800 }, { "date": "2026-01-07", "open": 435.9, "high": 438.37, "low": 431.29, "close": 431.41, "adjClose": 431.41, "volume": 59828800 }, { "date": "2026-01-08", "open": 427.89, "high": 436.89, "low": 424.37, "close": 435.8, "adjClose": 435.8, "volume": 57041100 }, { "date": "2026-01-09", "open": 435.95, "high": 449.05, "low": 430.39, "close": 445.01, "adjClose": 445.01, "volume": 67331500 }, { "date": "2026-01-12", "open": 441.23, "high": 454.3, "low": 438, "close": 448.96, "adjClose": 448.96, "volume": 61649627 }, { "date": "2026-01-13", "open": 450.2, "high": 451.81, "low": 443.95, "close": 447.2, "adjClose": 447.2, "volume": 53719214 }, { "date": "2026-01-14", "open": 442.81, "high": 443.91, "low": 434.22, "close": 439.2, "adjClose": 439.2, "volume": 57259500 }, { "date": "2026-01-15", "open": 441.13, "high": 445.36, "low": 437.65, "close": 438.57, "adjClose": 438.57, "volume": 49465813 }, { "date": "2026-01-16", "open": 439.5, "high": 447.25, "low": 435.26, "close": 437.5, "adjClose": 437.5, "volume": 60220600 }, { "date": "2026-01-20", "open": 429.36, "high": 430.73, "low": 417.44, "close": 419.25, "adjClose": 419.25, "volume": 63187336 }, { "date": "2026-01-21", "open": 421.66, "high": 438.2, "low": 419.62, "close": 431.44, "adjClose": 431.44, "volume": 68124000 }, { "date": "2026-01-22", "open": 435.16, "high": 449.5, "low": 432.63, "close": 449.36, "adjClose": 449.36, "volume": 71546729 }, { "date": "2026-01-23", "open": 447.43, "high": 452.43, "low": 444.04, "close": 449.06, "adjClose": 449.06, "volume": 56771400 }, { "date": "2026-01-26", "open": 445, "high": 445.04, "low": 434.28, "close": 435.2, "adjClose": 435.2, "volume": 49397415 }, { "date": "2026-01-27", "open": 437.41, "high": 437.52, "low": 430.69, "close": 430.9, "adjClose": 430.9, "volume": 37733100 }, { "date": "2026-01-28", "open": 431.91, "high": 438.26, "low": 430.1, "close": 431.46, "adjClose": 431.46, "volume": 54857403 }, { "date": "2026-01-29", "open": 437.8, "high": 440.23, "low": 414.62, "close": 416.56, "adjClose": 416.56, "volume": 81686127 }, { "date": "2026-01-30", "open": 425.35, "high": 439.88, "low": 422.7, "close": 430.41, "adjClose": 430.41, "volume": 82626100 }, { "date": "2026-02-02", "open": 421.29, "high": 427.15, "low": 414.5, "close": 421.81, "adjClose": 421.81, "volume": 58739500 }, { "date": "2026-02-03", "open": 424.27, "high": 428.56, "low": 413.69, "close": 421.96, "adjClose": 421.96, "volume": 56886549 }, { "date": "2026-02-04", "open": 420.46, "high": 423.9, "low": 399.18, "close": 406.01, "adjClose": 406.01, "volume": 74606900 }, { "date": "2026-02-05", "open": 397.02, "high": 402.1, "low": 387.53, "close": 397.21, "adjClose": 397.21, "volume": 72819838 }, { "date": "2026-02-06", "open": 400.87, "high": 414.55, "low": 397.75, "close": 411.11, "adjClose": 411.11, "volume": 62677144 }, { "date": "2026-02-09", "open": 409.91, "high": 421.25, "low": 407.29, "close": 417.32, "adjClose": 417.32, "volume": 54484300 }, { "date": "2026-02-10", "open": 418.08, "high": 427.25, "low": 417, "close": 425.21, "adjClose": 425.21, "volume": 64450233 }, { "date": "2026-02-11", "open": 427.96, "high": 436.35, "low": 420.03, "close": 428.27, "adjClose": 428.27, "volume": 57362000 }, { "date": "2026-02-12", "open": 430.3, "high": 436.23, "low": 414, "close": 417.07, "adjClose": 417.07, "volume": 61933400 }, { "date": "2026-02-13", "open": 414.31, "high": 424.06, "low": 410.88, "close": 417.44, "adjClose": 417.44, "volume": 51434147 }, { "date": "2026-02-17", "open": 412.36, "high": 413.72, "low": 400.51, "close": 410.63, "adjClose": 410.63, "volume": 59678800 }, { "date": "2026-02-18", "open": 411.11, "high": 416.9, "low": 409.58, "close": 411.32, "adjClose": 411.32, "volume": 45921402 }, { "date": "2026-02-19", "open": 407.25, "high": 415.25, "low": 404.11, "close": 411.71, "adjClose": 411.71, "volume": 51019638 }, { "date": "2026-02-20", "open": 408.3, "high": 414.7, "low": 405.5, "close": 411.82, "adjClose": 411.82, "volume": 57912225 }, { "date": "2026-02-23", "open": 407.29, "high": 407.7, "low": 394.04, "close": 399.83, "adjClose": 399.83, "volume": 69680026 }, { "date": "2026-02-24", "open": 399.5, "high": 410.82, "low": 397.64, "close": 409.38, "adjClose": 409.38, "volume": 58579500 }, { "date": "2026-02-25", "open": 412.15, "high": 420.34, "low": 412.15, "close": 417.4, "adjClose": 417.4, "volume": 54809704 }, { "date": "2026-02-26", "open": 414.42, "high": 416.81, "low": 403.66, "close": 408.58, "adjClose": 408.58, "volume": 53602500 }, { "date": "2026-02-27", "open": 402.94, "high": 407.12, "low": 398.11, "close": 402.51, "adjClose": 402.51, "volume": 56890100 }, { "date": "2026-03-02", "open": 390.6, "high": 404.54, "low": 388.25, "close": 403.32, "adjClose": 403.32, "volume": 55088338 }, { "date": "2026-03-03", "open": 395.09, "high": 396.34, "low": 385.39, "close": 392.43, "adjClose": 392.43, "volume": 62617300 }, { "date": "2026-03-04", "open": 397.85, "high": 408.33, "low": 394.58, "close": 405.94, "adjClose": 405.94, "volume": 68305513 }, { "date": "2026-03-05", "open": 401.57, "high": 408.62, "low": 399.42, "close": 405.55, "adjClose": 405.55, "volume": 51925900 }, { "date": "2026-03-06", "open": 398.09, "high": 402.35, "low": 394.21, "close": 396.73, "adjClose": 396.73, "volume": 64054600 }, { "date": "2026-03-09", "open": 390.05, "high": 401.59, "low": 381.4, "close": 398.68, "adjClose": 398.68, "volume": 67018911 }, { "date": "2026-03-10", "open": 402.22, "high": 406.59, "low": 398.19, "close": 399.24, "adjClose": 399.24, "volume": 59258743 }, { "date": "2026-03-11", "open": 402.28, "high": 416.38, "low": 402.15, "close": 407.82, "adjClose": 407.82, "volume": 62559930 }, { "date": "2026-03-12", "open": 405.18, "high": 406.5, "low": 394.65, "close": 395.01, "adjClose": 395.01, "volume": 60973800 }, { "date": "2026-03-13", "open": 399.17, "high": 400.2, "low": 389.95, "close": 391.2, "adjClose": 391.2, "volume": 58504100 }, { "date": "2026-03-16", "open": 396.22, "high": 403.73, "low": 394.42, "close": 395.56, "adjClose": 395.56, "volume": 58068343 }, { "date": "2026-03-17", "open": 395.69, "high": 400.12, "low": 393, "close": 399.27, "adjClose": 399.27, "volume": 46890500 }, { "date": "2026-03-18", "open": 399, "high": 403.07, "low": 392.31, "close": 392.78, "adjClose": 392.78, "volume": 50853149 }, { "date": "2026-03-19", "open": 387.27, "high": 387.27, "low": 378.73, "close": 380.3, "adjClose": 380.3, "volume": 67078300 }, { "date": "2026-03-20", "open": 379.85, "high": 379.89, "low": 364.46, "close": 367.96, "adjClose": 367.96, "volume": 78628603 }, { "date": "2026-03-23", "open": 373.09, "high": 385.33, "low": 372.73, "close": 380.85, "adjClose": 380.85, "volume": 74606049 }, { "date": "2026-03-24", "open": 376.56, "high": 387.48, "low": 376.31, "close": 383.03, "adjClose": 383.03, "volume": 60004909 }, { "date": "2026-03-25", "open": 389.99, "high": 396.23, "low": 385.01, "close": 385.95, "adjClose": 385.95, "volume": 55157265 }, { "date": "2026-03-26", "open": 381.83, "high": 384.44, "low": 377.94, "close": 379.55, "adjClose": 379.55, "volume": 23999944 } ], "HistoricalDataDaily": [ { "date": "2010-06-29", "open": 1.27, "high": 1.67, "low": 1.17, "close": 1.59, "adjClose": 1.59, "volume": 281494500 }, { "date": "2010-06-30", "open": 1.72, "high": 2.03, "low": 1.55, "close": 1.59, "adjClose": 1.59, "volume": 257806500 }, { "date": "2010-07-01", "open": 1.67, "high": 1.73, "low": 1.35, "close": 1.46, "adjClose": 1.46, "volume": 123282000 }, { "date": "2010-07-02", "open": 1.53, "high": 1.54, "low": 1.25, "close": 1.28, "adjClose": 1.28, "volume": 77097000 }, { "date": "2010-07-06", "open": 1.33, "high": 1.33, "low": 1.06, "close": 1.07, "adjClose": 1.07, "volume": 103003500 }, { "date": "2010-07-07", "open": 1.09, "high": 1.11, "low": 0.99867, "close": 1.05, "adjClose": 1.05, "volume": 103825500 }, { "date": "2010-07-08", "open": 1.08, "high": 1.17, "low": 1.04, "close": 1.16, "adjClose": 1.16, "volume": 115671000 }, { "date": "2010-07-09", "open": 1.17, "high": 1.19, "low": 1.1, "close": 1.16, "adjClose": 1.16, "volume": 60759000 }, { "date": "2010-07-12", "open": 1.2, "high": 1.2, "low": 1.13, "close": 1.14, "adjClose": 1.14, "volume": 33037500 }, { "date": "2010-07-13", "open": 1.16, "high": 1.24, "low": 1.13, "close": 1.21, "adjClose": 1.21, "volume": 40201500 }, { "date": "2010-07-14", "open": 1.2, "high": 1.34, "low": 1.18, "close": 1.32, "adjClose": 1.32, "volume": 62928000 }, { "date": "2010-07-15", "open": 1.33, "high": 1.43, "low": 1.27, "close": 1.33, "adjClose": 1.33, "volume": 56097000 }, { "date": "2010-07-16", "open": 1.38, "high": 1.42, "low": 1.34, "close": 1.38, "adjClose": 1.38, "volume": 39319500 }, { "date": "2010-07-19", "open": 1.42, "high": 1.48, "low": 1.39, "close": 1.46, "adjClose": 1.46, "volume": 37297500 }, { "date": "2010-07-20", "open": 1.46, "high": 1.46, "low": 1.34, "close": 1.35, "adjClose": 1.35, "volume": 27379500 }, { "date": "2010-07-21", "open": 1.38, "high": 1.39, "low": 1.3, "close": 1.35, "adjClose": 1.35, "volume": 18787500 }, { "date": "2010-07-22", "open": 1.37, "high": 1.42, "low": 1.36, "close": 1.4, "adjClose": 1.4, "volume": 14367000 }, { "date": "2010-07-23", "open": 1.41, "high": 1.44, "low": 1.4, "close": 1.42, "adjClose": 1.42, "volume": 9804000 }, { "date": "2010-07-26", "open": 1.43, "high": 1.43, "low": 1.35, "close": 1.4, "adjClose": 1.4, "volume": 13833000 }, { "date": "2010-07-27", "open": 1.39, "high": 1.41, "low": 1.35, "close": 1.37, "adjClose": 1.37, "volume": 9295500 }, { "date": "2010-07-28", "open": 1.37, "high": 1.39, "low": 1.37, "close": 1.38, "adjClose": 1.38, "volume": 7008000 }, { "date": "2010-07-29", "open": 1.38, "high": 1.39, "low": 1.33, "close": 1.36, "adjClose": 1.36, "volume": 9240000 }, { "date": "2010-07-30", "open": 1.35, "high": 1.36, "low": 1.3, "close": 1.33, "adjClose": 1.33, "volume": 6403500 }, { "date": "2010-08-02", "open": 1.37, "high": 1.4, "low": 1.36, "close": 1.39, "adjClose": 1.39, "volume": 10771500 }, { "date": "2010-08-03", "open": 1.4, "high": 1.46, "low": 1.39, "close": 1.46, "adjClose": 1.46, "volume": 18457500 }, { "date": "2010-08-04", "open": 1.46, "high": 1.48, "low": 1.39, "close": 1.42, "adjClose": 1.42, "volume": 13695000 }, { "date": "2010-08-05", "open": 1.44, "high": 1.44, "low": 1.34, "close": 1.36, "adjClose": 1.36, "volume": 11943000 }, { "date": "2010-08-06", "open": 1.34, "high": 1.34, "low": 1.3, "close": 1.31, "adjClose": 1.31, "volume": 11128500 }, { "date": "2010-08-09", "open": 1.33, "high": 1.33, "low": 1.3, "close": 1.31, "adjClose": 1.31, "volume": 12190500 }, { "date": "2010-08-10", "open": 1.31, "high": 1.31, "low": 1.25, "close": 1.27, "adjClose": 1.27, "volume": 19219500 }, { "date": "2010-08-11", "open": 1.25, "high": 1.26, "low": 1.19, "close": 1.19, "adjClose": 1.19, "volume": 11964000 }, { "date": "2010-08-12", "open": 1.19, "high": 1.19, "low": 1.16, "close": 1.17, "adjClose": 1.17, "volume": 10365000 }, { "date": "2010-08-13", "open": 1.21, "high": 1.23, "low": 1.18, "close": 1.22, "adjClose": 1.22, "volume": 9510000 }, { "date": "2010-08-16", "open": 1.23, "high": 1.25, "low": 1.22, "close": 1.25, "adjClose": 1.25, "volume": 7287000 }, { "date": "2010-08-17", "open": 1.26, "high": 1.29, "low": 1.25, "close": 1.28, "adjClose": 1.28, "volume": 6718500 }, { "date": "2010-08-18", "open": 1.31, "high": 1.31, "low": 1.24, "close": 1.25, "adjClose": 1.25, "volume": 9019500 }, { "date": "2010-08-19", "open": 1.24, "high": 1.28, "low": 1.22, "close": 1.25, "adjClose": 1.25, "volume": 8686500 }, { "date": "2010-08-20", "open": 1.24, "high": 1.27, "low": 1.23, "close": 1.27, "adjClose": 1.27, "volume": 4440000 }, { "date": "2010-08-23", "open": 1.27, "high": 1.36, "low": 1.27, "close": 1.34, "adjClose": 1.34, "volume": 16321500 }, { "date": "2010-08-24", "open": 1.28, "high": 1.31, "low": 1.26, "close": 1.28, "adjClose": 1.28, "volume": 10096500 }, { "date": "2010-08-25", "open": 1.28, "high": 1.33, "low": 1.24, "close": 1.33, "adjClose": 1.33, "volume": 7549500 }, { "date": "2010-08-26", "open": 1.33, "high": 1.35, "low": 1.31, "close": 1.32, "adjClose": 1.32, "volume": 6507000 }, { "date": "2010-08-27", "open": 1.32, "high": 1.32, "low": 1.3, "close": 1.31, "adjClose": 1.31, "volume": 5694000 }, { "date": "2010-08-30", "open": 1.31, "high": 1.35, "low": 1.31, "close": 1.32, "adjClose": 1.32, "volume": 10992000 }, { "date": "2010-08-31", "open": 1.31, "high": 1.32, "low": 1.29, "close": 1.3, "adjClose": 1.3, "volume": 3016500 }, { "date": "2010-09-01", "open": 1.31, "high": 1.38, "low": 1.31, "close": 1.36, "adjClose": 1.36, "volume": 7423500 }, { "date": "2010-09-02", "open": 1.36, "high": 1.42, "low": 1.35, "close": 1.4, "adjClose": 1.4, "volume": 7306500 }, { "date": "2010-09-03", "open": 1.39, "high": 1.42, "low": 1.38, "close": 1.4, "adjClose": 1.4, "volume": 6519000 }, { "date": "2010-09-07", "open": 1.37, "high": 1.4, "low": 1.37, "close": 1.37, "adjClose": 1.37, "volume": 3651000 }, { "date": "2010-09-08", "open": 1.38, "high": 1.4, "low": 1.37, "close": 1.39, "adjClose": 1.39, "volume": 4326000 }, { "date": "2010-09-09", "open": 1.4, "high": 1.4, "low": 1.38, "close": 1.38, "adjClose": 1.38, "volume": 5643000 }, { "date": "2010-09-10", "open": 1.38, "high": 1.4, "low": 1.32, "close": 1.34, "adjClose": 1.34, "volume": 5799000 }, { "date": "2010-09-13", "open": 1.39, "high": 1.39, "low": 1.37, "close": 1.38, "adjClose": 1.38, "volume": 5412000 }, { "date": "2010-09-14", "open": 1.37, "high": 1.44, "low": 1.37, "close": 1.41, "adjClose": 1.41, "volume": 9820500 }, { "date": "2010-09-15", "open": 1.4, "high": 1.47, "low": 1.39, "close": 1.47, "adjClose": 1.47, "volume": 10269000 }, { "date": "2010-09-16", "open": 1.48, "high": 1.54, "low": 1.39, "close": 1.4, "adjClose": 1.4, "volume": 40267500 }, { "date": "2010-09-17", "open": 1.4, "high": 1.42, "low": 1.32, "close": 1.35, "adjClose": 1.35, "volume": 17977500 }, { "date": "2010-09-20", "open": 1.38, "high": 1.42, "low": 1.34, "close": 1.4, "adjClose": 1.4, "volume": 14212500 }, { "date": "2010-09-21", "open": 1.39, "high": 1.44, "low": 1.38, "close": 1.38, "adjClose": 1.38, "volume": 11940000 }, { "date": "2010-09-22", "open": 1.39, "high": 1.4, "low": 1.32, "close": 1.32, "adjClose": 1.32, "volume": 14443500 }, { "date": "2010-09-23", "open": 1.33, "high": 1.34, "low": 1.3, "close": 1.3, "adjClose": 1.3, "volume": 10021500 }, { "date": "2010-09-24", "open": 1.33, "high": 1.35, "low": 1.31, "close": 1.34, "adjClose": 1.34, "volume": 8683500 }, { "date": "2010-09-27", "open": 1.36, "high": 1.39, "low": 1.34, "close": 1.37, "adjClose": 1.37, "volume": 6279000 }, { "date": "2010-09-28", "open": 1.4, "high": 1.43, "low": 1.38, "close": 1.43, "adjClose": 1.43, "volume": 18217500 }, { "date": "2010-09-29", "open": 1.41, "high": 1.47, "low": 1.41, "close": 1.47, "adjClose": 1.47, "volume": 29539500 }, { "date": "2010-09-30", "open": 1.47, "high": 1.48, "low": 1.35, "close": 1.36, "adjClose": 1.36, "volume": 32937000 }, { "date": "2010-10-01", "open": 1.38, "high": 1.38, "low": 1.35, "close": 1.37, "adjClose": 1.37, "volume": 8965500 }, { "date": "2010-10-04", "open": 1.36, "high": 1.41, "low": 1.35, "close": 1.4, "adjClose": 1.4, "volume": 9654000 }, { "date": "2010-10-05", "open": 1.41, "high": 1.42, "low": 1.4, "close": 1.41, "adjClose": 1.41, "volume": 4980000 }, { "date": "2010-10-06", "open": 1.4, "high": 1.42, "low": 1.35, "close": 1.36, "adjClose": 1.36, "volume": 4701000 }, { "date": "2010-10-07", "open": 1.37, "high": 1.38, "low": 1.36, "close": 1.36, "adjClose": 1.36, "volume": 2115000 }, { "date": "2010-10-08", "open": 1.36, "high": 1.39, "low": 1.36, "close": 1.36, "adjClose": 1.36, "volume": 4017000 }, { "date": "2010-10-11", "open": 1.36, "high": 1.38, "low": 1.34, "close": 1.35, "adjClose": 1.35, "volume": 2568000 }, { "date": "2010-10-12", "open": 1.35, "high": 1.35, "low": 1.34, "close": 1.35, "adjClose": 1.35, "volume": 3660000 }, { "date": "2010-10-13", "open": 1.38, "high": 1.39, "low": 1.36, "close": 1.37, "adjClose": 1.37, "volume": 4773000 }, { "date": "2010-10-14", "open": 1.4, "high": 1.4, "low": 1.36, "close": 1.38, "adjClose": 1.38, "volume": 4422000 }, { "date": "2010-10-15", "open": 1.39, "high": 1.39, "low": 1.35, "close": 1.37, "adjClose": 1.37, "volume": 4270500 }, { "date": "2010-10-18", "open": 1.37, "high": 1.38, "low": 1.35, "close": 1.35, "adjClose": 1.35, "volume": 2442000 }, { "date": "2010-10-19", "open": 1.35, "high": 1.36, "low": 1.33, "close": 1.34, "adjClose": 1.34, "volume": 3678000 }, { "date": "2010-10-20", "open": 1.34, "high": 1.38, "low": 1.34, "close": 1.38, "adjClose": 1.38, "volume": 4687500 }, { "date": "2010-10-21", "open": 1.37, "high": 1.4, "low": 1.36, "close": 1.38, "adjClose": 1.38, "volume": 6256500 }, { "date": "2010-10-22", "open": 1.38, "high": 1.4, "low": 1.37, "close": 1.38, "adjClose": 1.38, "volume": 2416500 }, { "date": "2010-10-25", "open": 1.4, "high": 1.4, "low": 1.38, "close": 1.39, "adjClose": 1.39, "volume": 1777500 }, { "date": "2010-10-26", "open": 1.39, "high": 1.46, "low": 1.37, "close": 1.42, "adjClose": 1.42, "volume": 9913500 }, { "date": "2010-10-27", "open": 1.42, "high": 1.43, "low": 1.38, "close": 1.4, "adjClose": 1.4, "volume": 5347500 }, { "date": "2010-10-28", "open": 1.43, "high": 1.43, "low": 1.4, "close": 1.41, "adjClose": 1.41, "volume": 3363000 }, { "date": "2010-10-29", "open": 1.41, "high": 1.46, "low": 1.4, "close": 1.46, "adjClose": 1.46, "volume": 4209000 }, { "date": "2010-11-01", "open": 1.46, "high": 1.52, "low": 1.42, "close": 1.43, "adjClose": 1.43, "volume": 6837000 }, { "date": "2010-11-02", "open": 1.45, "high": 1.46, "low": 1.4, "close": 1.42, "adjClose": 1.42, "volume": 4837500 }, { "date": "2010-11-03", "open": 1.42, "high": 1.5, "low": 1.41, "close": 1.45, "adjClose": 1.45, "volume": 5589000 }, { "date": "2010-11-04", "open": 1.51, "high": 1.69, "low": 1.48, "close": 1.66, "adjClose": 1.66, "volume": 28110000 }, { "date": "2010-11-05", "open": 1.66, "high": 1.66, "low": 1.58, "close": 1.63, "adjClose": 1.63, "volume": 15165000 }, { "date": "2010-11-08", "open": 1.63, "high": 1.67, "low": 1.6, "close": 1.67, "adjClose": 1.67, "volume": 7642500 }, { "date": "2010-11-09", "open": 1.67, "high": 1.71, "low": 1.6, "close": 1.64, "adjClose": 1.64, "volume": 14346000 }, { "date": "2010-11-10", "open": 1.63, "high": 2, "low": 1.6, "close": 1.96, "adjClose": 1.96, "volume": 45907500 }, { "date": "2010-11-11", "open": 1.91, "high": 1.94, "low": 1.82, "close": 1.87, "adjClose": 1.87, "volume": 29179500 }, { "date": "2010-11-12", "open": 1.88, "high": 2.03, "low": 1.87, "close": 1.99, "adjClose": 1.99, "volume": 40936500 }, { "date": "2010-11-15", "open": 2.01, "high": 2.2, "low": 2.01, "close": 2.05, "adjClose": 2.05, "volume": 39343500 }, { "date": "2010-11-16", "open": 2.07, "high": 2.09, "low": 1.89, "close": 1.98, "adjClose": 1.98, "volume": 20214000 }, { "date": "2010-11-17", "open": 2.01, "high": 2.05, "low": 1.91, "close": 1.97, "adjClose": 1.97, "volume": 11250000 }, { "date": "2010-11-18", "open": 2.04, "high": 2.05, "low": 1.93, "close": 1.99, "adjClose": 1.99, "volume": 14341500 }, { "date": "2010-11-19", "open": 2.01, "high": 2.09, "low": 1.98, "close": 2.07, "adjClose": 2.07, "volume": 17257500 }, { "date": "2010-11-22", "open": 2.1, "high": 2.23, "low": 2.1, "close": 2.23, "adjClose": 2.23, "volume": 22945500 }, { "date": "2010-11-23", "open": 2.22, "high": 2.38, "low": 2.15, "close": 2.3, "adjClose": 2.3, "volume": 23667000 }, { "date": "2010-11-24", "open": 2.35, "high": 2.4, "low": 2.29, "close": 2.36, "adjClose": 2.36, "volume": 21375000 }, { "date": "2010-11-26", "open": 2.37, "high": 2.4, "low": 2.32, "close": 2.35, "adjClose": 2.35, "volume": 5259000 }, { "date": "2010-11-29", "open": 2.36, "high": 2.4, "low": 2.22, "close": 2.29, "adjClose": 2.29, "volume": 17184000 }, { "date": "2010-11-30", "open": 2.25, "high": 2.36, "low": 2.23, "close": 2.36, "adjClose": 2.36, "volume": 33339000 }, { "date": "2010-12-01", "open": 2.39, "high": 2.43, "low": 2.23, "close": 2.29, "adjClose": 2.29, "volume": 19488000 }, { "date": "2010-12-02", "open": 2.27, "high": 2.29, "low": 2.08, "close": 2.16, "adjClose": 2.16, "volume": 30105000 }, { "date": "2010-12-03", "open": 2.13, "high": 2.15, "low": 2.06, "close": 2.1, "adjClose": 2.1, "volume": 17401500 }, { "date": "2010-12-06", "open": 2.09, "high": 2.1, "low": 1.97, "close": 2.02, "adjClose": 2.02, "volume": 19116000 }, { "date": "2010-12-07", "open": 2.03, "high": 2.16, "low": 2, "close": 2.1, "adjClose": 2.1, "volume": 19669500 }, { "date": "2010-12-08", "open": 2.17, "high": 2.17, "low": 2.1, "close": 2.16, "adjClose": 2.16, "volume": 9900000 }, { "date": "2010-12-09", "open": 2.17, "high": 2.18, "low": 2.11, "close": 2.14, "adjClose": 2.14, "volume": 6090000 }, { "date": "2010-12-10", "open": 2.14, "high": 2.19, "low": 2.08, "close": 2.1, "adjClose": 2.1, "volume": 6441000 }, { "date": "2010-12-13", "open": 2.11, "high": 2.12, "low": 2.03, "close": 2.04, "adjClose": 2.04, "volume": 6156000 }, { "date": "2010-12-14", "open": 2.02, "high": 2.03, "low": 1.85, "close": 1.9, "adjClose": 1.9, "volume": 26485500 }, { "date": "2010-12-15", "open": 1.91, "high": 2, "low": 1.9, "close": 1.97, "adjClose": 1.97, "volume": 11143500 }, { "date": "2010-12-16", "open": 2, "high": 2.06, "low": 1.98, "close": 2.05, "adjClose": 2.05, "volume": 11851500 }, { "date": "2010-12-17", "open": 2.09, "high": 2.1, "low": 2.05, "close": 2.09, "adjClose": 2.09, "volume": 12195000 }, { "date": "2010-12-20", "open": 2.11, "high": 2.15, "low": 2.08, "close": 2.11, "adjClose": 2.11, "volume": 7851000 }, { "date": "2010-12-21", "open": 2.12, "high": 2.18, "low": 2.11, "close": 2.15, "adjClose": 2.15, "volume": 11665500 }, { "date": "2010-12-22", "open": 2.15, "high": 2.19, "low": 2.11, "close": 2.18, "adjClose": 2.18, "volume": 12499500 }, { "date": "2010-12-23", "open": 2.08, "high": 2.17, "low": 1.99, "close": 2.01, "adjClose": 2.01, "volume": 23289000 }, { "date": "2010-12-27", "open": 1.87, "high": 1.91, "low": 1.67, "close": 1.7, "adjClose": 1.7, "volume": 139528500 }, { "date": "2010-12-28", "open": 1.72, "high": 1.78, "low": 1.67, "close": 1.76, "adjClose": 1.76, "volume": 60844500 }, { "date": "2010-12-29", "open": 1.8, "high": 1.87, "low": 1.77, "close": 1.85, "adjClose": 1.85, "volume": 49788000 }, { "date": "2010-12-30", "open": 1.85, "high": 1.86, "low": 1.76, "close": 1.77, "adjClose": 1.77, "volume": 30616500 }, { "date": "2010-12-31", "open": 1.77, "high": 1.82, "low": 1.77, "close": 1.78, "adjClose": 1.78, "volume": 21268500 }, { "date": "2011-01-03", "open": 1.79, "high": 1.8, "low": 1.73, "close": 1.77, "adjClose": 1.77, "volume": 19245000 }, { "date": "2011-01-04", "open": 1.78, "high": 1.8, "low": 1.73, "close": 1.78, "adjClose": 1.78, "volume": 17811000 }, { "date": "2011-01-05", "open": 1.77, "high": 1.79, "low": 1.75, "close": 1.79, "adjClose": 1.79, "volume": 21700500 }, { "date": "2011-01-06", "open": 1.79, "high": 1.87, "low": 1.79, "close": 1.86, "adjClose": 1.86, "volume": 30918000 }, { "date": "2011-01-07", "open": 1.87, "high": 1.91, "low": 1.86, "close": 1.88, "adjClose": 1.88, "volume": 33718500 }, { "date": "2011-01-10", "open": 1.88, "high": 1.91, "low": 1.87, "close": 1.9, "adjClose": 1.9, "volume": 20140500 }, { "date": "2011-01-11", "open": 1.91, "high": 1.91, "low": 1.79, "close": 1.8, "adjClose": 1.8, "volume": 25653000 }, { "date": "2011-01-12", "open": 1.8, "high": 1.83, "low": 1.77, "close": 1.8, "adjClose": 1.8, "volume": 14466000 }, { "date": "2011-01-13", "open": 1.8, "high": 1.8, "low": 1.74, "close": 1.75, "adjClose": 1.75, "volume": 10854000 }, { "date": "2011-01-14", "open": 1.74, "high": 1.77, "low": 1.71, "close": 1.72, "adjClose": 1.72, "volume": 17880000 }, { "date": "2011-01-18", "open": 1.7, "high": 1.71, "low": 1.65, "close": 1.71, "adjClose": 1.71, "volume": 24325500 }, { "date": "2011-01-19", "open": 1.68, "high": 1.7, "low": 1.58, "close": 1.6, "adjClose": 1.6, "volume": 35572500 }, { "date": "2011-01-20", "open": 1.6, "high": 1.63, "low": 1.49, "close": 1.51, "adjClose": 1.51, "volume": 34198500 }, { "date": "2011-01-21", "open": 1.54, "high": 1.57, "low": 1.51, "close": 1.54, "adjClose": 1.54, "volume": 18255000 }, { "date": "2011-01-24", "open": 1.57, "high": 1.65, "low": 1.55, "close": 1.63, "adjClose": 1.63, "volume": 24676500 }, { "date": "2011-01-25", "open": 1.64, "high": 1.66, "low": 1.6, "close": 1.65, "adjClose": 1.65, "volume": 19072500 }, { "date": "2011-01-26", "open": 1.65, "high": 1.66, "low": 1.61, "close": 1.65, "adjClose": 1.65, "volume": 16198500 }, { "date": "2011-01-27", "open": 1.65, "high": 1.67, "low": 1.64, "close": 1.66, "adjClose": 1.66, "volume": 13435500 }, { "date": "2011-01-28", "open": 1.66, "high": 1.66, "low": 1.58, "close": 1.6, "adjClose": 1.6, "volume": 15726000 }, { "date": "2011-01-31", "open": 1.6, "high": 1.61, "low": 1.57, "close": 1.61, "adjClose": 1.61, "volume": 12454500 }, { "date": "2011-02-01", "open": 1.62, "high": 1.65, "low": 1.57, "close": 1.59, "adjClose": 1.59, "volume": 10617000 }, { "date": "2011-02-02", "open": 1.61, "high": 1.61, "low": 1.58, "close": 1.6, "adjClose": 1.6, "volume": 8542500 }, { "date": "2011-02-03", "open": 1.59, "high": 1.59, "low": 1.54, "close": 1.58, "adjClose": 1.58, "volume": 7680000 }, { "date": "2011-02-04", "open": 1.56, "high": 1.58, "low": 1.55, "close": 1.56, "adjClose": 1.56, "volume": 8160000 }, { "date": "2011-02-07", "open": 1.55, "high": 1.55, "low": 1.53, "close": 1.54, "adjClose": 1.54, "volume": 13426500 }, { "date": "2011-02-08", "open": 1.59, "high": 1.68, "low": 1.53, "close": 1.63, "adjClose": 1.63, "volume": 52573500 }, { "date": "2011-02-09", "open": 1.61, "high": 1.61, "low": 1.52, "close": 1.55, "adjClose": 1.55, "volume": 39534000 }, { "date": "2011-02-10", "open": 1.55, "high": 1.58, "low": 1.52, "close": 1.55, "adjClose": 1.55, "volume": 12541500 }, { "date": "2011-02-11", "open": 1.55, "high": 1.58, "low": 1.53, "close": 1.55, "adjClose": 1.55, "volume": 9517500 }, { "date": "2011-02-14", "open": 1.58, "high": 1.61, "low": 1.54, "close": 1.54, "adjClose": 1.54, "volume": 19246500 }, { "date": "2011-02-15", "open": 1.53, "high": 1.54, "low": 1.5, "close": 1.52, "adjClose": 1.52, "volume": 14305500 }, { "date": "2011-02-16", "open": 1.54, "high": 1.66, "low": 1.54, "close": 1.65, "adjClose": 1.65, "volume": 61726500 }, { "date": "2011-02-17", "open": 1.64, "high": 1.7, "low": 1.57, "close": 1.57, "adjClose": 1.57, "volume": 39276000 }, { "date": "2011-02-18", "open": 1.56, "high": 1.57, "low": 1.53, "close": 1.55, "adjClose": 1.55, "volume": 35560500 }, { "date": "2011-02-22", "open": 1.53, "high": 1.53, "low": 1.45, "close": 1.46, "adjClose": 1.46, "volume": 30969000 }, { "date": "2011-02-23", "open": 1.48, "high": 1.5, "low": 1.41, "close": 1.46, "adjClose": 1.46, "volume": 24084000 }, { "date": "2011-02-24", "open": 1.45, "high": 1.51, "low": 1.43, "close": 1.5, "adjClose": 1.5, "volume": 15829500 }, { "date": "2011-02-25", "open": 1.52, "high": 1.59, "low": 1.51, "close": 1.57, "adjClose": 1.57, "volume": 20194500 }, { "date": "2011-02-28", "open": 1.58, "high": 1.61, "low": 1.57, "close": 1.59, "adjClose": 1.59, "volume": 15768000 }, { "date": "2011-03-01", "open": 1.6, "high": 1.62, "low": 1.58, "close": 1.6, "adjClose": 1.6, "volume": 16596000 }, { "date": "2011-03-02", "open": 1.59, "high": 1.62, "low": 1.58, "close": 1.6, "adjClose": 1.6, "volume": 9949500 }, { "date": "2011-03-03", "open": 1.63, "high": 1.65, "low": 1.6, "close": 1.62, "adjClose": 1.62, "volume": 9603000 }, { "date": "2011-03-04", "open": 1.63, "high": 1.67, "low": 1.59, "close": 1.66, "adjClose": 1.66, "volume": 23701500 }, { "date": "2011-03-07", "open": 1.66, "high": 1.69, "low": 1.65, "close": 1.66, "adjClose": 1.66, "volume": 30504000 }, { "date": "2011-03-08", "open": 1.64, "high": 1.66, "low": 1.6, "close": 1.64, "adjClose": 1.64, "volume": 20998500 }, { "date": "2011-03-09", "open": 1.64, "high": 1.67, "low": 1.62, "close": 1.65, "adjClose": 1.65, "volume": 13872000 }, { "date": "2011-03-10", "open": 1.63, "high": 1.63, "low": 1.58, "close": 1.6, "adjClose": 1.6, "volume": 15255000 }, { "date": "2011-03-11", "open": 1.59, "high": 1.62, "low": 1.57, "close": 1.6, "adjClose": 1.6, "volume": 13962000 }, { "date": "2011-03-14", "open": 1.59, "high": 1.6, "low": 1.55, "close": 1.55, "adjClose": 1.55, "volume": 17490000 }, { "date": "2011-03-15", "open": 1.48, "high": 1.53, "low": 1.45, "close": 1.53, "adjClose": 1.53, "volume": 19782000 }, { "date": "2011-03-16", "open": 1.52, "high": 1.55, "low": 1.51, "close": 1.52, "adjClose": 1.52, "volume": 17545500 }, { "date": "2011-03-17", "open": 1.55, "high": 1.56, "low": 1.51, "close": 1.52, "adjClose": 1.52, "volume": 13839000 }, { "date": "2011-03-18", "open": 1.55, "high": 1.55, "low": 1.5, "close": 1.53, "adjClose": 1.53, "volume": 10318500 }, { "date": "2011-03-21", "open": 1.54, "high": 1.54, "low": 1.5, "close": 1.52, "adjClose": 1.52, "volume": 6175500 }, { "date": "2011-03-22", "open": 1.52, "high": 1.52, "low": 1.47, "close": 1.48, "adjClose": 1.48, "volume": 8743500 }, { "date": "2011-03-23", "open": 1.47, "high": 1.48, "low": 1.45, "close": 1.48, "adjClose": 1.48, "volume": 6342000 }, { "date": "2011-03-24", "open": 1.48, "high": 1.49, "low": 1.47, "close": 1.49, "adjClose": 1.49, "volume": 6933000 }, { "date": "2011-03-25", "open": 1.5, "high": 1.53, "low": 1.49, "close": 1.52, "adjClose": 1.52, "volume": 8520000 }, { "date": "2011-03-28", "open": 1.51, "high": 1.57, "low": 1.5, "close": 1.55, "adjClose": 1.55, "volume": 15871500 }, { "date": "2011-03-29", "open": 1.55, "high": 1.6, "low": 1.55, "close": 1.59, "adjClose": 1.59, "volume": 11331000 }, { "date": "2011-03-30", "open": 1.61, "high": 1.63, "low": 1.53, "close": 1.58, "adjClose": 1.58, "volume": 18349500 }, { "date": "2011-03-31", "open": 1.77, "high": 1.91, "low": 1.77, "close": 1.85, "adjClose": 1.85, "volume": 172767000 }, { "date": "2011-04-01", "open": 1.83, "high": 1.88, "low": 1.77, "close": 1.78, "adjClose": 1.78, "volume": 42972000 }, { "date": "2011-04-04", "open": 1.79, "high": 1.8, "low": 1.68, "close": 1.72, "adjClose": 1.72, "volume": 39139500 }, { "date": "2011-04-05", "open": 1.73, "high": 1.8, "low": 1.71, "close": 1.78, "adjClose": 1.78, "volume": 47713500 }, { "date": "2011-04-06", "open": 1.8, "high": 1.8, "low": 1.72, "close": 1.77, "adjClose": 1.77, "volume": 19324500 }, { "date": "2011-04-07", "open": 1.79, "high": 1.86, "low": 1.76, "close": 1.82, "adjClose": 1.82, "volume": 42154500 }, { "date": "2011-04-08", "open": 1.84, "high": 1.84, "low": 1.76, "close": 1.77, "adjClose": 1.77, "volume": 29196000 }, { "date": "2011-04-11", "open": 1.76, "high": 1.77, "low": 1.67, "close": 1.68, "adjClose": 1.68, "volume": 20541000 }, { "date": "2011-04-12", "open": 1.67, "high": 1.68, "low": 1.62, "close": 1.64, "adjClose": 1.64, "volume": 20361000 }, { "date": "2011-04-13", "open": 1.68, "high": 1.71, "low": 1.65, "close": 1.66, "adjClose": 1.66, "volume": 18172500 }, { "date": "2011-04-14", "open": 1.66, "high": 1.69, "low": 1.61, "close": 1.68, "adjClose": 1.68, "volume": 14751000 }, { "date": "2011-04-15", "open": 1.71, "high": 1.75, "low": 1.69, "close": 1.71, "adjClose": 1.71, "volume": 14152500 }, { "date": "2011-04-18", "open": 1.68, "high": 1.71, "low": 1.62, "close": 1.67, "adjClose": 1.67, "volume": 15508500 }, { "date": "2011-04-19", "open": 1.68, "high": 1.68, "low": 1.64, "close": 1.68, "adjClose": 1.68, "volume": 8230500 }, { "date": "2011-04-20", "open": 1.71, "high": 1.74, "low": 1.69, "close": 1.72, "adjClose": 1.72, "volume": 12558000 }, { "date": "2011-04-21", "open": 1.72, "high": 1.8, "low": 1.71, "close": 1.78, "adjClose": 1.78, "volume": 20791500 }, { "date": "2011-04-25", "open": 1.78, "high": 1.78, "low": 1.73, "close": 1.76, "adjClose": 1.76, "volume": 12013500 }, { "date": "2011-04-26", "open": 1.78, "high": 1.82, "low": 1.75, "close": 1.8, "adjClose": 1.8, "volume": 21000000 }, { "date": "2011-04-27", "open": 1.8, "high": 1.82, "low": 1.78, "close": 1.81, "adjClose": 1.81, "volume": 14953500 }, { "date": "2011-04-28", "open": 1.8, "high": 1.85, "low": 1.78, "close": 1.84, "adjClose": 1.84, "volume": 24000000 }, { "date": "2011-04-29", "open": 1.85, "high": 1.86, "low": 1.83, "close": 1.84, "adjClose": 1.84, "volume": 10890000 }, { "date": "2011-05-02", "open": 1.84, "high": 1.85, "low": 1.8, "close": 1.83, "adjClose": 1.83, "volume": 11769000 }, { "date": "2011-05-03", "open": 1.83, "high": 1.83, "low": 1.77, "close": 1.79, "adjClose": 1.79, "volume": 13708500 }, { "date": "2011-05-04", "open": 1.79, "high": 1.8, "low": 1.72, "close": 1.78, "adjClose": 1.78, "volume": 15667500 }, { "date": "2011-05-05", "open": 1.81, "high": 1.83, "low": 1.74, "close": 1.76, "adjClose": 1.76, "volume": 18277500 }, { "date": "2011-05-06", "open": 1.79, "high": 1.85, "low": 1.77, "close": 1.81, "adjClose": 1.81, "volume": 14725500 }, { "date": "2011-05-09", "open": 1.8, "high": 1.87, "low": 1.79, "close": 1.86, "adjClose": 1.86, "volume": 13746000 }, { "date": "2011-05-10", "open": 1.88, "high": 1.93, "low": 1.86, "close": 1.89, "adjClose": 1.89, "volume": 23029500 }, { "date": "2011-05-11", "open": 1.88, "high": 1.89, "low": 1.79, "close": 1.8, "adjClose": 1.8, "volume": 14437500 }, { "date": "2011-05-12", "open": 1.8, "high": 1.85, "low": 1.78, "close": 1.84, "adjClose": 1.84, "volume": 9420000 }, { "date": "2011-05-13", "open": 1.87, "high": 1.88, "low": 1.82, "close": 1.84, "adjClose": 1.84, "volume": 9922500 }, { "date": "2011-05-16", "open": 1.87, "high": 1.87, "low": 1.77, "close": 1.77, "adjClose": 1.77, "volume": 11335500 }, { "date": "2011-05-17", "open": 1.8, "high": 1.8, "low": 1.71, "close": 1.73, "adjClose": 1.73, "volume": 18513000 }, { "date": "2011-05-18", "open": 1.74, "high": 1.76, "low": 1.7, "close": 1.76, "adjClose": 1.76, "volume": 10942500 }, { "date": "2011-05-19", "open": 1.8, "high": 1.9, "low": 1.77, "close": 1.88, "adjClose": 1.88, "volume": 39826500 }, { "date": "2011-05-20", "open": 1.88, "high": 1.89, "low": 1.82, "close": 1.86, "adjClose": 1.86, "volume": 12637500 }, { "date": "2011-05-23", "open": 1.84, "high": 1.84, "low": 1.77, "close": 1.79, "adjClose": 1.79, "volume": 12954000 }, { "date": "2011-05-24", "open": 1.8, "high": 1.83, "low": 1.77, "close": 1.78, "adjClose": 1.78, "volume": 9205500 }, { "date": "2011-05-25", "open": 1.79, "high": 1.93, "low": 1.74, "close": 1.93, "adjClose": 1.93, "volume": 70396500 }, { "date": "2011-05-26", "open": 1.92, "high": 1.98, "low": 1.87, "close": 1.97, "adjClose": 1.97, "volume": 50053500 }, { "date": "2011-05-27", "open": 1.97, "high": 1.98, "low": 1.92, "close": 1.97, "adjClose": 1.97, "volume": 25306500 }, { "date": "2011-05-31", "open": 1.98, "high": 2.02, "low": 1.97, "close": 2.01, "adjClose": 2.01, "volume": 49357500 }, { "date": "2011-06-01", "open": 2, "high": 2.01, "low": 1.89, "close": 1.9, "adjClose": 1.9, "volume": 22948500 }, { "date": "2011-06-02", "open": 1.9, "high": 1.95, "low": 1.9, "close": 1.92, "adjClose": 1.92, "volume": 14794500 }, { "date": "2011-06-03", "open": 2, "high": 2.1, "low": 1.97, "close": 2.01, "adjClose": 2.01, "volume": 93138000 }, { "date": "2011-06-06", "open": 2.01, "high": 2.01, "low": 1.88, "close": 1.91, "adjClose": 1.91, "volume": 34966500 }, { "date": "2011-06-07", "open": 1.93, "high": 1.96, "low": 1.88, "close": 1.89, "adjClose": 1.89, "volume": 18331500 }, { "date": "2011-06-08", "open": 1.9, "high": 1.91, "low": 1.8, "close": 1.81, "adjClose": 1.81, "volume": 25438500 }, { "date": "2011-06-09", "open": 1.83, "high": 1.87, "low": 1.81, "close": 1.84, "adjClose": 1.84, "volume": 24048000 }, { "date": "2011-06-10", "open": 1.83, "high": 1.89, "low": 1.82, "close": 1.86, "adjClose": 1.86, "volume": 23499000 }, { "date": "2011-06-13", "open": 1.87, "high": 1.93, "low": 1.86, "close": 1.9, "adjClose": 1.9, "volume": 25701000 }, { "date": "2011-06-14", "open": 1.9, "high": 1.98, "low": 1.9, "close": 1.91, "adjClose": 1.91, "volume": 23601000 }, { "date": "2011-06-15", "open": 1.9, "high": 1.9, "low": 1.8, "close": 1.82, "adjClose": 1.82, "volume": 20175000 }, { "date": "2011-06-16", "open": 1.84, "high": 1.87, "low": 1.72, "close": 1.77, "adjClose": 1.77, "volume": 27633000 }, { "date": "2011-06-17", "open": 1.79, "high": 1.85, "low": 1.74, "close": 1.77, "adjClose": 1.77, "volume": 25710000 }, { "date": "2011-06-20", "open": 1.75, "high": 1.76, "low": 1.7, "close": 1.73, "adjClose": 1.73, "volume": 23067000 }, { "date": "2011-06-21", "open": 1.75, "high": 1.85, "low": 1.73, "close": 1.84, "adjClose": 1.84, "volume": 22440000 }, { "date": "2011-06-22", "open": 1.82, "high": 1.88, "low": 1.81, "close": 1.81, "adjClose": 1.81, "volume": 22134000 }, { "date": "2011-06-23", "open": 1.81, "high": 1.85, "low": 1.75, "close": 1.85, "adjClose": 1.85, "volume": 17550000 }, { "date": "2011-06-24", "open": 1.84, "high": 1.86, "low": 1.82, "close": 1.84, "adjClose": 1.84, "volume": 54127500 }, { "date": "2011-06-27", "open": 1.85, "high": 1.89, "low": 1.82, "close": 1.83, "adjClose": 1.83, "volume": 27141000 }, { "date": "2011-06-28", "open": 1.85, "high": 1.88, "low": 1.84, "close": 1.87, "adjClose": 1.87, "volume": 13338000 }, { "date": "2011-06-29", "open": 1.9, "high": 1.94, "low": 1.87, "close": 1.89, "adjClose": 1.89, "volume": 21927000 }, { "date": "2011-06-30", "open": 1.9, "high": 1.96, "low": 1.89, "close": 1.94, "adjClose": 1.94, "volume": 14200500 }, { "date": "2011-07-01", "open": 1.94, "high": 1.97, "low": 1.92, "close": 1.93, "adjClose": 1.93, "volume": 12823500 }, { "date": "2011-07-05", "open": 1.93, "high": 1.97, "low": 1.91, "close": 1.94, "adjClose": 1.94, "volume": 14940000 }, { "date": "2011-07-06", "open": 1.94, "high": 1.94, "low": 1.9, "close": 1.93, "adjClose": 1.93, "volume": 13903500 }, { "date": "2011-07-07", "open": 1.94, "high": 2, "low": 1.93, "close": 1.98, "adjClose": 1.98, "volume": 19918500 }, { "date": "2011-07-08", "open": 1.99, "high": 1.99, "low": 1.91, "close": 1.92, "adjClose": 1.92, "volume": 18609000 }, { "date": "2011-07-11", "open": 1.89, "high": 1.9, "low": 1.87, "close": 1.89, "adjClose": 1.89, "volume": 14637000 }, { "date": "2011-07-12", "open": 1.89, "high": 1.94, "low": 1.87, "close": 1.88, "adjClose": 1.88, "volume": 15681000 }, { "date": "2011-07-13", "open": 1.9, "high": 1.94, "low": 1.86, "close": 1.91, "adjClose": 1.91, "volume": 15990000 }, { "date": "2011-07-14", "open": 1.9, "high": 1.93, "low": 1.82, "close": 1.84, "adjClose": 1.84, "volume": 17385000 }, { "date": "2011-07-15", "open": 1.85, "high": 1.86, "low": 1.83, "close": 1.84, "adjClose": 1.84, "volume": 10635000 }, { "date": "2011-07-18", "open": 1.82, "high": 1.83, "low": 1.78, "close": 1.82, "adjClose": 1.82, "volume": 12778500 }, { "date": "2011-07-19", "open": 1.84, "high": 1.87, "low": 1.84, "close": 1.86, "adjClose": 1.86, "volume": 15391500 }, { "date": "2011-07-20", "open": 1.87, "high": 2.03, "low": 1.85, "close": 1.91, "adjClose": 1.91, "volume": 45724500 }, { "date": "2011-07-21", "open": 1.93, "high": 1.94, "low": 1.87, "close": 1.91, "adjClose": 1.91, "volume": 15172500 }, { "date": "2011-07-22", "open": 1.91, "high": 1.97, "low": 1.9, "close": 1.95, "adjClose": 1.95, "volume": 8752500 }, { "date": "2011-07-25", "open": 1.93, "high": 1.95, "low": 1.9, "close": 1.9, "adjClose": 1.9, "volume": 10099500 }, { "date": "2011-07-26", "open": 1.89, "high": 1.92, "low": 1.86, "close": 1.87, "adjClose": 1.87, "volume": 11409000 }, { "date": "2011-07-27", "open": 1.9, "high": 1.9, "low": 1.83, "close": 1.84, "adjClose": 1.84, "volume": 14377500 }, { "date": "2011-07-28", "open": 1.84, "high": 1.9, "low": 1.84, "close": 1.88, "adjClose": 1.88, "volume": 14080500 }, { "date": "2011-07-29", "open": 1.85, "high": 1.89, "low": 1.83, "close": 1.88, "adjClose": 1.88, "volume": 14223000 }, { "date": "2011-08-01", "open": 1.91, "high": 1.93, "low": 1.88, "close": 1.92, "adjClose": 1.92, "volume": 17473500 }, { "date": "2011-08-02", "open": 1.91, "high": 1.95, "low": 1.82, "close": 1.82, "adjClose": 1.82, "volume": 23241000 }, { "date": "2011-08-03", "open": 1.83, "high": 1.86, "low": 1.76, "close": 1.81, "adjClose": 1.81, "volume": 26917500 }, { "date": "2011-08-04", "open": 1.77, "high": 1.79, "low": 1.64, "close": 1.65, "adjClose": 1.65, "volume": 45967500 }, { "date": "2011-08-05", "open": 1.67, "high": 1.69, "low": 1.52, "close": 1.62, "adjClose": 1.62, "volume": 29466000 }, { "date": "2011-08-08", "open": 1.54, "high": 1.63, "low": 1.54, "close": 1.58, "adjClose": 1.58, "volume": 39127500 }, { "date": "2011-08-09", "open": 1.61, "high": 1.7, "low": 1.58, "close": 1.67, "adjClose": 1.67, "volume": 20001000 }, { "date": "2011-08-10", "open": 1.7, "high": 1.7, "low": 1.58, "close": 1.59, "adjClose": 1.59, "volume": 23463000 }, { "date": "2011-08-11", "open": 1.6, "high": 1.72, "low": 1.6, "close": 1.69, "adjClose": 1.69, "volume": 12547500 }, { "date": "2011-08-12", "open": 1.71, "high": 1.81, "low": 1.69, "close": 1.75, "adjClose": 1.75, "volume": 15136500 }, { "date": "2011-08-15", "open": 1.77, "high": 1.78, "low": 1.73, "close": 1.75, "adjClose": 1.75, "volume": 11079000 }, { "date": "2011-08-16", "open": 1.74, "high": 1.77, "low": 1.72, "close": 1.74, "adjClose": 1.74, "volume": 8065500 }, { "date": "2011-08-17", "open": 1.76, "high": 1.78, "low": 1.7, "close": 1.72, "adjClose": 1.72, "volume": 9655500 }, { "date": "2011-08-18", "open": 1.67, "high": 1.68, "low": 1.56, "close": 1.62, "adjClose": 1.62, "volume": 15849000 }, { "date": "2011-08-19", "open": 1.59, "high": 1.61, "low": 1.47, "close": 1.49, "adjClose": 1.49, "volume": 20629500 }, { "date": "2011-08-22", "open": 1.54, "high": 1.59, "low": 1.45, "close": 1.46, "adjClose": 1.46, "volume": 14791500 }, { "date": "2011-08-23", "open": 1.46, "high": 1.54, "low": 1.43, "close": 1.53, "adjClose": 1.53, "volume": 13035000 }, { "date": "2011-08-24", "open": 1.54, "high": 1.6, "low": 1.52, "close": 1.59, "adjClose": 1.59, "volume": 10264500 }, { "date": "2011-08-25", "open": 1.59, "high": 1.59, "low": 1.53, "close": 1.54, "adjClose": 1.54, "volume": 10197000 }, { "date": "2011-08-26", "open": 1.51, "high": 1.6, "low": 1.47, "close": 1.58, "adjClose": 1.58, "volume": 11427000 }, { "date": "2011-08-29", "open": 1.61, "high": 1.66, "low": 1.6, "close": 1.65, "adjClose": 1.65, "volume": 12051000 }, { "date": "2011-08-30", "open": 1.63, "high": 1.65, "low": 1.61, "close": 1.64, "adjClose": 1.64, "volume": 5493000 }, { "date": "2011-08-31", "open": 1.65, "high": 1.7, "low": 1.62, "close": 1.65, "adjClose": 1.65, "volume": 12357000 }, { "date": "2011-09-01", "open": 1.64, "high": 1.66, "low": 1.59, "close": 1.6, "adjClose": 1.6, "volume": 12721500 }, { "date": "2011-09-02", "open": 1.58, "high": 1.6, "low": 1.51, "close": 1.54, "adjClose": 1.54, "volume": 11548500 }, { "date": "2011-09-06", "open": 1.5, "high": 1.55, "low": 1.49, "close": 1.53, "adjClose": 1.53, "volume": 12147000 }, { "date": "2011-09-07", "open": 1.56, "high": 1.6, "low": 1.55, "close": 1.59, "adjClose": 1.59, "volume": 6888000 }, { "date": "2011-09-08", "open": 1.57, "high": 1.6, "low": 1.55, "close": 1.57, "adjClose": 1.57, "volume": 7585500 }, { "date": "2011-09-09", "open": 1.56, "high": 1.57, "low": 1.5, "close": 1.53, "adjClose": 1.53, "volume": 10039500 }, { "date": "2011-09-12", "open": 1.5, "high": 1.55, "low": 1.5, "close": 1.53, "adjClose": 1.53, "volume": 8499000 }, { "date": "2011-09-13", "open": 1.53, "high": 1.61, "low": 1.52, "close": 1.61, "adjClose": 1.61, "volume": 10897500 }, { "date": "2011-09-14", "open": 1.62, "high": 1.66, "low": 1.59, "close": 1.62, "adjClose": 1.62, "volume": 12462000 }, { "date": "2011-09-15", "open": 1.64, "high": 1.66, "low": 1.62, "close": 1.65, "adjClose": 1.65, "volume": 8439000 }, { "date": "2011-09-16", "open": 1.65, "high": 1.72, "low": 1.63, "close": 1.72, "adjClose": 1.72, "volume": 21256500 }, { "date": "2011-09-19", "open": 1.66, "high": 1.72, "low": 1.59, "close": 1.72, "adjClose": 1.72, "volume": 17361000 }, { "date": "2011-09-20", "open": 1.73, "high": 1.77, "low": 1.71, "close": 1.73, "adjClose": 1.73, "volume": 17706000 }, { "date": "2011-09-21", "open": 1.73, "high": 1.8, "low": 1.71, "close": 1.72, "adjClose": 1.72, "volume": 14814000 }, { "date": "2011-09-22", "open": 1.71, "high": 1.74, "low": 1.66, "close": 1.71, "adjClose": 1.71, "volume": 11637000 }, { "date": "2011-09-23", "open": 1.7, "high": 1.77, "low": 1.69, "close": 1.76, "adjClose": 1.76, "volume": 17346000 }, { "date": "2011-09-26", "open": 1.77, "high": 1.77, "low": 1.66, "close": 1.7, "adjClose": 1.7, "volume": 14022000 }, { "date": "2011-09-27", "open": 1.73, "high": 1.8, "low": 1.7, "close": 1.75, "adjClose": 1.75, "volume": 10117500 }, { "date": "2011-09-28", "open": 1.73, "high": 1.77, "low": 1.63, "close": 1.64, "adjClose": 1.64, "volume": 10849500 }, { "date": "2011-09-29", "open": 1.71, "high": 1.72, "low": 1.57, "close": 1.61, "adjClose": 1.61, "volume": 13944000 }, { "date": "2011-09-30", "open": 1.65, "high": 1.66, "low": 1.57, "close": 1.63, "adjClose": 1.63, "volume": 20041500 }, { "date": "2011-10-03", "open": 1.66, "high": 1.67, "low": 1.55, "close": 1.58, "adjClose": 1.58, "volume": 15348000 }, { "date": "2011-10-04", "open": 1.55, "high": 1.62, "low": 1.53, "close": 1.58, "adjClose": 1.58, "volume": 18004500 }, { "date": "2011-10-05", "open": 1.6, "high": 1.72, "low": 1.56, "close": 1.69, "adjClose": 1.69, "volume": 18442500 }, { "date": "2011-10-06", "open": 1.69, "high": 1.84, "low": 1.67, "close": 1.8, "adjClose": 1.8, "volume": 26536500 }, { "date": "2011-10-07", "open": 1.8, "high": 1.84, "low": 1.74, "close": 1.8, "adjClose": 1.8, "volume": 19674000 }, { "date": "2011-10-10", "open": 1.82, "high": 1.88, "low": 1.8, "close": 1.86, "adjClose": 1.86, "volume": 13852500 }, { "date": "2011-10-11", "open": 1.83, "high": 1.85, "low": 1.81, "close": 1.84, "adjClose": 1.84, "volume": 8635500 }, { "date": "2011-10-12", "open": 1.82, "high": 1.87, "low": 1.81, "close": 1.85, "adjClose": 1.85, "volume": 16851000 }, { "date": "2011-10-13", "open": 1.84, "high": 1.9, "low": 1.83, "close": 1.86, "adjClose": 1.86, "volume": 15652500 }, { "date": "2011-10-14", "open": 1.87, "high": 1.9, "low": 1.82, "close": 1.87, "adjClose": 1.87, "volume": 21007500 }, { "date": "2011-10-17", "open": 1.86, "high": 1.87, "low": 1.82, "close": 1.83, "adjClose": 1.83, "volume": 11317500 }, { "date": "2011-10-18", "open": 1.82, "high": 1.9, "low": 1.78, "close": 1.89, "adjClose": 1.89, "volume": 14995500 }, { "date": "2011-10-19", "open": 1.87, "high": 1.87, "low": 1.82, "close": 1.84, "adjClose": 1.84, "volume": 11893500 }, { "date": "2011-10-20", "open": 1.83, "high": 1.83, "low": 1.8, "close": 1.82, "adjClose": 1.82, "volume": 14995500 }, { "date": "2011-10-21", "open": 1.83, "high": 1.89, "low": 1.8, "close": 1.87, "adjClose": 1.87, "volume": 17139000 }, { "date": "2011-10-24", "open": 1.86, "high": 1.93, "low": 1.85, "close": 1.9, "adjClose": 1.9, "volume": 14109000 }, { "date": "2011-10-25", "open": 1.88, "high": 1.92, "low": 1.85, "close": 1.88, "adjClose": 1.88, "volume": 9816000 }, { "date": "2011-10-26", "open": 1.88, "high": 1.89, "low": 1.83, "close": 1.87, "adjClose": 1.87, "volume": 7657500 }, { "date": "2011-10-27", "open": 1.89, "high": 1.93, "low": 1.87, "close": 1.92, "adjClose": 1.92, "volume": 13041000 }, { "date": "2011-10-28", "open": 1.9, "high": 2, "low": 1.87, "close": 1.99, "adjClose": 1.99, "volume": 18960000 }, { "date": "2011-10-31", "open": 1.97, "high": 1.97, "low": 1.92, "close": 1.96, "adjClose": 1.96, "volume": 17010000 }, { "date": "2011-11-01", "open": 1.89, "high": 1.93, "low": 1.87, "close": 1.93, "adjClose": 1.93, "volume": 9528000 }, { "date": "2011-11-02", "open": 1.93, "high": 1.95, "low": 1.88, "close": 1.91, "adjClose": 1.91, "volume": 13129500 }, { "date": "2011-11-03", "open": 2, "high": 2.17, "low": 1.97, "close": 2.16, "adjClose": 2.16, "volume": 37645500 }, { "date": "2011-11-04", "open": 2.1, "high": 2.16, "low": 2.03, "close": 2.15, "adjClose": 2.15, "volume": 45493500 }, { "date": "2011-11-07", "open": 2.11, "high": 2.13, "low": 2.05, "close": 2.08, "adjClose": 2.08, "volume": 18994500 }, { "date": "2011-11-08", "open": 2.09, "high": 2.13, "low": 2.05, "close": 2.12, "adjClose": 2.12, "volume": 17518500 }, { "date": "2011-11-09", "open": 2.06, "high": 2.1, "low": 2.02, "close": 2.06, "adjClose": 2.06, "volume": 14305500 }, { "date": "2011-11-10", "open": 2.06, "high": 2.1, "low": 2.04, "close": 2.09, "adjClose": 2.09, "volume": 11209500 }, { "date": "2011-11-11", "open": 2.13, "high": 2.3, "low": 2.04, "close": 2.24, "adjClose": 2.24, "volume": 58024500 }, { "date": "2011-11-14", "open": 2.2, "high": 2.24, "low": 2.17, "close": 2.21, "adjClose": 2.21, "volume": 19885500 }, { "date": "2011-11-15", "open": 2.19, "high": 2.29, "low": 2.18, "close": 2.26, "adjClose": 2.26, "volume": 13365000 }, { "date": "2011-11-16", "open": 2.23, "high": 2.33, "low": 2.23, "close": 2.33, "adjClose": 2.33, "volume": 27498000 }, { "date": "2011-11-17", "open": 2.3, "high": 2.33, "low": 2.21, "close": 2.25, "adjClose": 2.25, "volume": 20239500 }, { "date": "2011-11-18", "open": 2.24, "high": 2.27, "low": 2.17, "close": 2.17, "adjClose": 2.17, "volume": 13542000 }, { "date": "2011-11-21", "open": 2.16, "high": 2.16, "low": 2.07, "close": 2.12, "adjClose": 2.12, "volume": 15474000 }, { "date": "2011-11-22", "open": 2.12, "high": 2.19, "low": 2.07, "close": 2.14, "adjClose": 2.14, "volume": 10989000 }, { "date": "2011-11-23", "open": 2.12, "high": 2.14, "low": 2.08, "close": 2.1, "adjClose": 2.1, "volume": 6777000 }, { "date": "2011-11-25", "open": 2.1, "high": 2.16, "low": 2.07, "close": 2.11, "adjClose": 2.11, "volume": 3594000 }, { "date": "2011-11-28", "open": 2.13, "high": 2.22, "low": 2.12, "close": 2.17, "adjClose": 2.17, "volume": 10218000 }, { "date": "2011-11-29", "open": 2.17, "high": 2.2, "low": 2.11, "close": 2.12, "adjClose": 2.12, "volume": 8866500 }, { "date": "2011-11-30", "open": 2.17, "high": 2.2, "low": 2.15, "close": 2.18, "adjClose": 2.18, "volume": 11404500 }, { "date": "2011-12-01", "open": 2.17, "high": 2.27, "low": 2.13, "close": 2.17, "adjClose": 2.17, "volume": 15453000 }, { "date": "2011-12-02", "open": 2.19, "high": 2.25, "low": 2.16, "close": 2.22, "adjClose": 2.22, "volume": 12042000 }, { "date": "2011-12-05", "open": 2.24, "high": 2.33, "low": 2.23, "close": 2.29, "adjClose": 2.29, "volume": 17401500 }, { "date": "2011-12-06", "open": 2.28, "high": 2.33, "low": 2.27, "close": 2.32, "adjClose": 2.32, "volume": 14277000 }, { "date": "2011-12-07", "open": 2.31, "high": 2.33, "low": 2.25, "close": 2.28, "adjClose": 2.28, "volume": 10114500 }, { "date": "2011-12-08", "open": 2.06, "high": 2.11, "low": 1.97, "close": 2.06, "adjClose": 2.06, "volume": 49587000 }, { "date": "2011-12-09", "open": 2.04, "high": 2.07, "low": 2.02, "close": 2.07, "adjClose": 2.07, "volume": 18592500 }, { "date": "2011-12-12", "open": 2.03, "high": 2.04, "low": 2, "close": 2.03, "adjClose": 2.03, "volume": 11380500 }, { "date": "2011-12-13", "open": 2.04, "high": 2.06, "low": 1.93, "close": 1.96, "adjClose": 1.96, "volume": 14911500 }, { "date": "2011-12-14", "open": 1.97, "high": 1.98, "low": 1.87, "close": 1.9, "adjClose": 1.9, "volume": 17458500 }, { "date": "2011-12-15", "open": 1.91, "high": 1.94, "low": 1.87, "close": 1.91, "adjClose": 1.91, "volume": 10504500 }, { "date": "2011-12-16", "open": 1.92, "high": 1.93, "low": 1.87, "close": 1.87, "adjClose": 1.87, "volume": 15445500 }, { "date": "2011-12-19", "open": 1.87, "high": 1.9, "low": 1.82, "close": 1.85, "adjClose": 1.85, "volume": 14805000 }, { "date": "2011-12-20", "open": 1.87, "high": 1.9, "low": 1.85, "close": 1.86, "adjClose": 1.86, "volume": 12649500 }, { "date": "2011-12-21", "open": 1.86, "high": 1.87, "low": 1.74, "close": 1.84, "adjClose": 1.84, "volume": 25582500 }, { "date": "2011-12-22", "open": 1.84, "high": 1.87, "low": 1.82, "close": 1.85, "adjClose": 1.85, "volume": 15141000 }, { "date": "2011-12-23", "open": 1.87, "high": 1.87, "low": 1.83, "close": 1.86, "adjClose": 1.86, "volume": 8871000 }, { "date": "2011-12-27", "open": 1.84, "high": 1.92, "low": 1.84, "close": 1.9, "adjClose": 1.9, "volume": 11662500 }, { "date": "2011-12-28", "open": 1.93, "high": 1.95, "low": 1.87, "close": 1.9, "adjClose": 1.9, "volume": 8628000 }, { "date": "2011-12-29", "open": 1.91, "high": 1.96, "low": 1.9, "close": 1.92, "adjClose": 1.92, "volume": 7323000 }, { "date": "2011-12-30", "open": 1.9, "high": 1.93, "low": 1.88, "close": 1.9, "adjClose": 1.9, "volume": 5097000 }, { "date": "2012-01-03", "open": 1.93, "high": 1.97, "low": 1.84, "close": 1.87, "adjClose": 1.87, "volume": 13921500 }, { "date": "2012-01-04", "open": 1.88, "high": 1.91, "low": 1.83, "close": 1.85, "adjClose": 1.85, "volume": 9451500 }, { "date": "2012-01-05", "open": 1.85, "high": 1.86, "low": 1.79, "close": 1.81, "adjClose": 1.81, "volume": 15082500 }, { "date": "2012-01-06", "open": 1.81, "high": 1.85, "low": 1.76, "close": 1.79, "adjClose": 1.79, "volume": 14794500 }, { "date": "2012-01-09", "open": 1.8, "high": 1.83, "low": 1.74, "close": 1.82, "adjClose": 1.82, "volume": 13455000 }, { "date": "2012-01-10", "open": 1.83, "high": 1.85, "low": 1.82, "close": 1.84, "adjClose": 1.84, "volume": 10077000 }, { "date": "2012-01-11", "open": 1.84, "high": 1.89, "low": 1.82, "close": 1.88, "adjClose": 1.88, "volume": 10084500 }, { "date": "2012-01-12", "open": 1.9, "high": 1.91, "low": 1.85, "close": 1.88, "adjClose": 1.88, "volume": 10939500 }, { "date": "2012-01-13", "open": 1.89, "high": 1.9, "low": 1.51, "close": 1.52, "adjClose": 1.52, "volume": 82506000 }, { "date": "2012-01-17", "open": 1.77, "high": 1.82, "low": 1.76, "close": 1.77, "adjClose": 1.77, "volume": 69774000 }, { "date": "2012-01-18", "open": 1.78, "high": 1.79, "low": 1.75, "close": 1.79, "adjClose": 1.79, "volume": 18903000 }, { "date": "2012-01-19", "open": 1.81, "high": 1.85, "low": 1.77, "close": 1.78, "adjClose": 1.78, "volume": 18694500 }, { "date": "2012-01-20", "open": 1.79, "high": 1.8, "low": 1.76, "close": 1.77, "adjClose": 1.77, "volume": 9934500 }, { "date": "2012-01-23", "open": 1.79, "high": 1.81, "low": 1.77, "close": 1.78, "adjClose": 1.78, "volume": 8919000 }, { "date": "2012-01-24", "open": 1.78, "high": 1.85, "low": 1.76, "close": 1.83, "adjClose": 1.83, "volume": 12870000 }, { "date": "2012-01-25", "open": 1.82, "high": 1.87, "low": 1.8, "close": 1.86, "adjClose": 1.86, "volume": 9168000 }, { "date": "2012-01-26", "open": 1.87, "high": 1.97, "low": 1.87, "close": 1.93, "adjClose": 1.93, "volume": 19066500 }, { "date": "2012-01-27", "open": 1.9, "high": 1.98, "low": 1.9, "close": 1.96, "adjClose": 1.96, "volume": 11226000 }, { "date": "2012-01-30", "open": 1.97, "high": 1.97, "low": 1.9, "close": 1.97, "adjClose": 1.97, "volume": 10935000 }, { "date": "2012-01-31", "open": 1.99, "high": 2, "low": 1.92, "close": 1.94, "adjClose": 1.94, "volume": 14346000 }, { "date": "2012-02-01", "open": 1.94, "high": 1.98, "low": 1.93, "close": 1.97, "adjClose": 1.97, "volume": 7848000 }, { "date": "2012-02-02", "open": 1.98, "high": 2.06, "low": 1.97, "close": 2.02, "adjClose": 2.02, "volume": 12085500 }, { "date": "2012-02-03", "open": 2.03, "high": 2.09, "low": 2.02, "close": 2.08, "adjClose": 2.08, "volume": 11467500 }, { "date": "2012-02-06", "open": 2.07, "high": 2.13, "low": 2.07, "close": 2.12, "adjClose": 2.12, "volume": 9781500 }, { "date": "2012-02-07", "open": 2.12, "high": 2.12, "low": 2.05, "close": 2.11, "adjClose": 2.11, "volume": 15324000 }, { "date": "2012-02-08", "open": 2.11, "high": 2.13, "low": 2.09, "close": 2.13, "adjClose": 2.13, "volume": 9355500 }, { "date": "2012-02-09", "open": 2.13, "high": 2.19, "low": 2.1, "close": 2.17, "adjClose": 2.17, "volume": 19156500 }, { "date": "2012-02-10", "open": 2.15, "high": 2.15, "low": 1.99, "close": 2.07, "adjClose": 2.07, "volume": 28113000 }, { "date": "2012-02-13", "open": 2.1, "high": 2.14, "low": 2.06, "close": 2.1, "adjClose": 2.1, "volume": 17368500 }, { "date": "2012-02-14", "open": 2.12, "high": 2.25, "low": 2.09, "close": 2.21, "adjClose": 2.21, "volume": 27162000 }, { "date": "2012-02-15", "open": 2.21, "high": 2.29, "low": 2.15, "close": 2.24, "adjClose": 2.24, "volume": 41427000 }, { "date": "2012-02-16", "open": 2.23, "high": 2.3, "low": 2.17, "close": 2.28, "adjClose": 2.28, "volume": 33295500 }, { "date": "2012-02-17", "open": 2.27, "high": 2.33, "low": 2.23, "close": 2.33, "adjClose": 2.33, "volume": 20650500 }, { "date": "2012-02-21", "open": 2.32, "high": 2.32, "low": 2.25, "close": 2.3, "adjClose": 2.3, "volume": 17037000 }, { "date": "2012-02-22", "open": 2.3, "high": 2.31, "low": 2.17, "close": 2.28, "adjClose": 2.28, "volume": 24819000 }, { "date": "2012-02-23", "open": 2.27, "high": 2.33, "low": 2.24, "close": 2.3, "adjClose": 2.3, "volume": 12306000 }, { "date": "2012-02-24", "open": 2.28, "high": 2.3, "low": 2.22, "close": 2.25, "adjClose": 2.25, "volume": 14398500 }, { "date": "2012-02-27", "open": 2.23, "high": 2.27, "low": 2.2, "close": 2.24, "adjClose": 2.24, "volume": 9090000 }, { "date": "2012-02-28", "open": 2.24, "high": 2.3, "low": 2.21, "close": 2.25, "adjClose": 2.25, "volume": 9183000 }, { "date": "2012-02-29", "open": 2.25, "high": 2.27, "low": 2.21, "close": 2.23, "adjClose": 2.23, "volume": 8035500 }, { "date": "2012-03-01", "open": 2.23, "high": 2.3, "low": 2.22, "close": 2.29, "adjClose": 2.29, "volume": 10552500 }, { "date": "2012-03-02", "open": 2.29, "high": 2.3, "low": 2.25, "close": 2.27, "adjClose": 2.27, "volume": 8250000 }, { "date": "2012-03-05", "open": 2.29, "high": 2.29, "low": 2.23, "close": 2.25, "adjClose": 2.25, "volume": 7005000 }, { "date": "2012-03-06", "open": 2.22, "high": 2.22, "low": 2.17, "close": 2.21, "adjClose": 2.21, "volume": 8607000 }, { "date": "2012-03-07", "open": 2.21, "high": 2.22, "low": 2.19, "close": 2.21, "adjClose": 2.21, "volume": 5473500 }, { "date": "2012-03-08", "open": 2.21, "high": 2.23, "low": 2.2, "close": 2.2, "adjClose": 2.2, "volume": 9499500 }, { "date": "2012-03-09", "open": 2.21, "high": 2.35, "low": 2.21, "close": 2.32, "adjClose": 2.32, "volume": 23301000 }, { "date": "2012-03-12", "open": 2.31, "high": 2.42, "low": 2.31, "close": 2.4, "adjClose": 2.4, "volume": 29449500 }, { "date": "2012-03-13", "open": 2.43, "high": 2.44, "low": 2.37, "close": 2.41, "adjClose": 2.41, "volume": 15024000 }, { "date": "2012-03-14", "open": 2.4, "high": 2.4, "low": 2.32, "close": 2.35, "adjClose": 2.35, "volume": 12772500 }, { "date": "2012-03-15", "open": 2.35, "high": 2.37, "low": 2.32, "close": 2.33, "adjClose": 2.33, "volume": 8574000 }, { "date": "2012-03-16", "open": 2.33, "high": 2.39, "low": 2.32, "close": 2.35, "adjClose": 2.35, "volume": 10939500 }, { "date": "2012-03-19", "open": 2.35, "high": 2.35, "low": 2.3, "close": 2.33, "adjClose": 2.33, "volume": 15234000 }, { "date": "2012-03-20", "open": 2.33, "high": 2.35, "low": 2.3, "close": 2.33, "adjClose": 2.33, "volume": 8505000 }, { "date": "2012-03-21", "open": 2.33, "high": 2.35, "low": 2.31, "close": 2.34, "adjClose": 2.34, "volume": 9108000 }, { "date": "2012-03-22", "open": 2.33, "high": 2.34, "low": 2.29, "close": 2.29, "adjClose": 2.29, "volume": 7836000 }, { "date": "2012-03-23", "open": 2.28, "high": 2.31, "low": 2.21, "close": 2.27, "adjClose": 2.27, "volume": 17559000 }, { "date": "2012-03-26", "open": 2.37, "high": 2.54, "low": 2.34, "close": 2.49, "adjClose": 2.49, "volume": 47107500 }, { "date": "2012-03-27", "open": 2.48, "high": 2.66, "low": 2.47, "close": 2.53, "adjClose": 2.53, "volume": 38088000 }, { "date": "2012-03-28", "open": 2.52, "high": 2.56, "low": 2.47, "close": 2.52, "adjClose": 2.52, "volume": 14325000 }, { "date": "2012-03-29", "open": 2.55, "high": 2.55, "low": 2.47, "close": 2.49, "adjClose": 2.49, "volume": 11946000 }, { "date": "2012-03-30", "open": 2.5, "high": 2.53, "low": 2.45, "close": 2.48, "adjClose": 2.48, "volume": 13296000 }, { "date": "2012-04-02", "open": 2.49, "high": 2.53, "low": 2.44, "close": 2.44, "adjClose": 2.44, "volume": 15429000 }, { "date": "2012-04-03", "open": 2.45, "high": 2.56, "low": 2.44, "close": 2.53, "adjClose": 2.53, "volume": 16471500 }, { "date": "2012-04-04", "open": 2.35, "high": 2.37, "low": 2.31, "close": 2.33, "adjClose": 2.33, "volume": 67227000 }, { "date": "2012-04-05", "open": 2.34, "high": 2.36, "low": 2.29, "close": 2.3, "adjClose": 2.3, "volume": 22641000 }, { "date": "2012-04-09", "open": 2.27, "high": 2.29, "low": 2.21, "close": 2.21, "adjClose": 2.21, "volume": 24835500 }, { "date": "2012-04-10", "open": 2.21, "high": 2.26, "low": 2.14, "close": 2.16, "adjClose": 2.16, "volume": 27715500 }, { "date": "2012-04-11", "open": 2.22, "high": 2.22, "low": 2.13, "close": 2.21, "adjClose": 2.21, "volume": 16582500 }, { "date": "2012-04-12", "open": 2.25, "high": 2.3, "low": 2.19, "close": 2.23, "adjClose": 2.23, "volume": 15508500 }, { "date": "2012-04-13", "open": 2.26, "high": 2.27, "low": 2.19, "close": 2.24, "adjClose": 2.24, "volume": 9744000 }, { "date": "2012-04-16", "open": 2.23, "high": 2.25, "low": 2.14, "close": 2.15, "adjClose": 2.15, "volume": 16494000 }, { "date": "2012-04-17", "open": 2.16, "high": 2.2, "low": 2.14, "close": 2.15, "adjClose": 2.15, "volume": 16732500 }, { "date": "2012-04-18", "open": 2.14, "high": 2.18, "low": 2.1, "close": 2.18, "adjClose": 2.18, "volume": 12346500 }, { "date": "2012-04-19", "open": 2.18, "high": 2.23, "low": 2.17, "close": 2.21, "adjClose": 2.21, "volume": 11623500 }, { "date": "2012-04-20", "open": 2.21, "high": 2.25, "low": 2.2, "close": 2.21, "adjClose": 2.21, "volume": 12327000 }, { "date": "2012-04-23", "open": 2.19, "high": 2.2, "low": 2.11, "close": 2.13, "adjClose": 2.13, "volume": 13362000 }, { "date": "2012-04-24", "open": 2.12, "high": 2.15, "low": 2.07, "close": 2.12, "adjClose": 2.12, "volume": 10117500 }, { "date": "2012-04-25", "open": 2.14, "high": 2.2, "low": 2.14, "close": 2.19, "adjClose": 2.19, "volume": 10683000 }, { "date": "2012-04-26", "open": 2.2, "high": 2.23, "low": 2.19, "close": 2.23, "adjClose": 2.23, "volume": 6379500 }, { "date": "2012-04-27", "open": 2.24, "high": 2.24, "low": 2.19, "close": 2.22, "adjClose": 2.22, "volume": 8865000 }, { "date": "2012-04-30", "open": 2.22, "high": 2.22, "low": 2.17, "close": 2.21, "adjClose": 2.21, "volume": 6208500 }, { "date": "2012-05-01", "open": 2.21, "high": 2.28, "low": 2.21, "close": 2.25, "adjClose": 2.25, "volume": 9885000 }, { "date": "2012-05-02", "open": 2.23, "high": 2.29, "low": 2.23, "close": 2.26, "adjClose": 2.26, "volume": 7459500 }, { "date": "2012-05-03", "open": 2.26, "high": 2.27, "low": 2.14, "close": 2.16, "adjClose": 2.16, "volume": 12619500 }, { "date": "2012-05-04", "open": 2.15, "high": 2.16, "low": 2.09, "close": 2.12, "adjClose": 2.12, "volume": 18712500 }, { "date": "2012-05-07", "open": 2.13, "high": 2.17, "low": 2.11, "close": 2.16, "adjClose": 2.16, "volume": 17370000 }, { "date": "2012-05-08", "open": 2.17, "high": 2.18, "low": 1.96, "close": 2.01, "adjClose": 2.01, "volume": 46458000 }, { "date": "2012-05-09", "open": 2.02, "high": 2.05, "low": 1.98, "close": 2, "adjClose": 2, "volume": 29218500 }, { "date": "2012-05-10", "open": 2.2, "high": 2.31, "low": 2.16, "close": 2.2, "adjClose": 2.2, "volume": 83344500 }, { "date": "2012-05-11", "open": 2.17, "high": 2.23, "low": 2.14, "close": 2.15, "adjClose": 2.15, "volume": 18319500 }, { "date": "2012-05-14", "open": 2.13, "high": 2.14, "low": 2, "close": 2, "adjClose": 2, "volume": 20713500 }, { "date": "2012-05-15", "open": 2.02, "high": 2.06, "low": 1.95, "close": 1.96, "adjClose": 1.96, "volume": 23785500 }, { "date": "2012-05-16", "open": 1.97, "high": 2.01, "low": 1.93, "close": 1.95, "adjClose": 1.95, "volume": 18856500 }, { "date": "2012-05-17", "open": 1.95, "high": 1.99, "low": 1.88, "close": 1.9, "adjClose": 1.9, "volume": 17235000 }, { "date": "2012-05-18", "open": 1.89, "high": 1.9, "low": 1.79, "close": 1.84, "adjClose": 1.84, "volume": 24247500 }, { "date": "2012-05-21", "open": 1.84, "high": 1.95, "low": 1.81, "close": 1.92, "adjClose": 1.92, "volume": 22128000 }, { "date": "2012-05-22", "open": 2.01, "high": 2.09, "low": 2, "close": 2.05, "adjClose": 2.05, "volume": 35493000 }, { "date": "2012-05-23", "open": 2.04, "high": 2.07, "low": 1.97, "close": 2.07, "adjClose": 2.07, "volume": 18306000 }, { "date": "2012-05-24", "open": 2.08, "high": 2.08, "low": 1.98, "close": 2.02, "adjClose": 2.02, "volume": 16134000 }, { "date": "2012-05-25", "open": 2.01, "high": 2.03, "low": 1.95, "close": 1.99, "adjClose": 1.99, "volume": 11355000 }, { "date": "2012-05-29", "open": 2, "high": 2.13, "low": 2, "close": 2.11, "adjClose": 2.11, "volume": 24750000 }, { "date": "2012-05-30", "open": 2.07, "high": 2.09, "low": 2.02, "close": 2.03, "adjClose": 2.03, "volume": 19608000 }, { "date": "2012-05-31", "open": 2, "high": 2.02, "low": 1.92, "close": 1.97, "adjClose": 1.97, "volume": 16780500 }, { "date": "2012-06-01", "open": 1.9, "high": 1.94, "low": 1.85, "close": 1.88, "adjClose": 1.88, "volume": 13287000 }, { "date": "2012-06-04", "open": 1.87, "high": 1.89, "low": 1.81, "close": 1.86, "adjClose": 1.86, "volume": 15463500 }, { "date": "2012-06-05", "open": 1.86, "high": 1.89, "low": 1.84, "close": 1.86, "adjClose": 1.86, "volume": 9463500 }, { "date": "2012-06-06", "open": 1.88, "high": 1.96, "low": 1.88, "close": 1.95, "adjClose": 1.95, "volume": 13648500 }, { "date": "2012-06-07", "open": 1.99, "high": 1.99, "low": 1.92, "close": 1.93, "adjClose": 1.93, "volume": 7381500 }, { "date": "2012-06-08", "open": 1.92, "high": 2.01, "low": 1.88, "close": 2.01, "adjClose": 2.01, "volume": 13216500 }, { "date": "2012-06-11", "open": 2.02, "high": 2.07, "low": 1.93, "close": 1.94, "adjClose": 1.94, "volume": 9540000 }, { "date": "2012-06-12", "open": 1.95, "high": 1.99, "low": 1.92, "close": 1.98, "adjClose": 1.98, "volume": 8535000 }, { "date": "2012-06-13", "open": 1.97, "high": 2.04, "low": 1.96, "close": 1.98, "adjClose": 1.98, "volume": 12661500 }, { "date": "2012-06-14", "open": 2.01, "high": 2.04, "low": 1.91, "close": 1.96, "adjClose": 1.96, "volume": 13083000 }, { "date": "2012-06-15", "open": 1.96, "high": 2, "low": 1.92, "close": 1.99, "adjClose": 1.99, "volume": 9702000 }, { "date": "2012-06-18", "open": 2, "high": 2.16, "low": 1.97, "close": 2.12, "adjClose": 2.12, "volume": 18852000 }, { "date": "2012-06-19", "open": 2.13, "high": 2.18, "low": 2.1, "close": 2.14, "adjClose": 2.14, "volume": 13666500 }, { "date": "2012-06-20", "open": 2.23, "high": 2.3, "low": 2.21, "close": 2.25, "adjClose": 2.25, "volume": 51336000 }, { "date": "2012-06-21", "open": 2.28, "high": 2.29, "low": 2.12, "close": 2.15, "adjClose": 2.15, "volume": 28378500 }, { "date": "2012-06-22", "open": 2.17, "high": 2.27, "low": 2.16, "close": 2.25, "adjClose": 2.25, "volume": 45699000 }, { "date": "2012-06-25", "open": 2.26, "high": 2.27, "low": 2.18, "close": 2.21, "adjClose": 2.21, "volume": 22477500 }, { "date": "2012-06-26", "open": 2.14, "high": 2.16, "low": 2.09, "close": 2.11, "adjClose": 2.11, "volume": 39208500 }, { "date": "2012-06-27", "open": 2.13, "high": 2.16, "low": 2.1, "close": 2.13, "adjClose": 2.13, "volume": 15708000 }, { "date": "2012-06-28", "open": 2.13, "high": 2.14, "low": 2.04, "close": 2.09, "adjClose": 2.09, "volume": 13711500 }, { "date": "2012-06-29", "open": 2.19, "high": 2.19, "low": 2.07, "close": 2.09, "adjClose": 2.09, "volume": 16887000 }, { "date": "2012-07-02", "open": 2.09, "high": 2.12, "low": 2.01, "close": 2.03, "adjClose": 2.03, "volume": 19734000 }, { "date": "2012-07-03", "open": 2.04, "high": 2.07, "low": 2.03, "close": 2.04, "adjClose": 2.04, "volume": 14205000 }, { "date": "2012-07-05", "open": 2.05, "high": 2.11, "low": 2.05, "close": 2.08, "adjClose": 2.08, "volume": 18807000 }, { "date": "2012-07-06", "open": 2.07, "high": 2.12, "low": 2.05, "close": 2.07, "adjClose": 2.07, "volume": 11767500 }, { "date": "2012-07-09", "open": 2.06, "high": 2.12, "low": 2.04, "close": 2.1, "adjClose": 2.1, "volume": 13657500 }, { "date": "2012-07-10", "open": 2.1, "high": 2.17, "low": 2.06, "close": 2.08, "adjClose": 2.08, "volume": 11376000 }, { "date": "2012-07-11", "open": 2.1, "high": 2.11, "low": 2.07, "close": 2.1, "adjClose": 2.1, "volume": 9579000 }, { "date": "2012-07-12", "open": 2.09, "high": 2.2, "low": 2.05, "close": 2.18, "adjClose": 2.18, "volume": 16885500 }, { "date": "2012-07-13", "open": 2.2, "high": 2.29, "low": 2.19, "close": 2.28, "adjClose": 2.28, "volume": 19572000 }, { "date": "2012-07-16", "open": 2.29, "high": 2.4, "low": 2.26, "close": 2.4, "adjClose": 2.4, "volume": 26160000 }, { "date": "2012-07-17", "open": 2.33, "high": 2.35, "low": 2.16, "close": 2.22, "adjClose": 2.22, "volume": 38539500 }, { "date": "2012-07-18", "open": 2.09, "high": 2.24, "low": 2.07, "close": 2.14, "adjClose": 2.14, "volume": 43228500 }, { "date": "2012-07-19", "open": 2.18, "high": 2.21, "low": 2.14, "close": 2.15, "adjClose": 2.15, "volume": 21538500 }, { "date": "2012-07-20", "open": 2.14, "high": 2.15, "low": 2.08, "close": 2.12, "adjClose": 2.12, "volume": 23527500 }, { "date": "2012-07-23", "open": 2.07, "high": 2.09, "low": 2.04, "close": 2.04, "adjClose": 2.04, "volume": 20802000 }, { "date": "2012-07-24", "open": 2.04, "high": 2.07, "low": 1.97, "close": 1.99, "adjClose": 1.99, "volume": 22504500 }, { "date": "2012-07-25", "open": 1.99, "high": 2, "low": 1.92, "close": 1.93, "adjClose": 1.93, "volume": 42633000 }, { "date": "2012-07-26", "open": 1.99, "high": 2, "low": 1.84, "close": 1.88, "adjClose": 1.88, "volume": 33934500 }, { "date": "2012-07-27", "open": 1.91, "high": 1.98, "low": 1.87, "close": 1.97, "adjClose": 1.97, "volume": 25095000 }, { "date": "2012-07-30", "open": 1.97, "high": 2.02, "low": 1.81, "close": 1.82, "adjClose": 1.82, "volume": 30978000 }, { "date": "2012-07-31", "open": 1.84, "high": 1.86, "low": 1.82, "close": 1.83, "adjClose": 1.83, "volume": 23626500 }, { "date": "2012-08-01", "open": 1.87, "high": 1.87, "low": 1.74, "close": 1.75, "adjClose": 1.75, "volume": 23884500 }, { "date": "2012-08-02", "open": 1.79, "high": 1.79, "low": 1.7, "close": 1.74, "adjClose": 1.74, "volume": 19576500 }, { "date": "2012-08-03", "open": 1.79, "high": 1.84, "low": 1.78, "close": 1.82, "adjClose": 1.82, "volume": 18142500 }, { "date": "2012-08-06", "open": 1.84, "high": 1.91, "low": 1.84, "close": 1.88, "adjClose": 1.88, "volume": 22923000 }, { "date": "2012-08-07", "open": 1.92, "high": 2.06, "low": 1.9, "close": 2.02, "adjClose": 2.02, "volume": 35808000 }, { "date": "2012-08-08", "open": 1.99, "high": 2, "low": 1.91, "close": 1.94, "adjClose": 1.94, "volume": 19633500 }, { "date": "2012-08-09", "open": 1.97, "high": 2, "low": 1.94, "close": 1.96, "adjClose": 1.96, "volume": 10089000 }, { "date": "2012-08-10", "open": 1.95, "high": 2, "low": 1.95, "close": 2, "adjClose": 2, "volume": 10611000 }, { "date": "2012-08-13", "open": 1.98, "high": 2.09, "low": 1.94, "close": 2.08, "adjClose": 2.08, "volume": 13051500 }, { "date": "2012-08-14", "open": 2.05, "high": 2.08, "low": 1.95, "close": 1.96, "adjClose": 1.96, "volume": 11901000 }, { "date": "2012-08-15", "open": 1.96, "high": 1.98, "low": 1.92, "close": 1.96, "adjClose": 1.96, "volume": 7881000 }, { "date": "2012-08-16", "open": 1.97, "high": 2.03, "low": 1.97, "close": 2.02, "adjClose": 2.02, "volume": 10035000 }, { "date": "2012-08-17", "open": 2.02, "high": 2.05, "low": 2, "close": 2, "adjClose": 2, "volume": 7623000 }, { "date": "2012-08-20", "open": 2.01, "high": 2.03, "low": 1.94, "close": 1.97, "adjClose": 1.97, "volume": 17686500 }, { "date": "2012-08-21", "open": 1.97, "high": 2, "low": 1.93, "close": 1.94, "adjClose": 1.94, "volume": 11424000 }, { "date": "2012-08-22", "open": 1.93, "high": 2, "low": 1.93, "close": 2, "adjClose": 2, "volume": 11632500 }, { "date": "2012-08-23", "open": 2, "high": 2.06, "low": 1.98, "close": 2.05, "adjClose": 2.05, "volume": 22065000 }, { "date": "2012-08-24", "open": 2, "high": 2.02, "low": 1.96, "close": 1.97, "adjClose": 1.97, "volume": 21441000 }, { "date": "2012-08-27", "open": 1.97, "high": 1.98, "low": 1.88, "close": 1.89, "adjClose": 1.89, "volume": 20256000 }, { "date": "2012-08-28", "open": 1.89, "high": 1.96, "low": 1.87, "close": 1.91, "adjClose": 1.91, "volume": 21040500 }, { "date": "2012-08-29", "open": 1.9, "high": 1.91, "low": 1.87, "close": 1.89, "adjClose": 1.89, "volume": 12583500 }, { "date": "2012-08-30", "open": 1.91, "high": 1.92, "low": 1.87, "close": 1.89, "adjClose": 1.89, "volume": 9846000 }, { "date": "2012-08-31", "open": 1.91, "high": 1.92, "low": 1.88, "close": 1.9, "adjClose": 1.9, "volume": 8097000 }, { "date": "2012-09-04", "open": 1.9, "high": 1.93, "low": 1.86, "close": 1.88, "adjClose": 1.88, "volume": 11287500 }, { "date": "2012-09-05", "open": 1.87, "high": 1.9, "low": 1.85, "close": 1.86, "adjClose": 1.86, "volume": 9589500 }, { "date": "2012-09-06", "open": 1.87, "high": 1.93, "low": 1.86, "close": 1.9, "adjClose": 1.9, "volume": 12625500 }, { "date": "2012-09-07", "open": 1.9, "high": 1.97, "low": 1.9, "close": 1.96, "adjClose": 1.96, "volume": 14298000 }, { "date": "2012-09-10", "open": 1.95, "high": 1.96, "low": 1.82, "close": 1.82, "adjClose": 1.82, "volume": 22249500 }, { "date": "2012-09-11", "open": 1.85, "high": 1.88, "low": 1.83, "close": 1.85, "adjClose": 1.85, "volume": 15223500 }, { "date": "2012-09-12", "open": 1.86, "high": 1.91, "low": 1.85, "close": 1.89, "adjClose": 1.89, "volume": 17178000 }, { "date": "2012-09-13", "open": 1.9, "high": 1.97, "low": 1.9, "close": 1.97, "adjClose": 1.97, "volume": 22270500 }, { "date": "2012-09-14", "open": 2, "high": 2.04, "low": 1.98, "close": 2.03, "adjClose": 2.03, "volume": 23049000 }, { "date": "2012-09-17", "open": 2.16, "high": 2.19, "low": 2.1, "close": 2.17, "adjClose": 2.17, "volume": 48192000 }, { "date": "2012-09-18", "open": 2.13, "high": 2.13, "low": 2.05, "close": 2.09, "adjClose": 2.09, "volume": 26827500 }, { "date": "2012-09-19", "open": 2.07, "high": 2.12, "low": 2.06, "close": 2.07, "adjClose": 2.07, "volume": 15727500 }, { "date": "2012-09-20", "open": 2.06, "high": 2.1, "low": 2.05, "close": 2.06, "adjClose": 2.06, "volume": 13686000 }, { "date": "2012-09-21", "open": 2.07, "high": 2.1, "low": 1.97, "close": 2, "adjClose": 2, "volume": 28050000 }, { "date": "2012-09-24", "open": 1.97, "high": 2.07, "low": 1.96, "close": 2.04, "adjClose": 2.04, "volume": 19528500 }, { "date": "2012-09-25", "open": 1.91, "high": 1.97, "low": 1.84, "close": 1.84, "adjClose": 1.84, "volume": 85206000 }, { "date": "2012-09-26", "open": 1.84, "high": 1.89, "low": 1.83, "close": 1.84, "adjClose": 1.84, "volume": 22908000 }, { "date": "2012-09-27", "open": 1.85, "high": 1.9, "low": 1.84, "close": 1.9, "adjClose": 1.9, "volume": 26379000 }, { "date": "2012-09-28", "open": 1.92, "high": 1.99, "low": 1.91, "close": 1.95, "adjClose": 1.95, "volume": 65151000 }, { "date": "2012-10-01", "open": 1.97, "high": 1.99, "low": 1.93, "close": 1.94, "adjClose": 1.94, "volume": 13266000 }, { "date": "2012-10-02", "open": 1.95, "high": 1.99, "low": 1.93, "close": 1.99, "adjClose": 1.99, "volume": 10935000 }, { "date": "2012-10-03", "open": 1.98, "high": 2, "low": 1.95, "close": 1.95, "adjClose": 1.95, "volume": 15792000 }, { "date": "2012-10-04", "open": 2, "high": 2.01, "low": 1.91, "close": 1.96, "adjClose": 1.96, "volume": 23119500 }, { "date": "2012-10-05", "open": 1.98, "high": 1.99, "low": 1.91, "close": 1.93, "adjClose": 1.93, "volume": 14079000 }, { "date": "2012-10-08", "open": 1.92, "high": 1.96, "low": 1.91, "close": 1.95, "adjClose": 1.95, "volume": 13345500 }, { "date": "2012-10-09", "open": 1.94, "high": 1.94, "low": 1.88, "close": 1.89, "adjClose": 1.89, "volume": 17895000 }, { "date": "2012-10-10", "open": 1.89, "high": 1.91, "low": 1.87, "close": 1.89, "adjClose": 1.89, "volume": 7554000 }, { "date": "2012-10-11", "open": 1.93, "high": 1.93, "low": 1.88, "close": 1.89, "adjClose": 1.89, "volume": 6759000 }, { "date": "2012-10-12", "open": 1.89, "high": 1.92, "low": 1.83, "close": 1.84, "adjClose": 1.84, "volume": 14814000 }, { "date": "2012-10-15", "open": 1.87, "high": 1.87, "low": 1.79, "close": 1.82, "adjClose": 1.82, "volume": 22030500 }, { "date": "2012-10-16", "open": 1.84, "high": 1.87, "low": 1.82, "close": 1.87, "adjClose": 1.87, "volume": 7189500 }, { "date": "2012-10-17", "open": 1.88, "high": 1.92, "low": 1.85, "close": 1.92, "adjClose": 1.92, "volume": 10020000 }, { "date": "2012-10-18", "open": 1.93, "high": 1.93, "low": 1.85, "close": 1.87, "adjClose": 1.87, "volume": 11115000 }, { "date": "2012-10-19", "open": 1.86, "high": 1.88, "low": 1.82, "close": 1.85, "adjClose": 1.85, "volume": 15411000 }, { "date": "2012-10-22", "open": 1.87, "high": 1.87, "low": 1.82, "close": 1.86, "adjClose": 1.86, "volume": 7053000 }, { "date": "2012-10-23", "open": 1.83, "high": 1.9, "low": 1.82, "close": 1.89, "adjClose": 1.89, "volume": 11235000 }, { "date": "2012-10-24", "open": 1.9, "high": 1.9, "low": 1.82, "close": 1.83, "adjClose": 1.83, "volume": 15246000 }, { "date": "2012-10-25", "open": 1.85, "high": 1.85, "low": 1.83, "close": 1.83, "adjClose": 1.83, "volume": 8665500 }, { "date": "2012-10-26", "open": 1.84, "high": 1.85, "low": 1.8, "close": 1.83, "adjClose": 1.83, "volume": 7161000 }, { "date": "2012-10-31", "open": 1.85, "high": 1.89, "low": 1.82, "close": 1.88, "adjClose": 1.88, "volume": 11628000 }, { "date": "2012-11-01", "open": 1.88, "high": 1.97, "low": 1.88, "close": 1.95, "adjClose": 1.95, "volume": 15361500 }, { "date": "2012-11-02", "open": 1.95, "high": 1.97, "low": 1.9, "close": 1.93, "adjClose": 1.93, "volume": 15454500 }, { "date": "2012-11-05", "open": 1.99, "high": 2.11, "low": 1.96, "close": 2.1, "adjClose": 2.1, "volume": 30733500 }, { "date": "2012-11-06", "open": 2.04, "high": 2.08, "low": 2, "close": 2.08, "adjClose": 2.08, "volume": 34860000 }, { "date": "2012-11-07", "open": 2.07, "high": 2.14, "low": 2.05, "close": 2.1, "adjClose": 2.1, "volume": 25717500 }, { "date": "2012-11-08", "open": 2.07, "high": 2.13, "low": 2.06, "close": 2.09, "adjClose": 2.09, "volume": 19110000 }, { "date": "2012-11-09", "open": 2.04, "high": 2.06, "low": 1.99, "close": 2.02, "adjClose": 2.02, "volume": 12945000 }, { "date": "2012-11-12", "open": 2.02, "high": 2.09, "low": 2.01, "close": 2.07, "adjClose": 2.07, "volume": 8338500 }, { "date": "2012-11-13", "open": 2.09, "high": 2.13, "low": 2.05, "close": 2.11, "adjClose": 2.11, "volume": 14974500 }, { "date": "2012-11-14", "open": 2.13, "high": 2.14, "low": 2.08, "close": 2.09, "adjClose": 2.09, "volume": 13069500 }, { "date": "2012-11-15", "open": 2.09, "high": 2.1, "low": 2.03, "close": 2.05, "adjClose": 2.05, "volume": 14760000 }, { "date": "2012-11-16", "open": 2.08, "high": 2.13, "low": 2.04, "close": 2.12, "adjClose": 2.12, "volume": 13630500 }, { "date": "2012-11-19", "open": 2.14, "high": 2.22, "low": 2.12, "close": 2.19, "adjClose": 2.19, "volume": 20886000 }, { "date": "2012-11-20", "open": 2.19, "high": 2.21, "low": 2.13, "close": 2.2, "adjClose": 2.2, "volume": 13837500 }, { "date": "2012-11-21", "open": 2.17, "high": 2.23, "low": 2.15, "close": 2.16, "adjClose": 2.16, "volume": 14448000 }, { "date": "2012-11-23", "open": 2.17, "high": 2.19, "low": 2.11, "close": 2.14, "adjClose": 2.14, "volume": 6454500 }, { "date": "2012-11-26", "open": 2.14, "high": 2.15, "low": 2.11, "close": 2.15, "adjClose": 2.15, "volume": 7437000 }, { "date": "2012-11-27", "open": 2.14, "high": 2.18, "low": 2.1, "close": 2.14, "adjClose": 2.14, "volume": 13662000 }, { "date": "2012-11-28", "open": 2.13, "high": 2.29, "low": 2.13, "close": 2.22, "adjClose": 2.22, "volume": 22878000 }, { "date": "2012-11-29", "open": 2.23, "high": 2.27, "low": 2.19, "close": 2.25, "adjClose": 2.25, "volume": 16551000 }, { "date": "2012-11-30", "open": 2.24, "high": 2.29, "low": 2.2, "close": 2.25, "adjClose": 2.25, "volume": 21304500 }, { "date": "2012-12-03", "open": 2.26, "high": 2.33, "low": 2.23, "close": 2.31, "adjClose": 2.31, "volume": 31285500 }, { "date": "2012-12-04", "open": 2.27, "high": 2.32, "low": 2.24, "close": 2.26, "adjClose": 2.26, "volume": 18949500 }, { "date": "2012-12-05", "open": 2.25, "high": 2.28, "low": 2.24, "close": 2.25, "adjClose": 2.25, "volume": 9922500 }, { "date": "2012-12-06", "open": 2.25, "high": 2.32, "low": 2.23, "close": 2.26, "adjClose": 2.26, "volume": 9906000 }, { "date": "2012-12-07", "open": 2.29, "high": 2.3, "low": 2.26, "close": 2.28, "adjClose": 2.28, "volume": 9966000 }, { "date": "2012-12-10", "open": 2.3, "high": 2.32, "low": 2.28, "close": 2.3, "adjClose": 2.3, "volume": 13947000 }, { "date": "2012-12-11", "open": 2.31, "high": 2.37, "low": 2.3, "close": 2.35, "adjClose": 2.35, "volume": 23589000 }, { "date": "2012-12-12", "open": 2.35, "high": 2.39, "low": 2.33, "close": 2.35, "adjClose": 2.35, "volume": 30957000 }, { "date": "2012-12-13", "open": 2.35, "high": 2.35, "low": 2.18, "close": 2.24, "adjClose": 2.24, "volume": 32269500 }, { "date": "2012-12-14", "open": 2.25, "high": 2.29, "low": 2.24, "close": 2.25, "adjClose": 2.25, "volume": 15345000 }, { "date": "2012-12-17", "open": 2.25, "high": 2.3, "low": 2.25, "close": 2.29, "adjClose": 2.29, "volume": 12373500 }, { "date": "2012-12-18", "open": 2.28, "high": 2.34, "low": 2.28, "close": 2.31, "adjClose": 2.31, "volume": 23308500 }, { "date": "2012-12-19", "open": 2.32, "high": 2.35, "low": 2.3, "close": 2.31, "adjClose": 2.31, "volume": 19482000 }, { "date": "2012-12-20", "open": 2.3, "high": 2.32, "low": 2.27, "close": 2.3, "adjClose": 2.3, "volume": 13818000 }, { "date": "2012-12-21", "open": 2.26, "high": 2.28, "low": 2.24, "close": 2.27, "adjClose": 2.27, "volume": 22386000 }, { "date": "2012-12-24", "open": 2.24, "high": 2.29, "low": 2.24, "close": 2.29, "adjClose": 2.29, "volume": 5637000 }, { "date": "2012-12-26", "open": 2.26, "high": 2.3, "low": 2.23, "close": 2.24, "adjClose": 2.24, "volume": 9021000 }, { "date": "2012-12-27", "open": 2.23, "high": 2.26, "low": 2.2, "close": 2.25, "adjClose": 2.25, "volume": 8416500 }, { "date": "2012-12-28", "open": 2.23, "high": 2.24, "low": 2.2, "close": 2.21, "adjClose": 2.21, "volume": 6211500 }, { "date": "2012-12-31", "open": 2.2, "high": 2.26, "low": 2.2, "close": 2.26, "adjClose": 2.26, "volume": 8923500 }, { "date": "2013-01-02", "open": 2.33, "high": 2.36, "low": 2.31, "close": 2.36, "adjClose": 2.36, "volume": 17922000 }, { "date": "2013-01-03", "open": 2.35, "high": 2.36, "low": 2.32, "close": 2.32, "adjClose": 2.32, "volume": 11130000 }, { "date": "2013-01-04", "open": 2.32, "high": 2.32, "low": 2.26, "close": 2.29, "adjClose": 2.29, "volume": 10110000 }, { "date": "2013-01-07", "open": 2.32, "high": 2.32, "low": 2.26, "close": 2.29, "adjClose": 2.29, "volume": 6630000 }, { "date": "2013-01-08", "open": 2.3, "high": 2.3, "low": 2.21, "close": 2.25, "adjClose": 2.25, "volume": 19260000 }, { "date": "2013-01-09", "open": 2.27, "high": 2.28, "low": 2.23, "close": 2.24, "adjClose": 2.24, "volume": 10470000 }, { "date": "2013-01-10", "open": 2.26, "high": 2.27, "low": 2.23, "close": 2.24, "adjClose": 2.24, "volume": 13837500 }, { "date": "2013-01-11", "open": 2.27, "high": 2.27, "low": 2.14, "close": 2.19, "adjClose": 2.19, "volume": 23448000 }, { "date": "2013-01-14", "open": 2.21, "high": 2.23, "low": 2.19, "close": 2.22, "adjClose": 2.22, "volume": 13876500 }, { "date": "2013-01-15", "open": 2.21, "high": 2.28, "low": 2.21, "close": 2.26, "adjClose": 2.26, "volume": 24363000 }, { "date": "2013-01-16", "open": 2.26, "high": 2.28, "low": 2.25, "close": 2.27, "adjClose": 2.27, "volume": 20673000 }, { "date": "2013-01-17", "open": 2.28, "high": 2.32, "low": 2.26, "close": 2.29, "adjClose": 2.29, "volume": 21550500 }, { "date": "2013-01-18", "open": 2.32, "high": 2.32, "low": 2.25, "close": 2.3, "adjClose": 2.3, "volume": 53326500 }, { "date": "2013-01-22", "open": 2.3, "high": 2.37, "low": 2.28, "close": 2.35, "adjClose": 2.35, "volume": 28803000 }, { "date": "2013-01-23", "open": 2.33, "high": 2.42, "low": 2.33, "close": 2.4, "adjClose": 2.4, "volume": 23464500 }, { "date": "2013-01-24", "open": 2.4, "high": 2.51, "low": 2.39, "close": 2.47, "adjClose": 2.47, "volume": 29556000 }, { "date": "2013-01-25", "open": 2.47, "high": 2.5, "low": 2.45, "close": 2.47, "adjClose": 2.47, "volume": 19317000 }, { "date": "2013-01-28", "open": 2.46, "high": 2.58, "low": 2.46, "close": 2.54, "adjClose": 2.54, "volume": 29790000 }, { "date": "2013-01-29", "open": 2.54, "high": 2.56, "low": 2.48, "close": 2.53, "adjClose": 2.53, "volume": 21399000 }, { "date": "2013-01-30", "open": 2.52, "high": 2.53, "low": 2.5, "close": 2.5, "adjClose": 2.5, "volume": 14521500 }, { "date": "2013-01-31", "open": 2.52, "high": 2.52, "low": 2.46, "close": 2.5, "adjClose": 2.5, "volume": 13521000 }, { "date": "2013-02-01", "open": 2.54, "high": 2.57, "low": 2.51, "close": 2.55, "adjClose": 2.55, "volume": 16509000 }, { "date": "2013-02-04", "open": 2.56, "high": 2.56, "low": 2.51, "close": 2.52, "adjClose": 2.52, "volume": 16920000 }, { "date": "2013-02-05", "open": 2.53, "high": 2.58, "low": 2.51, "close": 2.54, "adjClose": 2.54, "volume": 19653000 }, { "date": "2013-02-06", "open": 2.55, "high": 2.63, "low": 2.53, "close": 2.61, "adjClose": 2.61, "volume": 28398000 }, { "date": "2013-02-07", "open": 2.61, "high": 2.65, "low": 2.6, "close": 2.63, "adjClose": 2.63, "volume": 17949000 }, { "date": "2013-02-08", "open": 2.63, "high": 2.67, "low": 2.61, "close": 2.62, "adjClose": 2.62, "volume": 17097000 }, { "date": "2013-02-11", "open": 2.53, "high": 2.61, "low": 2.5, "close": 2.56, "adjClose": 2.56, "volume": 48994500 }, { "date": "2013-02-12", "open": 2.56, "high": 2.59, "low": 2.49, "close": 2.53, "adjClose": 2.53, "volume": 33919500 }, { "date": "2013-02-13", "open": 2.55, "high": 2.6, "low": 2.54, "close": 2.56, "adjClose": 2.56, "volume": 14502000 }, { "date": "2013-02-14", "open": 2.58, "high": 2.58, "low": 2.55, "close": 2.55, "adjClose": 2.55, "volume": 14860500 }, { "date": "2013-02-15", "open": 2.57, "high": 2.57, "low": 2.46, "close": 2.47, "adjClose": 2.47, "volume": 30264000 }, { "date": "2013-02-19", "open": 2.49, "high": 2.62, "low": 2.49, "close": 2.62, "adjClose": 2.62, "volume": 40521000 }, { "date": "2013-02-20", "open": 2.62, "high": 2.64, "low": 2.56, "close": 2.57, "adjClose": 2.57, "volume": 46830000 }, { "date": "2013-02-21", "open": 2.43, "high": 2.49, "low": 2.3, "close": 2.34, "adjClose": 2.34, "volume": 135567000 }, { "date": "2013-02-22", "open": 2.38, "high": 2.43, "low": 2.37, "close": 2.41, "adjClose": 2.41, "volume": 38209500 }, { "date": "2013-02-25", "open": 2.41, "high": 2.45, "low": 2.29, "close": 2.29, "adjClose": 2.29, "volume": 43341000 }, { "date": "2013-02-26", "open": 2.3, "high": 2.33, "low": 2.25, "close": 2.3, "adjClose": 2.3, "volume": 41443500 }, { "date": "2013-02-27", "open": 2.29, "high": 2.36, "low": 2.29, "close": 2.34, "adjClose": 2.34, "volume": 29388000 }, { "date": "2013-02-28", "open": 2.39, "high": 2.41, "low": 2.29, "close": 2.32, "adjClose": 2.32, "volume": 29473500 }, { "date": "2013-03-01", "open": 2.33, "high": 2.34, "low": 2.28, "close": 2.31, "adjClose": 2.31, "volume": 23199000 }, { "date": "2013-03-04", "open": 2.32, "high": 2.39, "low": 2.31, "close": 2.37, "adjClose": 2.37, "volume": 26365500 }, { "date": "2013-03-05", "open": 2.4, "high": 2.46, "low": 2.39, "close": 2.44, "adjClose": 2.44, "volume": 31305000 }, { "date": "2013-03-06", "open": 2.47, "high": 2.53, "low": 2.46, "close": 2.51, "adjClose": 2.51, "volume": 17250000 }, { "date": "2013-03-07", "open": 2.52, "high": 2.58, "low": 2.46, "close": 2.55, "adjClose": 2.55, "volume": 17374500 }, { "date": "2013-03-08", "open": 2.54, "high": 2.63, "low": 2.49, "close": 2.56, "adjClose": 2.56, "volume": 13681500 }, { "date": "2013-03-11", "open": 2.59, "high": 2.63, "low": 2.58, "close": 2.61, "adjClose": 2.61, "volume": 23692500 }, { "date": "2013-03-12", "open": 2.59, "high": 2.63, "low": 2.59, "close": 2.61, "adjClose": 2.61, "volume": 19126500 }, { "date": "2013-03-13", "open": 2.6, "high": 2.63, "low": 2.59, "close": 2.6, "adjClose": 2.6, "volume": 12330000 }, { "date": "2013-03-14", "open": 2.59, "high": 2.59, "low": 2.45, "close": 2.46, "adjClose": 2.46, "volume": 30315000 }, { "date": "2013-03-15", "open": 2.44, "high": 2.44, "low": 2.35, "close": 2.35, "adjClose": 2.35, "volume": 49194000 }, { "date": "2013-03-18", "open": 2.35, "high": 2.4, "low": 2.33, "close": 2.34, "adjClose": 2.34, "volume": 19741500 }, { "date": "2013-03-19", "open": 2.35, "high": 2.37, "low": 2.33, "close": 2.34, "adjClose": 2.34, "volume": 16477500 }, { "date": "2013-03-20", "open": 2.35, "high": 2.4, "low": 2.34, "close": 2.4, "adjClose": 2.4, "volume": 21345000 }, { "date": "2013-03-21", "open": 2.4, "high": 2.47, "low": 2.38, "close": 2.4, "adjClose": 2.4, "volume": 17194500 }, { "date": "2013-03-22", "open": 2.41, "high": 2.45, "low": 2.41, "close": 2.44, "adjClose": 2.44, "volume": 6603000 }, { "date": "2013-03-25", "open": 2.47, "high": 2.57, "low": 2.45, "close": 2.5, "adjClose": 2.5, "volume": 35682000 }, { "date": "2013-03-26", "open": 2.53, "high": 2.55, "low": 2.51, "close": 2.52, "adjClose": 2.52, "volume": 27123000 }, { "date": "2013-03-27", "open": 2.53, "high": 2.56, "low": 2.49, "close": 2.54, "adjClose": 2.54, "volume": 19444500 }, { "date": "2013-03-28", "open": 2.55, "high": 2.55, "low": 2.52, "close": 2.53, "adjClose": 2.53, "volume": 17380500 }, { "date": "2013-04-01", "open": 2.82, "high": 3.11, "low": 2.78, "close": 2.93, "adjClose": 2.93, "volume": 211477500 }, { "date": "2013-04-02", "open": 2.91, "high": 3.03, "low": 2.9, "close": 2.96, "adjClose": 2.96, "volume": 99786000 }, { "date": "2013-04-03", "open": 2.87, "high": 2.9, "low": 2.68, "close": 2.74, "adjClose": 2.74, "volume": 84654000 }, { "date": "2013-04-04", "open": 2.74, "high": 2.82, "low": 2.72, "close": 2.8, "adjClose": 2.8, "volume": 33972000 }, { "date": "2013-04-05", "open": 2.8, "high": 2.8, "low": 2.7, "close": 2.76, "adjClose": 2.76, "volume": 23286000 }, { "date": "2013-04-08", "open": 2.8, "high": 2.84, "low": 2.77, "close": 2.79, "adjClose": 2.79, "volume": 25185000 }, { "date": "2013-04-09", "open": 2.79, "high": 2.79, "low": 2.69, "close": 2.7, "adjClose": 2.7, "volume": 25441500 }, { "date": "2013-04-10", "open": 2.71, "high": 2.8, "low": 2.71, "close": 2.79, "adjClose": 2.79, "volume": 31816500 }, { "date": "2013-04-11", "open": 2.8, "high": 2.97, "low": 2.78, "close": 2.91, "adjClose": 2.91, "volume": 51711000 }, { "date": "2013-04-12", "open": 2.88, "high": 3.01, "low": 2.87, "close": 2.92, "adjClose": 2.92, "volume": 47241000 }, { "date": "2013-04-15", "open": 2.9, "high": 2.92, "low": 2.83, "close": 2.89, "adjClose": 2.89, "volume": 25221000 }, { "date": "2013-04-16", "open": 2.95, "high": 3.08, "low": 2.93, "close": 3.04, "adjClose": 3.04, "volume": 47706000 }, { "date": "2013-04-17", "open": 3.03, "high": 3.06, "low": 2.97, "close": 3.03, "adjClose": 3.03, "volume": 31777500 }, { "date": "2013-04-18", "open": 3.07, "high": 3.17, "low": 3.03, "close": 3.13, "adjClose": 3.13, "volume": 50518500 }, { "date": "2013-04-19", "open": 3.16, "high": 3.33, "low": 3.14, "close": 3.19, "adjClose": 3.19, "volume": 45175500 }, { "date": "2013-04-22", "open": 3.24, "high": 3.35, "low": 3.18, "close": 3.35, "adjClose": 3.35, "volume": 59091000 }, { "date": "2013-04-23", "open": 3.4, "high": 3.53, "low": 3.38, "close": 3.4, "adjClose": 3.4, "volume": 56007000 }, { "date": "2013-04-24", "open": 3.39, "high": 3.4, "low": 3.27, "close": 3.36, "adjClose": 3.36, "volume": 39450000 }, { "date": "2013-04-25", "open": 3.37, "high": 3.49, "low": 3.37, "close": 3.47, "adjClose": 3.47, "volume": 41938500 }, { "date": "2013-04-26", "open": 3.54, "high": 3.58, "low": 3.37, "close": 3.41, "adjClose": 3.41, "volume": 54331500 }, { "date": "2013-04-29", "open": 3.45, "high": 3.67, "low": 3.41, "close": 3.66, "adjClose": 3.66, "volume": 54595500 }, { "date": "2013-04-30", "open": 3.73, "high": 3.88, "low": 3.58, "close": 3.6, "adjClose": 3.6, "volume": 82839000 }, { "date": "2013-05-01", "open": 3.73, "high": 3.73, "low": 3.53, "close": 3.55, "adjClose": 3.55, "volume": 41142000 }, { "date": "2013-05-02", "open": 3.59, "high": 3.68, "low": 3.58, "close": 3.61, "adjClose": 3.61, "volume": 45756000 }, { "date": "2013-05-03", "open": 3.76, "high": 3.76, "low": 3.63, "close": 3.64, "adjClose": 3.64, "volume": 50680500 }, { "date": "2013-05-06", "open": 3.76, "high": 3.98, "low": 3.7, "close": 3.97, "adjClose": 3.97, "volume": 65500500 }, { "date": "2013-05-07", "open": 4.13, "high": 4.16, "low": 3.67, "close": 3.7, "adjClose": 3.7, "volume": 149865000 }, { "date": "2013-05-08", "open": 3.83, "high": 3.88, "low": 3.71, "close": 3.72, "adjClose": 3.72, "volume": 101548500 }, { "date": "2013-05-09", "open": 4.67, "high": 5.05, "low": 4.25, "close": 4.63, "adjClose": 4.63, "volume": 429075000 }, { "date": "2013-05-10", "open": 4.64, "high": 5.4, "low": 4.62, "close": 5.12, "adjClose": 5.12, "volume": 376239000 }, { "date": "2013-05-13", "open": 5.4, "high": 5.87, "low": 5.28, "close": 5.85, "adjClose": 5.85, "volume": 336253500 }, { "date": "2013-05-14", "open": 6.28, "high": 6.47, "low": 5.41, "close": 5.55, "adjClose": 5.55, "volume": 557458500 }, { "date": "2013-05-15", "open": 5.45, "high": 5.79, "low": 5.21, "close": 5.66, "adjClose": 5.66, "volume": 253180500 }, { "date": "2013-05-16", "open": 6.31, "high": 6.33, "low": 5.91, "close": 6.15, "adjClose": 6.15, "volume": 324210000 }, { "date": "2013-05-17", "open": 6.17, "high": 6.3, "low": 5.83, "close": 6.1, "adjClose": 6.1, "volume": 285033000 }, { "date": "2013-05-20", "open": 6.07, "high": 6.17, "low": 5.91, "close": 6, "adjClose": 6, "volume": 125226000 }, { "date": "2013-05-21", "open": 5.9, "high": 6, "low": 5.69, "close": 5.84, "adjClose": 5.84, "volume": 134973000 }, { "date": "2013-05-22", "open": 5.76, "high": 6.06, "low": 5.7, "close": 5.82, "adjClose": 5.82, "volume": 128520000 }, { "date": "2013-05-23", "open": 5.65, "high": 6.2, "low": 5.54, "close": 6.18, "adjClose": 6.18, "volume": 180333000 }, { "date": "2013-05-24", "open": 6.17, "high": 6.53, "low": 6.13, "close": 6.47, "adjClose": 6.47, "volume": 241863000 }, { "date": "2013-05-28", "open": 6.77, "high": 7.38, "low": 6.69, "close": 7.36, "adjClose": 7.36, "volume": 295378500 }, { "date": "2013-05-29", "open": 7.57, "high": 7.66, "low": 6.6, "close": 6.98, "adjClose": 6.98, "volume": 376492500 }, { "date": "2013-05-30", "open": 6.83, "high": 7.3, "low": 6.75, "close": 7, "adjClose": 7, "volume": 242005500 }, { "date": "2013-05-31", "open": 7.08, "high": 7.1, "low": 6.52, "close": 6.52, "adjClose": 6.52, "volume": 227580000 }, { "date": "2013-06-03", "open": 6.51, "high": 6.51, "low": 5.88, "close": 6.17, "adjClose": 6.17, "volume": 287094000 }, { "date": "2013-06-04", "open": 6.18, "high": 6.43, "low": 6.16, "close": 6.32, "adjClose": 6.32, "volume": 132841500 }, { "date": "2013-06-05", "open": 6.24, "high": 6.53, "low": 5.94, "close": 6.36, "adjClose": 6.36, "volume": 183372000 }, { "date": "2013-06-06", "open": 6.35, "high": 6.62, "low": 6.34, "close": 6.49, "adjClose": 6.49, "volume": 142663500 }, { "date": "2013-06-07", "open": 6.53, "high": 6.86, "low": 6.45, "close": 6.8, "adjClose": 6.8, "volume": 160674000 }, { "date": "2013-06-10", "open": 6.6, "high": 6.83, "low": 6.57, "close": 6.67, "adjClose": 6.67, "volume": 138429000 }, { "date": "2013-06-11", "open": 6.55, "high": 6.58, "low": 6.27, "close": 6.3, "adjClose": 6.3, "volume": 110910000 }, { "date": "2013-06-12", "open": 6.45, "high": 6.7, "low": 6.38, "close": 6.52, "adjClose": 6.52, "volume": 137890500 }, { "date": "2013-06-13", "open": 6.6, "high": 6.62, "low": 6.34, "close": 6.55, "adjClose": 6.55, "volume": 89424000 }, { "date": "2013-06-14", "open": 6.67, "high": 6.83, "low": 6.62, "close": 6.69, "adjClose": 6.69, "volume": 98470500 }, { "date": "2013-06-17", "open": 6.91, "high": 6.98, "low": 6.75, "close": 6.81, "adjClose": 6.81, "volume": 105993000 }, { "date": "2013-06-18", "open": 6.78, "high": 6.93, "low": 6.61, "close": 6.89, "adjClose": 6.89, "volume": 131929500 }, { "date": "2013-06-19", "open": 6.8, "high": 7.11, "low": 6.8, "close": 6.98, "adjClose": 6.98, "volume": 128683500 }, { "date": "2013-06-20", "open": 6.98, "high": 7.14, "low": 6.63, "close": 6.71, "adjClose": 6.71, "volume": 151597500 }, { "date": "2013-06-21", "open": 6.91, "high": 6.91, "low": 6.5, "close": 6.64, "adjClose": 6.64, "volume": 175779000 }, { "date": "2013-06-24", "open": 6.43, "high": 6.86, "low": 6.35, "close": 6.77, "adjClose": 6.77, "volume": 106797000 }, { "date": "2013-06-25", "open": 6.87, "high": 6.95, "low": 6.7, "close": 6.83, "adjClose": 6.83, "volume": 87730500 }, { "date": "2013-06-26", "open": 6.92, "high": 7.06, "low": 6.84, "close": 7.05, "adjClose": 7.05, "volume": 99039000 }, { "date": "2013-06-27", "open": 7.12, "high": 7.35, "low": 7.08, "close": 7.28, "adjClose": 7.28, "volume": 131173500 }, { "date": "2013-06-28", "open": 7.24, "high": 7.3, "low": 7.11, "close": 7.16, "adjClose": 7.16, "volume": 86229000 }, { "date": "2013-07-01", "open": 7.29, "high": 7.85, "low": 7.28, "close": 7.81, "adjClose": 7.81, "volume": 163554000 }, { "date": "2013-07-02", "open": 7.88, "high": 8.13, "low": 7.7, "close": 7.85, "adjClose": 7.85, "volume": 180961500 }, { "date": "2013-07-03", "open": 7.87, "high": 7.95, "low": 7.62, "close": 7.68, "adjClose": 7.68, "volume": 72100500 }, { "date": "2013-07-05", "open": 7.89, "high": 8.02, "low": 7.71, "close": 8.01, "adjClose": 8.01, "volume": 102280500 }, { "date": "2013-07-08", "open": 8.09, "high": 8.15, "low": 7.92, "close": 8.11, "adjClose": 8.11, "volume": 117213000 }, { "date": "2013-07-09", "open": 8.31, "high": 8.35, "low": 8.13, "close": 8.23, "adjClose": 8.23, "volume": 129049500 }, { "date": "2013-07-10", "open": 8.21, "high": 8.22, "low": 8.05, "close": 8.15, "adjClose": 8.15, "volume": 84001500 }, { "date": "2013-07-11", "open": 8.33, "high": 8.41, "low": 8.16, "close": 8.37, "adjClose": 8.37, "volume": 112254000 }, { "date": "2013-07-12", "open": 8.37, "high": 8.66, "low": 8.3, "close": 8.66, "adjClose": 8.66, "volume": 170160000 }, { "date": "2013-07-15", "open": 8.87, "high": 8.88, "low": 8.45, "close": 8.48, "adjClose": 8.48, "volume": 148836000 }, { "date": "2013-07-16", "open": 8.42, "high": 8.42, "low": 7.15, "close": 7.27, "adjClose": 7.27, "volume": 485578500 }, { "date": "2013-07-17", "open": 7.1, "high": 8.11, "low": 6.97, "close": 8.02, "adjClose": 8.02, "volume": 390435000 }, { "date": "2013-07-18", "open": 8.06, "high": 8.18, "low": 7.75, "close": 7.94, "adjClose": 7.94, "volume": 170971500 }, { "date": "2013-07-19", "open": 7.9, "high": 8.04, "low": 7.77, "close": 7.98, "adjClose": 7.98, "volume": 88354500 }, { "date": "2013-07-22", "open": 7.99, "high": 8.45, "low": 7.99, "close": 8.16, "adjClose": 8.16, "volume": 146967000 }, { "date": "2013-07-23", "open": 8.27, "high": 8.37, "low": 8.12, "close": 8.18, "adjClose": 8.18, "volume": 116046000 }, { "date": "2013-07-24", "open": 8.3, "high": 8.3, "low": 7.97, "close": 8.11, "adjClose": 8.11, "volume": 103035000 }, { "date": "2013-07-25", "open": 8.03, "high": 8.32, "low": 8.01, "close": 8.27, "adjClose": 8.27, "volume": 79264500 }, { "date": "2013-07-26", "open": 8.54, "high": 8.71, "low": 8.44, "close": 8.63, "adjClose": 8.63, "volume": 144496500 }, { "date": "2013-07-29", "open": 8.62, "high": 9.02, "low": 8.55, "close": 8.97, "adjClose": 8.97, "volume": 145183500 }, { "date": "2013-07-30", "open": 8.99, "high": 9.17, "low": 8.55, "close": 8.78, "adjClose": 8.78, "volume": 196905000 }, { "date": "2013-07-31", "open": 8.84, "high": 9, "low": 8.76, "close": 8.95, "adjClose": 8.95, "volume": 95275500 }, { "date": "2013-08-01", "open": 9, "high": 9.1, "low": 8.84, "close": 9.04, "adjClose": 9.04, "volume": 79854000 }, { "date": "2013-08-02", "open": 8.97, "high": 9.22, "low": 8.91, "close": 9.2, "adjClose": 9.2, "volume": 94048500 }, { "date": "2013-08-05", "open": 9.33, "high": 9.66, "low": 9.31, "close": 9.65, "adjClose": 9.65, "volume": 153010500 }, { "date": "2013-08-06", "open": 9.65, "high": 9.72, "low": 9.41, "close": 9.48, "adjClose": 9.48, "volume": 138817500 }, { "date": "2013-08-07", "open": 9.46, "high": 9.46, "low": 8.82, "close": 8.95, "adjClose": 8.95, "volume": 273183000 }, { "date": "2013-08-08", "open": 10.29, "high": 10.59, "low": 10.03, "close": 10.23, "adjClose": 10.23, "volume": 408702000 }, { "date": "2013-08-09", "open": 10.16, "high": 10.4, "low": 10.08, "close": 10.2, "adjClose": 10.2, "volume": 133915500 }, { "date": "2013-08-12", "open": 9.96, "high": 10.03, "low": 9.47, "close": 9.83, "adjClose": 9.83, "volume": 223683000 }, { "date": "2013-08-13", "open": 9.97, "high": 9.99, "low": 9.63, "close": 9.7, "adjClose": 9.7, "volume": 131233500 }, { "date": "2013-08-14", "open": 9.51, "high": 9.66, "low": 9.2, "close": 9.29, "adjClose": 9.29, "volume": 175407000 }, { "date": "2013-08-15", "open": 9.1, "high": 9.57, "low": 9, "close": 9.31, "adjClose": 9.31, "volume": 152688000 }, { "date": "2013-08-16", "open": 9.44, "high": 9.59, "low": 9.4, "close": 9.47, "adjClose": 9.47, "volume": 106621500 }, { "date": "2013-08-19", "open": 9.56, "high": 9.83, "low": 9.52, "close": 9.66, "adjClose": 9.66, "volume": 120565500 }, { "date": "2013-08-20", "open": 9.91, "high": 9.99, "low": 9.8, "close": 9.97, "adjClose": 9.97, "volume": 96273000 }, { "date": "2013-08-21", "open": 10, "high": 10.02, "low": 9.75, "close": 9.86, "adjClose": 9.86, "volume": 93994500 }, { "date": "2013-08-22", "open": 9.95, "high": 10.5, "low": 9.88, "close": 10.47, "adjClose": 10.47, "volume": 158886000 }, { "date": "2013-08-23", "open": 10.47, "high": 10.82, "low": 10.33, "close": 10.79, "adjClose": 10.79, "volume": 193978500 }, { "date": "2013-08-26", "open": 11.01, "high": 11.53, "low": 10.68, "close": 10.95, "adjClose": 10.95, "volume": 362566500 }, { "date": "2013-08-27", "open": 10.82, "high": 11.25, "low": 10.73, "close": 11.13, "adjClose": 11.13, "volume": 263503500 }, { "date": "2013-08-28", "open": 11.27, "high": 11.43, "low": 10.88, "close": 11.1, "adjClose": 11.1, "volume": 221101500 }, { "date": "2013-08-29", "open": 10.95, "high": 11.18, "low": 10.83, "close": 11.07, "adjClose": 11.07, "volume": 141540000 }, { "date": "2013-08-30", "open": 11.09, "high": 11.28, "low": 10.93, "close": 11.27, "adjClose": 11.27, "volume": 165426000 }, { "date": "2013-09-03", "open": 11.56, "high": 11.58, "low": 11.09, "close": 11.26, "adjClose": 11.26, "volume": 180916500 }, { "date": "2013-09-04", "open": 11.32, "high": 11.44, "low": 11.04, "close": 11.37, "adjClose": 11.37, "volume": 172135500 }, { "date": "2013-09-05", "open": 11.34, "high": 11.43, "low": 11.22, "close": 11.33, "adjClose": 11.33, "volume": 100279500 }, { "date": "2013-09-06", "open": 11.24, "high": 11.31, "low": 11.01, "close": 11.13, "adjClose": 11.13, "volume": 129295500 }, { "date": "2013-09-09", "open": 10.87, "high": 10.97, "low": 10.57, "close": 10.71, "adjClose": 10.71, "volume": 215167500 }, { "date": "2013-09-10", "open": 10.76, "high": 11.17, "low": 10.71, "close": 11.09, "adjClose": 11.09, "volume": 134517000 }, { "date": "2013-09-11", "open": 11.09, "high": 11.19, "low": 10.81, "close": 10.9, "adjClose": 10.9, "volume": 87487500 }, { "date": "2013-09-12", "open": 10.93, "high": 11.12, "low": 10.7, "close": 11, "adjClose": 11, "volume": 92400000 }, { "date": "2013-09-13", "open": 10.85, "high": 11.09, "low": 10.81, "close": 11.04, "adjClose": 11.04, "volume": 81018000 }, { "date": "2013-09-16", "open": 11.2, "high": 11.39, "low": 11.06, "close": 11.11, "adjClose": 11.11, "volume": 113623500 }, { "date": "2013-09-17", "open": 11.01, "high": 11.23, "low": 10.89, "close": 11.08, "adjClose": 11.08, "volume": 82453500 }, { "date": "2013-09-18", "open": 11.14, "high": 11.16, "low": 10.95, "close": 11.08, "adjClose": 11.08, "volume": 81595500 }, { "date": "2013-09-19", "open": 11.39, "high": 12.03, "low": 11.27, "close": 11.86, "adjClose": 11.86, "volume": 233919000 }, { "date": "2013-09-20", "open": 11.93, "high": 12.39, "low": 11.9, "close": 12.23, "adjClose": 12.23, "volume": 201025500 }, { "date": "2013-09-23", "open": 12.3, "high": 12.37, "low": 11.81, "close": 12.07, "adjClose": 12.07, "volume": 122601000 }, { "date": "2013-09-24", "open": 11.94, "high": 12.33, "low": 11.84, "close": 12.16, "adjClose": 12.16, "volume": 94101000 }, { "date": "2013-09-25", "open": 12.24, "high": 12.42, "low": 12.03, "close": 12.35, "adjClose": 12.35, "volume": 123790500 }, { "date": "2013-09-26", "open": 12.45, "high": 12.65, "low": 12.37, "close": 12.58, "adjClose": 12.58, "volume": 99216000 }, { "date": "2013-09-27", "open": 12.5, "high": 12.75, "low": 12.43, "close": 12.73, "adjClose": 12.73, "volume": 88746000 }, { "date": "2013-09-30", "open": 12.6, "high": 12.97, "low": 12.53, "close": 12.89, "adjClose": 12.89, "volume": 133870500 }, { "date": "2013-10-01", "open": 12.93, "high": 12.95, "low": 12.56, "close": 12.87, "adjClose": 12.87, "volume": 116338500 }, { "date": "2013-10-02", "open": 12.57, "high": 12.79, "low": 11.69, "close": 12.06, "adjClose": 12.06, "volume": 311631000 }, { "date": "2013-10-03", "open": 11.67, "high": 11.98, "low": 11.2, "close": 11.55, "adjClose": 11.55, "volume": 357247500 }, { "date": "2013-10-04", "open": 11.76, "high": 12.08, "low": 11.51, "close": 12.07, "adjClose": 12.07, "volume": 216210000 }, { "date": "2013-10-07", "open": 12.16, "high": 12.45, "low": 12.02, "close": 12.2, "adjClose": 12.2, "volume": 172284000 }, { "date": "2013-10-08", "open": 12.29, "high": 12.4, "low": 11.55, "close": 11.65, "adjClose": 11.65, "volume": 206358000 }, { "date": "2013-10-09", "open": 11.65, "high": 11.67, "low": 10.77, "close": 11.25, "adjClose": 11.25, "volume": 229747500 }, { "date": "2013-10-10", "open": 11.54, "high": 11.72, "low": 11.31, "close": 11.53, "adjClose": 11.53, "volume": 133258500 }, { "date": "2013-10-11", "open": 11.52, "high": 11.95, "low": 11.41, "close": 11.91, "adjClose": 11.91, "volume": 124666500 }, { "date": "2013-10-14", "open": 11.67, "high": 12.17, "low": 11.61, "close": 11.98, "adjClose": 11.98, "volume": 116544000 }, { "date": "2013-10-15", "open": 12.35, "high": 12.59, "low": 12.21, "close": 12.26, "adjClose": 12.26, "volume": 164677500 }, { "date": "2013-10-16", "open": 12.33, "high": 12.49, "low": 12.14, "close": 12.24, "adjClose": 12.24, "volume": 123081000 }, { "date": "2013-10-17", "open": 12.24, "high": 12.32, "low": 12.07, "close": 12.19, "adjClose": 12.19, "volume": 100575000 }, { "date": "2013-10-18", "open": 12.28, "high": 12.4, "low": 12.17, "close": 12.23, "adjClose": 12.23, "volume": 88962000 }, { "date": "2013-10-21", "open": 12.22, "high": 12.23, "low": 11.4, "close": 11.51, "adjClose": 11.51, "volume": 172981500 }, { "date": "2013-10-22", "open": 11.37, "high": 11.85, "low": 11.07, "close": 11.44, "adjClose": 11.44, "volume": 170800500 }, { "date": "2013-10-23", "open": 11.26, "high": 11.45, "low": 10.68, "close": 10.97, "adjClose": 10.97, "volume": 199806000 }, { "date": "2013-10-24", "open": 11, "high": 11.63, "low": 10.86, "close": 11.54, "adjClose": 11.54, "volume": 162385500 }, { "date": "2013-10-25", "open": 11.61, "high": 11.63, "low": 11.12, "close": 11.31, "adjClose": 11.31, "volume": 113932500 }, { "date": "2013-10-28", "open": 11.35, "high": 11.37, "low": 10.81, "close": 10.86, "adjClose": 10.86, "volume": 117625500 }, { "date": "2013-10-29", "open": 10.85, "high": 11.03, "low": 10.2, "close": 10.96, "adjClose": 10.96, "volume": 211675500 }, { "date": "2013-10-30", "open": 10.98, "high": 11.18, "low": 10.54, "close": 10.61, "adjClose": 10.61, "volume": 126027000 }, { "date": "2013-10-31", "open": 10.38, "high": 10.83, "low": 10.22, "close": 10.66, "adjClose": 10.66, "volume": 140007000 }, { "date": "2013-11-01", "open": 10.87, "high": 11.06, "low": 10.69, "close": 10.81, "adjClose": 10.81, "volume": 107709000 }, { "date": "2013-11-04", "open": 11, "high": 11.69, "low": 10.95, "close": 11.68, "adjClose": 11.68, "volume": 196806000 }, { "date": "2013-11-05", "open": 12, "high": 12.1, "low": 11.42, "close": 11.79, "adjClose": 11.79, "volume": 337006500 }, { "date": "2013-11-06", "open": 10.32, "high": 10.72, "low": 9.76, "close": 10.08, "adjClose": 10.08, "volume": 466075500 }, { "date": "2013-11-07", "open": 9.61, "high": 9.71, "low": 9.17, "close": 9.32, "adjClose": 9.32, "volume": 334270500 }, { "date": "2013-11-08", "open": 9.1, "high": 9.37, "low": 8.82, "close": 9.2, "adjClose": 9.2, "volume": 337168500 }, { "date": "2013-11-11", "open": 9.4, "high": 9.69, "low": 9.14, "close": 9.65, "adjClose": 9.65, "volume": 209964000 }, { "date": "2013-11-12", "open": 9.65, "high": 9.65, "low": 9.08, "close": 9.19, "adjClose": 9.19, "volume": 224778000 }, { "date": "2013-11-13", "open": 9.39, "high": 9.49, "low": 9.09, "close": 9.25, "adjClose": 9.25, "volume": 189874500 }, { "date": "2013-11-14", "open": 9.26, "high": 9.36, "low": 8.94, "close": 9.17, "adjClose": 9.17, "volume": 183055500 }, { "date": "2013-11-15", "open": 9.12, "high": 9.2, "low": 8.96, "close": 9.03, "adjClose": 9.03, "volume": 148503000 }, { "date": "2013-11-18", "open": 9.02, "high": 9.03, "low": 7.97, "close": 8.11, "adjClose": 8.11, "volume": 347073000 }, { "date": "2013-11-19", "open": 7.96, "high": 8.6, "low": 7.95, "close": 8.41, "adjClose": 8.41, "volume": 297243000 }, { "date": "2013-11-20", "open": 8.41, "high": 8.5, "low": 7.94, "close": 8.07, "adjClose": 8.07, "volume": 207744000 }, { "date": "2013-11-21", "open": 8.19, "high": 8.32, "low": 8.02, "close": 8.14, "adjClose": 8.14, "volume": 178557000 }, { "date": "2013-11-22", "open": 8.11, "high": 8.18, "low": 7.86, "close": 8.09, "adjClose": 8.09, "volume": 166450500 }, { "date": "2013-11-25", "open": 8.3, "high": 8.39, "low": 8.02, "close": 8.06, "adjClose": 8.06, "volume": 154009500 }, { "date": "2013-11-26", "open": 7.96, "high": 8.18, "low": 7.74, "close": 8.03, "adjClose": 8.03, "volume": 208282500 }, { "date": "2013-11-27", "open": 8.09, "high": 8.46, "low": 7.97, "close": 8.46, "adjClose": 8.46, "volume": 185514000 }, { "date": "2013-11-29", "open": 8.65, "high": 8.71, "low": 8.47, "close": 8.49, "adjClose": 8.49, "volume": 145743000 }, { "date": "2013-12-02", "open": 8.42, "high": 8.57, "low": 8.26, "close": 8.28, "adjClose": 8.28, "volume": 116268000 }, { "date": "2013-12-03", "open": 8.85, "high": 9.66, "low": 8.77, "close": 9.65, "adjClose": 9.65, "volume": 385236000 }, { "date": "2013-12-04", "open": 9.62, "high": 9.63, "low": 9.14, "close": 9.26, "adjClose": 9.26, "volume": 197215500 }, { "date": "2013-12-05", "open": 9.34, "high": 9.56, "low": 9.3, "close": 9.37, "adjClose": 9.37, "volume": 139326000 }, { "date": "2013-12-06", "open": 9.43, "high": 9.5, "low": 9.09, "close": 9.16, "adjClose": 9.16, "volume": 118644000 }, { "date": "2013-12-09", "open": 9.13, "high": 9.45, "low": 8.95, "close": 9.44, "adjClose": 9.44, "volume": 135922500 }, { "date": "2013-12-10", "open": 9.34, "high": 9.72, "low": 9.32, "close": 9.48, "adjClose": 9.48, "volume": 161223000 }, { "date": "2013-12-11", "open": 9.46, "high": 9.54, "low": 9.3, "close": 9.31, "adjClose": 9.31, "volume": 107067000 }, { "date": "2013-12-12", "open": 9.31, "high": 9.88, "low": 9.24, "close": 9.83, "adjClose": 9.83, "volume": 161517000 }, { "date": "2013-12-13", "open": 9.87, "high": 10.12, "low": 9.82, "close": 9.84, "adjClose": 9.84, "volume": 158878500 }, { "date": "2013-12-16", "open": 9.9, "high": 10.03, "low": 9.74, "close": 9.86, "adjClose": 9.86, "volume": 100129500 }, { "date": "2013-12-17", "open": 9.84, "high": 10.31, "low": 9.75, "close": 10.16, "adjClose": 10.16, "volume": 157425000 }, { "date": "2013-12-18", "open": 10.15, "high": 10.33, "low": 9.73, "close": 9.87, "adjClose": 9.87, "volume": 173728500 }, { "date": "2013-12-19", "open": 9.79, "high": 9.8, "low": 9.27, "close": 9.38, "adjClose": 9.38, "volume": 191100000 }, { "date": "2013-12-20", "open": 9.44, "high": 9.62, "low": 9.44, "close": 9.55, "adjClose": 9.55, "volume": 111189000 }, { "date": "2013-12-23", "open": 9.66, "high": 9.75, "low": 9.51, "close": 9.57, "adjClose": 9.57, "volume": 80782500 }, { "date": "2013-12-24", "open": 10, "high": 10.33, "low": 9.99, "close": 10.09, "adjClose": 10.09, "volume": 149122500 }, { "date": "2013-12-26", "open": 10.34, "high": 10.53, "low": 10.29, "close": 10.37, "adjClose": 10.37, "volume": 106942500 }, { "date": "2013-12-27", "open": 10.35, "high": 10.37, "low": 10.05, "close": 10.07, "adjClose": 10.07, "volume": 81903000 }, { "date": "2013-12-30", "open": 10.07, "high": 10.32, "low": 10.05, "close": 10.16, "adjClose": 10.16, "volume": 67012500 }, { "date": "2013-12-31", "open": 10.15, "high": 10.21, "low": 9.91, "close": 10.03, "adjClose": 10.03, "volume": 63936000 }, { "date": "2014-01-02", "open": 9.99, "high": 10.17, "low": 9.77, "close": 10.01, "adjClose": 10.01, "volume": 92826000 }, { "date": "2014-01-03", "open": 10, "high": 10.15, "low": 9.91, "close": 9.97, "adjClose": 9.97, "volume": 70425000 }, { "date": "2014-01-06", "open": 10, "high": 10.03, "low": 9.68, "close": 9.8, "adjClose": 9.8, "volume": 80416500 }, { "date": "2014-01-07", "open": 9.84, "high": 10.03, "low": 9.68, "close": 9.96, "adjClose": 9.96, "volume": 75511500 }, { "date": "2014-01-08", "open": 9.92, "high": 10.25, "low": 9.92, "close": 10.09, "adjClose": 10.09, "volume": 92448000 }, { "date": "2014-01-09", "open": 10.17, "high": 10.23, "low": 9.79, "close": 9.84, "adjClose": 9.84, "volume": 80730000 }, { "date": "2014-01-10", "open": 9.9, "high": 9.93, "low": 9.48, "close": 9.71, "adjClose": 9.71, "volume": 111691500 }, { "date": "2014-01-13", "open": 9.72, "high": 9.8, "low": 9.19, "close": 9.29, "adjClose": 9.29, "volume": 94741500 }, { "date": "2014-01-14", "open": 9.37, "high": 10.8, "low": 9.11, "close": 10.75, "adjClose": 10.75, "volume": 414105000 }, { "date": "2014-01-15", "open": 11.23, "high": 11.48, "low": 10.81, "close": 10.94, "adjClose": 10.94, "volume": 306984000 }, { "date": "2014-01-16", "open": 10.83, "high": 11.51, "low": 10.83, "close": 11.4, "adjClose": 11.4, "volume": 179391000 }, { "date": "2014-01-17", "open": 11.35, "high": 11.55, "low": 11.2, "close": 11.33, "adjClose": 11.33, "volume": 138093000 }, { "date": "2014-01-21", "open": 11.42, "high": 11.82, "low": 11.39, "close": 11.78, "adjClose": 11.78, "volume": 146020500 }, { "date": "2014-01-22", "open": 11.85, "high": 12.02, "low": 11.65, "close": 11.9, "adjClose": 11.9, "volume": 105339000 }, { "date": "2014-01-23", "open": 11.82, "high": 12.16, "low": 11.56, "close": 12.1, "adjClose": 12.1, "volume": 118011000 }, { "date": "2014-01-24", "open": 11.86, "high": 12.03, "low": 11.57, "close": 11.64, "adjClose": 11.64, "volume": 114964500 }, { "date": "2014-01-27", "open": 11.68, "high": 11.86, "low": 10.98, "close": 11.31, "adjClose": 11.31, "volume": 130746000 }, { "date": "2014-01-28", "open": 11.43, "high": 11.93, "low": 11.4, "close": 11.89, "adjClose": 11.89, "volume": 91401000 }, { "date": "2014-01-29", "open": 11.69, "high": 11.94, "low": 11.54, "close": 11.68, "adjClose": 11.68, "volume": 89032500 }, { "date": "2014-01-30", "open": 11.87, "high": 12.32, "low": 11.8, "close": 12.19, "adjClose": 12.19, "volume": 128475000 }, { "date": "2014-01-31", "open": 11.92, "high": 12.4, "low": 11.9, "close": 12.09, "adjClose": 12.09, "volume": 97632000 }, { "date": "2014-02-03", "open": 12.19, "high": 12.33, "low": 11.68, "close": 11.81, "adjClose": 11.81, "volume": 101473500 }, { "date": "2014-02-04", "open": 12.05, "high": 12.11, "low": 11.75, "close": 11.92, "adjClose": 11.92, "volume": 70294500 }, { "date": "2014-02-05", "open": 11.89, "high": 12.04, "low": 11.29, "close": 11.63, "adjClose": 11.63, "volume": 109020000 }, { "date": "2014-02-06", "open": 11.75, "high": 12.01, "low": 11.73, "close": 11.89, "adjClose": 11.89, "volume": 87624000 }, { "date": "2014-02-07", "open": 12.07, "high": 12.44, "low": 11.97, "close": 12.44, "adjClose": 12.44, "volume": 133927500 }, { "date": "2014-02-10", "open": 12.62, "high": 13.29, "low": 12.62, "close": 13.1, "adjClose": 13.1, "volume": 194560500 }, { "date": "2014-02-11", "open": 13.26, "high": 13.48, "low": 12.85, "close": 13.11, "adjClose": 13.11, "volume": 160648500 }, { "date": "2014-02-12", "open": 13.05, "high": 13.22, "low": 12.95, "close": 13.02, "adjClose": 13.02, "volume": 77605500 }, { "date": "2014-02-13", "open": 12.89, "high": 13.51, "low": 12.88, "close": 13.31, "adjClose": 13.31, "volume": 120439500 }, { "date": "2014-02-14", "open": 13.21, "high": 13.46, "low": 13.13, "close": 13.22, "adjClose": 13.22, "volume": 92370000 }, { "date": "2014-02-18", "open": 13.68, "high": 13.73, "low": 13.42, "close": 13.58, "adjClose": 13.58, "volume": 139992000 }, { "date": "2014-02-19", "open": 13.58, "high": 13.58, "low": 12.89, "close": 12.91, "adjClose": 12.91, "volume": 242535000 }, { "date": "2014-02-20", "open": 14.33, "high": 14.35, "low": 13.75, "close": 14, "adjClose": 14, "volume": 270034500 }, { "date": "2014-02-21", "open": 14.11, "high": 14.27, "low": 13.95, "close": 13.97, "adjClose": 13.97, "volume": 117282000 }, { "date": "2014-02-24", "open": 13.92, "high": 14.56, "low": 13.89, "close": 14.51, "adjClose": 14.51, "volume": 124176000 }, { "date": "2014-02-25", "open": 15.33, "high": 17.28, "low": 15.23, "close": 16.53, "adjClose": 16.53, "volume": 490225500 }, { "date": "2014-02-26", "open": 17.24, "high": 17.67, "low": 16.5, "close": 16.87, "adjClose": 16.87, "volume": 369069000 }, { "date": "2014-02-27", "open": 17.42, "high": 17.46, "low": 16.56, "close": 16.84, "adjClose": 16.84, "volume": 269187000 }, { "date": "2014-02-28", "open": 16.64, "high": 16.85, "low": 16.17, "close": 16.32, "adjClose": 16.32, "volume": 218847000 }, { "date": "2014-03-03", "open": 15.82, "high": 16.78, "low": 15.67, "close": 16.7, "adjClose": 16.7, "volume": 196339500 }, { "date": "2014-03-04", "open": 17.23, "high": 17.33, "low": 16.86, "close": 16.99, "adjClose": 16.99, "volume": 131184000 }, { "date": "2014-03-05", "open": 17.11, "high": 17.13, "low": 16.79, "close": 16.84, "adjClose": 16.84, "volume": 89035500 }, { "date": "2014-03-06", "open": 16.94, "high": 17.17, "low": 16.63, "close": 16.86, "adjClose": 16.86, "volume": 110416500 }, { "date": "2014-03-07", "open": 16.86, "high": 16.99, "low": 16.29, "close": 16.41, "adjClose": 16.41, "volume": 117184500 }, { "date": "2014-03-10", "open": 16.18, "high": 16.2, "low": 15.74, "close": 15.92, "adjClose": 15.92, "volume": 115921500 }, { "date": "2014-03-11", "open": 15.77, "high": 16.31, "low": 15.5, "close": 15.63, "adjClose": 15.63, "volume": 132151500 }, { "date": "2014-03-12", "open": 15.43, "high": 16.5, "low": 15.41, "close": 16.1, "adjClose": 16.1, "volume": 146316000 }, { "date": "2014-03-13", "open": 16.25, "high": 16.28, "low": 15.6, "close": 15.85, "adjClose": 15.85, "volume": 93544500 }, { "date": "2014-03-14", "open": 15.69, "high": 15.8, "low": 15.22, "close": 15.4, "adjClose": 15.4, "volume": 124345500 }, { "date": "2014-03-17", "open": 15.66, "high": 15.86, "low": 15.37, "close": 15.6, "adjClose": 15.6, "volume": 88689000 }, { "date": "2014-03-18", "open": 15.8, "high": 16.1, "low": 15.67, "close": 16, "adjClose": 16, "volume": 93634500 }, { "date": "2014-03-19", "open": 16.09, "high": 16.1, "low": 15.57, "close": 15.72, "adjClose": 15.72, "volume": 76069500 }, { "date": "2014-03-20", "open": 15.74, "high": 15.95, "low": 15.56, "close": 15.66, "adjClose": 15.66, "volume": 57268500 }, { "date": "2014-03-21", "open": 15.73, "high": 15.75, "low": 15.17, "close": 15.26, "adjClose": 15.26, "volume": 123253500 }, { "date": "2014-03-24", "open": 15.32, "high": 15.33, "low": 14.02, "close": 14.68, "adjClose": 14.68, "volume": 169932000 }, { "date": "2014-03-25", "open": 14.94, "high": 15.14, "low": 14.53, "close": 14.7, "adjClose": 14.7, "volume": 117981000 }, { "date": "2014-03-26", "open": 14.8, "high": 14.84, "low": 14.09, "close": 14.2, "adjClose": 14.2, "volume": 103609500 }, { "date": "2014-03-27", "open": 14.16, "high": 14.24, "low": 13.53, "close": 13.82, "adjClose": 13.82, "volume": 142435500 }, { "date": "2014-03-28", "open": 14.19, "high": 14.45, "low": 14.02, "close": 14.16, "adjClose": 14.16, "volume": 145272000 }, { "date": "2014-03-31", "open": 14.43, "high": 14.45, "low": 13.76, "close": 13.9, "adjClose": 13.9, "volume": 125700000 }, { "date": "2014-04-01", "open": 13.93, "high": 14.54, "low": 13.91, "close": 14.46, "adjClose": 14.46, "volume": 110571000 }, { "date": "2014-04-02", "open": 14.67, "high": 15.39, "low": 14.54, "close": 15.35, "adjClose": 15.35, "volume": 161734500 }, { "date": "2014-04-03", "open": 15.35, "high": 15.72, "low": 14.8, "close": 15.03, "adjClose": 15.03, "volume": 163855500 }, { "date": "2014-04-04", "open": 15.07, "high": 15.22, "low": 14.08, "close": 14.15, "adjClose": 14.15, "volume": 170184000 }, { "date": "2014-04-07", "open": 13.72, "high": 14.41, "low": 13.57, "close": 13.83, "adjClose": 13.83, "volume": 147832500 }, { "date": "2014-04-08", "open": 14, "high": 14.43, "low": 13.76, "close": 14.36, "adjClose": 14.36, "volume": 103339500 }, { "date": "2014-04-09", "open": 14.45, "high": 14.56, "low": 14.06, "close": 14.46, "adjClose": 14.46, "volume": 77368500 }, { "date": "2014-04-10", "open": 14.45, "high": 14.5, "low": 13.59, "close": 13.61, "adjClose": 13.61, "volume": 108172500 }, { "date": "2014-04-11", "open": 13.37, "high": 13.8, "low": 13.24, "close": 13.59, "adjClose": 13.59, "volume": 136008000 }, { "date": "2014-04-14", "open": 13.84, "high": 13.9, "low": 12.96, "close": 13.21, "adjClose": 13.21, "volume": 115545000 }, { "date": "2014-04-15", "open": 13.27, "high": 13.29, "low": 12.29, "close": 12.93, "adjClose": 12.93, "volume": 204889500 }, { "date": "2014-04-16", "open": 13.13, "high": 13.33, "low": 12.72, "close": 13.27, "adjClose": 13.27, "volume": 108033000 }, { "date": "2014-04-17", "open": 13.31, "high": 13.49, "low": 12.94, "close": 13.21, "adjClose": 13.21, "volume": 88902000 }, { "date": "2014-04-21", "open": 13.14, "high": 13.75, "low": 12.93, "close": 13.63, "adjClose": 13.63, "volume": 78873000 }, { "date": "2014-04-22", "open": 13.76, "high": 14.62, "low": 13.67, "close": 14.58, "adjClose": 14.58, "volume": 147070500 }, { "date": "2014-04-23", "open": 14.42, "high": 14.45, "low": 13.8, "close": 13.87, "adjClose": 13.87, "volume": 109434000 }, { "date": "2014-04-24", "open": 14.05, "high": 14.19, "low": 13.55, "close": 13.86, "adjClose": 13.86, "volume": 82428000 }, { "date": "2014-04-25", "open": 13.47, "high": 13.78, "low": 13.18, "close": 13.32, "adjClose": 13.32, "volume": 104950500 }, { "date": "2014-04-28", "open": 13.33, "high": 13.59, "low": 12.7, "close": 13.23, "adjClose": 13.23, "volume": 105630000 }, { "date": "2014-04-29", "open": 13.21, "high": 13.81, "low": 13.04, "close": 13.79, "adjClose": 13.79, "volume": 86686500 }, { "date": "2014-04-30", "open": 13.57, "high": 13.88, "low": 13.42, "close": 13.86, "adjClose": 13.86, "volume": 66609000 }, { "date": "2014-05-01", "open": 13.81, "high": 14.27, "low": 13.71, "close": 13.85, "adjClose": 13.85, "volume": 81598500 }, { "date": "2014-05-02", "open": 13.91, "high": 14.09, "low": 13.77, "close": 14.06, "adjClose": 14.06, "volume": 61302000 }, { "date": "2014-05-05", "open": 13.97, "high": 14.51, "low": 13.9, "close": 14.44, "adjClose": 14.44, "volume": 77205000 }, { "date": "2014-05-06", "open": 14.44, "high": 14.58, "low": 13.79, "close": 13.82, "adjClose": 13.82, "volume": 84550500 }, { "date": "2014-05-07", "open": 13.98, "high": 14.01, "low": 13.15, "close": 13.42, "adjClose": 13.42, "volume": 152689500 }, { "date": "2014-05-08", "open": 12.13, "high": 12.96, "low": 11.87, "close": 11.91, "adjClose": 11.91, "volume": 300849000 }, { "date": "2014-05-09", "open": 11.99, "high": 12.23, "low": 11.81, "close": 12.15, "adjClose": 12.15, "volume": 127428000 }, { "date": "2014-05-12", "open": 12.26, "high": 12.48, "low": 11.99, "close": 12.31, "adjClose": 12.31, "volume": 105034500 }, { "date": "2014-05-13", "open": 12.25, "high": 12.76, "low": 12.2, "close": 12.68, "adjClose": 12.68, "volume": 106458000 }, { "date": "2014-05-14", "open": 12.6, "high": 12.9, "low": 12.47, "close": 12.71, "adjClose": 12.71, "volume": 81100500 }, { "date": "2014-05-15", "open": 12.67, "high": 12.84, "low": 12.35, "close": 12.57, "adjClose": 12.57, "volume": 90606000 }, { "date": "2014-05-16", "open": 12.6, "high": 12.8, "low": 12.51, "close": 12.77, "adjClose": 12.77, "volume": 67315500 }, { "date": "2014-05-19", "open": 12.71, "high": 13.13, "low": 12.67, "close": 13.07, "adjClose": 13.07, "volume": 68575500 }, { "date": "2014-05-20", "open": 13.13, "high": 13.29, "low": 12.87, "close": 13.02, "adjClose": 13.02, "volume": 83191500 }, { "date": "2014-05-21", "open": 13.08, "high": 13.32, "low": 12.99, "close": 13.3, "adjClose": 13.3, "volume": 79281000 }, { "date": "2014-05-22", "open": 13.36, "high": 13.79, "low": 13.3, "close": 13.66, "adjClose": 13.66, "volume": 93217500 }, { "date": "2014-05-23", "open": 13.64, "high": 13.85, "low": 13.5, "close": 13.82, "adjClose": 13.82, "volume": 60102000 }, { "date": "2014-05-27", "open": 13.9, "high": 14.26, "low": 13.85, "close": 14.1, "adjClose": 14.1, "volume": 80116500 }, { "date": "2014-05-28", "open": 14, "high": 14.18, "low": 13.68, "close": 14.02, "adjClose": 14.02, "volume": 82426500 }, { "date": "2014-05-29", "open": 14.04, "high": 14.17, "low": 13.85, "close": 14.02, "adjClose": 14.02, "volume": 55387500 }, { "date": "2014-05-30", "open": 14.02, "high": 14.32, "low": 13.8, "close": 13.85, "adjClose": 13.85, "volume": 83716500 }, { "date": "2014-06-02", "open": 13.82, "high": 13.96, "low": 13.44, "close": 13.65, "adjClose": 13.65, "volume": 70021500 }, { "date": "2014-06-03", "open": 13.57, "high": 13.87, "low": 13.51, "close": 13.66, "adjClose": 13.66, "volume": 57912000 }, { "date": "2014-06-04", "open": 13.62, "high": 13.75, "low": 13.36, "close": 13.6, "adjClose": 13.6, "volume": 51411000 }, { "date": "2014-06-05", "open": 13.63, "high": 13.95, "low": 13.6, "close": 13.79, "adjClose": 13.79, "volume": 60819000 }, { "date": "2014-06-06", "open": 13.98, "high": 14.05, "low": 13.81, "close": 13.88, "adjClose": 13.88, "volume": 46107000 }, { "date": "2014-06-09", "open": 13.86, "high": 14, "low": 13.61, "close": 13.69, "adjClose": 13.69, "volume": 42085500 }, { "date": "2014-06-10", "open": 13.63, "high": 13.8, "low": 13.44, "close": 13.49, "adjClose": 13.49, "volume": 52720500 }, { "date": "2014-06-11", "open": 13.43, "high": 13.67, "low": 13.28, "close": 13.63, "adjClose": 13.63, "volume": 59662500 }, { "date": "2014-06-12", "open": 13.67, "high": 13.99, "low": 13.51, "close": 13.57, "adjClose": 13.57, "volume": 89905500 }, { "date": "2014-06-13", "open": 13.65, "high": 13.79, "low": 13.44, "close": 13.76, "adjClose": 13.76, "volume": 53164500 }, { "date": "2014-06-16", "open": 13.78, "high": 15.03, "low": 13.75, "close": 14.97, "adjClose": 14.97, "volume": 198696000 }, { "date": "2014-06-17", "open": 14.94, "high": 15.7, "low": 14.86, "close": 15.44, "adjClose": 15.44, "volume": 199573500 }, { "date": "2014-06-18", "open": 15.43, "high": 15.45, "low": 15.07, "close": 15.14, "adjClose": 15.14, "volume": 104103000 }, { "date": "2014-06-19", "open": 15.26, "high": 15.69, "low": 15.13, "close": 15.19, "adjClose": 15.19, "volume": 131896500 }, { "date": "2014-06-20", "open": 15.23, "high": 15.42, "low": 15.08, "close": 15.31, "adjClose": 15.31, "volume": 73558500 }, { "date": "2014-06-23", "open": 15.3, "high": 15.93, "low": 15.21, "close": 15.81, "adjClose": 15.81, "volume": 116866500 }, { "date": "2014-06-24", "open": 15.93, "high": 16.13, "low": 15.44, "close": 15.5, "adjClose": 15.5, "volume": 121138500 }, { "date": "2014-06-25", "open": 15.54, "high": 15.84, "low": 15.35, "close": 15.79, "adjClose": 15.79, "volume": 87024000 }, { "date": "2014-06-26", "open": 15.81, "high": 16.03, "low": 15.61, "close": 15.71, "adjClose": 15.71, "volume": 76821000 }, { "date": "2014-06-27", "open": 15.65, "high": 16, "low": 15.63, "close": 15.94, "adjClose": 15.94, "volume": 84525000 }, { "date": "2014-06-30", "open": 15.97, "high": 16.3, "low": 15.93, "close": 16, "adjClose": 16, "volume": 72429000 }, { "date": "2014-07-01", "open": 16.16, "high": 16.23, "low": 15.91, "close": 15.98, "adjClose": 15.98, "volume": 65041500 }, { "date": "2014-07-02", "open": 16.04, "high": 16.16, "low": 15.14, "close": 15.3, "adjClose": 15.3, "volume": 120411000 }, { "date": "2014-07-03", "open": 15.42, "high": 15.46, "low": 14.93, "close": 15.28, "adjClose": 15.28, "volume": 77500500 }, { "date": "2014-07-07", "open": 15.17, "high": 15.32, "low": 14.69, "close": 14.84, "adjClose": 14.84, "volume": 88405500 }, { "date": "2014-07-08", "open": 14.58, "high": 14.73, "low": 14.28, "close": 14.6, "adjClose": 14.6, "volume": 117543000 }, { "date": "2014-07-09", "open": 14.75, "high": 14.95, "low": 14.61, "close": 14.87, "adjClose": 14.87, "volume": 61731000 }, { "date": "2014-07-10", "open": 14.48, "high": 14.81, "low": 14.4, "close": 14.63, "adjClose": 14.63, "volume": 72958500 }, { "date": "2014-07-11", "open": 14.71, "high": 14.77, "low": 14.51, "close": 14.54, "adjClose": 14.54, "volume": 49534500 }, { "date": "2014-07-14", "open": 14.67, "high": 15.25, "low": 14.36, "close": 15.11, "adjClose": 15.11, "volume": 108048000 }, { "date": "2014-07-15", "open": 15.12, "high": 15.18, "low": 14.54, "close": 14.64, "adjClose": 14.64, "volume": 85777500 }, { "date": "2014-07-16", "open": 14.79, "high": 14.99, "low": 14.45, "close": 14.48, "adjClose": 14.48, "volume": 60667500 }, { "date": "2014-07-17", "open": 14.41, "high": 14.7, "low": 14.24, "close": 14.36, "adjClose": 14.36, "volume": 69741000 }, { "date": "2014-07-18", "open": 14.4, "high": 14.75, "low": 14.4, "close": 14.67, "adjClose": 14.67, "volume": 63805500 }, { "date": "2014-07-21", "open": 14.48, "high": 14.88, "low": 14.45, "close": 14.7, "adjClose": 14.7, "volume": 57333000 }, { "date": "2014-07-22", "open": 14.81, "high": 14.89, "low": 14.61, "close": 14.64, "adjClose": 14.64, "volume": 40950000 }, { "date": "2014-07-23", "open": 14.67, "high": 14.98, "low": 14.63, "close": 14.83, "adjClose": 14.83, "volume": 46249500 }, { "date": "2014-07-24", "open": 14.88, "high": 15.01, "low": 14.72, "close": 14.9, "adjClose": 14.9, "volume": 48682500 }, { "date": "2014-07-25", "open": 14.85, "high": 15.13, "low": 14.78, "close": 14.9, "adjClose": 14.9, "volume": 46306500 }, { "date": "2014-07-28", "open": 14.95, "high": 15.47, "low": 14.76, "close": 14.99, "adjClose": 14.99, "volume": 97714500 }, { "date": "2014-07-29", "open": 15.11, "high": 15.22, "low": 14.99, "close": 15, "adjClose": 15, "volume": 50736000 }, { "date": "2014-07-30", "open": 14.79, "high": 15.31, "low": 14.74, "close": 15.26, "adjClose": 15.26, "volume": 73917000 }, { "date": "2014-07-31", "open": 15.28, "high": 15.43, "low": 14.77, "close": 14.89, "adjClose": 14.89, "volume": 116236500 }, { "date": "2014-08-01", "open": 15.07, "high": 15.83, "low": 15.07, "close": 15.55, "adjClose": 15.55, "volume": 178437000 }, { "date": "2014-08-04", "open": 15.63, "high": 16.03, "low": 15.55, "close": 15.9, "adjClose": 15.9, "volume": 89395500 }, { "date": "2014-08-05", "open": 15.83, "high": 16.2, "low": 15.71, "close": 15.9, "adjClose": 15.9, "volume": 80829000 }, { "date": "2014-08-06", "open": 15.93, "high": 16.76, "low": 15.91, "close": 16.6, "adjClose": 16.6, "volume": 138739500 }, { "date": "2014-08-07", "open": 16.67, "high": 17.11, "low": 16.61, "close": 16.83, "adjClose": 16.83, "volume": 112183500 }, { "date": "2014-08-08", "open": 16.74, "high": 16.78, "low": 16.43, "close": 16.54, "adjClose": 16.54, "volume": 76351500 }, { "date": "2014-08-11", "open": 17.03, "high": 17.58, "low": 17, "close": 17.29, "adjClose": 17.29, "volume": 121519500 }, { "date": "2014-08-12", "open": 17.21, "high": 17.35, "low": 16.97, "close": 17.33, "adjClose": 17.33, "volume": 95734500 }, { "date": "2014-08-13", "open": 17.47, "high": 17.71, "low": 17.31, "close": 17.35, "adjClose": 17.35, "volume": 103989000 }, { "date": "2014-08-14", "open": 17.5, "high": 17.53, "low": 17.1, "close": 17.43, "adjClose": 17.43, "volume": 61899000 }, { "date": "2014-08-15", "open": 17.43, "high": 17.47, "low": 17.23, "close": 17.47, "adjClose": 17.47, "volume": 58018500 }, { "date": "2014-08-18", "open": 17.55, "high": 17.82, "low": 17.32, "close": 17.33, "adjClose": 17.33, "volume": 87738000 }, { "date": "2014-08-19", "open": 17.26, "high": 17.29, "low": 16.77, "close": 17.12, "adjClose": 17.12, "volume": 80022000 }, { "date": "2014-08-20", "open": 16.98, "high": 17.25, "low": 16.87, "close": 17.05, "adjClose": 17.05, "volume": 45418500 }, { "date": "2014-08-21", "open": 17.1, "high": 17.25, "low": 16.88, "close": 16.96, "adjClose": 16.96, "volume": 43734000 }, { "date": "2014-08-22", "open": 16.97, "high": 17.13, "low": 16.84, "close": 17.12, "adjClose": 17.12, "volume": 42501000 }, { "date": "2014-08-25", "open": 17.21, "high": 17.58, "low": 17.21, "close": 17.5, "adjClose": 17.5, "volume": 64771500 }, { "date": "2014-08-26", "open": 17.67, "high": 17.7, "low": 17.44, "close": 17.45, "adjClose": 17.45, "volume": 57270000 }, { "date": "2014-08-27", "open": 17.57, "high": 17.62, "low": 17.35, "close": 17.55, "adjClose": 17.55, "volume": 44776500 }, { "date": "2014-08-28", "open": 17.46, "high": 17.63, "low": 17.44, "close": 17.59, "adjClose": 17.59, "volume": 42673500 }, { "date": "2014-08-29", "open": 17.91, "high": 18.13, "low": 17.83, "close": 17.98, "adjClose": 17.98, "volume": 96706500 }, { "date": "2014-09-02", "open": 18.37, "high": 18.99, "low": 18.29, "close": 18.94, "adjClose": 18.94, "volume": 147786000 }, { "date": "2014-09-03", "open": 19.18, "high": 19.2, "low": 18.67, "close": 18.75, "adjClose": 18.75, "volume": 101584500 }, { "date": "2014-09-04", "open": 18.93, "high": 19.43, "low": 18.69, "close": 19.07, "adjClose": 19.07, "volume": 125125500 }, { "date": "2014-09-05", "open": 18.84, "high": 18.86, "low": 18.17, "close": 18.49, "adjClose": 18.49, "volume": 167548500 }, { "date": "2014-09-08", "open": 18.51, "high": 18.99, "low": 18.5, "close": 18.81, "adjClose": 18.81, "volume": 82524000 }, { "date": "2014-09-09", "open": 18.87, "high": 19.03, "low": 18.47, "close": 18.57, "adjClose": 18.57, "volume": 68382000 }, { "date": "2014-09-10", "open": 18.63, "high": 18.76, "low": 18.24, "close": 18.74, "adjClose": 18.74, "volume": 56719500 }, { "date": "2014-09-11", "open": 18.7, "high": 18.99, "low": 18.58, "close": 18.69, "adjClose": 18.69, "volume": 56491500 }, { "date": "2014-09-12", "open": 18.7, "high": 18.83, "low": 18.47, "close": 18.61, "adjClose": 18.61, "volume": 49869000 }, { "date": "2014-09-15", "open": 18.29, "high": 18.29, "low": 16.61, "close": 16.92, "adjClose": 16.92, "volume": 246831000 }, { "date": "2014-09-16", "open": 17.01, "high": 17.5, "low": 16.83, "close": 17.38, "adjClose": 17.38, "volume": 124501500 }, { "date": "2014-09-17", "open": 17.49, "high": 17.65, "low": 17.3, "close": 17.43, "adjClose": 17.43, "volume": 77665500 }, { "date": "2014-09-18", "open": 17.56, "high": 17.71, "low": 17.49, "close": 17.59, "adjClose": 17.59, "volume": 55389000 }, { "date": "2014-09-19", "open": 17.2, "high": 17.43, "low": 17.02, "close": 17.29, "adjClose": 17.29, "volume": 102163500 }, { "date": "2014-09-22", "open": 17, "high": 17.07, "low": 16.31, "close": 16.67, "adjClose": 16.67, "volume": 123211500 }, { "date": "2014-09-23", "open": 16.35, "high": 16.92, "low": 16.33, "close": 16.69, "adjClose": 16.69, "volume": 84880500 }, { "date": "2014-09-24", "open": 16.74, "high": 16.86, "low": 16.47, "close": 16.81, "adjClose": 16.81, "volume": 56242500 }, { "date": "2014-09-25", "open": 16.83, "high": 17, "low": 16.41, "close": 16.46, "adjClose": 16.46, "volume": 72513000 }, { "date": "2014-09-26", "open": 16.55, "high": 16.65, "low": 16.4, "close": 16.44, "adjClose": 16.44, "volume": 56931000 }, { "date": "2014-09-29", "open": 16.27, "high": 16.58, "low": 16.09, "close": 16.35, "adjClose": 16.35, "volume": 72790500 }, { "date": "2014-09-30", "open": 16.46, "high": 16.51, "low": 16.01, "close": 16.18, "adjClose": 16.18, "volume": 63574500 }, { "date": "2014-10-01", "open": 16.15, "high": 16.18, "low": 15.71, "close": 16.02, "adjClose": 16.02, "volume": 89125500 }, { "date": "2014-10-02", "open": 16.68, "high": 16.85, "low": 16.36, "close": 16.76, "adjClose": 16.76, "volume": 134973000 }, { "date": "2014-10-03", "open": 16.87, "high": 17.1, "low": 16.74, "close": 17.01, "adjClose": 17.01, "volume": 81094500 }, { "date": "2014-10-06", "open": 17.28, "high": 17.5, "low": 17.19, "close": 17.37, "adjClose": 17.37, "volume": 115699500 }, { "date": "2014-10-07", "open": 17.24, "high": 17.43, "low": 17.05, "close": 17.3, "adjClose": 17.3, "volume": 67282500 }, { "date": "2014-10-08", "open": 17.34, "high": 17.53, "low": 16.84, "close": 17.29, "adjClose": 17.29, "volume": 75826500 }, { "date": "2014-10-09", "open": 17.48, "high": 17.7, "low": 16.96, "close": 17.13, "adjClose": 17.13, "volume": 110419500 }, { "date": "2014-10-10", "open": 16.31, "high": 16.39, "low": 15.68, "close": 15.79, "adjClose": 15.79, "volume": 193324500 }, { "date": "2014-10-13", "open": 15.9, "high": 15.93, "low": 14.73, "close": 14.97, "adjClose": 14.97, "volume": 169030500 }, { "date": "2014-10-14", "open": 15.22, "high": 15.5, "low": 14.87, "close": 15.14, "adjClose": 15.14, "volume": 106579500 }, { "date": "2014-10-15", "open": 14.67, "high": 15.4, "low": 14.49, "close": 15.31, "adjClose": 15.31, "volume": 137209500 }, { "date": "2014-10-16", "open": 14.65, "high": 15.33, "low": 14.61, "close": 15.09, "adjClose": 15.09, "volume": 80989500 }, { "date": "2014-10-17", "open": 15.56, "high": 15.65, "low": 15.1, "close": 15.17, "adjClose": 15.17, "volume": 158241000 }, { "date": "2014-10-20", "open": 15.11, "high": 15.49, "low": 15.03, "close": 15.36, "adjClose": 15.36, "volume": 52416000 }, { "date": "2014-10-21", "open": 15.62, "high": 15.69, "low": 15.39, "close": 15.69, "adjClose": 15.69, "volume": 61954500 }, { "date": "2014-10-22", "open": 15.55, "high": 15.83, "low": 15.37, "close": 15.41, "adjClose": 15.41, "volume": 61749000 }, { "date": "2014-10-23", "open": 15.64, "high": 15.75, "low": 15.47, "close": 15.69, "adjClose": 15.69, "volume": 52386000 }, { "date": "2014-10-24", "open": 15.75, "high": 15.85, "low": 15.41, "close": 15.68, "adjClose": 15.68, "volume": 51949500 }, { "date": "2014-10-27", "open": 15.62, "high": 15.64, "low": 14.69, "close": 14.78, "adjClose": 14.78, "volume": 143299500 }, { "date": "2014-10-28", "open": 15.31, "high": 16.31, "low": 15.22, "close": 16.18, "adjClose": 16.18, "volume": 157744500 }, { "date": "2014-10-29", "open": 16.08, "high": 16.1, "low": 15.71, "close": 15.87, "adjClose": 15.87, "volume": 74437500 }, { "date": "2014-10-30", "open": 15.88, "high": 16.03, "low": 15.67, "close": 15.91, "adjClose": 15.91, "volume": 48426000 }, { "date": "2014-10-31", "open": 16.17, "high": 16.21, "low": 15.92, "close": 16.11, "adjClose": 16.11, "volume": 56629500 }, { "date": "2014-11-03", "open": 16.2, "high": 16.5, "low": 16.09, "close": 16.17, "adjClose": 16.17, "volume": 63057000 }, { "date": "2014-11-04", "open": 16.03, "high": 16.16, "low": 15.77, "close": 15.93, "adjClose": 15.93, "volume": 55239000 }, { "date": "2014-11-05", "open": 16.07, "high": 16.09, "low": 15.37, "close": 15.4, "adjClose": 15.4, "volume": 135688500 }, { "date": "2014-11-06", "open": 15.63, "high": 16.45, "low": 15.23, "close": 16.08, "adjClose": 16.08, "volume": 230320500 }, { "date": "2014-11-07", "open": 16.15, "high": 16.19, "low": 15.81, "close": 16.01, "adjClose": 16.01, "volume": 77415000 }, { "date": "2014-11-10", "open": 15.94, "high": 16.19, "low": 15.79, "close": 16.13, "adjClose": 16.13, "volume": 68658000 }, { "date": "2014-11-11", "open": 16.17, "high": 16.79, "low": 16.13, "close": 16.74, "adjClose": 16.74, "volume": 119232000 }, { "date": "2014-11-12", "open": 16.65, "high": 16.82, "low": 16.37, "close": 16.61, "adjClose": 16.61, "volume": 88062000 }, { "date": "2014-11-13", "open": 16.71, "high": 17.05, "low": 16.68, "close": 16.78, "adjClose": 16.78, "volume": 93540000 }, { "date": "2014-11-14", "open": 16.67, "high": 17.26, "low": 16.57, "close": 17.25, "adjClose": 17.25, "volume": 91516500 }, { "date": "2014-11-17", "open": 17.17, "high": 17.27, "low": 16.8, "close": 16.93, "adjClose": 16.93, "volume": 60385500 }, { "date": "2014-11-18", "open": 17.06, "high": 17.33, "low": 17.03, "close": 17.18, "adjClose": 17.18, "volume": 67095000 }, { "date": "2014-11-19", "open": 16.71, "high": 16.79, "low": 16.37, "close": 16.52, "adjClose": 16.52, "volume": 118777500 }, { "date": "2014-11-20", "open": 16.53, "high": 16.73, "low": 16.4, "close": 16.58, "adjClose": 16.58, "volume": 53808000 }, { "date": "2014-11-21", "open": 16.81, "high": 16.85, "low": 16.14, "close": 16.19, "adjClose": 16.19, "volume": 112276500 }, { "date": "2014-11-24", "open": 16.35, "high": 16.51, "low": 16.04, "close": 16.45, "adjClose": 16.45, "volume": 71845500 }, { "date": "2014-11-25", "open": 16.49, "high": 16.65, "low": 16.41, "close": 16.54, "adjClose": 16.54, "volume": 47397000 }, { "date": "2014-11-26", "open": 16.56, "high": 16.6, "low": 16.44, "close": 16.56, "adjClose": 16.56, "volume": 29718000 }, { "date": "2014-11-28", "open": 16.36, "high": 16.45, "low": 16.17, "close": 16.3, "adjClose": 16.3, "volume": 31795500 }, { "date": "2014-12-01", "open": 16.08, "high": 16.16, "low": 15.27, "close": 15.44, "adjClose": 15.44, "volume": 129291000 }, { "date": "2014-12-02", "open": 15.64, "high": 15.66, "low": 15.2, "close": 15.43, "adjClose": 15.43, "volume": 88305000 }, { "date": "2014-12-03", "open": 15.08, "high": 15.31, "low": 15.03, "close": 15.29, "adjClose": 15.29, "volume": 79615500 }, { "date": "2014-12-04", "open": 15.24, "high": 15.39, "low": 15.19, "close": 15.22, "adjClose": 15.22, "volume": 57834000 }, { "date": "2014-12-05", "open": 15.24, "high": 15.29, "low": 14.82, "close": 14.91, "adjClose": 14.91, "volume": 90954000 }, { "date": "2014-12-08", "open": 14.77, "high": 14.99, "low": 14.16, "close": 14.29, "adjClose": 14.29, "volume": 138384000 }, { "date": "2014-12-09", "open": 13.96, "high": 14.52, "low": 13.62, "close": 14.46, "adjClose": 14.46, "volume": 141472500 }, { "date": "2014-12-10", "open": 14.28, "high": 14.45, "low": 13.85, "close": 13.99, "adjClose": 13.99, "volume": 109711500 }, { "date": "2014-12-11", "open": 14.04, "high": 14.36, "low": 13.88, "close": 13.93, "adjClose": 13.93, "volume": 100416000 }, { "date": "2014-12-12", "open": 13.65, "high": 14.11, "low": 13.63, "close": 13.8, "adjClose": 13.8, "volume": 107607000 }, { "date": "2014-12-15", "open": 13.95, "high": 13.99, "low": 13.51, "close": 13.6, "adjClose": 13.6, "volume": 78274500 }, { "date": "2014-12-16", "open": 13.39, "high": 13.58, "low": 13.02, "close": 13.19, "adjClose": 13.19, "volume": 126391500 }, { "date": "2014-12-17", "open": 12.87, "high": 13.78, "low": 12.84, "close": 13.72, "adjClose": 13.72, "volume": 110517000 }, { "date": "2014-12-18", "open": 14.16, "high": 14.56, "low": 14.12, "close": 14.55, "adjClose": 14.55, "volume": 112249500 }, { "date": "2014-12-19", "open": 14.68, "high": 14.69, "low": 14.3, "close": 14.62, "adjClose": 14.62, "volume": 103657500 }, { "date": "2014-12-22", "open": 14.67, "high": 14.94, "low": 14.55, "close": 14.84, "adjClose": 14.84, "volume": 71991000 }, { "date": "2014-12-23", "open": 14.92, "high": 14.95, "low": 14.63, "close": 14.73, "adjClose": 14.73, "volume": 67585500 }, { "date": "2014-12-24", "open": 14.65, "high": 14.83, "low": 14.62, "close": 14.82, "adjClose": 14.82, "volume": 19983000 }, { "date": "2014-12-26", "open": 14.77, "high": 15.23, "low": 14.77, "close": 15.19, "adjClose": 15.19, "volume": 49905000 }, { "date": "2014-12-29", "open": 15.13, "high": 15.19, "low": 14.93, "close": 15.05, "adjClose": 15.05, "volume": 42037500 }, { "date": "2014-12-30", "open": 14.93, "high": 15.04, "low": 14.76, "close": 14.82, "adjClose": 14.82, "volume": 43548000 }, { "date": "2014-12-31", "open": 14.87, "high": 15.05, "low": 14.82, "close": 14.83, "adjClose": 14.83, "volume": 34462500 }, { "date": "2015-01-02", "open": 14.86, "high": 14.88, "low": 14.22, "close": 14.62, "adjClose": 14.62, "volume": 71466000 }, { "date": "2015-01-05", "open": 14.3, "high": 14.43, "low": 13.81, "close": 14.01, "adjClose": 14.01, "volume": 80527500 }, { "date": "2015-01-06", "open": 14, "high": 14.28, "low": 13.61, "close": 14.09, "adjClose": 14.09, "volume": 93928500 }, { "date": "2015-01-07", "open": 14.22, "high": 14.32, "low": 13.99, "close": 14.06, "adjClose": 14.06, "volume": 44526000 }, { "date": "2015-01-08", "open": 14.19, "high": 14.25, "low": 14, "close": 14.04, "adjClose": 14.04, "volume": 51637500 }, { "date": "2015-01-09", "open": 13.93, "high": 14, "low": 13.66, "close": 13.78, "adjClose": 13.78, "volume": 70024500 }, { "date": "2015-01-12", "open": 13.54, "high": 13.63, "low": 13.28, "close": 13.48, "adjClose": 13.48, "volume": 89254500 }, { "date": "2015-01-13", "open": 13.55, "high": 13.84, "low": 13.39, "close": 13.62, "adjClose": 13.62, "volume": 67159500 }, { "date": "2015-01-14", "open": 12.39, "high": 13.01, "low": 12.33, "close": 12.85, "adjClose": 12.85, "volume": 173278500 }, { "date": "2015-01-15", "open": 12.97, "high": 13.05, "low": 12.67, "close": 12.79, "adjClose": 12.79, "volume": 78247500 }, { "date": "2015-01-16", "open": 12.71, "high": 12.97, "low": 12.64, "close": 12.87, "adjClose": 12.87, "volume": 54048000 }, { "date": "2015-01-20", "open": 12.92, "high": 12.94, "low": 12.47, "close": 12.8, "adjClose": 12.8, "volume": 67548000 }, { "date": "2015-01-21", "open": 12.64, "high": 13.25, "low": 12.63, "close": 13.1, "adjClose": 13.1, "volume": 62295000 }, { "date": "2015-01-22", "open": 13.13, "high": 13.55, "low": 13.01, "close": 13.44, "adjClose": 13.44, "volume": 61753500 }, { "date": "2015-01-23", "open": 13.35, "high": 13.57, "low": 13.22, "close": 13.42, "adjClose": 13.42, "volume": 51579000 }, { "date": "2015-01-26", "open": 13.46, "high": 13.91, "low": 13.4, "close": 13.77, "adjClose": 13.77, "volume": 48517500 }, { "date": "2015-01-27", "open": 13.63, "high": 13.87, "low": 13.55, "close": 13.73, "adjClose": 13.73, "volume": 41715000 }, { "date": "2015-01-28", "open": 13.74, "high": 13.76, "low": 13.23, "close": 13.29, "adjClose": 13.29, "volume": 47244000 }, { "date": "2015-01-29", "open": 13.4, "high": 13.73, "low": 13.1, "close": 13.68, "adjClose": 13.68, "volume": 53221500 }, { "date": "2015-01-30", "open": 13.6, "high": 13.83, "low": 13.53, "close": 13.57, "adjClose": 13.57, "volume": 45105000 }, { "date": "2015-02-02", "open": 13.6, "high": 14.13, "low": 13.55, "close": 14.06, "adjClose": 14.06, "volume": 62238000 }, { "date": "2015-02-03", "open": 14.21, "high": 14.69, "low": 14.08, "close": 14.56, "adjClose": 14.56, "volume": 72393000 }, { "date": "2015-02-04", "open": 14.55, "high": 14.77, "low": 14.45, "close": 14.57, "adjClose": 14.57, "volume": 49581000 }, { "date": "2015-02-05", "open": 14.66, "high": 15.03, "low": 14.64, "close": 14.73, "adjClose": 14.73, "volume": 52843500 }, { "date": "2015-02-06", "open": 14.8, "high": 14.89, "low": 14.43, "close": 14.49, "adjClose": 14.49, "volume": 48658500 }, { "date": "2015-02-09", "open": 14.36, "high": 14.53, "low": 14.13, "close": 14.5, "adjClose": 14.5, "volume": 52086000 }, { "date": "2015-02-10", "open": 14.5, "high": 14.7, "low": 14.33, "close": 14.42, "adjClose": 14.42, "volume": 80857500 }, { "date": "2015-02-11", "open": 14.15, "high": 14.32, "low": 13.82, "close": 14.19, "adjClose": 14.19, "volume": 146536500 }, { "date": "2015-02-12", "open": 12.9, "high": 13.54, "low": 12.89, "close": 13.53, "adjClose": 13.53, "volume": 234744000 }, { "date": "2015-02-13", "open": 13.53, "high": 13.73, "low": 13.39, "close": 13.58, "adjClose": 13.58, "volume": 92865000 }, { "date": "2015-02-17", "open": 13.71, "high": 13.71, "low": 13.43, "close": 13.62, "adjClose": 13.62, "volume": 59694000 }, { "date": "2015-02-18", "open": 13.61, "high": 13.74, "low": 13.51, "close": 13.63, "adjClose": 13.63, "volume": 40704000 }, { "date": "2015-02-19", "open": 13.67, "high": 14.16, "low": 13.58, "close": 14.11, "adjClose": 14.11, "volume": 77311500 }, { "date": "2015-02-20", "open": 14.05, "high": 14.51, "low": 13.99, "close": 14.47, "adjClose": 14.47, "volume": 89731500 }, { "date": "2015-02-23", "open": 14.38, "high": 14.55, "low": 13.76, "close": 13.82, "adjClose": 13.82, "volume": 127497000 }, { "date": "2015-02-24", "open": 13.82, "high": 13.82, "low": 13.45, "close": 13.61, "adjClose": 13.61, "volume": 99054000 }, { "date": "2015-02-25", "open": 13.66, "high": 13.81, "low": 13.51, "close": 13.58, "adjClose": 13.58, "volume": 58642500 }, { "date": "2015-02-26", "open": 13.6, "high": 14.07, "low": 13.48, "close": 13.81, "adjClose": 13.81, "volume": 97093500 }, { "date": "2015-02-27", "open": 13.79, "high": 13.9, "low": 13.52, "close": 13.56, "adjClose": 13.56, "volume": 58231500 }, { "date": "2015-03-02", "open": 13.51, "high": 13.56, "low": 13.06, "close": 13.16, "adjClose": 13.16, "volume": 118831500 }, { "date": "2015-03-03", "open": 13.12, "high": 13.35, "low": 13.02, "close": 13.3, "adjClose": 13.3, "volume": 66484500 }, { "date": "2015-03-04", "open": 13.28, "high": 13.5, "low": 13.15, "close": 13.5, "adjClose": 13.5, "volume": 63330000 }, { "date": "2015-03-05", "open": 13.52, "high": 13.75, "low": 13.34, "close": 13.38, "adjClose": 13.38, "volume": 73155000 }, { "date": "2015-03-06", "open": 13.28, "high": 13.38, "low": 12.81, "close": 12.93, "adjClose": 12.93, "volume": 100686000 }, { "date": "2015-03-09", "open": 12.96, "high": 12.97, "low": 12.55, "close": 12.73, "adjClose": 12.73, "volume": 101050500 }, { "date": "2015-03-10", "open": 12.56, "high": 12.9, "low": 12.51, "close": 12.69, "adjClose": 12.69, "volume": 83695500 }, { "date": "2015-03-11", "open": 12.74, "high": 13.08, "low": 12.73, "close": 12.92, "adjClose": 12.92, "volume": 74623500 }, { "date": "2015-03-12", "open": 12.92, "high": 12.96, "low": 12.65, "close": 12.74, "adjClose": 12.74, "volume": 62239500 }, { "date": "2015-03-13", "open": 12.6, "high": 12.78, "low": 12.49, "close": 12.58, "adjClose": 12.58, "volume": 81514500 }, { "date": "2015-03-16", "open": 12.8, "high": 13.06, "low": 12.65, "close": 13.05, "adjClose": 13.05, "volume": 84432000 }, { "date": "2015-03-17", "open": 13.03, "high": 13.25, "low": 12.93, "close": 12.98, "adjClose": 12.98, "volume": 73411500 }, { "date": "2015-03-18", "open": 13, "high": 13.39, "low": 12.87, "close": 13.38, "adjClose": 13.38, "volume": 72313500 }, { "date": "2015-03-19", "open": 13.47, "high": 13.64, "low": 12.97, "close": 13.04, "adjClose": 13.04, "volume": 127128000 }, { "date": "2015-03-20", "open": 13.16, "high": 13.27, "low": 13.04, "close": 13.21, "adjClose": 13.21, "volume": 64042500 }, { "date": "2015-03-23", "open": 13.23, "high": 13.37, "low": 13.16, "close": 13.31, "adjClose": 13.31, "volume": 39474000 }, { "date": "2015-03-24", "open": 13.44, "high": 13.59, "low": 13.32, "close": 13.45, "adjClose": 13.45, "volume": 54748500 }, { "date": "2015-03-25", "open": 13.22, "high": 13.24, "low": 12.85, "close": 12.95, "adjClose": 12.95, "volume": 85956000 }, { "date": "2015-03-26", "open": 12.93, "high": 12.99, "low": 12.65, "close": 12.69, "adjClose": 12.69, "volume": 61920000 }, { "date": "2015-03-27", "open": 12.6, "high": 12.62, "low": 12.09, "close": 12.33, "adjClose": 12.33, "volume": 129073500 }, { "date": "2015-03-30", "open": 12.39, "high": 12.82, "low": 12.12, "close": 12.7, "adjClose": 12.7, "volume": 151342500 }, { "date": "2015-03-31", "open": 12.9, "high": 12.92, "low": 12.56, "close": 12.58, "adjClose": 12.58, "volume": 75399000 }, { "date": "2015-04-01", "open": 12.58, "high": 12.82, "low": 12.4, "close": 12.51, "adjClose": 12.51, "volume": 56919000 }, { "date": "2015-04-02", "open": 12.68, "high": 12.88, "low": 12.67, "close": 12.73, "adjClose": 12.73, "volume": 75156000 }, { "date": "2015-04-06", "open": 13.2, "high": 13.85, "low": 13.17, "close": 13.54, "adjClose": 13.54, "volume": 186837000 }, { "date": "2015-04-07", "open": 13.5, "high": 13.67, "low": 13.41, "close": 13.55, "adjClose": 13.55, "volume": 65218500 }, { "date": "2015-04-08", "open": 13.88, "high": 14.06, "low": 13.72, "close": 13.84, "adjClose": 13.84, "volume": 94546500 }, { "date": "2015-04-09", "open": 13.9, "high": 14.02, "low": 13.74, "close": 14.01, "adjClose": 14.01, "volume": 57003000 }, { "date": "2015-04-10", "open": 13.99, "high": 14.11, "low": 13.93, "close": 14.06, "adjClose": 14.06, "volume": 61015500 }, { "date": "2015-04-13", "open": 14.03, "high": 14.2, "low": 13.94, "close": 13.99, "adjClose": 13.99, "volume": 56373000 }, { "date": "2015-04-14", "open": 13.9, "high": 13.97, "low": 13.7, "close": 13.83, "adjClose": 13.83, "volume": 45390000 }, { "date": "2015-04-15", "open": 13.83, "high": 13.97, "low": 13.77, "close": 13.86, "adjClose": 13.86, "volume": 29286000 }, { "date": "2015-04-16", "open": 13.85, "high": 13.94, "low": 13.75, "close": 13.78, "adjClose": 13.78, "volume": 24886500 }, { "date": "2015-04-17", "open": 13.67, "high": 13.79, "low": 13.57, "close": 13.79, "adjClose": 13.79, "volume": 37048500 }, { "date": "2015-04-20", "open": 13.79, "high": 13.86, "low": 13.59, "close": 13.68, "adjClose": 13.68, "volume": 38389500 }, { "date": "2015-04-21", "open": 13.72, "high": 14.05, "low": 13.62, "close": 13.96, "adjClose": 13.96, "volume": 51487500 }, { "date": "2015-04-22", "open": 14.17, "high": 14.79, "low": 14.11, "close": 14.63, "adjClose": 14.63, "volume": 117945000 }, { "date": "2015-04-23", "open": 14.55, "high": 14.77, "low": 14.48, "close": 14.57, "adjClose": 14.57, "volume": 66168000 }, { "date": "2015-04-24", "open": 14.7, "high": 14.72, "low": 14.53, "close": 14.56, "adjClose": 14.56, "volume": 36417000 }, { "date": "2015-04-27", "open": 14.84, "high": 15.92, "low": 14.8, "close": 15.44, "adjClose": 15.44, "volume": 175089000 }, { "date": "2015-04-28", "open": 15.65, "high": 15.7, "low": 15.2, "close": 15.37, "adjClose": 15.37, "volume": 91281000 }, { "date": "2015-04-29", "open": 15.34, "high": 15.66, "low": 15.18, "close": 15.5, "adjClose": 15.5, "volume": 59041500 }, { "date": "2015-04-30", "open": 15.36, "high": 15.53, "low": 15.01, "close": 15.07, "adjClose": 15.07, "volume": 58678500 }, { "date": "2015-05-01", "open": 15.33, "high": 15.45, "low": 14.69, "close": 15.07, "adjClose": 15.07, "volume": 79225500 }, { "date": "2015-05-04", "open": 15.21, "high": 15.65, "low": 15.14, "close": 15.37, "adjClose": 15.37, "volume": 66519000 }, { "date": "2015-05-05", "open": 15.85, "high": 15.97, "low": 15.28, "close": 15.53, "adjClose": 15.53, "volume": 86953500 }, { "date": "2015-05-06", "open": 15.61, "high": 15.63, "low": 15.21, "close": 15.36, "adjClose": 15.36, "volume": 79063500 }, { "date": "2015-05-07", "open": 14.73, "high": 15.83, "low": 14.68, "close": 15.79, "adjClose": 15.79, "volume": 141838500 }, { "date": "2015-05-08", "open": 15.73, "high": 15.89, "low": 15.58, "close": 15.77, "adjClose": 15.77, "volume": 70023000 }, { "date": "2015-05-11", "open": 15.75, "high": 16.19, "low": 15.69, "close": 15.97, "adjClose": 15.97, "volume": 85084500 }, { "date": "2015-05-12", "open": 16.01, "high": 16.42, "low": 15.88, "close": 16.32, "adjClose": 16.32, "volume": 95451000 }, { "date": "2015-05-13", "open": 16.51, "high": 16.55, "low": 16.15, "close": 16.21, "adjClose": 16.21, "volume": 81603000 }, { "date": "2015-05-14", "open": 16.32, "high": 16.33, "low": 16.08, "close": 16.27, "adjClose": 16.27, "volume": 43438500 }, { "date": "2015-05-15", "open": 16.26, "high": 16.63, "low": 16.17, "close": 16.59, "adjClose": 16.59, "volume": 67914000 }, { "date": "2015-05-18", "open": 16.47, "high": 16.66, "low": 16.4, "close": 16.58, "adjClose": 16.58, "volume": 50298000 }, { "date": "2015-05-19", "open": 16.56, "high": 16.73, "low": 16.41, "close": 16.48, "adjClose": 16.48, "volume": 55113000 }, { "date": "2015-05-20", "open": 16.48, "high": 16.52, "low": 16.09, "close": 16.29, "adjClose": 16.29, "volume": 56334000 }, { "date": "2015-05-21", "open": 16.2, "high": 16.44, "low": 16.16, "close": 16.37, "adjClose": 16.37, "volume": 29559000 }, { "date": "2015-05-22", "open": 16.36, "high": 16.57, "low": 16.33, "close": 16.52, "adjClose": 16.52, "volume": 33346500 }, { "date": "2015-05-26", "open": 16.51, "high": 16.8, "low": 16.43, "close": 16.5, "adjClose": 16.5, "volume": 52480500 }, { "date": "2015-05-27", "open": 16.57, "high": 16.63, "low": 16.37, "close": 16.5, "adjClose": 16.5, "volume": 51123000 }, { "date": "2015-05-28", "open": 16.47, "high": 16.79, "low": 16.34, "close": 16.76, "adjClose": 16.76, "volume": 54709500 }, { "date": "2015-05-29", "open": 16.73, "high": 16.86, "low": 16.63, "close": 16.72, "adjClose": 16.72, "volume": 56839500 }, { "date": "2015-06-01", "open": 16.76, "high": 16.77, "low": 16.5, "close": 16.63, "adjClose": 16.63, "volume": 37576500 }, { "date": "2015-06-02", "open": 16.59, "high": 16.63, "low": 16.42, "close": 16.56, "adjClose": 16.56, "volume": 32022000 }, { "date": "2015-06-03", "open": 16.55, "high": 16.71, "low": 16.47, "close": 16.6, "adjClose": 16.6, "volume": 26722500 }, { "date": "2015-06-04", "open": 16.5, "high": 16.62, "low": 16.38, "close": 16.39, "adjClose": 16.39, "volume": 36804000 }, { "date": "2015-06-05", "open": 16.4, "high": 16.65, "low": 16.38, "close": 16.61, "adjClose": 16.61, "volume": 45330000 }, { "date": "2015-06-08", "open": 16.72, "high": 17.25, "low": 16.69, "close": 17.09, "adjClose": 17.09, "volume": 75255000 }, { "date": "2015-06-09", "open": 17.03, "high": 17.18, "low": 16.94, "close": 17.07, "adjClose": 17.07, "volume": 39166500 }, { "date": "2015-06-10", "open": 16.79, "high": 16.93, "low": 16.57, "close": 16.71, "adjClose": 16.71, "volume": 51817500 }, { "date": "2015-06-11", "open": 16.88, "high": 16.96, "low": 16.7, "close": 16.76, "adjClose": 16.76, "volume": 30661500 }, { "date": "2015-06-12", "open": 16.68, "high": 16.9, "low": 16.68, "close": 16.71, "adjClose": 16.71, "volume": 21334500 }, { "date": "2015-06-15", "open": 16.65, "high": 16.75, "low": 16.4, "close": 16.69, "adjClose": 16.69, "volume": 32793000 }, { "date": "2015-06-16", "open": 16.68, "high": 16.9, "low": 16.61, "close": 16.87, "adjClose": 16.87, "volume": 29770500 }, { "date": "2015-06-17", "open": 16.81, "high": 17.62, "low": 16.8, "close": 17.36, "adjClose": 17.36, "volume": 82693500 }, { "date": "2015-06-18", "open": 17.47, "high": 17.56, "low": 17.33, "close": 17.46, "adjClose": 17.46, "volume": 41740500 }, { "date": "2015-06-19", "open": 17.49, "high": 17.59, "low": 17.34, "close": 17.5, "adjClose": 17.5, "volume": 36945000 }, { "date": "2015-06-22", "open": 17.48, "high": 17.63, "low": 17.05, "close": 17.32, "adjClose": 17.32, "volume": 68416500 }, { "date": "2015-06-23", "open": 17.35, "high": 17.87, "low": 17.24, "close": 17.84, "adjClose": 17.84, "volume": 58062000 }, { "date": "2015-06-24", "open": 17.8, "high": 17.82, "low": 17.58, "close": 17.68, "adjClose": 17.68, "volume": 36184500 }, { "date": "2015-06-25", "open": 17.76, "high": 18.09, "low": 17.68, "close": 17.92, "adjClose": 17.92, "volume": 42738000 }, { "date": "2015-06-26", "open": 17.93, "high": 17.94, "low": 17.73, "close": 17.81, "adjClose": 17.81, "volume": 57576000 }, { "date": "2015-06-29", "open": 17.46, "high": 17.73, "low": 17.38, "close": 17.47, "adjClose": 17.47, "volume": 52183500 }, { "date": "2015-06-30", "open": 17.65, "high": 18.06, "low": 17.6, "close": 17.88, "adjClose": 17.88, "volume": 46303500 }, { "date": "2015-07-01", "open": 18.07, "high": 18.17, "low": 17.86, "close": 17.94, "adjClose": 17.94, "volume": 31518000 }, { "date": "2015-07-02", "open": 18.68, "high": 18.83, "low": 18.22, "close": 18.67, "adjClose": 18.67, "volume": 107458500 }, { "date": "2015-07-06", "open": 18.59, "high": 18.78, "low": 18.42, "close": 18.65, "adjClose": 18.65, "volume": 61828500 }, { "date": "2015-07-07", "open": 18.33, "high": 18.35, "low": 17.38, "close": 17.86, "adjClose": 17.86, "volume": 91576500 }, { "date": "2015-07-08", "open": 17.29, "high": 17.39, "low": 16.95, "close": 17, "adjClose": 17, "volume": 93316500 }, { "date": "2015-07-09", "open": 17.27, "high": 17.53, "low": 17.12, "close": 17.19, "adjClose": 17.19, "volume": 50011500 }, { "date": "2015-07-10", "open": 17.48, "high": 17.53, "low": 17.19, "close": 17.28, "adjClose": 17.28, "volume": 39163500 }, { "date": "2015-07-13", "open": 17.48, "high": 17.5, "low": 17.07, "close": 17.48, "adjClose": 17.48, "volume": 44404500 }, { "date": "2015-07-14", "open": 17.47, "high": 17.73, "low": 17.37, "close": 17.71, "adjClose": 17.71, "volume": 28614000 }, { "date": "2015-07-15", "open": 17.78, "high": 17.83, "low": 17.47, "close": 17.54, "adjClose": 17.54, "volume": 30324000 }, { "date": "2015-07-16", "open": 17.61, "high": 17.81, "low": 17.54, "close": 17.78, "adjClose": 17.78, "volume": 24240000 }, { "date": "2015-07-17", "open": 18.17, "high": 18.37, "low": 17.88, "close": 18.31, "adjClose": 18.31, "volume": 75061500 }, { "date": "2015-07-20", "open": 18.33, "high": 19.11, "low": 18.17, "close": 18.82, "adjClose": 18.82, "volume": 74677500 }, { "date": "2015-07-21", "open": 18, "high": 18.23, "low": 17.77, "close": 17.78, "adjClose": 17.78, "volume": 91630500 }, { "date": "2015-07-22", "open": 17.42, "high": 17.96, "low": 17.39, "close": 17.86, "adjClose": 17.86, "volume": 46575000 }, { "date": "2015-07-23", "open": 17.98, "high": 17.99, "low": 17.68, "close": 17.81, "adjClose": 17.81, "volume": 33408000 }, { "date": "2015-07-24", "open": 17.83, "high": 18.07, "low": 17.59, "close": 17.69, "adjClose": 17.69, "volume": 42547500 }, { "date": "2015-07-27", "open": 17.5, "high": 17.63, "low": 16.72, "close": 16.87, "adjClose": 16.87, "volume": 70413000 }, { "date": "2015-07-28", "open": 17.05, "high": 17.69, "low": 16.79, "close": 17.65, "adjClose": 17.65, "volume": 58437000 }, { "date": "2015-07-29", "open": 17.62, "high": 17.86, "low": 17.47, "close": 17.59, "adjClose": 17.59, "volume": 41851500 }, { "date": "2015-07-30", "open": 17.51, "high": 17.8, "low": 17.47, "close": 17.79, "adjClose": 17.79, "volume": 30519000 }, { "date": "2015-07-31", "open": 17.84, "high": 17.96, "low": 17.67, "close": 17.74, "adjClose": 17.74, "volume": 33339000 }, { "date": "2015-08-03", "open": 17.75, "high": 17.78, "low": 17.14, "close": 17.33, "adjClose": 17.33, "volume": 38302500 }, { "date": "2015-08-04", "open": 17.33, "high": 17.78, "low": 17.22, "close": 17.75, "adjClose": 17.75, "volume": 35287500 }, { "date": "2015-08-05", "open": 17.57, "high": 18.07, "low": 17.36, "close": 18.01, "adjClose": 18.01, "volume": 93214500 }, { "date": "2015-08-06", "open": 16.64, "high": 17, "low": 15.74, "close": 16.41, "adjClose": 16.41, "volume": 219357000 }, { "date": "2015-08-07", "open": 16.24, "high": 16.25, "low": 15.89, "close": 16.17, "adjClose": 16.17, "volume": 76101000 }, { "date": "2015-08-10", "open": 15.88, "high": 16.2, "low": 15.74, "close": 16.08, "adjClose": 16.08, "volume": 62788500 }, { "date": "2015-08-11", "open": 15.81, "high": 15.95, "low": 15.63, "close": 15.82, "adjClose": 15.82, "volume": 63973500 }, { "date": "2015-08-12", "open": 15.67, "high": 15.98, "low": 15.52, "close": 15.88, "adjClose": 15.88, "volume": 55920000 }, { "date": "2015-08-13", "open": 15.99, "high": 16.43, "low": 15.94, "close": 16.17, "adjClose": 16.17, "volume": 70338000 }, { "date": "2015-08-14", "open": 16.48, "high": 16.53, "low": 16.12, "close": 16.21, "adjClose": 16.21, "volume": 65472000 }, { "date": "2015-08-17", "open": 17.04, "high": 17.11, "low": 16.7, "close": 17, "adjClose": 17, "volume": 107650500 }, { "date": "2015-08-18", "open": 17.03, "high": 17.4, "low": 16.9, "close": 17.38, "adjClose": 17.38, "volume": 62925000 }, { "date": "2015-08-19", "open": 17.36, "high": 17.38, "low": 17, "close": 17.02, "adjClose": 17.02, "volume": 54064500 }, { "date": "2015-08-20", "open": 16.8, "high": 16.97, "low": 16.13, "close": 16.15, "adjClose": 16.15, "volume": 73587000 }, { "date": "2015-08-21", "open": 15.73, "high": 16.25, "low": 15.37, "close": 15.38, "adjClose": 15.38, "volume": 98853000 }, { "date": "2015-08-24", "open": 13.52, "high": 15.43, "low": 13, "close": 14.59, "adjClose": 14.59, "volume": 143724000 }, { "date": "2015-08-25", "open": 15.37, "high": 15.39, "low": 14.61, "close": 14.67, "adjClose": 14.67, "volume": 64909500 }, { "date": "2015-08-26", "open": 15.2, "high": 15.2, "low": 14.37, "close": 14.99, "adjClose": 14.99, "volume": 74445000 }, { "date": "2015-08-27", "open": 15.4, "high": 16.32, "low": 15.39, "close": 16.2, "adjClose": 16.2, "volume": 114840000 }, { "date": "2015-08-28", "open": 16.12, "high": 16.76, "low": 16.1, "close": 16.57, "adjClose": 16.57, "volume": 82705500 }, { "date": "2015-08-31", "open": 16.37, "high": 17, "low": 16.37, "close": 16.6, "adjClose": 16.6, "volume": 70503000 }, { "date": "2015-09-01", "open": 16.02, "high": 16.4, "low": 15.8, "close": 15.91, "adjClose": 15.91, "volume": 81822000 }, { "date": "2015-09-02", "open": 16.35, "high": 16.53, "low": 15.99, "close": 16.51, "adjClose": 16.51, "volume": 69438000 }, { "date": "2015-09-03", "open": 16.8, "high": 16.81, "low": 16.33, "close": 16.37, "adjClose": 16.37, "volume": 62922000 }, { "date": "2015-09-04", "open": 16.06, "high": 16.27, "low": 15.88, "close": 16.13, "adjClose": 16.13, "volume": 55338000 }, { "date": "2015-09-08", "open": 16.34, "high": 16.61, "low": 16.27, "close": 16.54, "adjClose": 16.54, "volume": 47073000 }, { "date": "2015-09-09", "open": 16.8, "high": 16.95, "low": 16.55, "close": 16.59, "adjClose": 16.59, "volume": 50862000 }, { "date": "2015-09-10", "open": 16.48, "high": 16.71, "low": 16.36, "close": 16.57, "adjClose": 16.57, "volume": 40635000 }, { "date": "2015-09-11", "open": 16.51, "high": 16.68, "low": 16.32, "close": 16.68, "adjClose": 16.68, "volume": 35262000 }, { "date": "2015-09-14", "open": 16.74, "high": 16.95, "low": 16.64, "close": 16.88, "adjClose": 16.88, "volume": 43363500 }, { "date": "2015-09-15", "open": 16.85, "high": 16.97, "low": 16.63, "close": 16.9, "adjClose": 16.9, "volume": 44002500 }, { "date": "2015-09-16", "open": 16.87, "high": 17.53, "low": 16.86, "close": 17.48, "adjClose": 17.48, "volume": 66256500 }, { "date": "2015-09-17", "open": 17.6, "high": 17.7, "low": 17.38, "close": 17.47, "adjClose": 17.47, "volume": 53787000 }, { "date": "2015-09-18", "open": 17.2, "high": 17.59, "low": 17.17, "close": 17.37, "adjClose": 17.37, "volume": 56446500 }, { "date": "2015-09-21", "open": 17.6, "high": 18.1, "low": 17.05, "close": 17.61, "adjClose": 17.61, "volume": 91803000 }, { "date": "2015-09-22", "open": 17.27, "high": 17.51, "low": 17.06, "close": 17.4, "adjClose": 17.4, "volume": 54966000 }, { "date": "2015-09-23", "open": 17.46, "high": 17.47, "low": 17.17, "close": 17.4, "adjClose": 17.4, "volume": 39012000 }, { "date": "2015-09-24", "open": 17.3, "high": 17.56, "low": 17.08, "close": 17.54, "adjClose": 17.54, "volume": 51723000 }, { "date": "2015-09-25", "open": 17.77, "high": 17.79, "low": 17.08, "close": 17.13, "adjClose": 17.13, "volume": 56601000 }, { "date": "2015-09-28", "open": 17.16, "high": 17.32, "low": 16.44, "close": 16.56, "adjClose": 16.56, "volume": 73516500 }, { "date": "2015-09-29", "open": 16.7, "high": 16.98, "low": 16.36, "close": 16.44, "adjClose": 16.44, "volume": 55548000 }, { "date": "2015-09-30", "open": 16.8, "high": 16.83, "low": 16.16, "close": 16.56, "adjClose": 16.56, "volume": 73944000 }, { "date": "2015-10-01", "open": 16.5, "high": 16.57, "low": 15.81, "close": 15.99, "adjClose": 15.99, "volume": 68595000 }, { "date": "2015-10-02", "open": 15.71, "high": 16.51, "low": 15.66, "close": 16.5, "adjClose": 16.5, "volume": 66360000 }, { "date": "2015-10-05", "open": 16.59, "high": 16.66, "low": 16.28, "close": 16.41, "adjClose": 16.41, "volume": 55348500 }, { "date": "2015-10-06", "open": 16, "high": 16.2, "low": 15.71, "close": 16.1, "adjClose": 16.1, "volume": 78378000 }, { "date": "2015-10-07", "open": 15.78, "high": 15.85, "low": 15.27, "close": 15.46, "adjClose": 15.46, "volume": 102210000 }, { "date": "2015-10-08", "open": 15.34, "high": 15.38, "low": 14.75, "close": 15.11, "adjClose": 15.11, "volume": 91998000 }, { "date": "2015-10-09", "open": 14.73, "high": 14.96, "low": 14.56, "close": 14.71, "adjClose": 14.71, "volume": 92376000 }, { "date": "2015-10-12", "open": 14.87, "high": 14.87, "low": 14.35, "close": 14.37, "adjClose": 14.37, "volume": 57544500 }, { "date": "2015-10-13", "open": 14.22, "high": 14.83, "low": 14.08, "close": 14.62, "adjClose": 14.62, "volume": 77572500 }, { "date": "2015-10-14", "open": 14.71, "high": 14.73, "low": 14.36, "close": 14.46, "adjClose": 14.46, "volume": 46566000 }, { "date": "2015-10-15", "open": 14.43, "high": 14.78, "low": 14.25, "close": 14.75, "adjClose": 14.75, "volume": 42663000 }, { "date": "2015-10-16", "open": 14.87, "high": 15.37, "low": 14.86, "close": 15.13, "adjClose": 15.13, "volume": 65017500 }, { "date": "2015-10-19", "open": 15.1, "high": 15.41, "low": 15, "close": 15.21, "adjClose": 15.21, "volume": 37618500 }, { "date": "2015-10-20", "open": 15.18, "high": 15.24, "low": 13.47, "close": 14.2, "adjClose": 14.2, "volume": 223500000 }, { "date": "2015-10-21", "open": 14.13, "high": 14.32, "low": 13.92, "close": 14.01, "adjClose": 14.01, "volume": 62272500 }, { "date": "2015-10-22", "open": 14.1, "high": 14.38, "low": 13.96, "close": 14.11, "adjClose": 14.11, "volume": 42378000 }, { "date": "2015-10-23", "open": 14.33, "high": 14.36, "low": 13.85, "close": 13.94, "adjClose": 13.94, "volume": 63532500 }, { "date": "2015-10-26", "open": 14.09, "high": 14.39, "low": 14, "close": 14.35, "adjClose": 14.35, "volume": 50871000 }, { "date": "2015-10-27", "open": 14.32, "high": 14.47, "low": 13.83, "close": 14.02, "adjClose": 14.02, "volume": 52791000 }, { "date": "2015-10-28", "open": 14.09, "high": 14.23, "low": 13.89, "close": 14.2, "adjClose": 14.2, "volume": 40929000 }, { "date": "2015-10-29", "open": 14.12, "high": 14.25, "low": 14.04, "close": 14.11, "adjClose": 14.11, "volume": 27075000 }, { "date": "2015-10-30", "open": 14.03, "high": 14.11, "low": 13.59, "close": 13.8, "adjClose": 13.8, "volume": 66583500 }, { "date": "2015-11-02", "open": 13.93, "high": 14.39, "low": 13.81, "close": 14.25, "adjClose": 14.25, "volume": 58918500 }, { "date": "2015-11-03", "open": 14.26, "high": 14.3, "low": 13.85, "close": 13.89, "adjClose": 13.89, "volume": 124987500 }, { "date": "2015-11-04", "open": 15.13, "high": 15.52, "low": 15.01, "close": 15.44, "adjClose": 15.44, "volume": 190896000 }, { "date": "2015-11-05", "open": 15.37, "high": 15.64, "low": 15.28, "close": 15.45, "adjClose": 15.45, "volume": 67452000 }, { "date": "2015-11-06", "open": 15.38, "high": 15.56, "low": 15.3, "close": 15.49, "adjClose": 15.49, "volume": 36679500 }, { "date": "2015-11-09", "open": 15.53, "high": 15.53, "low": 14.95, "close": 15.02, "adjClose": 15.02, "volume": 57763500 }, { "date": "2015-11-10", "open": 14.9, "high": 14.91, "low": 14.41, "close": 14.43, "adjClose": 14.43, "volume": 69255000 }, { "date": "2015-11-11", "open": 14.52, "high": 14.63, "low": 14.24, "close": 14.61, "adjClose": 14.61, "volume": 50217000 }, { "date": "2015-11-12", "open": 14.52, "high": 14.6, "low": 14.18, "close": 14.2, "adjClose": 14.2, "volume": 43738500 }, { "date": "2015-11-13", "open": 14.2, "high": 14.2, "low": 13.77, "close": 13.81, "adjClose": 13.81, "volume": 51454500 }, { "date": "2015-11-16", "open": 13.74, "high": 14.33, "low": 13.72, "close": 14.29, "adjClose": 14.29, "volume": 43881000 }, { "date": "2015-11-17", "open": 14.35, "high": 14.4, "low": 14.09, "close": 14.27, "adjClose": 14.27, "volume": 32230500 }, { "date": "2015-11-18", "open": 14.3, "high": 14.76, "low": 14.17, "close": 14.74, "adjClose": 14.74, "volume": 42178500 }, { "date": "2015-11-19", "open": 14.7, "high": 15.08, "low": 14.69, "close": 14.79, "adjClose": 14.79, "volume": 37566000 }, { "date": "2015-11-20", "open": 14.9, "high": 15, "low": 14.24, "close": 14.67, "adjClose": 14.67, "volume": 66010500 }, { "date": "2015-11-23", "open": 14.49, "high": 14.61, "low": 14.31, "close": 14.52, "adjClose": 14.52, "volume": 37893000 }, { "date": "2015-11-24", "open": 14.36, "high": 14.73, "low": 14.33, "close": 14.55, "adjClose": 14.55, "volume": 37204500 }, { "date": "2015-11-25", "open": 14.76, "high": 15.39, "low": 14.69, "close": 15.31, "adjClose": 15.31, "volume": 59862000 }, { "date": "2015-11-27", "open": 15.4, "high": 15.48, "low": 15.13, "close": 15.44, "adjClose": 15.44, "volume": 29241000 }, { "date": "2015-11-30", "open": 15.45, "high": 15.62, "low": 15.27, "close": 15.35, "adjClose": 15.35, "volume": 39897000 }, { "date": "2015-12-01", "open": 15.4, "high": 15.87, "low": 15.4, "close": 15.81, "adjClose": 15.81, "volume": 56010000 }, { "date": "2015-12-02", "open": 15.8, "high": 15.91, "low": 15.42, "close": 15.47, "adjClose": 15.47, "volume": 44722500 }, { "date": "2015-12-03", "open": 15.7, "high": 15.83, "low": 15.33, "close": 15.51, "adjClose": 15.51, "volume": 44094000 }, { "date": "2015-12-04", "open": 15.5, "high": 15.55, "low": 15.18, "close": 15.36, "adjClose": 15.36, "volume": 38604000 }, { "date": "2015-12-07", "open": 15.18, "high": 15.71, "low": 15.08, "close": 15.41, "adjClose": 15.41, "volume": 47163000 }, { "date": "2015-12-08", "open": 15.17, "high": 15.25, "low": 14.95, "close": 15.11, "adjClose": 15.11, "volume": 40314000 }, { "date": "2015-12-09", "open": 15.11, "high": 15.17, "low": 14.71, "close": 14.97, "adjClose": 14.97, "volume": 45867000 }, { "date": "2015-12-10", "open": 14.98, "high": 15.23, "low": 14.91, "close": 15.14, "adjClose": 15.14, "volume": 31075500 }, { "date": "2015-12-11", "open": 15.02, "high": 15.05, "low": 14.44, "close": 14.47, "adjClose": 14.47, "volume": 49030500 }, { "date": "2015-12-14", "open": 14.5, "high": 14.73, "low": 14.32, "close": 14.57, "adjClose": 14.57, "volume": 42406500 }, { "date": "2015-12-15", "open": 14.79, "high": 14.81, "low": 14.53, "close": 14.74, "adjClose": 14.74, "volume": 33666000 }, { "date": "2015-12-16", "open": 14.81, "high": 15.66, "low": 14.72, "close": 15.63, "adjClose": 15.63, "volume": 76564500 }, { "date": "2015-12-17", "open": 15.6, "high": 15.85, "low": 15.32, "close": 15.56, "adjClose": 15.56, "volume": 49479000 }, { "date": "2015-12-18", "open": 15.53, "high": 15.73, "low": 15.29, "close": 15.36, "adjClose": 15.36, "volume": 45213000 }, { "date": "2015-12-21", "open": 15.45, "high": 15.72, "low": 15.41, "close": 15.5, "adjClose": 15.5, "volume": 29298000 }, { "date": "2015-12-22", "open": 15.67, "high": 15.77, "low": 15.31, "close": 15.33, "adjClose": 15.33, "volume": 29422500 }, { "date": "2015-12-23", "open": 15.48, "high": 15.56, "low": 15.21, "close": 15.31, "adjClose": 15.31, "volume": 23325000 }, { "date": "2015-12-24", "open": 15.37, "high": 15.46, "low": 15.22, "close": 15.37, "adjClose": 15.37, "volume": 10620000 }, { "date": "2015-12-28", "open": 15.43, "high": 15.47, "low": 15.04, "close": 15.26, "adjClose": 15.26, "volume": 28519500 }, { "date": "2015-12-29", "open": 15.34, "high": 15.85, "low": 15.3, "close": 15.81, "adjClose": 15.81, "volume": 36094500 }, { "date": "2015-12-30", "open": 15.77, "high": 16.24, "low": 15.71, "close": 15.87, "adjClose": 15.87, "volume": 55468500 }, { "date": "2015-12-31", "open": 15.9, "high": 16.23, "low": 15.89, "close": 16, "adjClose": 16, "volume": 40725000 }, { "date": "2016-01-04", "open": 15.38, "high": 15.43, "low": 14.6, "close": 14.89, "adjClose": 14.89, "volume": 102406500 }, { "date": "2016-01-05", "open": 15.09, "high": 15.13, "low": 14.67, "close": 14.9, "adjClose": 14.9, "volume": 47802000 }, { "date": "2016-01-06", "open": 14.67, "high": 14.67, "low": 14.4, "close": 14.6, "adjClose": 14.6, "volume": 56686500 }, { "date": "2016-01-07", "open": 14.28, "high": 14.56, "low": 14.24, "close": 14.38, "adjClose": 14.38, "volume": 53314500 }, { "date": "2016-01-08", "open": 14.52, "high": 14.7, "low": 14.05, "close": 14.07, "adjClose": 14.07, "volume": 54421500 }, { "date": "2016-01-11", "open": 14.27, "high": 14.3, "low": 13.53, "close": 13.86, "adjClose": 13.86, "volume": 61371000 }, { "date": "2016-01-12", "open": 14.11, "high": 14.25, "low": 13.69, "close": 14, "adjClose": 14, "volume": 46378500 }, { "date": "2016-01-13", "open": 14.13, "high": 14.18, "low": 13.33, "close": 13.35, "adjClose": 13.35, "volume": 61896000 }, { "date": "2016-01-14", "open": 13.48, "high": 14, "low": 12.89, "close": 13.75, "adjClose": 13.75, "volume": 97360500 }, { "date": "2016-01-15", "open": 13.26, "high": 13.67, "low": 13.15, "close": 13.67, "adjClose": 13.67, "volume": 83679000 }, { "date": "2016-01-19", "open": 13.91, "high": 14.03, "low": 13.39, "close": 13.65, "adjClose": 13.65, "volume": 60580500 }, { "date": "2016-01-20", "open": 13.29, "high": 13.42, "low": 12.75, "close": 13.25, "adjClose": 13.25, "volume": 87579000 }, { "date": "2016-01-21", "open": 13.44, "high": 13.55, "low": 13, "close": 13.33, "adjClose": 13.33, "volume": 47493000 }, { "date": "2016-01-22", "open": 13.65, "high": 13.7, "low": 13.27, "close": 13.5, "adjClose": 13.5, "volume": 46861500 }, { "date": "2016-01-25", "open": 13.34, "high": 13.57, "low": 13.06, "close": 13.09, "adjClose": 13.09, "volume": 40480500 }, { "date": "2016-01-26", "open": 13.11, "high": 13.19, "low": 12.59, "close": 12.9, "adjClose": 12.9, "volume": 74463000 }, { "date": "2016-01-27", "open": 12.83, "high": 12.88, "low": 12.38, "close": 12.54, "adjClose": 12.54, "volume": 54258000 }, { "date": "2016-01-28", "open": 12.72, "high": 12.75, "low": 12.16, "close": 12.65, "adjClose": 12.65, "volume": 68892000 }, { "date": "2016-01-29", "open": 12.66, "high": 12.92, "low": 12.54, "close": 12.75, "adjClose": 12.75, "volume": 42784500 }, { "date": "2016-02-01", "open": 12.58, "high": 13.3, "low": 12.18, "close": 13.13, "adjClose": 13.13, "volume": 79464000 }, { "date": "2016-02-02", "open": 12.83, "high": 12.87, "low": 12.02, "close": 12.19, "adjClose": 12.19, "volume": 86604000 }, { "date": "2016-02-03", "open": 12.24, "high": 12.26, "low": 11.35, "close": 11.57, "adjClose": 11.57, "volume": 118971000 }, { "date": "2016-02-04", "open": 11.38, "high": 11.73, "low": 11.13, "close": 11.69, "adjClose": 11.69, "volume": 65781000 }, { "date": "2016-02-05", "open": 11.42, "high": 11.53, "low": 10.52, "close": 10.84, "adjClose": 10.84, "volume": 141564000 }, { "date": "2016-02-08", "open": 10.47, "high": 10.48, "low": 9.73, "close": 9.87, "adjClose": 9.87, "volume": 139695000 }, { "date": "2016-02-09", "open": 9.49, "high": 10.65, "low": 9.4, "close": 9.88, "adjClose": 9.88, "volume": 129774000 }, { "date": "2016-02-10", "open": 10.03, "high": 10.33, "low": 9.45, "close": 9.58, "adjClose": 9.58, "volume": 156097500 }, { "date": "2016-02-11", "open": 10.13, "high": 10.88, "low": 9.8, "close": 10.03, "adjClose": 10.03, "volume": 213786000 }, { "date": "2016-02-12", "open": 10.33, "high": 10.47, "low": 9.58, "close": 10.07, "adjClose": 10.07, "volume": 108537000 }, { "date": "2016-02-16", "open": 10.58, "high": 10.86, "low": 10.27, "close": 10.34, "adjClose": 10.34, "volume": 83907000 }, { "date": "2016-02-17", "open": 10.6, "high": 11.29, "low": 10.45, "close": 11.25, "adjClose": 11.25, "volume": 87378000 }, { "date": "2016-02-18", "open": 11.49, "high": 11.53, "low": 10.98, "close": 11.12, "adjClose": 11.12, "volume": 58314000 }, { "date": "2016-02-19", "open": 10.91, "high": 11.17, "low": 10.83, "close": 11.11, "adjClose": 11.11, "volume": 44391000 }, { "date": "2016-02-22", "open": 11.34, "high": 11.93, "low": 11.32, "close": 11.85, "adjClose": 11.85, "volume": 75901500 }, { "date": "2016-02-23", "open": 11.74, "high": 12.12, "low": 11.58, "close": 11.81, "adjClose": 11.81, "volume": 89766000 }, { "date": "2016-02-24", "open": 11.52, "high": 11.97, "low": 11.19, "close": 11.93, "adjClose": 11.93, "volume": 80934000 }, { "date": "2016-02-25", "open": 11.91, "high": 12.57, "low": 11.68, "close": 12.5, "adjClose": 12.5, "volume": 86260500 }, { "date": "2016-02-26", "open": 12.58, "high": 12.8, "low": 12.33, "close": 12.69, "adjClose": 12.69, "volume": 90976500 }, { "date": "2016-02-29", "open": 12.83, "high": 13.09, "low": 12.61, "close": 12.8, "adjClose": 12.8, "volume": 67485000 }, { "date": "2016-03-01", "open": 12.95, "high": 13.06, "low": 12.18, "close": 12.42, "adjClose": 12.42, "volume": 100683000 }, { "date": "2016-03-02", "open": 12.25, "high": 12.57, "low": 12.1, "close": 12.56, "adjClose": 12.56, "volume": 72936000 }, { "date": "2016-03-03", "open": 12.55, "high": 13.16, "low": 12.28, "close": 13.05, "adjClose": 13.05, "volume": 72435000 }, { "date": "2016-03-04", "open": 13.2, "high": 13.6, "low": 13.17, "close": 13.4, "adjClose": 13.4, "volume": 97336500 }, { "date": "2016-03-07", "open": 13.18, "high": 13.98, "low": 13.16, "close": 13.69, "adjClose": 13.69, "volume": 79941000 }, { "date": "2016-03-08", "open": 13.57, "high": 13.83, "low": 13.48, "close": 13.51, "adjClose": 13.51, "volume": 62680500 }, { "date": "2016-03-09", "open": 13.63, "high": 13.96, "low": 13.52, "close": 13.91, "adjClose": 13.91, "volume": 48129000 }, { "date": "2016-03-10", "open": 14, "high": 14.22, "low": 13.38, "close": 13.68, "adjClose": 13.68, "volume": 77887500 }, { "date": "2016-03-11", "open": 13.86, "high": 13.96, "low": 13.69, "close": 13.83, "adjClose": 13.83, "volume": 50146500 }, { "date": "2016-03-14", "open": 14.18, "high": 14.45, "low": 14.04, "close": 14.34, "adjClose": 14.34, "volume": 60985500 }, { "date": "2016-03-15", "open": 14.28, "high": 14.6, "low": 14.1, "close": 14.56, "adjClose": 14.56, "volume": 47707500 }, { "date": "2016-03-16", "open": 14.53, "high": 14.84, "low": 14.47, "close": 14.8, "adjClose": 14.8, "volume": 52750500 }, { "date": "2016-03-17", "open": 14.76, "high": 15.23, "low": 14.67, "close": 15.09, "adjClose": 15.09, "volume": 56743500 }, { "date": "2016-03-18", "open": 15.27, "high": 15.63, "low": 15.2, "close": 15.52, "adjClose": 15.52, "volume": 70677000 }, { "date": "2016-03-21", "open": 15.69, "high": 15.99, "low": 15.67, "close": 15.89, "adjClose": 15.89, "volume": 79617000 }, { "date": "2016-03-22", "open": 15.81, "high": 15.93, "low": 15.5, "close": 15.62, "adjClose": 15.62, "volume": 64740000 }, { "date": "2016-03-23", "open": 15.49, "high": 15.65, "low": 14.8, "close": 14.84, "adjClose": 14.84, "volume": 74232000 }, { "date": "2016-03-24", "open": 14.39, "high": 15.26, "low": 14.33, "close": 15.18, "adjClose": 15.18, "volume": 74413500 }, { "date": "2016-03-28", "open": 15.44, "high": 15.65, "low": 15, "close": 15.35, "adjClose": 15.35, "volume": 58885500 }, { "date": "2016-03-29", "open": 15.33, "high": 15.49, "low": 15.02, "close": 15.34, "adjClose": 15.34, "volume": 60214500 }, { "date": "2016-03-30", "open": 15.67, "high": 15.7, "low": 15.1, "close": 15.13, "adjClose": 15.13, "volume": 60495000 }, { "date": "2016-03-31", "open": 15.29, "high": 15.83, "low": 15, "close": 15.32, "adjClose": 15.32, "volume": 120193500 }, { "date": "2016-04-01", "open": 16.32, "high": 16.53, "low": 15.55, "close": 15.84, "adjClose": 15.84, "volume": 239962500 }, { "date": "2016-04-04", "open": 16.61, "high": 16.81, "low": 16.24, "close": 16.47, "adjClose": 16.47, "volume": 202129500 }, { "date": "2016-04-05", "open": 16.03, "high": 17.1, "low": 16, "close": 17.03, "adjClose": 17.03, "volume": 149230500 }, { "date": "2016-04-06", "open": 16.93, "high": 17.85, "low": 16.9, "close": 17.69, "adjClose": 17.69, "volume": 175582500 }, { "date": "2016-04-07", "open": 17.76, "high": 17.96, "low": 16.97, "close": 17.15, "adjClose": 17.15, "volume": 132843000 }, { "date": "2016-04-08", "open": 17.37, "high": 17.39, "low": 16.53, "close": 16.67, "adjClose": 16.67, "volume": 110458500 }, { "date": "2016-04-11", "open": 16.73, "high": 17.27, "low": 16.35, "close": 16.66, "adjClose": 16.66, "volume": 137425500 }, { "date": "2016-04-12", "open": 16.63, "high": 16.79, "low": 16.24, "close": 16.52, "adjClose": 16.52, "volume": 86448000 }, { "date": "2016-04-13", "open": 16.57, "high": 17.03, "low": 16.49, "close": 16.97, "adjClose": 16.97, "volume": 73884000 }, { "date": "2016-04-14", "open": 16.87, "high": 17.12, "low": 16.74, "close": 16.79, "adjClose": 16.79, "volume": 61983000 }, { "date": "2016-04-15", "open": 16.75, "high": 16.97, "low": 16.61, "close": 16.97, "adjClose": 16.97, "volume": 56286000 }, { "date": "2016-04-18", "open": 16.82, "high": 17.22, "low": 16.78, "close": 16.93, "adjClose": 16.93, "volume": 64071000 }, { "date": "2016-04-19", "open": 16.87, "high": 16.96, "low": 16.08, "close": 16.49, "adjClose": 16.49, "volume": 95362500 }, { "date": "2016-04-20", "open": 16.42, "high": 16.91, "low": 16.1, "close": 16.66, "adjClose": 16.66, "volume": 77911500 }, { "date": "2016-04-21", "open": 16.6, "high": 16.73, "low": 16.46, "close": 16.55, "adjClose": 16.55, "volume": 41746500 }, { "date": "2016-04-22", "open": 16.59, "high": 16.93, "low": 16.38, "close": 16.92, "adjClose": 16.92, "volume": 56794500 }, { "date": "2016-04-25", "open": 16.87, "high": 17.16, "low": 16.72, "close": 16.79, "adjClose": 16.79, "volume": 55054500 }, { "date": "2016-04-26", "open": 16.8, "high": 17.05, "low": 16.63, "close": 16.92, "adjClose": 16.92, "volume": 48357000 }, { "date": "2016-04-27", "open": 16.85, "high": 17, "low": 16.63, "close": 16.76, "adjClose": 16.76, "volume": 48087000 }, { "date": "2016-04-28", "open": 16.66, "high": 16.9, "low": 16.5, "close": 16.51, "adjClose": 16.51, "volume": 37785000 }, { "date": "2016-04-29", "open": 16.54, "high": 16.56, "low": 15.85, "close": 16.05, "adjClose": 16.05, "volume": 81207000 }, { "date": "2016-05-02", "open": 16.1, "high": 16.21, "low": 15.65, "close": 16.12, "adjClose": 16.12, "volume": 57658500 }, { "date": "2016-05-03", "open": 15.82, "high": 15.93, "low": 15.44, "close": 15.49, "adjClose": 15.49, "volume": 64533000 }, { "date": "2016-05-04", "open": 15.35, "high": 15.63, "low": 14.69, "close": 14.84, "adjClose": 14.84, "volume": 130507500 }, { "date": "2016-05-05", "open": 15.23, "high": 15.24, "low": 13.99, "close": 14.1, "adjClose": 14.1, "volume": 168822000 }, { "date": "2016-05-06", "open": 14.06, "high": 14.42, "low": 13.87, "close": 14.33, "adjClose": 14.33, "volume": 85278000 }, { "date": "2016-05-09", "open": 14.38, "high": 14.41, "low": 13.79, "close": 13.93, "adjClose": 13.93, "volume": 71646000 }, { "date": "2016-05-10", "open": 13.84, "high": 13.96, "low": 13.67, "close": 13.91, "adjClose": 13.91, "volume": 61059000 }, { "date": "2016-05-11", "open": 13.84, "high": 14.37, "low": 13.74, "close": 13.93, "adjClose": 13.93, "volume": 77428500 }, { "date": "2016-05-12", "open": 14.1, "high": 14.11, "low": 13.58, "close": 13.82, "adjClose": 13.82, "volume": 54757500 }, { "date": "2016-05-13", "open": 13.85, "high": 14.08, "low": 13.78, "close": 13.84, "adjClose": 13.84, "volume": 42342000 }, { "date": "2016-05-16", "open": 13.88, "high": 14.21, "low": 13.86, "close": 13.89, "adjClose": 13.89, "volume": 44241000 }, { "date": "2016-05-17", "open": 13.94, "high": 13.99, "low": 13.6, "close": 13.64, "adjClose": 13.64, "volume": 42654000 }, { "date": "2016-05-18", "open": 13.94, "high": 14.35, "low": 13.85, "close": 14.08, "adjClose": 14.08, "volume": 84262500 }, { "date": "2016-05-19", "open": 14.24, "high": 14.45, "low": 13.82, "close": 14.35, "adjClose": 14.35, "volume": 102994500 }, { "date": "2016-05-20", "open": 14.47, "high": 14.7, "low": 14.42, "close": 14.69, "adjClose": 14.69, "volume": 135106500 }, { "date": "2016-05-23", "open": 14.66, "high": 14.84, "low": 14.39, "close": 14.41, "adjClose": 14.41, "volume": 76537500 }, { "date": "2016-05-24", "open": 14.44, "high": 14.58, "low": 14.35, "close": 14.53, "adjClose": 14.53, "volume": 45207000 }, { "date": "2016-05-25", "open": 14.53, "high": 14.76, "low": 14.43, "close": 14.64, "adjClose": 14.64, "volume": 46902000 }, { "date": "2016-05-26", "open": 14.7, "high": 15.02, "low": 14.6, "close": 15.01, "adjClose": 15.01, "volume": 61086000 }, { "date": "2016-05-27", "open": 15, "high": 15.06, "low": 14.72, "close": 14.87, "adjClose": 14.87, "volume": 54754500 }, { "date": "2016-05-31", "open": 14.87, "high": 14.98, "low": 14.77, "close": 14.88, "adjClose": 14.88, "volume": 41835000 }, { "date": "2016-06-01", "open": 14.77, "high": 14.83, "low": 14.46, "close": 14.64, "adjClose": 14.64, "volume": 44740500 }, { "date": "2016-06-02", "open": 14.64, "high": 14.66, "low": 14.47, "close": 14.6, "adjClose": 14.6, "volume": 30492000 }, { "date": "2016-06-03", "open": 14.67, "high": 14.8, "low": 14.53, "close": 14.6, "adjClose": 14.6, "volume": 33435000 }, { "date": "2016-06-06", "open": 14.53, "high": 14.73, "low": 14.36, "close": 14.71, "adjClose": 14.71, "volume": 33742500 }, { "date": "2016-06-07", "open": 14.82, "high": 15.63, "low": 14.77, "close": 15.49, "adjClose": 15.49, "volume": 93204000 }, { "date": "2016-06-08", "open": 15.59, "high": 16.06, "low": 15.51, "close": 15.7, "adjClose": 15.7, "volume": 89580000 }, { "date": "2016-06-09", "open": 15.67, "high": 15.69, "low": 15.14, "close": 15.29, "adjClose": 15.29, "volume": 67381500 }, { "date": "2016-06-10", "open": 15.16, "high": 15.2, "low": 14.56, "close": 14.59, "adjClose": 14.59, "volume": 90399000 }, { "date": "2016-06-13", "open": 14.63, "high": 15.05, "low": 14.51, "close": 14.52, "adjClose": 14.52, "volume": 62895000 }, { "date": "2016-06-14", "open": 14.59, "high": 14.81, "low": 14.17, "close": 14.33, "adjClose": 14.33, "volume": 53703000 }, { "date": "2016-06-15", "open": 14.46, "high": 14.79, "low": 14.34, "close": 14.51, "adjClose": 14.51, "volume": 43627500 }, { "date": "2016-06-16", "open": 14.49, "high": 14.54, "low": 14.23, "close": 14.53, "adjClose": 14.53, "volume": 36604500 }, { "date": "2016-06-17", "open": 14.52, "high": 14.67, "low": 14.3, "close": 14.36, "adjClose": 14.36, "volume": 46689000 }, { "date": "2016-06-20", "open": 14.63, "high": 14.92, "low": 14.55, "close": 14.65, "adjClose": 14.65, "volume": 53332500 }, { "date": "2016-06-21", "open": 14.71, "high": 14.84, "low": 14.59, "close": 14.64, "adjClose": 14.64, "volume": 67935000 }, { "date": "2016-06-22", "open": 13.3, "high": 13.73, "low": 13.05, "close": 13.11, "adjClose": 13.11, "volume": 356136000 }, { "date": "2016-06-23", "open": 13.05, "high": 13.17, "low": 12.81, "close": 13.09, "adjClose": 13.09, "volume": 151960500 }, { "date": "2016-06-24", "open": 12.67, "high": 13.01, "low": 12.65, "close": 12.88, "adjClose": 12.88, "volume": 105397500 }, { "date": "2016-06-27", "open": 12.72, "high": 13.25, "low": 12.52, "close": 13.24, "adjClose": 13.24, "volume": 108081000 }, { "date": "2016-06-28", "open": 13.46, "high": 13.6, "low": 13.29, "close": 13.45, "adjClose": 13.45, "volume": 93186000 }, { "date": "2016-06-29", "open": 13.68, "high": 14.12, "low": 13.53, "close": 14.01, "adjClose": 14.01, "volume": 89923500 }, { "date": "2016-06-30", "open": 14.2, "high": 14.23, "low": 13.93, "close": 14.15, "adjClose": 14.15, "volume": 72646500 }, { "date": "2016-07-01", "open": 13.74, "high": 14.55, "low": 13.73, "close": 14.43, "adjClose": 14.43, "volume": 81000000 }, { "date": "2016-07-05", "open": 13.98, "high": 14.3, "low": 13.87, "close": 14.27, "adjClose": 14.27, "volume": 77629500 }, { "date": "2016-07-06", "open": 14, "high": 14.35, "low": 13.93, "close": 14.3, "adjClose": 14.3, "volume": 73798500 }, { "date": "2016-07-07", "open": 14.21, "high": 14.54, "low": 14.2, "close": 14.4, "adjClose": 14.4, "volume": 54180000 }, { "date": "2016-07-08", "open": 14.52, "high": 14.65, "low": 14.3, "close": 14.45, "adjClose": 14.45, "volume": 61122000 }, { "date": "2016-07-11", "open": 14.66, "high": 15.12, "low": 14.63, "close": 14.99, "adjClose": 14.99, "volume": 81447000 }, { "date": "2016-07-12", "open": 14.94, "high": 15.17, "low": 14.88, "close": 14.98, "adjClose": 14.98, "volume": 68569500 }, { "date": "2016-07-13", "open": 15.03, "high": 15.04, "low": 14.69, "close": 14.84, "adjClose": 14.84, "volume": 53506500 }, { "date": "2016-07-14", "open": 14.87, "high": 15, "low": 14.74, "close": 14.77, "adjClose": 14.77, "volume": 40137000 }, { "date": "2016-07-15", "open": 14.83, "high": 14.85, "low": 14.64, "close": 14.69, "adjClose": 14.69, "volume": 33513000 }, { "date": "2016-07-18", "open": 14.64, "high": 15.14, "low": 14.55, "close": 15.08, "adjClose": 15.08, "volume": 51181500 }, { "date": "2016-07-19", "open": 15, "high": 15.27, "low": 14.98, "close": 15.02, "adjClose": 15.02, "volume": 46726500 }, { "date": "2016-07-20", "open": 15.1, "high": 15.32, "low": 15, "close": 15.22, "adjClose": 15.22, "volume": 38527500 }, { "date": "2016-07-21", "open": 15.07, "high": 15.19, "low": 14.61, "close": 14.7, "adjClose": 14.7, "volume": 66430500 }, { "date": "2016-07-22", "open": 14.8, "high": 14.97, "low": 14.59, "close": 14.82, "adjClose": 14.82, "volume": 38695500 }, { "date": "2016-07-25", "open": 14.82, "high": 15.43, "low": 14.76, "close": 15.33, "adjClose": 15.33, "volume": 67360500 }, { "date": "2016-07-26", "open": 15.18, "high": 15.33, "low": 15.02, "close": 15.3, "adjClose": 15.3, "volume": 51450000 }, { "date": "2016-07-27", "open": 15.29, "high": 15.56, "low": 15.13, "close": 15.23, "adjClose": 15.23, "volume": 43335000 }, { "date": "2016-07-28", "open": 15.2, "high": 15.38, "low": 15.11, "close": 15.37, "adjClose": 15.37, "volume": 36286500 }, { "date": "2016-07-29", "open": 15.38, "high": 15.69, "low": 15.35, "close": 15.65, "adjClose": 15.65, "volume": 46062000 }, { "date": "2016-08-01", "open": 15.7, "high": 15.78, "low": 15.29, "close": 15.33, "adjClose": 15.33, "volume": 60244500 }, { "date": "2016-08-02", "open": 15.29, "high": 15.32, "low": 14.76, "close": 15.15, "adjClose": 15.15, "volume": 59016000 }, { "date": "2016-08-03", "open": 15.16, "high": 15.31, "low": 14.95, "close": 15.05, "adjClose": 15.05, "volume": 58317000 }, { "date": "2016-08-04", "open": 15.05, "high": 15.39, "low": 14.8, "close": 15.37, "adjClose": 15.37, "volume": 62205000 }, { "date": "2016-08-05", "open": 15.33, "high": 15.47, "low": 15.16, "close": 15.34, "adjClose": 15.34, "volume": 48078000 }, { "date": "2016-08-08", "open": 15.2, "high": 15.31, "low": 15.07, "close": 15.08, "adjClose": 15.08, "volume": 33954000 }, { "date": "2016-08-09", "open": 15.12, "high": 15.44, "low": 15.11, "close": 15.27, "adjClose": 15.27, "volume": 33117000 }, { "date": "2016-08-10", "open": 15.22, "high": 15.32, "low": 14.97, "close": 15.04, "adjClose": 15.04, "volume": 35074500 }, { "date": "2016-08-11", "open": 15.08, "high": 15.17, "low": 14.89, "close": 14.99, "adjClose": 14.99, "volume": 28213500 }, { "date": "2016-08-12", "open": 15.03, "high": 15.11, "low": 14.94, "close": 15.04, "adjClose": 15.04, "volume": 27202500 }, { "date": "2016-08-15", "open": 15.07, "high": 15.3, "low": 15, "close": 15.04, "adjClose": 15.04, "volume": 30514500 }, { "date": "2016-08-16", "open": 15.03, "high": 15.15, "low": 14.89, "close": 14.91, "adjClose": 14.91, "volume": 34006500 }, { "date": "2016-08-17", "open": 14.96, "high": 14.99, "low": 14.85, "close": 14.88, "adjClose": 14.88, "volume": 26806500 }, { "date": "2016-08-18", "open": 14.92, "high": 15.04, "low": 14.82, "close": 14.9, "adjClose": 14.9, "volume": 25717500 }, { "date": "2016-08-19", "open": 14.9, "high": 15.01, "low": 14.84, "close": 15, "adjClose": 15, "volume": 24892500 }, { "date": "2016-08-22", "open": 14.94, "high": 15.01, "low": 14.85, "close": 14.86, "adjClose": 14.86, "volume": 30982500 }, { "date": "2016-08-23", "open": 14.95, "high": 15.23, "low": 14.85, "close": 14.99, "adjClose": 14.99, "volume": 71766000 }, { "date": "2016-08-24", "open": 15.14, "high": 15.14, "low": 14.81, "close": 14.84, "adjClose": 14.84, "volume": 38560500 }, { "date": "2016-08-25", "open": 14.87, "high": 14.92, "low": 14.72, "close": 14.73, "adjClose": 14.73, "volume": 26437500 }, { "date": "2016-08-26", "open": 14.81, "high": 14.86, "low": 14.59, "close": 14.67, "adjClose": 14.67, "volume": 33585000 }, { "date": "2016-08-29", "open": 14.68, "high": 14.69, "low": 14.33, "close": 14.35, "adjClose": 14.35, "volume": 48994500 }, { "date": "2016-08-30", "open": 14.41, "high": 14.41, "low": 14.03, "close": 14.09, "adjClose": 14.09, "volume": 47533500 }, { "date": "2016-08-31", "open": 14.03, "high": 14.17, "low": 13.91, "close": 14.13, "adjClose": 14.13, "volume": 49147500 }, { "date": "2016-09-01", "open": 13.93, "high": 14.07, "low": 13.37, "close": 13.38, "adjClose": 13.38, "volume": 119146500 }, { "date": "2016-09-02", "open": 13.49, "high": 13.55, "low": 13.08, "close": 13.19, "adjClose": 13.19, "volume": 89661000 }, { "date": "2016-09-06", "open": 13.27, "high": 13.55, "low": 13.27, "close": 13.52, "adjClose": 13.52, "volume": 65859000 }, { "date": "2016-09-07", "open": 13.7, "high": 13.77, "low": 13.38, "close": 13.45, "adjClose": 13.45, "volume": 54613500 }, { "date": "2016-09-08", "open": 13.3, "high": 13.33, "low": 13.09, "close": 13.16, "adjClose": 13.16, "volume": 50668500 }, { "date": "2016-09-09", "open": 13.27, "high": 13.33, "low": 12.91, "close": 12.96, "adjClose": 12.96, "volume": 56355000 }, { "date": "2016-09-12", "open": 13, "high": 13.42, "low": 12.94, "close": 13.22, "adjClose": 13.22, "volume": 55728000 }, { "date": "2016-09-13", "open": 13.14, "high": 13.23, "low": 12.9, "close": 13.07, "adjClose": 13.07, "volume": 53841000 }, { "date": "2016-09-14", "open": 13.05, "high": 13.19, "low": 12.99, "close": 13.09, "adjClose": 13.09, "volume": 33817500 }, { "date": "2016-09-15", "open": 13.1, "high": 13.5, "low": 13.09, "close": 13.36, "adjClose": 13.36, "volume": 46158000 }, { "date": "2016-09-16", "open": 13.36, "high": 13.71, "low": 13.27, "close": 13.69, "adjClose": 13.69, "volume": 46617000 }, { "date": "2016-09-19", "open": 13.8, "high": 13.96, "low": 13.67, "close": 13.76, "adjClose": 13.76, "volume": 34492500 }, { "date": "2016-09-20", "open": 13.79, "high": 13.85, "low": 13.59, "close": 13.64, "adjClose": 13.64, "volume": 36157500 }, { "date": "2016-09-21", "open": 13.76, "high": 13.8, "low": 13.44, "close": 13.68, "adjClose": 13.68, "volume": 39502500 }, { "date": "2016-09-22", "open": 13.76, "high": 13.82, "low": 13.53, "close": 13.76, "adjClose": 13.76, "volume": 35743500 }, { "date": "2016-09-23", "open": 13.73, "high": 14.01, "low": 13.71, "close": 13.83, "adjClose": 13.83, "volume": 43578000 }, { "date": "2016-09-26", "open": 13.77, "high": 14.07, "low": 13.77, "close": 13.93, "adjClose": 13.93, "volume": 35916000 }, { "date": "2016-09-27", "open": 13.98, "high": 14, "low": 13.64, "close": 13.72, "adjClose": 13.72, "volume": 50598000 }, { "date": "2016-09-28", "open": 13.83, "high": 13.88, "low": 13.68, "close": 13.75, "adjClose": 13.75, "volume": 31326000 }, { "date": "2016-09-29", "open": 13.71, "high": 13.82, "low": 13.37, "close": 13.38, "adjClose": 13.38, "volume": 40905000 }, { "date": "2016-09-30", "open": 13.48, "high": 13.67, "low": 13.3, "close": 13.6, "adjClose": 13.6, "volume": 38794500 }, { "date": "2016-10-03", "open": 14.15, "high": 14.38, "low": 13.88, "close": 14.25, "adjClose": 14.25, "volume": 89998500 }, { "date": "2016-10-04", "open": 14.21, "high": 14.22, "low": 13.92, "close": 14.09, "adjClose": 14.09, "volume": 53122500 }, { "date": "2016-10-05", "open": 14.15, "high": 14.21, "low": 13.87, "close": 13.9, "adjClose": 13.9, "volume": 28162500 }, { "date": "2016-10-06", "open": 13.5, "high": 13.61, "low": 13.35, "close": 13.4, "adjClose": 13.4, "volume": 70551000 }, { "date": "2016-10-07", "open": 13.4, "high": 13.42, "low": 13.05, "close": 13.11, "adjClose": 13.11, "volume": 52395000 }, { "date": "2016-10-10", "open": 13.42, "high": 13.61, "low": 13.31, "close": 13.4, "adjClose": 13.4, "volume": 49744500 }, { "date": "2016-10-11", "open": 13.46, "high": 13.48, "low": 13.22, "close": 13.34, "adjClose": 13.34, "volume": 34926000 }, { "date": "2016-10-12", "open": 13.4, "high": 13.59, "low": 13.36, "close": 13.43, "adjClose": 13.43, "volume": 29560500 }, { "date": "2016-10-13", "open": 13.37, "high": 13.39, "low": 13.14, "close": 13.35, "adjClose": 13.35, "volume": 37419000 }, { "date": "2016-10-14", "open": 13.38, "high": 13.43, "low": 13.09, "close": 13.1, "adjClose": 13.1, "volume": 64048500 }, { "date": "2016-10-17", "open": 13.14, "high": 13.23, "low": 12.8, "close": 12.93, "adjClose": 12.93, "volume": 68311500 }, { "date": "2016-10-18", "open": 13.07, "high": 13.3, "low": 12.88, "close": 13.27, "adjClose": 13.27, "volume": 85207500 }, { "date": "2016-10-19", "open": 13.32, "high": 13.78, "low": 13.2, "close": 13.57, "adjClose": 13.57, "volume": 104868000 }, { "date": "2016-10-20", "open": 13.47, "high": 13.53, "low": 13.14, "close": 13.27, "adjClose": 13.27, "volume": 76093500 }, { "date": "2016-10-21", "open": 13.24, "high": 13.44, "low": 13.16, "close": 13.34, "adjClose": 13.34, "volume": 44151000 }, { "date": "2016-10-24", "open": 13.4, "high": 13.6, "low": 13.35, "close": 13.52, "adjClose": 13.52, "volume": 41274000 }, { "date": "2016-10-25", "open": 13.53, "high": 13.65, "low": 13.41, "close": 13.49, "adjClose": 13.49, "volume": 36675000 }, { "date": "2016-10-26", "open": 13.4, "high": 13.55, "low": 13.34, "close": 13.48, "adjClose": 13.48, "volume": 84492000 }, { "date": "2016-10-27", "open": 14.09, "high": 14.25, "low": 13.44, "close": 13.6, "adjClose": 13.6, "volume": 196405500 }, { "date": "2016-10-28", "open": 13.6, "high": 13.69, "low": 13.32, "close": 13.33, "adjClose": 13.33, "volume": 64201500 }, { "date": "2016-10-31", "open": 13.5, "high": 13.5, "low": 13.05, "close": 13.18, "adjClose": 13.18, "volume": 70384500 }, { "date": "2016-11-01", "open": 13.2, "high": 13.23, "low": 12.54, "close": 12.72, "adjClose": 12.72, "volume": 105900000 }, { "date": "2016-11-02", "open": 12.67, "high": 12.85, "low": 12.5, "close": 12.53, "adjClose": 12.53, "volume": 63801000 }, { "date": "2016-11-03", "open": 12.6, "high": 12.76, "low": 12.47, "close": 12.49, "adjClose": 12.49, "volume": 39795000 }, { "date": "2016-11-04", "open": 12.6, "high": 12.9, "low": 12.4, "close": 12.7, "adjClose": 12.7, "volume": 77190000 }, { "date": "2016-11-07", "open": 12.91, "high": 12.95, "low": 12.67, "close": 12.88, "adjClose": 12.88, "volume": 58051500 }, { "date": "2016-11-08", "open": 12.92, "high": 13.17, "low": 12.75, "close": 13, "adjClose": 13, "volume": 49014000 }, { "date": "2016-11-09", "open": 12.46, "high": 12.8, "low": 12.26, "close": 12.67, "adjClose": 12.67, "volume": 122596500 }, { "date": "2016-11-10", "open": 12.74, "high": 12.77, "low": 12.03, "close": 12.36, "adjClose": 12.36, "volume": 101254500 }, { "date": "2016-11-11", "open": 12.28, "high": 12.59, "low": 12.2, "close": 12.57, "adjClose": 12.57, "volume": 59827500 }, { "date": "2016-11-14", "open": 12.53, "high": 12.55, "low": 11.88, "close": 12.1, "adjClose": 12.1, "volume": 98283000 }, { "date": "2016-11-15", "open": 12.19, "high": 12.43, "low": 12.14, "close": 12.25, "adjClose": 12.25, "volume": 58530000 }, { "date": "2016-11-16", "open": 12.18, "high": 12.32, "low": 12.08, "close": 12.26, "adjClose": 12.26, "volume": 51516000 }, { "date": "2016-11-17", "open": 12.23, "high": 12.63, "low": 12.14, "close": 12.58, "adjClose": 12.58, "volume": 73306500 }, { "date": "2016-11-18", "open": 12.71, "high": 12.87, "low": 12.33, "close": 12.33, "adjClose": 12.33, "volume": 78154500 }, { "date": "2016-11-21", "open": 12.34, "high": 12.59, "low": 12.29, "close": 12.3, "adjClose": 12.3, "volume": 65415000 }, { "date": "2016-11-22", "open": 12.39, "high": 12.76, "low": 12.25, "close": 12.74, "adjClose": 12.74, "volume": 84051000 }, { "date": "2016-11-23", "open": 12.71, "high": 13.04, "low": 12.6, "close": 12.88, "adjClose": 12.88, "volume": 73378500 }, { "date": "2016-11-25", "open": 12.91, "high": 13.15, "low": 12.91, "close": 13.11, "adjClose": 13.11, "volume": 35491500 }, { "date": "2016-11-28", "open": 13.03, "high": 13.29, "low": 12.97, "close": 13.07, "adjClose": 13.07, "volume": 67938000 }, { "date": "2016-11-29", "open": 13.04, "high": 13.12, "low": 12.63, "close": 12.64, "adjClose": 12.64, "volume": 66589500 }, { "date": "2016-11-30", "open": 12.73, "high": 12.79, "low": 12.5, "close": 12.63, "adjClose": 12.63, "volume": 53206500 }, { "date": "2016-12-01", "open": 12.55, "high": 12.57, "low": 12.07, "close": 12.13, "adjClose": 12.13, "volume": 76896000 }, { "date": "2016-12-02", "open": 12.19, "high": 12.33, "low": 12, "close": 12.1, "adjClose": 12.1, "volume": 60634500 }, { "date": "2016-12-05", "open": 12.17, "high": 12.59, "low": 12.17, "close": 12.45, "adjClose": 12.45, "volume": 61083000 }, { "date": "2016-12-06", "open": 12.37, "high": 12.44, "low": 12.18, "close": 12.39, "adjClose": 12.39, "volume": 50874000 }, { "date": "2016-12-07", "open": 12.41, "high": 12.89, "low": 12.33, "close": 12.88, "adjClose": 12.88, "volume": 81928500 }, { "date": "2016-12-08", "open": 12.8, "high": 12.83, "low": 12.64, "close": 12.82, "adjClose": 12.82, "volume": 47911500 }, { "date": "2016-12-09", "open": 12.72, "high": 12.92, "low": 12.72, "close": 12.81, "adjClose": 12.81, "volume": 40837500 }, { "date": "2016-12-12", "open": 12.85, "high": 12.96, "low": 12.75, "close": 12.83, "adjClose": 12.83, "volume": 36583500 }, { "date": "2016-12-13", "open": 12.88, "high": 13.42, "low": 12.87, "close": 13.21, "adjClose": 13.21, "volume": 102358500 }, { "date": "2016-12-14", "open": 13.25, "high": 13.53, "low": 13.12, "close": 13.25, "adjClose": 13.25, "volume": 62263500 }, { "date": "2016-12-15", "open": 13.23, "high": 13.38, "low": 13.16, "close": 13.17, "adjClose": 13.17, "volume": 48294000 }, { "date": "2016-12-16", "open": 13.21, "high": 13.51, "low": 13.17, "close": 13.5, "adjClose": 13.5, "volume": 56953500 }, { "date": "2016-12-19", "open": 13.5, "high": 13.63, "low": 13.32, "close": 13.52, "adjClose": 13.52, "volume": 52321500 }, { "date": "2016-12-20", "open": 13.54, "high": 13.93, "low": 13.5, "close": 13.92, "adjClose": 13.92, "volume": 70336500 }, { "date": "2016-12-21", "open": 13.9, "high": 14.15, "low": 13.83, "close": 13.85, "adjClose": 13.85, "volume": 78114000 }, { "date": "2016-12-22", "open": 13.88, "high": 14, "low": 13.77, "close": 13.9, "adjClose": 13.9, "volume": 46666500 }, { "date": "2016-12-23", "open": 13.87, "high": 14.23, "low": 13.85, "close": 14.22, "adjClose": 14.22, "volume": 70057500 }, { "date": "2016-12-27", "open": 14.33, "high": 14.82, "low": 14.29, "close": 14.64, "adjClose": 14.64, "volume": 88735500 }, { "date": "2016-12-28", "open": 14.77, "high": 14.92, "low": 14.48, "close": 14.65, "adjClose": 14.65, "volume": 56737500 }, { "date": "2016-12-29", "open": 14.57, "high": 14.61, "low": 14.27, "close": 14.31, "adjClose": 14.31, "volume": 60675000 }, { "date": "2016-12-30", "open": 14.42, "high": 14.5, "low": 14.11, "close": 14.25, "adjClose": 14.25, "volume": 69639000 }, { "date": "2017-01-03", "open": 14.32, "high": 14.69, "low": 14.06, "close": 14.47, "adjClose": 14.47, "volume": 88849500 }, { "date": "2017-01-04", "open": 14.32, "high": 15.2, "low": 14.29, "close": 15.13, "adjClose": 15.13, "volume": 168202500 }, { "date": "2017-01-05", "open": 15.09, "high": 15.17, "low": 14.8, "close": 15.12, "adjClose": 15.12, "volume": 88675500 }, { "date": "2017-01-06", "open": 15.13, "high": 15.35, "low": 15.03, "close": 15.27, "adjClose": 15.27, "volume": 82918500 }, { "date": "2017-01-09", "open": 15.26, "high": 15.46, "low": 15.2, "close": 15.42, "adjClose": 15.42, "volume": 59692500 }, { "date": "2017-01-10", "open": 15.47, "high": 15.47, "low": 15.13, "close": 15.32, "adjClose": 15.32, "volume": 54900000 }, { "date": "2017-01-11", "open": 15.27, "high": 15.33, "low": 15.11, "close": 15.32, "adjClose": 15.32, "volume": 54762000 }, { "date": "2017-01-12", "open": 15.27, "high": 15.38, "low": 15.04, "close": 15.31, "adjClose": 15.31, "volume": 56853000 }, { "date": "2017-01-13", "open": 15.33, "high": 15.86, "low": 15.31, "close": 15.85, "adjClose": 15.85, "volume": 91395000 }, { "date": "2017-01-17", "open": 15.78, "high": 16, "low": 15.62, "close": 15.71, "adjClose": 15.71, "volume": 69262500 }, { "date": "2017-01-18", "open": 15.78, "high": 15.98, "low": 15.71, "close": 15.89, "adjClose": 15.89, "volume": 56535000 }, { "date": "2017-01-19", "open": 16.48, "high": 16.58, "low": 16.05, "close": 16.25, "adjClose": 16.25, "volume": 115984500 }, { "date": "2017-01-20", "open": 16.36, "high": 16.4, "low": 16.2, "close": 16.32, "adjClose": 16.32, "volume": 63064500 }, { "date": "2017-01-23", "open": 16.39, "high": 16.73, "low": 16.37, "close": 16.59, "adjClose": 16.59, "volume": 93943500 }, { "date": "2017-01-24", "open": 16.67, "high": 16.99, "low": 16.64, "close": 16.97, "adjClose": 16.97, "volume": 74482500 }, { "date": "2017-01-25", "open": 17.15, "high": 17.23, "low": 16.79, "close": 16.96, "adjClose": 16.96, "volume": 77139000 }, { "date": "2017-01-26", "open": 16.95, "high": 17.05, "low": 16.72, "close": 16.83, "adjClose": 16.83, "volume": 47281500 }, { "date": "2017-01-27", "open": 16.76, "high": 16.87, "low": 16.57, "close": 16.86, "adjClose": 16.86, "volume": 47494500 }, { "date": "2017-01-30", "open": 16.84, "high": 17.02, "low": 16.47, "close": 16.71, "adjClose": 16.71, "volume": 57016500 }, { "date": "2017-01-31", "open": 16.62, "high": 17.06, "low": 16.51, "close": 16.8, "adjClose": 16.8, "volume": 61741500 }, { "date": "2017-02-01", "open": 16.87, "high": 16.88, "low": 16.6, "close": 16.62, "adjClose": 16.62, "volume": 59382000 }, { "date": "2017-02-02", "open": 16.56, "high": 16.83, "low": 16.51, "close": 16.77, "adjClose": 16.77, "volume": 37497000 }, { "date": "2017-02-03", "open": 16.79, "high": 16.81, "low": 16.65, "close": 16.76, "adjClose": 16.76, "volume": 32800500 }, { "date": "2017-02-06", "open": 16.73, "high": 17.19, "low": 16.71, "close": 17.18, "adjClose": 17.18, "volume": 53437500 }, { "date": "2017-02-07", "open": 17.21, "high": 17.33, "low": 17.09, "close": 17.17, "adjClose": 17.17, "volume": 63672000 }, { "date": "2017-02-08", "open": 17.16, "high": 17.56, "low": 17.08, "close": 17.47, "adjClose": 17.47, "volume": 58995000 }, { "date": "2017-02-09", "open": 17.75, "high": 18.08, "low": 17.74, "close": 17.95, "adjClose": 17.95, "volume": 117303000 }, { "date": "2017-02-10", "open": 17.99, "high": 18.06, "low": 17.74, "close": 17.95, "adjClose": 17.95, "volume": 54295500 }, { "date": "2017-02-13", "open": 18.05, "high": 18.72, "low": 18.03, "close": 18.71, "adjClose": 18.71, "volume": 105444000 }, { "date": "2017-02-14", "open": 18.6, "high": 19.16, "low": 18.57, "close": 18.73, "adjClose": 18.73, "volume": 110178000 }, { "date": "2017-02-15", "open": 18.67, "high": 18.82, "low": 18.43, "close": 18.65, "adjClose": 18.65, "volume": 74218500 }, { "date": "2017-02-16", "open": 18.51, "high": 18.67, "low": 17.9, "close": 17.93, "adjClose": 17.93, "volume": 106159500 }, { "date": "2017-02-17", "open": 17.72, "high": 18.19, "low": 17.61, "close": 18.15, "adjClose": 18.15, "volume": 93856500 }, { "date": "2017-02-21", "open": 18.36, "high": 18.76, "low": 18.27, "close": 18.49, "adjClose": 18.49, "volume": 85150500 }, { "date": "2017-02-22", "open": 18.69, "high": 18.9, "low": 18.17, "close": 18.23, "adjClose": 18.23, "volume": 131325000 }, { "date": "2017-02-23", "open": 17.6, "high": 17.64, "low": 17.04, "close": 17.07, "adjClose": 17.07, "volume": 223728000 }, { "date": "2017-02-24", "open": 16.84, "high": 17.22, "low": 16.68, "close": 17.13, "adjClose": 17.13, "volume": 122574000 }, { "date": "2017-02-27", "open": 16.54, "high": 16.56, "low": 16.13, "close": 16.42, "adjClose": 16.42, "volume": 171912000 }, { "date": "2017-02-28", "open": 16.28, "high": 16.73, "low": 16.26, "close": 16.67, "adjClose": 16.67, "volume": 91171500 }, { "date": "2017-03-01", "open": 16.95, "high": 16.99, "low": 16.61, "close": 16.67, "adjClose": 16.67, "volume": 72142500 }, { "date": "2017-03-02", "open": 16.65, "high": 16.89, "low": 16.55, "close": 16.7, "adjClose": 16.7, "volume": 50277000 }, { "date": "2017-03-03", "open": 16.72, "high": 16.79, "low": 16.6, "close": 16.77, "adjClose": 16.77, "volume": 43791000 }, { "date": "2017-03-06", "open": 16.53, "high": 16.78, "low": 16.5, "close": 16.75, "adjClose": 16.75, "volume": 50332500 }, { "date": "2017-03-07", "open": 16.79, "high": 16.93, "low": 16.55, "close": 16.57, "adjClose": 16.57, "volume": 51892500 }, { "date": "2017-03-08", "open": 16.47, "high": 16.67, "low": 16.35, "close": 16.46, "adjClose": 16.46, "volume": 55878000 }, { "date": "2017-03-09", "open": 16.51, "high": 16.58, "low": 16.2, "close": 16.33, "adjClose": 16.33, "volume": 58189500 }, { "date": "2017-03-10", "open": 16.41, "high": 16.43, "low": 16.2, "close": 16.25, "adjClose": 16.25, "volume": 45994500 }, { "date": "2017-03-13", "open": 16.32, "high": 16.46, "low": 16.19, "close": 16.41, "adjClose": 16.41, "volume": 45339000 }, { "date": "2017-03-14", "open": 16.41, "high": 17.21, "low": 16.4, "close": 17.2, "adjClose": 17.2, "volume": 113976000 }, { "date": "2017-03-15", "open": 17.13, "high": 17.4, "low": 16.95, "close": 17.05, "adjClose": 17.05, "volume": 79962000 }, { "date": "2017-03-16", "open": 17.49, "high": 17.72, "low": 17.27, "close": 17.47, "adjClose": 17.47, "volume": 106983000 }, { "date": "2017-03-17", "open": 17.6, "high": 17.69, "low": 17.41, "close": 17.43, "adjClose": 17.43, "volume": 97462500 }, { "date": "2017-03-20", "open": 17.37, "high": 17.64, "low": 17.25, "close": 17.46, "adjClose": 17.46, "volume": 54214500 }, { "date": "2017-03-21", "open": 17.52, "high": 17.65, "low": 16.68, "close": 16.71, "adjClose": 16.71, "volume": 103629000 }, { "date": "2017-03-22", "open": 16.77, "high": 17, "low": 16.7, "close": 17, "adjClose": 17, "volume": 60889500 }, { "date": "2017-03-23", "open": 17.03, "high": 17.18, "low": 16.89, "close": 16.99, "adjClose": 16.99, "volume": 49803000 }, { "date": "2017-03-24", "open": 17.05, "high": 17.59, "low": 17, "close": 17.54, "adjClose": 17.54, "volume": 84709500 }, { "date": "2017-03-27", "open": 17.37, "high": 18.04, "low": 17.32, "close": 18.01, "adjClose": 18.01, "volume": 93462000 }, { "date": "2017-03-28", "open": 18.47, "high": 18.71, "low": 18.33, "close": 18.5, "adjClose": 18.5, "volume": 119814000 }, { "date": "2017-03-29", "open": 18.56, "high": 18.64, "low": 18.37, "close": 18.49, "adjClose": 18.49, "volume": 55143000 }, { "date": "2017-03-30", "open": 18.54, "high": 18.8, "low": 18.48, "close": 18.53, "adjClose": 18.53, "volume": 62226000 }, { "date": "2017-03-31", "open": 18.58, "high": 18.65, "low": 18.42, "close": 18.55, "adjClose": 18.55, "volume": 49419000 }, { "date": "2017-04-03", "open": 19.13, "high": 19.93, "low": 18.97, "close": 19.9, "adjClose": 19.9, "volume": 208329000 }, { "date": "2017-04-04", "open": 19.79, "high": 20.32, "low": 19.64, "close": 20.25, "adjClose": 20.25, "volume": 152019000 }, { "date": "2017-04-05", "open": 20.14, "high": 20.33, "low": 19.61, "close": 19.67, "adjClose": 19.67, "volume": 118213500 }, { "date": "2017-04-06", "open": 19.79, "high": 20.13, "low": 19.61, "close": 19.91, "adjClose": 19.91, "volume": 82809000 }, { "date": "2017-04-07", "open": 19.83, "high": 20.18, "low": 19.81, "close": 20.17, "adjClose": 20.17, "volume": 68694000 }, { "date": "2017-04-10", "open": 20.61, "high": 20.92, "low": 20.58, "close": 20.83, "adjClose": 20.83, "volume": 114967500 }, { "date": "2017-04-11", "open": 20.89, "high": 20.9, "low": 20.37, "close": 20.58, "adjClose": 20.58, "volume": 85869000 }, { "date": "2017-04-12", "open": 20.42, "high": 20.56, "low": 19.75, "close": 19.79, "adjClose": 19.79, "volume": 90760500 }, { "date": "2017-04-13", "open": 19.78, "high": 20.49, "low": 19.69, "close": 20.27, "adjClose": 20.27, "volume": 139269000 }, { "date": "2017-04-17", "open": 20.18, "high": 20.27, "low": 19.91, "close": 20.1, "adjClose": 20.1, "volume": 62080500 }, { "date": "2017-04-18", "open": 19.98, "high": 20.06, "low": 19.86, "close": 20.02, "adjClose": 20.02, "volume": 45535500 }, { "date": "2017-04-19", "open": 20.16, "high": 20.44, "low": 20.14, "close": 20.37, "adjClose": 20.37, "volume": 58470000 }, { "date": "2017-04-20", "open": 20.43, "high": 20.61, "low": 20.02, "close": 20.17, "adjClose": 20.17, "volume": 92241000 }, { "date": "2017-04-21", "open": 20.13, "high": 20.43, "low": 20.03, "close": 20.37, "adjClose": 20.37, "volume": 67647000 }, { "date": "2017-04-24", "open": 20.61, "high": 20.7, "low": 20.4, "close": 20.54, "adjClose": 20.54, "volume": 76252500 }, { "date": "2017-04-25", "open": 20.53, "high": 20.93, "low": 20.39, "close": 20.92, "adjClose": 20.92, "volume": 101065500 }, { "date": "2017-04-26", "open": 20.82, "high": 20.97, "low": 20.6, "close": 20.68, "adjClose": 20.68, "volume": 70425000 }, { "date": "2017-04-27", "open": 20.78, "high": 20.87, "low": 20.5, "close": 20.58, "adjClose": 20.58, "volume": 52029000 }, { "date": "2017-04-28", "open": 20.66, "high": 20.99, "low": 20.53, "close": 20.94, "adjClose": 20.94, "volume": 67582500 }, { "date": "2017-05-01", "open": 20.99, "high": 21.82, "low": 20.99, "close": 21.52, "adjClose": 21.52, "volume": 132444000 }, { "date": "2017-05-02", "open": 21.6, "high": 21.84, "low": 21.1, "close": 21.26, "adjClose": 21.26, "volume": 80742000 }, { "date": "2017-05-03", "open": 21.18, "high": 21.44, "low": 20.7, "close": 20.73, "adjClose": 20.73, "volume": 107001000 }, { "date": "2017-05-04", "open": 20.5, "high": 20.52, "low": 19.38, "close": 19.7, "adjClose": 19.7, "volume": 212280000 }, { "date": "2017-05-05", "open": 19.87, "high": 20.57, "low": 19.79, "close": 20.56, "adjClose": 20.56, "volume": 122659500 }, { "date": "2017-05-08", "open": 20.73, "high": 20.92, "low": 20.39, "close": 20.48, "adjClose": 20.48, "volume": 105097500 }, { "date": "2017-05-09", "open": 20.63, "high": 21.47, "low": 20.61, "close": 21.42, "adjClose": 21.42, "volume": 145147500 }, { "date": "2017-05-10", "open": 21.44, "high": 21.7, "low": 21.21, "close": 21.68, "adjClose": 21.68, "volume": 86124000 }, { "date": "2017-05-11", "open": 21.56, "high": 21.73, "low": 21.31, "close": 21.54, "adjClose": 21.54, "volume": 71307000 }, { "date": "2017-05-12", "open": 21.7, "high": 21.8, "low": 21.44, "close": 21.65, "adjClose": 21.65, "volume": 61824000 }, { "date": "2017-05-15", "open": 21.23, "high": 21.35, "low": 20.84, "close": 21.06, "adjClose": 21.06, "volume": 114330000 }, { "date": "2017-05-16", "open": 21.17, "high": 21.34, "low": 21.01, "close": 21.13, "adjClose": 21.13, "volume": 62287500 }, { "date": "2017-05-17", "open": 20.96, "high": 20.98, "low": 20.37, "close": 20.41, "adjClose": 20.41, "volume": 100678500 }, { "date": "2017-05-18", "open": 20.47, "high": 20.93, "low": 20.35, "close": 20.87, "adjClose": 20.87, "volume": 84807000 }, { "date": "2017-05-19", "open": 21.03, "high": 21.1, "low": 20.68, "close": 20.72, "adjClose": 20.72, "volume": 70314000 }, { "date": "2017-05-22", "open": 20.85, "high": 20.96, "low": 20.45, "close": 20.69, "adjClose": 20.69, "volume": 64938000 }, { "date": "2017-05-23", "open": 20.7, "high": 20.72, "low": 20.23, "close": 20.26, "adjClose": 20.26, "volume": 64776000 }, { "date": "2017-05-24", "open": 20.43, "high": 20.73, "low": 20.36, "close": 20.68, "adjClose": 20.68, "volume": 75499500 }, { "date": "2017-05-25", "open": 20.73, "high": 21.13, "low": 20.52, "close": 21.12, "adjClose": 21.12, "volume": 75210000 }, { "date": "2017-05-26", "open": 21.15, "high": 21.7, "low": 21.09, "close": 21.68, "adjClose": 21.68, "volume": 117033000 }, { "date": "2017-05-30", "open": 21.73, "high": 22.42, "low": 21.72, "close": 22.34, "adjClose": 22.34, "volume": 116743500 }, { "date": "2017-05-31", "open": 22.51, "high": 22.86, "low": 22.34, "close": 22.73, "adjClose": 22.73, "volume": 149451000 }, { "date": "2017-06-01", "open": 22.93, "high": 22.99, "low": 22.49, "close": 22.69, "adjClose": 22.69, "volume": 114120000 }, { "date": "2017-06-02", "open": 22.65, "high": 22.86, "low": 22.4, "close": 22.66, "adjClose": 22.66, "volume": 83853000 }, { "date": "2017-06-05", "open": 22.57, "high": 23.23, "low": 22.28, "close": 23.15, "adjClose": 23.15, "volume": 101766000 }, { "date": "2017-06-06", "open": 22.98, "high": 23.97, "low": 22.66, "close": 23.52, "adjClose": 23.52, "volume": 166302000 }, { "date": "2017-06-07", "open": 23.76, "high": 24.03, "low": 23.68, "close": 23.98, "adjClose": 23.98, "volume": 140970000 }, { "date": "2017-06-08", "open": 24.25, "high": 24.79, "low": 24.01, "close": 24.67, "adjClose": 24.67, "volume": 135922500 }, { "date": "2017-06-09", "open": 24.96, "high": 25.12, "low": 23.65, "close": 23.82, "adjClose": 23.82, "volume": 258921000 }, { "date": "2017-06-12", "open": 23.87, "high": 24.3, "low": 23.37, "close": 23.93, "adjClose": 23.93, "volume": 157765500 }, { "date": "2017-06-13", "open": 24.51, "high": 25.07, "low": 24.44, "close": 25.06, "adjClose": 25.06, "volume": 177118500 }, { "date": "2017-06-14", "open": 25.41, "high": 25.62, "low": 25.09, "close": 25.38, "adjClose": 25.38, "volume": 192276000 }, { "date": "2017-06-15", "open": 24.83, "high": 25.03, "low": 24.43, "close": 25.02, "adjClose": 25.02, "volume": 156397500 }, { "date": "2017-06-16", "open": 25.2, "high": 25.2, "low": 24.67, "close": 24.76, "adjClose": 24.76, "volume": 100965000 }, { "date": "2017-06-19", "open": 25, "high": 25.11, "low": 24.52, "close": 24.65, "adjClose": 24.65, "volume": 98239500 }, { "date": "2017-06-20", "open": 25.11, "high": 25.26, "low": 24.65, "close": 24.82, "adjClose": 24.82, "volume": 111580500 }, { "date": "2017-06-21", "open": 24.96, "high": 25.13, "low": 24.53, "close": 25.09, "adjClose": 25.09, "volume": 73848000 }, { "date": "2017-06-22", "open": 25.2, "high": 25.67, "low": 24.9, "close": 25.51, "adjClose": 25.51, "volume": 112947000 }, { "date": "2017-06-23", "open": 25.5, "high": 25.8, "low": 25.29, "close": 25.56, "adjClose": 25.56, "volume": 96687000 }, { "date": "2017-06-26", "open": 25.78, "high": 25.8, "low": 24.87, "close": 25.17, "adjClose": 25.17, "volume": 99061500 }, { "date": "2017-06-27", "open": 25.09, "high": 25.09, "low": 24.13, "close": 24.16, "adjClose": 24.16, "volume": 104946000 }, { "date": "2017-06-28", "open": 24.45, "high": 24.78, "low": 24.17, "close": 24.75, "adjClose": 24.75, "volume": 94537500 }, { "date": "2017-06-29", "open": 24.71, "high": 24.73, "low": 23.61, "close": 24.05, "adjClose": 24.05, "volume": 123315000 }, { "date": "2017-06-30", "open": 24.25, "high": 24.45, "low": 23.97, "close": 24.11, "adjClose": 24.11, "volume": 87727500 }, { "date": "2017-07-03", "open": 24.68, "high": 24.76, "low": 23.43, "close": 23.51, "adjClose": 23.51, "volume": 94581000 }, { "date": "2017-07-05", "open": 23.15, "high": 23.15, "low": 21.76, "close": 21.81, "adjClose": 21.81, "volume": 255700500 }, { "date": "2017-07-06", "open": 21.15, "high": 21.39, "low": 20.42, "close": 20.59, "adjClose": 20.59, "volume": 289867500 }, { "date": "2017-07-07", "open": 20.9, "high": 21.13, "low": 20.49, "close": 20.88, "adjClose": 20.88, "volume": 212653500 }, { "date": "2017-07-10", "open": 20.86, "high": 21.2, "low": 20.21, "close": 21.07, "adjClose": 21.07, "volume": 207313500 }, { "date": "2017-07-11", "open": 21.07, "high": 21.82, "low": 20.95, "close": 21.81, "adjClose": 21.81, "volume": 173391000 }, { "date": "2017-07-12", "open": 22.03, "high": 22.21, "low": 21.63, "close": 21.97, "adjClose": 21.97, "volume": 155191500 }, { "date": "2017-07-13", "open": 22.01, "high": 22.11, "low": 21.33, "close": 21.56, "adjClose": 21.56, "volume": 128917500 }, { "date": "2017-07-14", "open": 21.55, "high": 21.89, "low": 21.41, "close": 21.85, "adjClose": 21.85, "volume": 84378000 }, { "date": "2017-07-17", "open": 21.7, "high": 21.81, "low": 20.9, "close": 21.3, "adjClose": 21.3, "volume": 148153500 }, { "date": "2017-07-18", "open": 21.17, "high": 21.94, "low": 21.04, "close": 21.88, "adjClose": 21.88, "volume": 95605500 }, { "date": "2017-07-19", "open": 21.88, "high": 22.11, "low": 21.55, "close": 21.68, "adjClose": 21.68, "volume": 95355000 }, { "date": "2017-07-20", "open": 21.79, "high": 22.01, "low": 21.61, "close": 21.99, "adjClose": 21.99, "volume": 77493000 }, { "date": "2017-07-21", "open": 21.96, "high": 22.08, "low": 21.72, "close": 21.89, "adjClose": 21.89, "volume": 73524000 }, { "date": "2017-07-24", "open": 22.02, "high": 22.89, "low": 22, "close": 22.83, "adjClose": 22.83, "volume": 129556500 }, { "date": "2017-07-25", "open": 23, "high": 23.04, "low": 22.28, "close": 22.64, "adjClose": 22.64, "volume": 104838000 }, { "date": "2017-07-26", "open": 22.69, "high": 23.03, "low": 22.54, "close": 22.92, "adjClose": 22.92, "volume": 72312000 }, { "date": "2017-07-27", "open": 23.07, "high": 23.17, "low": 21.75, "close": 22.3, "adjClose": 22.3, "volume": 124536000 }, { "date": "2017-07-28", "open": 22.46, "high": 22.64, "low": 22.17, "close": 22.34, "adjClose": 22.34, "volume": 73206000 }, { "date": "2017-07-31", "open": 22.37, "high": 22.77, "low": 21.4, "close": 21.56, "adjClose": 21.56, "volume": 128026500 }, { "date": "2017-08-01", "open": 21.53, "high": 21.63, "low": 21.08, "close": 21.3, "adjClose": 21.3, "volume": 124546500 }, { "date": "2017-08-02", "open": 21.26, "high": 21.81, "low": 20.75, "close": 21.73, "adjClose": 21.73, "volume": 196372500 }, { "date": "2017-08-03", "open": 23.02, "high": 23.33, "low": 22.88, "close": 23.14, "adjClose": 23.14, "volume": 203025000 }, { "date": "2017-08-04", "open": 23.13, "high": 23.82, "low": 22.89, "close": 23.79, "adjClose": 23.79, "volume": 139033500 }, { "date": "2017-08-07", "open": 23.82, "high": 23.97, "low": 23.52, "close": 23.68, "adjClose": 23.68, "volume": 94867500 }, { "date": "2017-08-08", "open": 23.84, "high": 24.57, "low": 23.83, "close": 24.35, "adjClose": 24.35, "volume": 111747000 }, { "date": "2017-08-09", "open": 24.07, "high": 24.67, "low": 23.93, "close": 24.24, "adjClose": 24.24, "volume": 103381500 }, { "date": "2017-08-10", "open": 24.11, "high": 24.44, "low": 23.64, "close": 23.69, "adjClose": 23.69, "volume": 106393500 }, { "date": "2017-08-11", "open": 23.8, "high": 24.08, "low": 23.57, "close": 23.86, "adjClose": 23.86, "volume": 65487000 }, { "date": "2017-08-14", "open": 24.31, "high": 24.51, "low": 24.17, "close": 24.25, "adjClose": 24.25, "volume": 67788000 }, { "date": "2017-08-15", "open": 24.35, "high": 24.37, "low": 23.96, "close": 24.16, "adjClose": 24.16, "volume": 46276500 }, { "date": "2017-08-16", "open": 24.2, "high": 24.43, "low": 24.17, "close": 24.19, "adjClose": 24.19, "volume": 51207000 }, { "date": "2017-08-17", "open": 24.08, "high": 24.22, "low": 23.44, "close": 23.46, "adjClose": 23.46, "volume": 75415500 }, { "date": "2017-08-18", "open": 23.53, "high": 23.6, "low": 23.05, "close": 23.16, "adjClose": 23.16, "volume": 81123000 }, { "date": "2017-08-21", "open": 23.05, "high": 23.05, "low": 22.12, "close": 22.52, "adjClose": 22.52, "volume": 97431000 }, { "date": "2017-08-22", "open": 22.74, "high": 22.82, "low": 22.49, "close": 22.76, "adjClose": 22.76, "volume": 64830000 }, { "date": "2017-08-23", "open": 22.6, "high": 23.57, "low": 22.55, "close": 23.52, "adjClose": 23.52, "volume": 74317500 }, { "date": "2017-08-24", "open": 23.5, "high": 23.78, "low": 23.32, "close": 23.53, "adjClose": 23.53, "volume": 68770500 }, { "date": "2017-08-25", "open": 23.62, "high": 23.71, "low": 23.15, "close": 23.2, "adjClose": 23.2, "volume": 52260000 }, { "date": "2017-08-28", "open": 23.15, "high": 23.16, "low": 22.65, "close": 23.04, "adjClose": 23.04, "volume": 56460000 }, { "date": "2017-08-29", "open": 22.63, "high": 23.27, "low": 22.58, "close": 23.16, "adjClose": 23.16, "volume": 61105500 }, { "date": "2017-08-30", "open": 23.31, "high": 23.56, "low": 23.13, "close": 23.55, "adjClose": 23.55, "volume": 51193500 }, { "date": "2017-08-31", "open": 23.57, "high": 23.9, "low": 23.52, "close": 23.73, "adjClose": 23.73, "volume": 61092000 }, { "date": "2017-09-01", "open": 23.74, "high": 23.84, "low": 23.58, "close": 23.69, "adjClose": 23.69, "volume": 45742500 }, { "date": "2017-09-05", "open": 23.59, "high": 23.7, "low": 23.06, "close": 23.31, "adjClose": 23.31, "volume": 57526500 }, { "date": "2017-09-06", "open": 23.3, "high": 23.4, "low": 22.77, "close": 22.97, "adjClose": 22.97, "volume": 61371000 }, { "date": "2017-09-07", "open": 23.07, "high": 23.5, "low": 22.9, "close": 23.37, "adjClose": 23.37, "volume": 63588000 }, { "date": "2017-09-08", "open": 23.27, "high": 23.32, "low": 22.82, "close": 22.89, "adjClose": 22.89, "volume": 48952500 }, { "date": "2017-09-11", "open": 23.42, "high": 24.25, "low": 23.33, "close": 24.25, "adjClose": 24.25, "volume": 115006500 }, { "date": "2017-09-12", "open": 24.3, "high": 24.58, "low": 24.03, "close": 24.18, "adjClose": 24.18, "volume": 89593500 }, { "date": "2017-09-13", "open": 24.25, "high": 24.54, "low": 23.97, "close": 24.42, "adjClose": 24.42, "volume": 62778000 }, { "date": "2017-09-14", "open": 24.29, "high": 25.2, "low": 24.18, "close": 25.18, "adjClose": 25.18, "volume": 108037500 }, { "date": "2017-09-15", "open": 24.97, "high": 25.33, "low": 24.85, "close": 25.32, "adjClose": 25.32, "volume": 81307500 }, { "date": "2017-09-18", "open": 25.35, "high": 25.97, "low": 25.18, "close": 25.67, "adjClose": 25.67, "volume": 107820000 }, { "date": "2017-09-19", "open": 25.33, "high": 25.49, "low": 24.9, "close": 25.01, "adjClose": 25.01, "volume": 96778500 }, { "date": "2017-09-20", "open": 24.87, "high": 25.22, "low": 24.74, "close": 24.93, "adjClose": 24.93, "volume": 73786500 }, { "date": "2017-09-21", "open": 24.99, "high": 25.12, "low": 24.3, "close": 24.43, "adjClose": 24.43, "volume": 69273000 }, { "date": "2017-09-22", "open": 24.43, "high": 24.66, "low": 23.39, "close": 23.41, "adjClose": 23.41, "volume": 122391000 }, { "date": "2017-09-25", "open": 23.54, "high": 23.83, "low": 22.86, "close": 23, "adjClose": 23, "volume": 114088500 }, { "date": "2017-09-26", "open": 23.4, "high": 23.42, "low": 22.73, "close": 23.02, "adjClose": 23.02, "volume": 107344500 }, { "date": "2017-09-27", "open": 23.33, "high": 23.43, "low": 22.7, "close": 22.73, "adjClose": 22.73, "volume": 90904500 }, { "date": "2017-09-28", "open": 22.66, "high": 22.85, "low": 22.36, "close": 22.64, "adjClose": 22.64, "volume": 79794000 }, { "date": "2017-09-29", "open": 22.79, "high": 22.98, "low": 22.57, "close": 22.74, "adjClose": 22.74, "volume": 76606500 }, { "date": "2017-10-02", "open": 22.83, "high": 22.91, "low": 22.37, "close": 22.77, "adjClose": 22.77, "volume": 79302000 }, { "date": "2017-10-03", "open": 22.39, "high": 23.24, "low": 22.09, "close": 23.21, "adjClose": 23.21, "volume": 152304000 }, { "date": "2017-10-04", "open": 23.42, "high": 23.91, "low": 23.31, "close": 23.67, "adjClose": 23.67, "volume": 122452500 }, { "date": "2017-10-05", "open": 23.73, "high": 23.83, "low": 23.42, "close": 23.69, "adjClose": 23.69, "volume": 62575500 }, { "date": "2017-10-06", "open": 23.54, "high": 24.01, "low": 23.48, "close": 23.79, "adjClose": 23.79, "volume": 64462500 }, { "date": "2017-10-09", "open": 23.31, "high": 23.45, "low": 22.84, "close": 22.86, "adjClose": 22.86, "volume": 112405500 }, { "date": "2017-10-10", "open": 23.12, "high": 23.71, "low": 23.04, "close": 23.71, "adjClose": 23.71, "volume": 104677500 }, { "date": "2017-10-11", "open": 23.59, "high": 23.84, "low": 23.41, "close": 23.64, "adjClose": 23.64, "volume": 67512000 }, { "date": "2017-10-12", "open": 23.53, "high": 23.99, "low": 23.51, "close": 23.71, "adjClose": 23.71, "volume": 61305000 }, { "date": "2017-10-13", "open": 23.8, "high": 23.9, "low": 23.58, "close": 23.7, "adjClose": 23.7, "volume": 53107500 }, { "date": "2017-10-16", "open": 23.58, "high": 23.63, "low": 23.14, "close": 23.37, "adjClose": 23.37, "volume": 80632500 }, { "date": "2017-10-17", "open": 23.39, "high": 23.75, "low": 23.34, "close": 23.72, "adjClose": 23.72, "volume": 49399500 }, { "date": "2017-10-18", "open": 23.73, "high": 24.2, "low": 23.61, "close": 23.98, "adjClose": 23.98, "volume": 74086500 }, { "date": "2017-10-19", "open": 23.7, "high": 23.81, "low": 23.21, "close": 23.45, "adjClose": 23.45, "volume": 75927000 }, { "date": "2017-10-20", "open": 23.51, "high": 23.64, "low": 22.96, "close": 23.01, "adjClose": 23.01, "volume": 73956000 }, { "date": "2017-10-23", "open": 23.33, "high": 23.33, "low": 22.42, "close": 22.47, "adjClose": 22.47, "volume": 86209500 }, { "date": "2017-10-24", "open": 22.59, "high": 22.85, "low": 22.41, "close": 22.49, "adjClose": 22.49, "volume": 67375500 }, { "date": "2017-10-25", "open": 22.45, "high": 22.5, "low": 21.57, "close": 21.72, "adjClose": 21.72, "volume": 128911500 }, { "date": "2017-10-26", "open": 21.85, "high": 22.02, "low": 21.55, "close": 21.74, "adjClose": 21.74, "volume": 75352500 }, { "date": "2017-10-27", "open": 21.32, "high": 21.64, "low": 21.11, "close": 21.39, "adjClose": 21.39, "volume": 104695500 }, { "date": "2017-10-30", "open": 21.28, "high": 21.59, "low": 21.15, "close": 21.34, "adjClose": 21.34, "volume": 63816000 }, { "date": "2017-10-31", "open": 21.35, "high": 22.13, "low": 21.35, "close": 22.1, "adjClose": 22.1, "volume": 85084500 }, { "date": "2017-11-01", "open": 22.15, "high": 22.17, "low": 21.35, "close": 21.41, "adjClose": 21.41, "volume": 126859500 }, { "date": "2017-11-02", "open": 20.01, "high": 20.58, "low": 19.51, "close": 19.95, "adjClose": 19.95, "volume": 296871000 }, { "date": "2017-11-03", "open": 19.97, "high": 20.42, "low": 19.68, "close": 20.41, "adjClose": 20.41, "volume": 133410000 }, { "date": "2017-11-06", "open": 20.47, "high": 20.5, "low": 19.93, "close": 20.19, "adjClose": 20.19, "volume": 97290000 }, { "date": "2017-11-07", "open": 20.07, "high": 20.43, "low": 20, "close": 20.4, "adjClose": 20.4, "volume": 79414500 }, { "date": "2017-11-08", "open": 20.37, "high": 20.46, "low": 20.09, "close": 20.29, "adjClose": 20.29, "volume": 70879500 }, { "date": "2017-11-09", "open": 20.17, "high": 20.3, "low": 19.75, "close": 20.2, "adjClose": 20.2, "volume": 81706500 }, { "date": "2017-11-10", "open": 20.17, "high": 20.56, "low": 20.12, "close": 20.2, "adjClose": 20.2, "volume": 69381000 }, { "date": "2017-11-13", "open": 20.01, "high": 21.12, "low": 19.94, "close": 21.03, "adjClose": 21.03, "volume": 113773500 }, { "date": "2017-11-14", "open": 21, "high": 21.09, "low": 20.46, "close": 20.58, "adjClose": 20.58, "volume": 85141500 }, { "date": "2017-11-15", "open": 20.4, "high": 20.83, "low": 20.1, "close": 20.75, "adjClose": 20.75, "volume": 89680500 }, { "date": "2017-11-16", "open": 20.93, "high": 21.21, "low": 20.75, "close": 20.83, "adjClose": 20.83, "volume": 87331500 }, { "date": "2017-11-17", "open": 21.71, "high": 21.78, "low": 20.88, "close": 21, "adjClose": 21, "volume": 206026500 }, { "date": "2017-11-20", "open": 20.92, "high": 21.03, "low": 20.32, "close": 20.58, "adjClose": 20.58, "volume": 123715500 }, { "date": "2017-11-21", "open": 20.72, "high": 21.22, "low": 20.58, "close": 21.19, "adjClose": 21.19, "volume": 108919500 }, { "date": "2017-11-22", "open": 21.12, "high": 21.16, "low": 20.79, "close": 20.84, "adjClose": 20.84, "volume": 73764000 }, { "date": "2017-11-24", "open": 20.92, "high": 21.09, "low": 20.73, "close": 21.04, "adjClose": 21.04, "volume": 48661500 }, { "date": "2017-11-27", "open": 20.88, "high": 21.16, "low": 20.63, "close": 21.12, "adjClose": 21.12, "volume": 68338500 }, { "date": "2017-11-28", "open": 21.09, "high": 21.33, "low": 20.93, "close": 21.17, "adjClose": 21.17, "volume": 74242500 }, { "date": "2017-11-29", "open": 21.15, "high": 21.2, "low": 20.08, "close": 20.5, "adjClose": 20.5, "volume": 131511000 }, { "date": "2017-11-30", "open": 20.57, "high": 20.71, "low": 20.3, "close": 20.59, "adjClose": 20.59, "volume": 65274000 }, { "date": "2017-12-01", "open": 20.36, "high": 20.69, "low": 20.34, "close": 20.44, "adjClose": 20.44, "volume": 64393500 }, { "date": "2017-12-04", "open": 20.43, "high": 20.55, "low": 20.04, "close": 20.35, "adjClose": 20.35, "volume": 87526500 }, { "date": "2017-12-05", "open": 20.13, "high": 20.53, "low": 20.07, "close": 20.25, "adjClose": 20.25, "volume": 69697500 }, { "date": "2017-12-06", "open": 20.01, "high": 20.89, "low": 20, "close": 20.88, "adjClose": 20.88, "volume": 107929500 }, { "date": "2017-12-07", "open": 20.8, "high": 21.24, "low": 20.74, "close": 20.75, "adjClose": 20.75, "volume": 71709000 }, { "date": "2017-12-08", "open": 20.97, "high": 21.13, "low": 20.75, "close": 21.01, "adjClose": 21.01, "volume": 52027500 }, { "date": "2017-12-11", "open": 20.98, "high": 21.93, "low": 20.92, "close": 21.93, "adjClose": 21.93, "volume": 119070000 }, { "date": "2017-12-12", "open": 22.03, "high": 22.76, "low": 22, "close": 22.74, "adjClose": 22.74, "volume": 130998000 }, { "date": "2017-12-13", "open": 22.73, "high": 22.95, "low": 22.43, "close": 22.6, "adjClose": 22.6, "volume": 93322500 }, { "date": "2017-12-14", "open": 22.73, "high": 23.16, "low": 22.46, "close": 22.53, "adjClose": 22.53, "volume": 86998500 }, { "date": "2017-12-15", "open": 22.8, "high": 22.93, "low": 22.38, "close": 22.9, "adjClose": 22.9, "volume": 103998000 }, { "date": "2017-12-18", "open": 22.99, "high": 23.12, "low": 22.51, "close": 22.59, "adjClose": 22.59, "volume": 82143000 }, { "date": "2017-12-19", "open": 22.68, "high": 22.77, "low": 22.02, "close": 22.07, "adjClose": 22.07, "volume": 102375000 }, { "date": "2017-12-20", "open": 22.18, "high": 22.21, "low": 21.67, "close": 21.93, "adjClose": 21.93, "volume": 89307000 }, { "date": "2017-12-21", "open": 21.97, "high": 22.25, "low": 21.81, "close": 22.11, "adjClose": 22.11, "volume": 65778000 }, { "date": "2017-12-22", "open": 21.97, "high": 22.06, "low": 21.65, "close": 21.68, "adjClose": 21.68, "volume": 63237000 }, { "date": "2017-12-26", "open": 21.59, "high": 21.6, "low": 21.11, "close": 21.15, "adjClose": 21.15, "volume": 65676000 }, { "date": "2017-12-27", "open": 21.07, "high": 21.18, "low": 20.72, "close": 20.78, "adjClose": 20.78, "volume": 70681500 }, { "date": "2017-12-28", "open": 20.78, "high": 21.05, "low": 20.64, "close": 21.02, "adjClose": 21.02, "volume": 64744500 }, { "date": "2017-12-29", "open": 21.08, "high": 21.09, "low": 20.67, "close": 20.76, "adjClose": 20.76, "volume": 56658000 }, { "date": "2018-01-02", "open": 20.8, "high": 21.47, "low": 20.73, "close": 21.37, "adjClose": 21.37, "volume": 65283000 }, { "date": "2018-01-03", "open": 21.4, "high": 21.68, "low": 21.04, "close": 21.15, "adjClose": 21.15, "volume": 67822500 }, { "date": "2018-01-04", "open": 20.86, "high": 21.24, "low": 20.38, "close": 20.97, "adjClose": 20.97, "volume": 149194500 }, { "date": "2018-01-05", "open": 21.11, "high": 21.15, "low": 20.8, "close": 21.11, "adjClose": 21.11, "volume": 68868000 }, { "date": "2018-01-08", "open": 21.07, "high": 22.47, "low": 21.03, "close": 22.43, "adjClose": 22.43, "volume": 147891000 }, { "date": "2018-01-09", "open": 22.34, "high": 22.59, "low": 21.83, "close": 22.25, "adjClose": 22.25, "volume": 107199000 }, { "date": "2018-01-10", "open": 22.15, "high": 22.47, "low": 22, "close": 22.32, "adjClose": 22.32, "volume": 64648500 }, { "date": "2018-01-11", "open": 22.35, "high": 22.99, "low": 22.22, "close": 22.53, "adjClose": 22.53, "volume": 99682500 }, { "date": "2018-01-12", "open": 22.58, "high": 22.69, "low": 22.24, "close": 22.41, "adjClose": 22.41, "volume": 72376500 }, { "date": "2018-01-16", "open": 22.5, "high": 23, "low": 22.32, "close": 22.67, "adjClose": 22.67, "volume": 97114500 }, { "date": "2018-01-17", "open": 22.7, "high": 23.27, "low": 22.65, "close": 23.14, "adjClose": 23.14, "volume": 106552500 }, { "date": "2018-01-18", "open": 23.04, "high": 23.49, "low": 22.92, "close": 22.97, "adjClose": 22.97, "volume": 85287000 }, { "date": "2018-01-19", "open": 23, "high": 23.37, "low": 22.84, "close": 23.33, "adjClose": 23.33, "volume": 73324500 }, { "date": "2018-01-22", "open": 23.29, "high": 23.86, "low": 23.28, "close": 23.44, "adjClose": 23.44, "volume": 93156000 }, { "date": "2018-01-23", "open": 24, "high": 24.03, "low": 23.4, "close": 23.52, "adjClose": 23.52, "volume": 81981000 }, { "date": "2018-01-24", "open": 23.64, "high": 23.65, "low": 22.9, "close": 23.06, "adjClose": 23.06, "volume": 79312500 }, { "date": "2018-01-25", "open": 23.22, "high": 23.28, "low": 22.43, "close": 22.51, "adjClose": 22.51, "volume": 101104500 }, { "date": "2018-01-26", "open": 22.77, "high": 22.93, "low": 22.38, "close": 22.86, "adjClose": 22.86, "volume": 68091000 }, { "date": "2018-01-29", "open": 22.66, "high": 23.39, "low": 22.55, "close": 23.3, "adjClose": 23.3, "volume": 71206500 }, { "date": "2018-01-30", "open": 23.01, "high": 23.22, "low": 22.81, "close": 23.05, "adjClose": 23.05, "volume": 70765500 }, { "date": "2018-01-31", "open": 23.17, "high": 23.75, "low": 23.01, "close": 23.62, "adjClose": 23.62, "volume": 93211500 }, { "date": "2018-02-01", "open": 23.4, "high": 23.98, "low": 23.24, "close": 23.28, "adjClose": 23.28, "volume": 62965500 }, { "date": "2018-02-02", "open": 23.23, "high": 23.46, "low": 22.7, "close": 22.92, "adjClose": 22.92, "volume": 55572000 }, { "date": "2018-02-05", "open": 22.53, "high": 22.96, "low": 22.2, "close": 22.21, "adjClose": 22.21, "volume": 66961500 }, { "date": "2018-02-06", "open": 21.68, "high": 22.41, "low": 21.57, "close": 22.26, "adjClose": 22.26, "volume": 76326000 }, { "date": "2018-02-07", "open": 22.6, "high": 23.07, "low": 22.38, "close": 23, "adjClose": 23, "volume": 104538000 }, { "date": "2018-02-08", "open": 22.89, "high": 23.24, "low": 20.97, "close": 21.02, "adjClose": 21.02, "volume": 154719000 }, { "date": "2018-02-09", "open": 21.33, "high": 21.4, "low": 19.65, "close": 20.69, "adjClose": 20.69, "volume": 194005500 }, { "date": "2018-02-12", "open": 21.08, "high": 21.21, "low": 20.42, "close": 21.05, "adjClose": 21.05, "volume": 93417000 }, { "date": "2018-02-13", "open": 21, "high": 21.61, "low": 20.83, "close": 21.58, "adjClose": 21.58, "volume": 68403000 }, { "date": "2018-02-14", "open": 21.39, "high": 21.74, "low": 21.23, "close": 21.49, "adjClose": 21.49, "volume": 59260500 }, { "date": "2018-02-15", "open": 21.63, "high": 22.27, "low": 21.49, "close": 22.27, "adjClose": 22.27, "volume": 88693500 }, { "date": "2018-02-16", "open": 22.17, "high": 22.87, "low": 22.11, "close": 22.37, "adjClose": 22.37, "volume": 84639000 }, { "date": "2018-02-20", "open": 22.3, "high": 22.72, "low": 22.1, "close": 22.32, "adjClose": 22.32, "volume": 60141000 }, { "date": "2018-02-21", "open": 22.4, "high": 22.65, "low": 22.21, "close": 22.22, "adjClose": 22.22, "volume": 48294000 }, { "date": "2018-02-22", "open": 22.37, "high": 23.16, "low": 22.32, "close": 23.08, "adjClose": 23.08, "volume": 104547000 }, { "date": "2018-02-23", "open": 23.19, "high": 23.67, "low": 23.14, "close": 23.47, "adjClose": 23.47, "volume": 87261000 }, { "date": "2018-02-26", "open": 23.57, "high": 23.93, "low": 23.49, "close": 23.83, "adjClose": 23.83, "volume": 65100000 }, { "date": "2018-02-27", "open": 23.75, "high": 24, "low": 23.33, "close": 23.4, "adjClose": 23.4, "volume": 71961000 }, { "date": "2018-02-28", "open": 23.5, "high": 23.68, "low": 22.81, "close": 22.87, "adjClose": 22.87, "volume": 91045500 }, { "date": "2018-03-01", "open": 23, "high": 23.24, "low": 22, "close": 22.06, "adjClose": 22.06, "volume": 103284000 }, { "date": "2018-03-02", "open": 21.8, "high": 22.35, "low": 21.53, "close": 22.34, "adjClose": 22.34, "volume": 76392000 }, { "date": "2018-03-05", "open": 22.16, "high": 22.52, "low": 21.95, "close": 22.22, "adjClose": 22.22, "volume": 57357000 }, { "date": "2018-03-06", "open": 22.25, "high": 22.42, "low": 21.8, "close": 21.88, "adjClose": 21.88, "volume": 64285500 }, { "date": "2018-03-07", "open": 21.7, "high": 22.17, "low": 21.45, "close": 22.15, "adjClose": 22.15, "volume": 75109500 }, { "date": "2018-03-08", "open": 22.19, "high": 22.22, "low": 21.75, "close": 21.94, "adjClose": 21.94, "volume": 53493000 }, { "date": "2018-03-09", "open": 21.61, "high": 21.9, "low": 21.49, "close": 21.81, "adjClose": 21.81, "volume": 82602000 }, { "date": "2018-03-12", "open": 21.91, "high": 23.15, "low": 21.77, "close": 23.03, "adjClose": 23.03, "volume": 123960000 }, { "date": "2018-03-13", "open": 21.91, "high": 23.15, "low": 21.77, "close": 22.79, "adjClose": 22.79, "volume": 89487000 }, { "date": "2018-03-14", "open": 22.45, "high": 22.65, "low": 21.6, "close": 21.78, "adjClose": 21.78, "volume": 119511000 }, { "date": "2018-03-15", "open": 21.96, "high": 22.19, "low": 21.41, "close": 21.71, "adjClose": 21.71, "volume": 98472000 }, { "date": "2018-03-16", "open": 21.53, "high": 21.83, "low": 21.27, "close": 21.42, "adjClose": 21.42, "volume": 91759500 }, { "date": "2018-03-19", "open": 21.1, "high": 21.38, "low": 20.64, "close": 20.9, "adjClose": 20.9, "volume": 112264500 }, { "date": "2018-03-20", "open": 20.99, "high": 21.08, "low": 20.58, "close": 20.7, "adjClose": 20.7, "volume": 71464500 }, { "date": "2018-03-21", "open": 20.68, "high": 21.5, "low": 20.68, "close": 21.1, "adjClose": 21.1, "volume": 89376000 }, { "date": "2018-03-22", "open": 20.93, "high": 21.25, "low": 20.55, "close": 20.61, "adjClose": 20.61, "volume": 74097000 }, { "date": "2018-03-23", "open": 20.75, "high": 20.75, "low": 20.03, "close": 20.1, "adjClose": 20.1, "volume": 99823500 }, { "date": "2018-03-26", "open": 20.49, "high": 20.51, "low": 19.42, "close": 20.28, "adjClose": 20.28, "volume": 125628000 }, { "date": "2018-03-27", "open": 20.27, "high": 20.28, "low": 18.48, "close": 18.61, "adjClose": 18.61, "volume": 208080000 }, { "date": "2018-03-28", "open": 17.64, "high": 17.91, "low": 16.81, "close": 17.19, "adjClose": 17.19, "volume": 315021000 }, { "date": "2018-03-29", "open": 17.1, "high": 18.06, "low": 16.55, "close": 17.74, "adjClose": 17.74, "volume": 227560500 }, { "date": "2018-04-02", "open": 17.08, "high": 17.36, "low": 16.31, "close": 16.83, "adjClose": 16.83, "volume": 241710000 }, { "date": "2018-04-03", "open": 17.99, "high": 18.22, "low": 16.97, "close": 17.84, "adjClose": 17.84, "volume": 282666000 }, { "date": "2018-04-04", "open": 16.85, "high": 19.22, "low": 16.8, "close": 19.13, "adjClose": 19.13, "volume": 298450500 }, { "date": "2018-04-05", "open": 19.29, "high": 20.42, "low": 19.21, "close": 20.38, "adjClose": 20.38, "volume": 286816500 }, { "date": "2018-04-06", "open": 20.07, "high": 20.62, "low": 19.7, "close": 19.95, "adjClose": 19.95, "volume": 202804500 }, { "date": "2018-04-09", "open": 20.02, "high": 20.63, "low": 19.28, "close": 19.31, "adjClose": 19.31, "volume": 153747000 }, { "date": "2018-04-10", "open": 19.93, "high": 20.47, "low": 19.58, "close": 20.31, "adjClose": 20.31, "volume": 164847000 }, { "date": "2018-04-11", "open": 20.05, "high": 20.6, "low": 19.98, "close": 20.06, "adjClose": 20.06, "volume": 112243500 }, { "date": "2018-04-12", "open": 20.15, "high": 20.26, "low": 19.58, "close": 19.61, "adjClose": 19.61, "volume": 114132000 }, { "date": "2018-04-13", "open": 20.24, "high": 20.26, "low": 19.73, "close": 20.02, "adjClose": 20.02, "volume": 109908000 }, { "date": "2018-04-16", "open": 19.93, "high": 19.98, "low": 19.27, "close": 19.41, "adjClose": 19.41, "volume": 95077500 }, { "date": "2018-04-17", "open": 19.26, "high": 19.48, "low": 18.83, "close": 19.18, "adjClose": 19.18, "volume": 105000000 }, { "date": "2018-04-18", "open": 19.41, "high": 20.02, "low": 19.21, "close": 19.56, "adjClose": 19.56, "volume": 98365500 }, { "date": "2018-04-19", "open": 19.41, "high": 20.07, "low": 19.24, "close": 20.01, "adjClose": 20.01, "volume": 91359000 }, { "date": "2018-04-20", "open": 19.68, "high": 20, "low": 19.32, "close": 19.35, "adjClose": 19.35, "volume": 84418500 }, { "date": "2018-04-23", "open": 19.42, "high": 19.44, "low": 18.82, "close": 18.89, "adjClose": 18.89, "volume": 73401000 }, { "date": "2018-04-24", "open": 19, "high": 19.14, "low": 18.56, "close": 18.9, "adjClose": 18.9, "volume": 85279500 }, { "date": "2018-04-25", "open": 18.9, "high": 19.01, "low": 18.48, "close": 18.71, "adjClose": 18.71, "volume": 60204000 }, { "date": "2018-04-26", "open": 18.58, "high": 19.05, "low": 18.43, "close": 19.03, "adjClose": 19.03, "volume": 65340000 }, { "date": "2018-04-27", "open": 19.02, "high": 19.63, "low": 18.92, "close": 19.61, "adjClose": 19.61, "volume": 65469000 }, { "date": "2018-04-30", "open": 19.57, "high": 19.92, "low": 19.5, "close": 19.59, "adjClose": 19.59, "volume": 63423000 }, { "date": "2018-05-01", "open": 19.57, "high": 20.05, "low": 19.55, "close": 19.99, "adjClose": 19.99, "volume": 69384000 }, { "date": "2018-05-02", "open": 19.9, "high": 20.46, "low": 19.85, "close": 20.08, "adjClose": 20.08, "volume": 134556000 }, { "date": "2018-05-03", "open": 18.59, "high": 19.2, "low": 18.35, "close": 18.96, "adjClose": 18.96, "volume": 260281500 }, { "date": "2018-05-04", "open": 18.87, "high": 19.79, "low": 18.63, "close": 19.61, "adjClose": 19.61, "volume": 128541000 }, { "date": "2018-05-07", "open": 19.83, "high": 20.4, "low": 19.68, "close": 20.18, "adjClose": 20.18, "volume": 130173000 }, { "date": "2018-05-08", "open": 20.05, "high": 20.52, "low": 19.93, "close": 20.13, "adjClose": 20.13, "volume": 88950000 }, { "date": "2018-05-09", "open": 20.03, "high": 20.47, "low": 20, "close": 20.46, "adjClose": 20.46, "volume": 85911000 }, { "date": "2018-05-10", "open": 20.5, "high": 20.87, "low": 20.27, "close": 20.33, "adjClose": 20.33, "volume": 84774000 }, { "date": "2018-05-11", "open": 20.51, "high": 20.59, "low": 19.94, "close": 20.07, "adjClose": 20.07, "volume": 70194000 }, { "date": "2018-05-14", "open": 20.22, "high": 20.33, "low": 19.44, "close": 19.46, "adjClose": 19.46, "volume": 109302000 }, { "date": "2018-05-15", "open": 19, "high": 19.13, "low": 18.7, "close": 18.95, "adjClose": 18.95, "volume": 142788000 }, { "date": "2018-05-16", "open": 18.92, "high": 19.25, "low": 18.77, "close": 19.1, "adjClose": 19.1, "volume": 85110000 }, { "date": "2018-05-17", "open": 19.06, "high": 19.28, "low": 18.93, "close": 18.97, "adjClose": 18.97, "volume": 66309000 }, { "date": "2018-05-18", "open": 18.98, "high": 18.98, "low": 18.27, "close": 18.45, "adjClose": 18.45, "volume": 108778500 }, { "date": "2018-05-21", "open": 18.76, "high": 19.43, "low": 18.75, "close": 18.97, "adjClose": 18.97, "volume": 137739000 }, { "date": "2018-05-22", "open": 19.18, "high": 19.2, "low": 18.23, "close": 18.33, "adjClose": 18.33, "volume": 134187000 }, { "date": "2018-05-23", "open": 18.52, "high": 18.66, "low": 18.27, "close": 18.6, "adjClose": 18.6, "volume": 89776500 }, { "date": "2018-05-24", "open": 18.56, "high": 18.74, "low": 18.33, "close": 18.52, "adjClose": 18.52, "volume": 62650500 }, { "date": "2018-05-25", "open": 18.51, "high": 18.64, "low": 18.37, "close": 18.59, "adjClose": 18.59, "volume": 58126500 }, { "date": "2018-05-29", "open": 18.57, "high": 19.1, "low": 18.41, "close": 18.92, "adjClose": 18.92, "volume": 84999000 }, { "date": "2018-05-30", "open": 18.89, "high": 19.67, "low": 18.77, "close": 19.45, "adjClose": 19.45, "volume": 112345500 }, { "date": "2018-05-31", "open": 19.15, "high": 19.36, "low": 18.86, "close": 18.98, "adjClose": 18.98, "volume": 88795500 }, { "date": "2018-06-01", "open": 19.06, "high": 19.46, "low": 18.92, "close": 19.45, "adjClose": 19.45, "volume": 81366000 }, { "date": "2018-06-04", "open": 19.62, "high": 19.93, "low": 19.57, "close": 19.78, "adjClose": 19.78, "volume": 71967000 }, { "date": "2018-06-05", "open": 19.85, "high": 19.85, "low": 19.12, "close": 19.41, "adjClose": 19.41, "volume": 89928000 }, { "date": "2018-06-06", "open": 20.03, "high": 21.48, "low": 19.83, "close": 21.3, "adjClose": 21.3, "volume": 281509500 }, { "date": "2018-06-07", "open": 21.08, "high": 22, "low": 20.91, "close": 21.07, "adjClose": 21.07, "volume": 215179500 }, { "date": "2018-06-08", "open": 21.27, "high": 21.63, "low": 21.14, "close": 21.18, "adjClose": 21.18, "volume": 123078000 }, { "date": "2018-06-11", "open": 21.5, "high": 22.31, "low": 21.5, "close": 22.14, "adjClose": 22.14, "volume": 197752500 }, { "date": "2018-06-12", "open": 22.98, "high": 23.66, "low": 22.53, "close": 22.85, "adjClose": 22.85, "volume": 335211000 }, { "date": "2018-06-13", "open": 23.11, "high": 23.15, "low": 22.65, "close": 22.99, "adjClose": 22.99, "volume": 142047000 }, { "date": "2018-06-14", "open": 23.18, "high": 23.92, "low": 23.11, "close": 23.85, "adjClose": 23.85, "volume": 164715000 }, { "date": "2018-06-15", "open": 23.59, "high": 24.31, "low": 23.42, "close": 23.88, "adjClose": 23.88, "volume": 162724500 }, { "date": "2018-06-18", "open": 23.69, "high": 24.92, "low": 23.63, "close": 24.72, "adjClose": 24.72, "volume": 181098000 }, { "date": "2018-06-19", "open": 24.34, "high": 24.67, "low": 23.08, "close": 23.5, "adjClose": 23.5, "volume": 191428500 }, { "date": "2018-06-20", "open": 23.87, "high": 24.29, "low": 23.47, "close": 24.15, "adjClose": 24.15, "volume": 125755500 }, { "date": "2018-06-21", "open": 24.13, "high": 24.41, "low": 23.08, "close": 23.17, "adjClose": 23.17, "volume": 119506500 }, { "date": "2018-06-22", "open": 23.44, "high": 23.48, "low": 22.13, "close": 22.24, "adjClose": 22.24, "volume": 153991500 }, { "date": "2018-06-25", "open": 22.01, "high": 22.56, "low": 21.83, "close": 22.2, "adjClose": 22.2, "volume": 103969500 }, { "date": "2018-06-26", "open": 22.4, "high": 22.9, "low": 21.72, "close": 22.8, "adjClose": 22.8, "volume": 111787500 }, { "date": "2018-06-27", "open": 23, "high": 23.39, "low": 22.63, "close": 22.97, "adjClose": 22.97, "volume": 125005500 }, { "date": "2018-06-28", "open": 23.24, "high": 23.8, "low": 23.07, "close": 23.33, "adjClose": 23.33, "volume": 125970000 }, { "date": "2018-06-29", "open": 23.56, "high": 23.59, "low": 22.83, "close": 22.86, "adjClose": 22.86, "volume": 97386000 }, { "date": "2018-07-02", "open": 24, "high": 24.32, "low": 21.99, "close": 22.34, "adjClose": 22.34, "volume": 281397000 }, { "date": "2018-07-03", "open": 22.12, "high": 22.17, "low": 20.65, "close": 20.72, "adjClose": 20.72, "volume": 184239000 }, { "date": "2018-07-05", "open": 20.92, "high": 20.96, "low": 19.75, "close": 20.61, "adjClose": 20.61, "volume": 262146000 }, { "date": "2018-07-06", "open": 20.33, "high": 20.8, "low": 20.13, "close": 20.59, "adjClose": 20.59, "volume": 132982500 }, { "date": "2018-07-09", "open": 20.8, "high": 21.23, "low": 20.53, "close": 21.23, "adjClose": 21.23, "volume": 113952000 }, { "date": "2018-07-10", "open": 21.64, "high": 21.85, "low": 21.28, "close": 21.5, "adjClose": 21.5, "volume": 142072500 }, { "date": "2018-07-11", "open": 21.05, "high": 21.46, "low": 21, "close": 21.26, "adjClose": 21.26, "volume": 73261500 }, { "date": "2018-07-12", "open": 21.43, "high": 21.55, "low": 20.85, "close": 21.11, "adjClose": 21.11, "volume": 85818000 }, { "date": "2018-07-13", "open": 21.04, "high": 21.31, "low": 20.62, "close": 21.26, "adjClose": 21.26, "volume": 88047000 }, { "date": "2018-07-16", "open": 20.78, "high": 21.01, "low": 20.42, "close": 20.67, "adjClose": 20.67, "volume": 117280500 }, { "date": "2018-07-17", "open": 20.59, "high": 21.65, "low": 20.57, "close": 21.51, "adjClose": 21.51, "volume": 104943000 }, { "date": "2018-07-18", "open": 21.67, "high": 21.7, "low": 21.08, "close": 21.59, "adjClose": 21.59, "volume": 84363000 }, { "date": "2018-07-19", "open": 21.09, "high": 21.57, "low": 20.93, "close": 21.35, "adjClose": 21.35, "volume": 88729500 }, { "date": "2018-07-20", "open": 21.42, "high": 21.55, "low": 20.78, "close": 20.91, "adjClose": 20.91, "volume": 77433000 }, { "date": "2018-07-23", "open": 20.12, "high": 20.37, "low": 19.52, "close": 20.21, "adjClose": 20.21, "volume": 164893500 }, { "date": "2018-07-24", "open": 20.29, "high": 20.51, "low": 19.5, "close": 19.83, "adjClose": 19.83, "volume": 143862000 }, { "date": "2018-07-25", "open": 19.78, "high": 20.64, "low": 19.63, "close": 20.58, "adjClose": 20.58, "volume": 106131000 }, { "date": "2018-07-26", "open": 20.32, "high": 20.71, "low": 20.24, "close": 20.44, "adjClose": 20.44, "volume": 69457500 }, { "date": "2018-07-27", "open": 20.48, "high": 20.51, "low": 19.69, "close": 19.81, "adjClose": 19.81, "volume": 85549500 }, { "date": "2018-07-30", "open": 19.73, "high": 19.74, "low": 19.08, "close": 19.34, "adjClose": 19.34, "volume": 102211500 }, { "date": "2018-07-31", "open": 19.48, "high": 19.89, "low": 19.27, "close": 19.88, "adjClose": 19.88, "volume": 76153500 }, { "date": "2018-08-01", "open": 19.87, "high": 20.2, "low": 19.53, "close": 20.06, "adjClose": 20.06, "volume": 151941000 }, { "date": "2018-08-02", "open": 21.9, "high": 23.33, "low": 21.54, "close": 23.3, "adjClose": 23.3, "volume": 348225000 }, { "date": "2018-08-03", "open": 23.19, "high": 23.67, "low": 22.84, "close": 23.21, "adjClose": 23.21, "volume": 204847500 }, { "date": "2018-08-06", "open": 23.03, "high": 23.67, "low": 22.79, "close": 22.8, "adjClose": 22.8, "volume": 128464500 }, { "date": "2018-08-07", "open": 22.92, "high": 25.83, "low": 22.61, "close": 25.3, "adjClose": 25.3, "volume": 463137000 }, { "date": "2018-08-08", "open": 24.61, "high": 25.51, "low": 24.47, "close": 24.69, "adjClose": 24.69, "volume": 368568000 }, { "date": "2018-08-09", "open": 24.37, "high": 24.47, "low": 23.05, "close": 23.5, "adjClose": 23.5, "volume": 257757000 }, { "date": "2018-08-10", "open": 23.6, "high": 24, "low": 23.07, "close": 23.7, "adjClose": 23.7, "volume": 173280000 }, { "date": "2018-08-13", "open": 24.08, "high": 24.21, "low": 23.27, "close": 23.76, "adjClose": 23.76, "volume": 156958500 }, { "date": "2018-08-14", "open": 23.9, "high": 23.95, "low": 23.14, "close": 23.18, "adjClose": 23.18, "volume": 104796000 }, { "date": "2018-08-15", "open": 22.79, "high": 22.97, "low": 22.14, "close": 22.58, "adjClose": 22.58, "volume": 136519500 }, { "date": "2018-08-16", "open": 22.66, "high": 22.82, "low": 22.25, "close": 22.36, "adjClose": 22.36, "volume": 90960000 }, { "date": "2018-08-17", "open": 21.57, "high": 21.78, "low": 20.24, "close": 20.37, "adjClose": 20.37, "volume": 284379000 }, { "date": "2018-08-20", "open": 19.45, "high": 20.57, "low": 19.21, "close": 20.56, "adjClose": 20.56, "volume": 261034500 }, { "date": "2018-08-21", "open": 20.71, "high": 21.65, "low": 20.6, "close": 21.46, "adjClose": 21.46, "volume": 197583000 }, { "date": "2018-08-22", "open": 21.39, "high": 21.59, "low": 20.98, "close": 21.44, "adjClose": 21.44, "volume": 89190000 }, { "date": "2018-08-23", "open": 21.28, "high": 21.82, "low": 21.21, "close": 21.34, "adjClose": 21.34, "volume": 77209500 }, { "date": "2018-08-24", "open": 21.38, "high": 21.59, "low": 21.29, "close": 21.52, "adjClose": 21.52, "volume": 54039000 }, { "date": "2018-08-27", "open": 21.2, "high": 21.5, "low": 20.59, "close": 21.28, "adjClose": 21.28, "volume": 196189500 }, { "date": "2018-08-28", "open": 21.23, "high": 21.26, "low": 20.75, "close": 20.79, "adjClose": 20.79, "volume": 114736500 }, { "date": "2018-08-29", "open": 20.68, "high": 20.79, "low": 20.25, "close": 20.33, "adjClose": 20.33, "volume": 111711000 }, { "date": "2018-08-30", "open": 20.15, "high": 20.31, "low": 19.85, "close": 20.21, "adjClose": 20.21, "volume": 108250500 }, { "date": "2018-08-31", "open": 20.13, "high": 20.35, "low": 19.91, "close": 20.11, "adjClose": 20.11, "volume": 80626500 }, { "date": "2018-09-04", "open": 19.8, "high": 19.88, "low": 19.2, "close": 19.26, "adjClose": 19.26, "volume": 125257500 }, { "date": "2018-09-05", "open": 19, "high": 19.12, "low": 18.48, "close": 18.72, "adjClose": 18.72, "volume": 115812000 }, { "date": "2018-09-06", "open": 18.99, "high": 19.41, "low": 18.59, "close": 18.73, "adjClose": 18.73, "volume": 112212000 }, { "date": "2018-09-07", "open": 17.34, "high": 17.89, "low": 16.82, "close": 17.55, "adjClose": 17.55, "volume": 337378500 }, { "date": "2018-09-10", "open": 18.22, "high": 19.07, "low": 18.07, "close": 19.03, "adjClose": 19.03, "volume": 214252500 }, { "date": "2018-09-11", "open": 18.63, "high": 18.8, "low": 18.24, "close": 18.63, "adjClose": 18.63, "volume": 137550000 }, { "date": "2018-09-12", "open": 18.76, "high": 19.5, "low": 18.58, "close": 19.37, "adjClose": 19.37, "volume": 150231000 }, { "date": "2018-09-13", "open": 19.2, "high": 19.67, "low": 19.01, "close": 19.3, "adjClose": 19.3, "volume": 95104500 }, { "date": "2018-09-14", "open": 19.25, "high": 19.82, "low": 19.1, "close": 19.68, "adjClose": 19.68, "volume": 101484000 }, { "date": "2018-09-17", "open": 19.34, "high": 20.06, "low": 19.21, "close": 19.66, "adjClose": 19.66, "volume": 103314000 }, { "date": "2018-09-18", "open": 19.78, "high": 20.18, "low": 18.37, "close": 19, "adjClose": 19, "volume": 248212500 }, { "date": "2018-09-19", "open": 18.7, "high": 20, "low": 18.7, "close": 19.93, "adjClose": 19.93, "volume": 124423500 }, { "date": "2018-09-20", "open": 20.24, "high": 20.4, "low": 19.56, "close": 19.89, "adjClose": 19.89, "volume": 110241000 }, { "date": "2018-09-21", "open": 19.85, "high": 20.04, "low": 19.69, "close": 19.94, "adjClose": 19.94, "volume": 75757500 }, { "date": "2018-09-24", "open": 19.9, "high": 20.2, "low": 19.57, "close": 19.98, "adjClose": 19.98, "volume": 72645000 }, { "date": "2018-09-25", "open": 20, "high": 20.31, "low": 19.77, "close": 20.07, "adjClose": 20.07, "volume": 67225500 }, { "date": "2018-09-26", "open": 20.13, "high": 20.93, "low": 20.07, "close": 20.64, "adjClose": 20.64, "volume": 117648000 }, { "date": "2018-09-27", "open": 20.86, "high": 21, "low": 20.46, "close": 20.5, "adjClose": 20.5, "volume": 127636500 }, { "date": "2018-09-28", "open": 18.02, "high": 18.53, "low": 17.37, "close": 17.65, "adjClose": 17.65, "volume": 504745500 }, { "date": "2018-10-01", "open": 20.38, "high": 20.76, "low": 20.07, "close": 20.71, "adjClose": 20.71, "volume": 326664000 }, { "date": "2018-10-02", "open": 20.93, "high": 21.12, "low": 19.94, "close": 20.07, "adjClose": 20.07, "volume": 176152500 }, { "date": "2018-10-03", "open": 20.22, "high": 20.31, "low": 19.44, "close": 19.65, "adjClose": 19.65, "volume": 119925000 }, { "date": "2018-10-04", "open": 19.6, "high": 19.6, "low": 18.51, "close": 18.79, "adjClose": 18.79, "volume": 147213000 }, { "date": "2018-10-05", "open": 18.31, "high": 18.33, "low": 17.33, "close": 17.46, "adjClose": 17.46, "volume": 269167500 }, { "date": "2018-10-08", "open": 17.63, "high": 17.85, "low": 16.6, "close": 16.7, "adjClose": 16.7, "volume": 202090500 }, { "date": "2018-10-09", "open": 17.02, "high": 17.78, "low": 16.89, "close": 17.52, "adjClose": 17.52, "volume": 180909000 }, { "date": "2018-10-10", "open": 17.64, "high": 17.7, "low": 16.52, "close": 17.13, "adjClose": 17.13, "volume": 192229500 }, { "date": "2018-10-11", "open": 17.17, "high": 17.48, "low": 16.6, "close": 16.82, "adjClose": 16.82, "volume": 122515500 }, { "date": "2018-10-12", "open": 17.4, "high": 17.47, "low": 16.8, "close": 17.25, "adjClose": 17.25, "volume": 108021000 }, { "date": "2018-10-15", "open": 17.27, "high": 17.55, "low": 16.97, "close": 17.31, "adjClose": 17.31, "volume": 93000000 }, { "date": "2018-10-16", "open": 17.71, "high": 18.49, "low": 17.48, "close": 18.44, "adjClose": 18.44, "volume": 142896000 }, { "date": "2018-10-17", "open": 18.83, "high": 18.85, "low": 17.72, "close": 18.12, "adjClose": 18.12, "volume": 129832500 }, { "date": "2018-10-18", "open": 17.95, "high": 18.07, "low": 17.53, "close": 17.59, "adjClose": 17.59, "volume": 81318000 }, { "date": "2018-10-19", "open": 17.83, "high": 17.98, "low": 16.9, "close": 17.33, "adjClose": 17.33, "volume": 140632500 }, { "date": "2018-10-22", "open": 17.38, "high": 17.46, "low": 16.84, "close": 17.4, "adjClose": 17.4, "volume": 84004500 }, { "date": "2018-10-23", "open": 17.59, "high": 19.86, "low": 17.47, "close": 19.61, "adjClose": 19.61, "volume": 285417000 }, { "date": "2018-10-24", "open": 20.07, "high": 20.3, "low": 19.05, "close": 19.23, "adjClose": 19.23, "volume": 300874500 }, { "date": "2018-10-25", "open": 21.15, "high": 21.4, "low": 20.07, "close": 20.99, "adjClose": 20.99, "volume": 312610500 }, { "date": "2018-10-26", "open": 20.55, "high": 22.66, "low": 20.44, "close": 22.06, "adjClose": 22.06, "volume": 411382500 }, { "date": "2018-10-29", "open": 22.5, "high": 23.14, "low": 21.77, "close": 22.32, "adjClose": 22.32, "volume": 217290000 }, { "date": "2018-10-30", "open": 21.89, "high": 22.53, "low": 21.48, "close": 21.99, "adjClose": 21.99, "volume": 136900500 }, { "date": "2018-10-31", "open": 22.17, "high": 22.8, "low": 21.94, "close": 22.49, "adjClose": 22.49, "volume": 114364500 }, { "date": "2018-11-01", "open": 22.55, "high": 23.19, "low": 22.32, "close": 22.95, "adjClose": 22.95, "volume": 120001500 }, { "date": "2018-11-02", "open": 22.92, "high": 23.28, "low": 22.73, "close": 23.09, "adjClose": 23.09, "volume": 117120000 }, { "date": "2018-11-05", "open": 22.7, "high": 22.93, "low": 22.01, "close": 22.76, "adjClose": 22.76, "volume": 117465000 }, { "date": "2018-11-06", "open": 22.6, "high": 23.25, "low": 22.41, "close": 22.74, "adjClose": 22.74, "volume": 101443500 }, { "date": "2018-11-07", "open": 22.89, "high": 23.41, "low": 22.72, "close": 23.21, "adjClose": 23.21, "volume": 110617500 }, { "date": "2018-11-08", "open": 23.23, "high": 23.84, "low": 23.23, "close": 23.43, "adjClose": 23.43, "volume": 106360500 }, { "date": "2018-11-09", "open": 23.27, "high": 23.6, "low": 23.02, "close": 23.37, "adjClose": 23.37, "volume": 76482000 }, { "date": "2018-11-12", "open": 23.22, "high": 23.32, "low": 22.02, "close": 22.09, "adjClose": 22.09, "volume": 104122500 }, { "date": "2018-11-13", "open": 22.21, "high": 22.98, "low": 22.15, "close": 22.58, "adjClose": 22.58, "volume": 81729000 }, { "date": "2018-11-14", "open": 22.85, "high": 23.14, "low": 22.48, "close": 22.93, "adjClose": 22.93, "volume": 75604500 }, { "date": "2018-11-15", "open": 22.82, "high": 23.24, "low": 22.6, "close": 23.23, "adjClose": 23.23, "volume": 69385500 }, { "date": "2018-11-16", "open": 23.01, "high": 23.71, "low": 23.01, "close": 23.62, "adjClose": 23.62, "volume": 108093000 }, { "date": "2018-11-19", "open": 23.76, "high": 24.45, "low": 23.53, "close": 23.56, "adjClose": 23.56, "volume": 145633500 }, { "date": "2018-11-20", "open": 22.78, "high": 23.32, "low": 22.24, "close": 23.17, "adjClose": 23.17, "volume": 120070500 }, { "date": "2018-11-21", "open": 23.47, "high": 23.54, "low": 22.49, "close": 22.55, "adjClose": 22.55, "volume": 70302000 }, { "date": "2018-11-23", "open": 22.29, "high": 22.5, "low": 21.7, "close": 21.72, "adjClose": 21.72, "volume": 63039000 }, { "date": "2018-11-26", "open": 21.67, "high": 23.08, "low": 21.67, "close": 23.07, "adjClose": 23.07, "volume": 119881500 }, { "date": "2018-11-27", "open": 22.67, "high": 23.13, "low": 22.37, "close": 22.93, "adjClose": 22.93, "volume": 95374500 }, { "date": "2018-11-28", "open": 23.07, "high": 23.22, "low": 22.81, "close": 23.19, "adjClose": 23.19, "volume": 61914000 }, { "date": "2018-11-29", "open": 23.13, "high": 23.17, "low": 22.64, "close": 22.74, "adjClose": 22.74, "volume": 46210500 }, { "date": "2018-11-30", "open": 22.79, "high": 23.44, "low": 22.55, "close": 23.37, "adjClose": 23.37, "volume": 84436500 }, { "date": "2018-12-03", "open": 24, "high": 24.4, "low": 23.47, "close": 23.9, "adjClose": 23.9, "volume": 124597500 }, { "date": "2018-12-04", "open": 23.74, "high": 24.58, "low": 23.47, "close": 23.98, "adjClose": 23.98, "volume": 126928500 }, { "date": "2018-12-06", "open": 23.73, "high": 24.49, "low": 23.38, "close": 24.2, "adjClose": 24.2, "volume": 117637500 }, { "date": "2018-12-07", "open": 24.6, "high": 25.3, "low": 23.84, "close": 23.86, "adjClose": 23.86, "volume": 172668000 }, { "date": "2018-12-10", "open": 24, "high": 24.4, "low": 23.54, "close": 24.34, "adjClose": 24.34, "volume": 99202500 }, { "date": "2018-12-11", "open": 24.66, "high": 24.81, "low": 24.02, "close": 24.45, "adjClose": 24.45, "volume": 94632000 }, { "date": "2018-12-12", "open": 24.63, "high": 24.79, "low": 24.34, "close": 24.44, "adjClose": 24.44, "volume": 75405000 }, { "date": "2018-12-13", "open": 24.68, "high": 25.16, "low": 24.45, "close": 25.12, "adjClose": 25.12, "volume": 110488500 }, { "date": "2018-12-14", "open": 25, "high": 25.19, "low": 24.29, "close": 24.38, "adjClose": 24.38, "volume": 95064000 }, { "date": "2018-12-17", "open": 24.13, "high": 24.38, "low": 22.93, "close": 23.23, "adjClose": 23.23, "volume": 115110000 }, { "date": "2018-12-18", "open": 23.37, "high": 23.44, "low": 22.25, "close": 22.47, "adjClose": 22.47, "volume": 106500000 }, { "date": "2018-12-19", "open": 22.51, "high": 23.13, "low": 21.98, "close": 22.2, "adjClose": 22.2, "volume": 124113000 }, { "date": "2018-12-20", "open": 21.8, "high": 22.02, "low": 20.79, "close": 21.03, "adjClose": 21.03, "volume": 136078500 }, { "date": "2018-12-21", "open": 21.16, "high": 21.56, "low": 20.83, "close": 21.32, "adjClose": 21.32, "volume": 120252000 }, { "date": "2018-12-24", "open": 20.9, "high": 20.97, "low": 19.68, "close": 19.69, "adjClose": 19.69, "volume": 83398500 }, { "date": "2018-12-26", "open": 20, "high": 21.8, "low": 19.61, "close": 21.74, "adjClose": 21.74, "volume": 122446500 }, { "date": "2018-12-27", "open": 21.32, "high": 21.48, "low": 20.1, "close": 21.08, "adjClose": 21.08, "volume": 128626500 }, { "date": "2018-12-28", "open": 21.54, "high": 22.42, "low": 21.23, "close": 22.26, "adjClose": 22.26, "volume": 149085000 }, { "date": "2018-12-31", "open": 22.52, "high": 22.61, "low": 21.68, "close": 22.19, "adjClose": 22.19, "volume": 94534500 }, { "date": "2019-01-02", "open": 20.41, "high": 21.01, "low": 19.92, "close": 20.67, "adjClose": 20.67, "volume": 174879000 }, { "date": "2019-01-03", "open": 20.47, "high": 20.63, "low": 19.83, "close": 20.02, "adjClose": 20.02, "volume": 104478000 }, { "date": "2019-01-04", "open": 20.4, "high": 21.2, "low": 20.18, "close": 21.18, "adjClose": 21.18, "volume": 110911500 }, { "date": "2019-01-07", "open": 21.45, "high": 22.45, "low": 21.18, "close": 22.33, "adjClose": 22.33, "volume": 113268000 }, { "date": "2019-01-08", "open": 22.8, "high": 22.93, "low": 21.8, "close": 22.36, "adjClose": 22.36, "volume": 105127500 }, { "date": "2019-01-09", "open": 22.37, "high": 22.9, "low": 22.1, "close": 22.57, "adjClose": 22.57, "volume": 81493500 }, { "date": "2019-01-10", "open": 22.29, "high": 23.03, "low": 22.12, "close": 23, "adjClose": 23, "volume": 90846000 }, { "date": "2019-01-11", "open": 22.81, "high": 23.23, "low": 22.58, "close": 23.15, "adjClose": 23.15, "volume": 75586500 }, { "date": "2019-01-14", "open": 22.83, "high": 22.83, "low": 22.27, "close": 22.29, "adjClose": 22.29, "volume": 78709500 }, { "date": "2019-01-15", "open": 22.33, "high": 23.25, "low": 22.3, "close": 22.96, "adjClose": 22.96, "volume": 90849000 }, { "date": "2019-01-16", "open": 22.99, "high": 23.47, "low": 22.9, "close": 23.07, "adjClose": 23.07, "volume": 70375500 }, { "date": "2019-01-17", "open": 23.08, "high": 23.43, "low": 22.94, "close": 23.15, "adjClose": 23.15, "volume": 55150500 }, { "date": "2019-01-18", "open": 21.53, "high": 21.81, "low": 19.98, "close": 20.15, "adjClose": 20.15, "volume": 362262000 }, { "date": "2019-01-22", "open": 20.32, "high": 20.53, "low": 19.7, "close": 19.93, "adjClose": 19.93, "volume": 181000500 }, { "date": "2019-01-23", "open": 19.5, "high": 19.63, "low": 18.78, "close": 19.17, "adjClose": 19.17, "volume": 187950000 }, { "date": "2019-01-24", "open": 18.87, "high": 19.58, "low": 18.62, "close": 19.43, "adjClose": 19.43, "volume": 120183000 }, { "date": "2019-01-25", "open": 19.63, "high": 19.9, "low": 19.3, "close": 19.8, "adjClose": 19.8, "volume": 108744000 }, { "date": "2019-01-28", "open": 19.53, "high": 19.83, "low": 19.18, "close": 19.76, "adjClose": 19.76, "volume": 96349500 }, { "date": "2019-01-29", "open": 19.68, "high": 19.9, "low": 19.45, "close": 19.83, "adjClose": 19.83, "volume": 69325500 }, { "date": "2019-01-30", "open": 20.03, "high": 20.6, "low": 19.9, "close": 20.58, "adjClose": 20.58, "volume": 168754500 }, { "date": "2019-01-31", "open": 20.07, "high": 20.77, "low": 19.6, "close": 20.47, "adjClose": 20.47, "volume": 188538000 }, { "date": "2019-02-01", "open": 20.36, "high": 21.07, "low": 20.23, "close": 20.81, "adjClose": 20.81, "volume": 109251000 }, { "date": "2019-02-04", "open": 20.87, "high": 21.02, "low": 20.13, "close": 20.86, "adjClose": 20.86, "volume": 110281500 }, { "date": "2019-02-05", "open": 20.83, "high": 21.5, "low": 20.82, "close": 21.42, "adjClose": 21.42, "volume": 101142000 }, { "date": "2019-02-06", "open": 21.31, "high": 21.62, "low": 21.04, "close": 21.15, "adjClose": 21.15, "volume": 75577500 }, { "date": "2019-02-07", "open": 20.89, "high": 20.98, "low": 20.2, "close": 20.5, "adjClose": 20.5, "volume": 97809000 }, { "date": "2019-02-08", "open": 20.46, "high": 20.5, "low": 19.9, "close": 20.39, "adjClose": 20.39, "volume": 87663000 }, { "date": "2019-02-11", "open": 20.77, "high": 21.24, "low": 20.7, "close": 20.86, "adjClose": 20.86, "volume": 106945500 }, { "date": "2019-02-12", "open": 21.08, "high": 21.21, "low": 20.64, "close": 20.79, "adjClose": 20.79, "volume": 82764000 }, { "date": "2019-02-13", "open": 20.82, "high": 20.85, "low": 20.37, "close": 20.54, "adjClose": 20.54, "volume": 77124000 }, { "date": "2019-02-14", "open": 20.23, "high": 20.45, "low": 20.07, "close": 20.25, "adjClose": 20.25, "volume": 78012000 }, { "date": "2019-02-15", "open": 20.3, "high": 20.53, "low": 20.26, "close": 20.53, "adjClose": 20.53, "volume": 58573500 }, { "date": "2019-02-19", "open": 20.44, "high": 20.77, "low": 20.36, "close": 20.38, "adjClose": 20.38, "volume": 62526000 }, { "date": "2019-02-20", "open": 20.29, "high": 20.42, "low": 19.93, "close": 20.17, "adjClose": 20.17, "volume": 107131500 }, { "date": "2019-02-21", "open": 20.12, "high": 20.22, "low": 19.37, "close": 19.42, "adjClose": 19.42, "volume": 133638000 }, { "date": "2019-02-22", "open": 19.63, "high": 19.77, "low": 19.47, "close": 19.65, "adjClose": 19.65, "volume": 86109000 }, { "date": "2019-02-25", "open": 19.86, "high": 20.19, "low": 19.8, "close": 19.92, "adjClose": 19.92, "volume": 99397500 }, { "date": "2019-02-26", "open": 19.48, "high": 20.13, "low": 19.25, "close": 19.86, "adjClose": 19.86, "volume": 128737500 }, { "date": "2019-02-27", "open": 20.12, "high": 21.09, "low": 20.04, "close": 20.98, "adjClose": 20.98, "volume": 167758500 }, { "date": "2019-02-28", "open": 21.26, "high": 21.33, "low": 20.72, "close": 21.33, "adjClose": 21.33, "volume": 157810500 }, { "date": "2019-03-01", "open": 20.46, "high": 20.48, "low": 19.46, "close": 19.65, "adjClose": 19.65, "volume": 343671000 }, { "date": "2019-03-04", "open": 19.87, "high": 19.93, "low": 18.85, "close": 19.02, "adjClose": 19.02, "volume": 256452000 }, { "date": "2019-03-05", "open": 18.8, "high": 18.93, "low": 18.01, "close": 18.44, "adjClose": 18.44, "volume": 281470500 }, { "date": "2019-03-06", "open": 18.43, "high": 18.77, "low": 18.29, "close": 18.42, "adjClose": 18.42, "volume": 155032500 }, { "date": "2019-03-07", "open": 18.59, "high": 18.98, "low": 18.28, "close": 18.44, "adjClose": 18.44, "volume": 141637500 }, { "date": "2019-03-08", "open": 18.46, "high": 19.04, "low": 18.39, "close": 18.94, "adjClose": 18.94, "volume": 132294000 }, { "date": "2019-03-11", "open": 18.9, "high": 19.42, "low": 18.7, "close": 19.39, "adjClose": 19.39, "volume": 110884500 }, { "date": "2019-03-12", "open": 19.1, "high": 19.2, "low": 18.74, "close": 18.89, "adjClose": 18.89, "volume": 112561500 }, { "date": "2019-03-13", "open": 18.93, "high": 19.47, "low": 18.85, "close": 19.26, "adjClose": 19.26, "volume": 102670500 }, { "date": "2019-03-14", "open": 19.5, "high": 19.69, "low": 19.22, "close": 19.33, "adjClose": 19.33, "volume": 106551000 }, { "date": "2019-03-15", "open": 18.9, "high": 18.91, "low": 18.29, "close": 18.36, "adjClose": 18.36, "volume": 221782500 }, { "date": "2019-03-18", "open": 18.4, "high": 18.54, "low": 17.82, "close": 17.97, "adjClose": 17.97, "volume": 154215000 }, { "date": "2019-03-19", "open": 17.83, "high": 18.22, "low": 17.56, "close": 17.83, "adjClose": 17.83, "volume": 177009000 }, { "date": "2019-03-20", "open": 17.98, "high": 18.33, "low": 17.75, "close": 18.24, "adjClose": 18.24, "volume": 103623000 }, { "date": "2019-03-21", "open": 18.17, "high": 18.43, "low": 17.9, "close": 18.27, "adjClose": 18.27, "volume": 89206500 }, { "date": "2019-03-22", "open": 18.17, "high": 18.19, "low": 17.6, "close": 17.64, "adjClose": 17.64, "volume": 131184000 }, { "date": "2019-03-25", "open": 17.31, "high": 17.55, "low": 16.96, "close": 17.36, "adjClose": 17.36, "volume": 153225000 }, { "date": "2019-03-26", "open": 17.63, "high": 18.02, "low": 17.63, "close": 17.85, "adjClose": 17.85, "volume": 110263500 }, { "date": "2019-03-27", "open": 17.92, "high": 18.36, "low": 17.88, "close": 18.32, "adjClose": 18.32, "volume": 131688000 }, { "date": "2019-03-28", "open": 18.48, "high": 18.69, "low": 18.34, "close": 18.57, "adjClose": 18.57, "volume": 101611500 }, { "date": "2019-03-29", "open": 18.58, "high": 18.68, "low": 18.3, "close": 18.66, "adjClose": 18.66, "volume": 89869500 }, { "date": "2019-04-01", "open": 18.84, "high": 19.28, "low": 18.75, "close": 19.28, "adjClose": 19.28, "volume": 121656000 }, { "date": "2019-04-02", "open": 19.22, "high": 19.3, "low": 18.93, "close": 19.06, "adjClose": 19.06, "volume": 82183500 }, { "date": "2019-04-03", "open": 19.15, "high": 19.74, "low": 19.14, "close": 19.45, "adjClose": 19.45, "volume": 118791000 }, { "date": "2019-04-04", "open": 17.46, "high": 18.08, "low": 17.37, "close": 17.85, "adjClose": 17.85, "volume": 355810500 }, { "date": "2019-04-05", "open": 17.99, "high": 18.41, "low": 17.74, "close": 18.33, "adjClose": 18.33, "volume": 195574500 }, { "date": "2019-04-08", "open": 18.51, "high": 18.74, "low": 18.03, "close": 18.21, "adjClose": 18.21, "volume": 156156000 }, { "date": "2019-04-09", "open": 18.11, "high": 18.33, "low": 17.97, "close": 18.15, "adjClose": 18.15, "volume": 88560000 }, { "date": "2019-04-10", "open": 18.45, "high": 18.56, "low": 18.19, "close": 18.4, "adjClose": 18.4, "volume": 105919500 }, { "date": "2019-04-11", "open": 17.89, "high": 18.03, "low": 17.71, "close": 17.89, "adjClose": 17.89, "volume": 147538500 }, { "date": "2019-04-12", "open": 18.01, "high": 18.13, "low": 17.79, "close": 17.85, "adjClose": 17.85, "volume": 101190000 }, { "date": "2019-04-15", "open": 17.91, "high": 17.93, "low": 17.24, "close": 17.76, "adjClose": 17.76, "volume": 150579000 }, { "date": "2019-04-16", "open": 17.72, "high": 18.33, "low": 17.65, "close": 18.22, "adjClose": 18.22, "volume": 109093500 }, { "date": "2019-04-17", "open": 18.32, "high": 18.32, "low": 17.9, "close": 18.08, "adjClose": 18.08, "volume": 76897500 }, { "date": "2019-04-18", "open": 18.08, "high": 18.32, "low": 17.98, "close": 18.22, "adjClose": 18.22, "volume": 88144500 }, { "date": "2019-04-22", "open": 17.93, "high": 17.98, "low": 17.5, "close": 17.52, "adjClose": 17.52, "volume": 182206500 }, { "date": "2019-04-23", "open": 17.34, "high": 17.71, "low": 17.05, "close": 17.59, "adjClose": 17.59, "volume": 164158500 }, { "date": "2019-04-24", "open": 17.59, "high": 17.69, "low": 17.2, "close": 17.24, "adjClose": 17.24, "volume": 160912500 }, { "date": "2019-04-25", "open": 17, "high": 17.27, "low": 16.4, "close": 16.51, "adjClose": 16.51, "volume": 327741000 }, { "date": "2019-04-26", "open": 16.43, "high": 16.45, "low": 15.41, "close": 15.68, "adjClose": 15.68, "volume": 335410500 }, { "date": "2019-04-29", "open": 15.72, "high": 16.27, "low": 15.48, "close": 16.1, "adjClose": 16.1, "volume": 250717500 }, { "date": "2019-04-30", "open": 16.14, "high": 16.28, "low": 15.8, "close": 15.91, "adjClose": 15.91, "volume": 141969000 }, { "date": "2019-05-01", "open": 15.92, "high": 16, "low": 15.43, "close": 15.6, "adjClose": 15.6, "volume": 160566000 }, { "date": "2019-05-02", "open": 16.37, "high": 16.48, "low": 15.85, "close": 16.27, "adjClose": 16.27, "volume": 272389500 }, { "date": "2019-05-03", "open": 16.26, "high": 17.11, "low": 16.23, "close": 17, "adjClose": 17, "volume": 355602000 }, { "date": "2019-05-06", "open": 16.67, "high": 17.22, "low": 16.57, "close": 17.02, "adjClose": 17.02, "volume": 162508500 }, { "date": "2019-05-07", "open": 17.12, "high": 17.15, "low": 16.34, "close": 16.47, "adjClose": 16.47, "volume": 151971000 }, { "date": "2019-05-08", "open": 16.46, "high": 16.71, "low": 16.28, "close": 16.32, "adjClose": 16.32, "volume": 92646000 }, { "date": "2019-05-09", "open": 16.13, "high": 16.25, "low": 15.8, "close": 16.13, "adjClose": 16.13, "volume": 100671000 }, { "date": "2019-05-10", "open": 15.98, "high": 16.13, "low": 15.73, "close": 15.97, "adjClose": 15.97, "volume": 105124500 }, { "date": "2019-05-13", "open": 15.47, "high": 15.5, "low": 14.97, "close": 15.13, "adjClose": 15.13, "volume": 162522000 }, { "date": "2019-05-14", "open": 15.29, "high": 15.63, "low": 15.2, "close": 15.49, "adjClose": 15.49, "volume": 108786000 }, { "date": "2019-05-15", "open": 15.29, "high": 15.5, "low": 15.02, "close": 15.46, "adjClose": 15.46, "volume": 109440000 }, { "date": "2019-05-16", "open": 15.3, "high": 15.4, "low": 15.1, "close": 15.22, "adjClose": 15.22, "volume": 112249500 }, { "date": "2019-05-17", "open": 14.8, "high": 14.82, "low": 13.93, "close": 14.07, "adjClose": 14.07, "volume": 266800500 }, { "date": "2019-05-20", "open": 13.52, "high": 13.73, "low": 13.02, "close": 13.69, "adjClose": 13.69, "volume": 307893000 }, { "date": "2019-05-21", "open": 13.18, "high": 13.83, "low": 13.07, "close": 13.67, "adjClose": 13.67, "volume": 270058500 }, { "date": "2019-05-22", "open": 13.27, "high": 13.6, "low": 12.79, "close": 12.85, "adjClose": 12.85, "volume": 280278000 }, { "date": "2019-05-23", "open": 12.96, "high": 13.3, "low": 12.41, "close": 13.03, "adjClose": 13.03, "volume": 398206500 }, { "date": "2019-05-24", "open": 13.32, "high": 13.33, "low": 12.58, "close": 12.71, "adjClose": 12.71, "volume": 212049000 }, { "date": "2019-05-28", "open": 12.75, "high": 13, "low": 12.52, "close": 12.58, "adjClose": 12.58, "volume": 154693500 }, { "date": "2019-05-29", "open": 12.47, "high": 12.83, "low": 12.34, "close": 12.66, "adjClose": 12.66, "volume": 179529000 }, { "date": "2019-05-30", "open": 12.58, "high": 12.82, "low": 12.47, "close": 12.55, "adjClose": 12.55, "volume": 118897500 }, { "date": "2019-05-31", "open": 12.34, "high": 12.66, "low": 12.27, "close": 12.34, "adjClose": 12.34, "volume": 156100500 }, { "date": "2019-06-03", "open": 12.37, "high": 12.45, "low": 11.8, "close": 11.93, "adjClose": 11.93, "volume": 195966000 }, { "date": "2019-06-04", "open": 12.07, "high": 12.93, "low": 11.97, "close": 12.91, "adjClose": 12.91, "volume": 207112500 }, { "date": "2019-06-05", "open": 13.25, "high": 13.42, "low": 12.79, "close": 13.11, "adjClose": 13.11, "volume": 202662000 }, { "date": "2019-06-06", "open": 13.63, "high": 14.07, "low": 13.45, "close": 13.73, "adjClose": 13.73, "volume": 303633000 }, { "date": "2019-06-07", "open": 13.67, "high": 14.06, "low": 13.57, "close": 13.63, "adjClose": 13.63, "volume": 240052500 }, { "date": "2019-06-10", "open": 14.02, "high": 14.46, "low": 13.93, "close": 14.19, "adjClose": 14.19, "volume": 158775000 }, { "date": "2019-06-11", "open": 14.61, "high": 14.73, "low": 14.23, "close": 14.47, "adjClose": 14.47, "volume": 174802500 }, { "date": "2019-06-12", "open": 14.86, "high": 14.89, "low": 13.93, "close": 13.95, "adjClose": 13.95, "volume": 227962500 }, { "date": "2019-06-13", "open": 14.03, "high": 14.33, "low": 13.83, "close": 14.26, "adjClose": 14.26, "volume": 122524500 }, { "date": "2019-06-14", "open": 14.08, "high": 14.44, "low": 14.03, "close": 14.33, "adjClose": 14.33, "volume": 111501000 }, { "date": "2019-06-17", "open": 14.37, "high": 15.13, "low": 14.28, "close": 15, "adjClose": 15, "volume": 184752000 }, { "date": "2019-06-18", "open": 15.25, "high": 15.65, "low": 14.84, "close": 14.98, "adjClose": 14.98, "volume": 190737000 }, { "date": "2019-06-19", "open": 15.01, "high": 15.18, "low": 14.74, "close": 15.1, "adjClose": 15.1, "volume": 98626500 }, { "date": "2019-06-20", "open": 14.87, "high": 15.13, "low": 14.42, "close": 14.64, "adjClose": 14.64, "volume": 177952500 }, { "date": "2019-06-21", "open": 14.41, "high": 14.81, "low": 14.37, "close": 14.79, "adjClose": 14.79, "volume": 123031500 }, { "date": "2019-06-24", "open": 14.88, "high": 15.06, "low": 14.73, "close": 14.91, "adjClose": 14.91, "volume": 86262000 }, { "date": "2019-06-25", "open": 14.96, "high": 15.02, "low": 14.63, "close": 14.65, "adjClose": 14.65, "volume": 92731500 }, { "date": "2019-06-26", "open": 14.69, "high": 15.15, "low": 14.54, "close": 14.62, "adjClose": 14.62, "volume": 127608000 }, { "date": "2019-06-27", "open": 14.63, "high": 14.86, "low": 14.49, "close": 14.86, "adjClose": 14.86, "volume": 95095500 }, { "date": "2019-06-28", "open": 14.73, "high": 15.01, "low": 14.72, "close": 14.9, "adjClose": 14.9, "volume": 102771000 }, { "date": "2019-07-01", "open": 15.35, "high": 15.54, "low": 15.09, "close": 15.14, "adjClose": 15.14, "volume": 123201000 }, { "date": "2019-07-02", "open": 15.26, "high": 15.28, "low": 14.81, "close": 14.97, "adjClose": 14.97, "volume": 138885000 }, { "date": "2019-07-03", "open": 15.96, "high": 16.1, "low": 15.63, "close": 15.66, "adjClose": 15.66, "volume": 213016500 }, { "date": "2019-07-05", "open": 15.64, "high": 15.7, "low": 15.39, "close": 15.54, "adjClose": 15.54, "volume": 105985500 }, { "date": "2019-07-08", "open": 15.42, "high": 15.48, "low": 15.24, "close": 15.36, "adjClose": 15.36, "volume": 88207500 }, { "date": "2019-07-09", "open": 15.26, "high": 15.4, "low": 15.15, "close": 15.34, "adjClose": 15.34, "volume": 92862000 }, { "date": "2019-07-10", "open": 15.61, "high": 15.93, "low": 15.54, "close": 15.93, "adjClose": 15.93, "volume": 137185500 }, { "date": "2019-07-11", "open": 15.88, "high": 16.1, "low": 15.72, "close": 15.91, "adjClose": 15.91, "volume": 112716000 }, { "date": "2019-07-12", "open": 15.98, "high": 16.36, "low": 15.98, "close": 16.34, "adjClose": 16.34, "volume": 138007500 }, { "date": "2019-07-15", "open": 16.53, "high": 16.96, "low": 16.32, "close": 16.9, "adjClose": 16.9, "volume": 165001500 }, { "date": "2019-07-16", "open": 16.62, "high": 16.9, "low": 16.53, "close": 16.83, "adjClose": 16.83, "volume": 122235000 }, { "date": "2019-07-17", "open": 17.04, "high": 17.22, "low": 16.89, "close": 16.99, "adjClose": 16.99, "volume": 146470500 }, { "date": "2019-07-18", "open": 17, "high": 17.05, "low": 16.79, "close": 16.9, "adjClose": 16.9, "volume": 71379000 }, { "date": "2019-07-19", "open": 17.05, "high": 17.33, "low": 16.97, "close": 17.21, "adjClose": 17.21, "volume": 105726000 }, { "date": "2019-07-22", "open": 17.25, "high": 17.48, "low": 16.95, "close": 17.05, "adjClose": 17.05, "volume": 102636000 }, { "date": "2019-07-23", "open": 17.11, "high": 17.37, "low": 16.97, "close": 17.34, "adjClose": 17.34, "volume": 75346500 }, { "date": "2019-07-24", "open": 17.28, "high": 17.74, "low": 17.21, "close": 17.66, "adjClose": 17.66, "volume": 166092000 }, { "date": "2019-07-25", "open": 15.57, "high": 15.63, "low": 15.04, "close": 15.25, "adjClose": 15.25, "volume": 336274500 }, { "date": "2019-07-26", "open": 15.13, "high": 15.35, "low": 14.82, "close": 15.2, "adjClose": 15.2, "volume": 150415500 }, { "date": "2019-07-29", "open": 15.14, "high": 15.73, "low": 15.07, "close": 15.72, "adjClose": 15.72, "volume": 139099500 }, { "date": "2019-07-30", "open": 15.53, "high": 16.22, "low": 15.48, "close": 16.15, "adjClose": 16.15, "volume": 121635000 }, { "date": "2019-07-31", "open": 16.2, "high": 16.45, "low": 15.78, "close": 16.11, "adjClose": 16.11, "volume": 137673000 }, { "date": "2019-08-01", "open": 16.18, "high": 16.3, "low": 15.45, "close": 15.59, "adjClose": 15.59, "volume": 123892500 }, { "date": "2019-08-02", "open": 15.42, "high": 15.75, "low": 15.28, "close": 15.62, "adjClose": 15.62, "volume": 92047500 }, { "date": "2019-08-05", "open": 15.31, "high": 15.42, "low": 15.05, "close": 15.22, "adjClose": 15.22, "volume": 105424500 }, { "date": "2019-08-06", "open": 15.46, "high": 15.5, "low": 15.05, "close": 15.38, "adjClose": 15.38, "volume": 83463000 }, { "date": "2019-08-07", "open": 15.1, "high": 15.57, "low": 15.05, "close": 15.56, "adjClose": 15.56, "volume": 71647500 }, { "date": "2019-08-08", "open": 15.63, "high": 15.99, "low": 15.51, "close": 15.89, "adjClose": 15.89, "volume": 79114500 }, { "date": "2019-08-09", "open": 15.74, "high": 15.93, "low": 15.59, "close": 15.67, "adjClose": 15.67, "volume": 58473000 }, { "date": "2019-08-12", "open": 15.53, "high": 15.72, "low": 15.25, "close": 15.27, "adjClose": 15.27, "volume": 69958500 }, { "date": "2019-08-13", "open": 15.25, "high": 15.73, "low": 15.17, "close": 15.67, "adjClose": 15.67, "volume": 72721500 }, { "date": "2019-08-14", "open": 15.41, "high": 15.43, "low": 14.45, "close": 14.64, "adjClose": 14.64, "volume": 143439000 }, { "date": "2019-08-15", "open": 14.72, "high": 14.77, "low": 14.1, "close": 14.38, "adjClose": 14.38, "volume": 122394000 }, { "date": "2019-08-16", "open": 14.44, "high": 14.82, "low": 14.4, "close": 14.66, "adjClose": 14.66, "volume": 76477500 }, { "date": "2019-08-19", "open": 14.95, "high": 15.19, "low": 14.78, "close": 15.12, "adjClose": 15.12, "volume": 79644000 }, { "date": "2019-08-20", "open": 15.17, "high": 15.27, "low": 14.97, "close": 15.06, "adjClose": 15.06, "volume": 61878000 }, { "date": "2019-08-21", "open": 14.8, "high": 14.88, "low": 14.51, "close": 14.72, "adjClose": 14.72, "volume": 116914500 }, { "date": "2019-08-22", "open": 14.85, "high": 15.03, "low": 14.55, "close": 14.81, "adjClose": 14.81, "volume": 98385000 }, { "date": "2019-08-23", "open": 14.66, "high": 14.74, "low": 14.07, "close": 14.09, "adjClose": 14.09, "volume": 128079000 }, { "date": "2019-08-26", "open": 14.24, "high": 14.33, "low": 14.1, "close": 14.33, "adjClose": 14.33, "volume": 75778500 }, { "date": "2019-08-27", "open": 14.38, "high": 14.59, "low": 14.14, "close": 14.27, "adjClose": 14.27, "volume": 81243000 }, { "date": "2019-08-28", "open": 14.25, "high": 14.48, "low": 14.15, "close": 14.37, "adjClose": 14.37, "volume": 48382500 }, { "date": "2019-08-29", "open": 14.6, "high": 14.89, "low": 14.53, "close": 14.78, "adjClose": 14.78, "volume": 77692500 }, { "date": "2019-08-30", "open": 15.28, "high": 15.5, "low": 14.95, "close": 15.04, "adjClose": 15.04, "volume": 139809000 }, { "date": "2019-09-03", "open": 14.94, "high": 15.26, "low": 14.88, "close": 15, "adjClose": 15, "volume": 80311500 }, { "date": "2019-09-04", "open": 15.13, "high": 15.23, "low": 14.61, "close": 14.71, "adjClose": 14.71, "volume": 86415000 }, { "date": "2019-09-05", "open": 14.83, "high": 15.32, "low": 14.72, "close": 15.31, "adjClose": 15.31, "volume": 110929500 }, { "date": "2019-09-06", "open": 15.15, "high": 15.31, "low": 15.01, "close": 15.16, "adjClose": 15.16, "volume": 62841000 }, { "date": "2019-09-09", "open": 15.33, "high": 15.58, "low": 15.28, "close": 15.45, "adjClose": 15.45, "volume": 72040500 }, { "date": "2019-09-10", "open": 15.39, "high": 15.7, "low": 15.26, "close": 15.7, "adjClose": 15.7, "volume": 73255500 }, { "date": "2019-09-11", "open": 15.83, "high": 16.54, "low": 15.73, "close": 16.47, "adjClose": 16.47, "volume": 150642000 }, { "date": "2019-09-12", "open": 16.51, "high": 16.9, "low": 16.29, "close": 16.39, "adjClose": 16.39, "volume": 128718000 }, { "date": "2019-09-13", "open": 16.46, "high": 16.56, "low": 16.32, "close": 16.35, "adjClose": 16.35, "volume": 79696500 }, { "date": "2019-09-16", "open": 16.4, "high": 16.5, "low": 16.08, "close": 16.19, "adjClose": 16.19, "volume": 70921500 }, { "date": "2019-09-17", "open": 16.16, "high": 16.37, "low": 16.02, "close": 16.32, "adjClose": 16.32, "volume": 57981000 }, { "date": "2019-09-18", "open": 16.33, "high": 16.54, "low": 16.16, "close": 16.23, "adjClose": 16.23, "volume": 62553000 }, { "date": "2019-09-19", "open": 16.4, "high": 16.53, "low": 16.32, "close": 16.44, "adjClose": 16.44, "volume": 71937000 }, { "date": "2019-09-20", "open": 16.43, "high": 16.46, "low": 15.88, "close": 16.04, "adjClose": 16.04, "volume": 95295000 }, { "date": "2019-09-23", "open": 16, "high": 16.35, "low": 15.95, "close": 16.08, "adjClose": 16.08, "volume": 65103000 }, { "date": "2019-09-24", "open": 16.1, "high": 16.13, "low": 14.84, "close": 14.88, "adjClose": 14.88, "volume": 193372500 }, { "date": "2019-09-25", "open": 14.97, "high": 15.27, "low": 14.56, "close": 15.25, "adjClose": 15.25, "volume": 141406500 }, { "date": "2019-09-26", "open": 15.38, "high": 16.22, "low": 15.16, "close": 16.17, "adjClose": 16.17, "volume": 178267500 }, { "date": "2019-09-27", "open": 16.15, "high": 16.58, "low": 15.92, "close": 16.14, "adjClose": 16.14, "volume": 166746000 }, { "date": "2019-09-30", "open": 16.2, "high": 16.27, "low": 15.74, "close": 16.06, "adjClose": 16.06, "volume": 88197000 }, { "date": "2019-10-01", "open": 16.1, "high": 16.4, "low": 15.94, "close": 16.31, "adjClose": 16.31, "volume": 92439000 }, { "date": "2019-10-02", "open": 16.22, "high": 16.31, "low": 15.96, "close": 16.21, "adjClose": 16.21, "volume": 84471000 }, { "date": "2019-10-03", "open": 15.46, "high": 15.63, "low": 14.95, "close": 15.54, "adjClose": 15.54, "volume": 226267500 }, { "date": "2019-10-04", "open": 15.44, "high": 15.65, "low": 15.2, "close": 15.43, "adjClose": 15.43, "volume": 119925000 }, { "date": "2019-10-07", "open": 15.32, "high": 15.9, "low": 15.24, "close": 15.85, "adjClose": 15.85, "volume": 120963000 }, { "date": "2019-10-08", "open": 15.72, "high": 16.26, "low": 15.63, "close": 16, "adjClose": 16, "volume": 130173000 }, { "date": "2019-10-09", "open": 16.09, "high": 16.49, "low": 16.04, "close": 16.3, "adjClose": 16.3, "volume": 103416000 }, { "date": "2019-10-10", "open": 16.35, "high": 16.62, "low": 16.11, "close": 16.32, "adjClose": 16.32, "volume": 94249500 }, { "date": "2019-10-11", "open": 16.48, "high": 16.74, "low": 16.45, "close": 16.53, "adjClose": 16.53, "volume": 127131000 }, { "date": "2019-10-14", "open": 16.53, "high": 17.24, "low": 16.48, "close": 17.13, "adjClose": 17.13, "volume": 153075000 }, { "date": "2019-10-15", "open": 17.18, "high": 17.33, "low": 16.94, "close": 17.19, "adjClose": 17.19, "volume": 96492000 }, { "date": "2019-10-16", "open": 17.16, "high": 17.47, "low": 17.13, "close": 17.32, "adjClose": 17.32, "volume": 100261500 }, { "date": "2019-10-17", "open": 17.5, "high": 17.65, "low": 17.34, "close": 17.46, "adjClose": 17.46, "volume": 71539500 }, { "date": "2019-10-18", "open": 17.38, "high": 17.52, "low": 17.01, "close": 17.13, "adjClose": 17.13, "volume": 86247000 }, { "date": "2019-10-21", "open": 17.22, "high": 17.3, "low": 16.68, "close": 16.9, "adjClose": 16.9, "volume": 75304500 }, { "date": "2019-10-22", "open": 16.95, "high": 17.22, "low": 16.72, "close": 17.04, "adjClose": 17.04, "volume": 69012000 }, { "date": "2019-10-23", "open": 16.97, "high": 17.08, "low": 16.76, "close": 16.98, "adjClose": 16.98, "volume": 78916500 }, { "date": "2019-10-24", "open": 19.89, "high": 20.33, "low": 19.28, "close": 19.98, "adjClose": 19.98, "volume": 445813500 }, { "date": "2019-10-25", "open": 19.85, "high": 22, "low": 19.74, "close": 21.88, "adjClose": 21.88, "volume": 450091500 }, { "date": "2019-10-28", "open": 21.84, "high": 22.72, "low": 21.51, "close": 21.85, "adjClose": 21.85, "volume": 283054500 }, { "date": "2019-10-29", "open": 21.33, "high": 21.62, "low": 20.98, "close": 21.08, "adjClose": 21.08, "volume": 190264500 }, { "date": "2019-10-30", "open": 20.87, "high": 21.25, "low": 20.66, "close": 21, "adjClose": 21, "volume": 144627000 }, { "date": "2019-10-31", "open": 20.87, "high": 21.27, "low": 20.87, "close": 20.99, "adjClose": 20.99, "volume": 76005000 }, { "date": "2019-11-01", "open": 21.09, "high": 21.1, "low": 20.65, "close": 20.89, "adjClose": 20.89, "volume": 95758500 }, { "date": "2019-11-04", "open": 20.99, "high": 21.46, "low": 20.62, "close": 21.16, "adjClose": 21.16, "volume": 131805000 }, { "date": "2019-11-05", "open": 21.31, "high": 21.57, "low": 21.07, "close": 21.15, "adjClose": 21.15, "volume": 104151000 }, { "date": "2019-11-06", "open": 21.2, "high": 21.78, "low": 20.97, "close": 21.77, "adjClose": 21.77, "volume": 119113500 }, { "date": "2019-11-07", "open": 21.94, "high": 22.77, "low": 21.87, "close": 22.37, "adjClose": 22.37, "volume": 217009500 }, { "date": "2019-11-08", "open": 22.3, "high": 22.5, "low": 22.17, "close": 22.48, "adjClose": 22.48, "volume": 91038000 }, { "date": "2019-11-11", "open": 22.93, "high": 23.28, "low": 22.8, "close": 23.01, "adjClose": 23.01, "volume": 149800500 }, { "date": "2019-11-12", "open": 23.13, "high": 23.36, "low": 22.94, "close": 23.33, "adjClose": 23.33, "volume": 110391000 }, { "date": "2019-11-13", "open": 23.67, "high": 23.76, "low": 23.01, "close": 23.07, "adjClose": 23.07, "volume": 126301500 }, { "date": "2019-11-14", "open": 23.07, "high": 23.59, "low": 22.86, "close": 23.29, "adjClose": 23.29, "volume": 96973500 }, { "date": "2019-11-15", "open": 23.38, "high": 23.52, "low": 23.22, "close": 23.48, "adjClose": 23.48, "volume": 72135000 }, { "date": "2019-11-18", "open": 23.53, "high": 23.54, "low": 23.07, "close": 23.33, "adjClose": 23.33, "volume": 66006000 }, { "date": "2019-11-19", "open": 23.45, "high": 24, "low": 23.19, "close": 23.97, "adjClose": 23.97, "volume": 115872000 }, { "date": "2019-11-20", "open": 24, "high": 24.08, "low": 23.3, "close": 23.48, "adjClose": 23.48, "volume": 100876500 }, { "date": "2019-11-21", "open": 23.63, "high": 24.06, "low": 23.6, "close": 23.66, "adjClose": 23.66, "volume": 91650000 }, { "date": "2019-11-22", "open": 22.68, "high": 22.73, "low": 22, "close": 22.2, "adjClose": 22.2, "volume": 253059000 }, { "date": "2019-11-25", "open": 22.95, "high": 22.97, "low": 22.3, "close": 22.42, "adjClose": 22.42, "volume": 185092500 }, { "date": "2019-11-26", "open": 22.35, "high": 22.37, "low": 21.81, "close": 21.93, "adjClose": 21.93, "volume": 119211000 }, { "date": "2019-11-27", "open": 22.07, "high": 22.26, "low": 21.9, "close": 22.09, "adjClose": 22.09, "volume": 83334000 }, { "date": "2019-11-29", "open": 22.07, "high": 22.08, "low": 21.83, "close": 22, "adjClose": 22, "volume": 36984000 }, { "date": "2019-12-02", "open": 21.96, "high": 22.43, "low": 21.91, "close": 22.32, "adjClose": 22.32, "volume": 91117500 }, { "date": "2019-12-03", "open": 22.17, "high": 22.53, "low": 22.15, "close": 22.41, "adjClose": 22.41, "volume": 98605500 }, { "date": "2019-12-04", "open": 22.52, "high": 22.52, "low": 22.19, "close": 22.2, "adjClose": 22.2, "volume": 82995000 }, { "date": "2019-12-05", "open": 22.19, "high": 22.29, "low": 21.82, "close": 22.02, "adjClose": 22.02, "volume": 55869000 }, { "date": "2019-12-06", "open": 22.33, "high": 22.59, "low": 22.32, "close": 22.39, "adjClose": 22.39, "volume": 114186000 }, { "date": "2019-12-09", "open": 22.44, "high": 22.96, "low": 22.34, "close": 22.64, "adjClose": 22.64, "volume": 135346500 }, { "date": "2019-12-10", "open": 22.66, "high": 23.38, "low": 22.62, "close": 23.26, "adjClose": 23.26, "volume": 132424500 }, { "date": "2019-12-11", "open": 23.46, "high": 23.81, "low": 23.41, "close": 23.51, "adjClose": 23.51, "volume": 103467000 }, { "date": "2019-12-12", "open": 23.66, "high": 24.18, "low": 23.55, "close": 23.98, "adjClose": 23.98, "volume": 116458500 }, { "date": "2019-12-13", "open": 24.07, "high": 24.35, "low": 23.64, "close": 23.89, "adjClose": 23.89, "volume": 98563500 }, { "date": "2019-12-16", "open": 24.17, "high": 25.57, "low": 24.17, "close": 25.43, "adjClose": 25.43, "volume": 272613000 }, { "date": "2019-12-17", "open": 25.27, "high": 25.7, "low": 25.06, "close": 25.27, "adjClose": 25.27, "volume": 127452000 }, { "date": "2019-12-18", "open": 25.38, "high": 26.35, "low": 25.37, "close": 26.21, "adjClose": 26.21, "volume": 211815000 }, { "date": "2019-12-19", "open": 26.49, "high": 27.12, "low": 26.43, "close": 26.94, "adjClose": 26.94, "volume": 271606500 }, { "date": "2019-12-20", "open": 27.35, "high": 27.53, "low": 26.68, "close": 27.04, "adjClose": 27.04, "volume": 221290500 }, { "date": "2019-12-23", "open": 27.45, "high": 28.13, "low": 27.33, "close": 27.95, "adjClose": 27.95, "volume": 199794000 }, { "date": "2019-12-24", "open": 27.89, "high": 28.36, "low": 27.51, "close": 28.35, "adjClose": 28.35, "volume": 120820500 }, { "date": "2019-12-26", "open": 28.53, "high": 28.9, "low": 28.42, "close": 28.73, "adjClose": 28.73, "volume": 159508500 }, { "date": "2019-12-27", "open": 29, "high": 29.02, "low": 28.41, "close": 28.69, "adjClose": 28.69, "volume": 149185500 }, { "date": "2019-12-30", "open": 28.59, "high": 28.6, "low": 27.28, "close": 27.65, "adjClose": 27.65, "volume": 188796000 }, { "date": "2019-12-31", "open": 27, "high": 28.09, "low": 26.81, "close": 27.89, "adjClose": 27.89, "volume": 154285500 }, { "date": "2020-01-02", "open": 28.3, "high": 28.71, "low": 28.11, "close": 28.68, "adjClose": 28.68, "volume": 142981500 }, { "date": "2020-01-03", "open": 29.37, "high": 30.27, "low": 29.13, "close": 29.53, "adjClose": 29.53, "volume": 266677500 }, { "date": "2020-01-06", "open": 29.36, "high": 30.1, "low": 29.33, "close": 30.1, "adjClose": 30.1, "volume": 151995000 }, { "date": "2020-01-07", "open": 30.76, "high": 31.44, "low": 30.22, "close": 31.27, "adjClose": 31.27, "volume": 268231500 }, { "date": "2020-01-08", "open": 31.58, "high": 33.23, "low": 31.22, "close": 32.81, "adjClose": 32.81, "volume": 467164500 }, { "date": "2020-01-09", "open": 33.14, "high": 33.25, "low": 31.52, "close": 32.09, "adjClose": 32.09, "volume": 426606000 }, { "date": "2020-01-10", "open": 32.12, "high": 32.33, "low": 31.58, "close": 31.88, "adjClose": 31.88, "volume": 194392500 }, { "date": "2020-01-13", "open": 32.9, "high": 35.04, "low": 32.8, "close": 34.99, "adjClose": 34.99, "volume": 397764000 }, { "date": "2020-01-14", "open": 36.28, "high": 36.49, "low": 34.99, "close": 35.86, "adjClose": 35.86, "volume": 434943000 }, { "date": "2020-01-15", "open": 35.32, "high": 35.86, "low": 34.45, "close": 34.57, "adjClose": 34.57, "volume": 260532000 }, { "date": "2020-01-16", "open": 32.92, "high": 34.3, "low": 32.81, "close": 34.23, "adjClose": 34.23, "volume": 326050500 }, { "date": "2020-01-17", "open": 33.84, "high": 34.38, "low": 33.54, "close": 34.03, "adjClose": 34.03, "volume": 204436500 }, { "date": "2020-01-21", "open": 35.35, "high": 36.57, "low": 35.23, "close": 36.48, "adjClose": 36.48, "volume": 267052500 }, { "date": "2020-01-22", "open": 38.13, "high": 39.63, "low": 37.27, "close": 37.97, "adjClose": 37.97, "volume": 470535000 }, { "date": "2020-01-23", "open": 37.62, "high": 38.8, "low": 37.04, "close": 38.15, "adjClose": 38.15, "volume": 294765000 }, { "date": "2020-01-24", "open": 38.04, "high": 38.26, "low": 36.95, "close": 37.65, "adjClose": 37.65, "volume": 215304000 }, { "date": "2020-01-27", "open": 36.13, "high": 37.63, "low": 35.95, "close": 37.2, "adjClose": 37.2, "volume": 204121500 }, { "date": "2020-01-28", "open": 37.9, "high": 38.45, "low": 37.21, "close": 37.79, "adjClose": 37.79, "volume": 176827500 }, { "date": "2020-01-29", "open": 38.38, "high": 39.32, "low": 37.83, "close": 38.73, "adjClose": 38.73, "volume": 267022500 }, { "date": "2020-01-30", "open": 42.16, "high": 43.39, "low": 41.2, "close": 42.72, "adjClose": 42.72, "volume": 435085500 }, { "date": "2020-01-31", "open": 42.67, "high": 43.53, "low": 42.17, "close": 43.37, "adjClose": 43.37, "volume": 235789500 }, { "date": "2020-02-03", "open": 44.91, "high": 52.41, "low": 44.9, "close": 52, "adjClose": 52, "volume": 705975000 }, { "date": "2020-02-04", "open": 58.86, "high": 64.6, "low": 55.59, "close": 59.14, "adjClose": 59.14, "volume": 914082000 }, { "date": "2020-02-05", "open": 54.88, "high": 56.4, "low": 46.94, "close": 48.98, "adjClose": 48.98, "volume": 726357000 }, { "date": "2020-02-06", "open": 46.66, "high": 53.06, "low": 45.8, "close": 49.93, "adjClose": 49.93, "volume": 598212000 }, { "date": "2020-02-07", "open": 48.7, "high": 51.32, "low": 48.67, "close": 49.87, "adjClose": 49.87, "volume": 255952500 }, { "date": "2020-02-10", "open": 53.33, "high": 54.67, "low": 50.16, "close": 51.42, "adjClose": 51.42, "volume": 370338000 }, { "date": "2020-02-11", "open": 51.25, "high": 52.23, "low": 50.53, "close": 51.63, "adjClose": 51.63, "volume": 175462500 }, { "date": "2020-02-12", "open": 51.86, "high": 52.65, "low": 50.89, "close": 51.15, "adjClose": 51.15, "volume": 180337500 }, { "date": "2020-02-13", "open": 49.46, "high": 54.53, "low": 49, "close": 53.6, "adjClose": 53.6, "volume": 394339500 }, { "date": "2020-02-14", "open": 52.48, "high": 54.2, "low": 52.37, "close": 53.34, "adjClose": 53.34, "volume": 235405500 }, { "date": "2020-02-18", "open": 56.11, "high": 57.33, "low": 55.49, "close": 57.23, "adjClose": 57.23, "volume": 245725500 }, { "date": "2020-02-19", "open": 61.57, "high": 62.99, "low": 60.07, "close": 61.16, "adjClose": 61.16, "volume": 381345000 }, { "date": "2020-02-20", "open": 60.8, "high": 60.8, "low": 57.33, "close": 59.96, "adjClose": 59.96, "volume": 264523500 }, { "date": "2020-02-21", "open": 60.47, "high": 60.87, "low": 58.7, "close": 60.07, "adjClose": 60.07, "volume": 214722000 }, { "date": "2020-02-24", "open": 55.93, "high": 57.57, "low": 54.81, "close": 55.59, "adjClose": 55.59, "volume": 227883000 }, { "date": "2020-02-25", "open": 56.6, "high": 57.11, "low": 52.47, "close": 53.33, "adjClose": 53.33, "volume": 259357500 }, { "date": "2020-02-26", "open": 52.17, "high": 54.22, "low": 51.74, "close": 51.92, "adjClose": 51.92, "volume": 211282500 }, { "date": "2020-02-27", "open": 48.67, "high": 49.32, "low": 44.6, "close": 45.27, "adjClose": 45.27, "volume": 364158000 }, { "date": "2020-02-28", "open": 41.98, "high": 46.03, "low": 40.77, "close": 44.53, "adjClose": 44.53, "volume": 363343500 }, { "date": "2020-03-02", "open": 47.42, "high": 49.58, "low": 45.78, "close": 49.57, "adjClose": 49.57, "volume": 302925000 }, { "date": "2020-03-03", "open": 53.67, "high": 53.8, "low": 47.74, "close": 49.7, "adjClose": 49.7, "volume": 386760000 }, { "date": "2020-03-04", "open": 50.93, "high": 51.1, "low": 48.32, "close": 49.97, "adjClose": 49.97, "volume": 225735000 }, { "date": "2020-03-05", "open": 48.25, "high": 49.72, "low": 47.87, "close": 48.3, "adjClose": 48.3, "volume": 162790500 }, { "date": "2020-03-06", "open": 46, "high": 47.13, "low": 45.62, "close": 46.9, "adjClose": 46.9, "volume": 189943500 }, { "date": "2020-03-09", "open": 40.36, "high": 44.2, "low": 40.33, "close": 40.53, "adjClose": 40.53, "volume": 256105500 }, { "date": "2020-03-10", "open": 43.96, "high": 44.53, "low": 40.53, "close": 43.02, "adjClose": 43.02, "volume": 233916000 }, { "date": "2020-03-11", "open": 42.68, "high": 43.57, "low": 40.87, "close": 42.28, "adjClose": 42.28, "volume": 199837500 }, { "date": "2020-03-12", "open": 38.73, "high": 39.63, "low": 36.42, "close": 37.37, "adjClose": 37.37, "volume": 283636500 }, { "date": "2020-03-13", "open": 39.67, "high": 40.5, "low": 33.47, "close": 36.44, "adjClose": 36.44, "volume": 339604500 }, { "date": "2020-03-16", "open": 31.3, "high": 32.99, "low": 29.48, "close": 29.67, "adjClose": 29.67, "volume": 307342500 }, { "date": "2020-03-17", "open": 29.33, "high": 31.46, "low": 26.4, "close": 28.68, "adjClose": 28.68, "volume": 359919000 }, { "date": "2020-03-18", "open": 25.93, "high": 26.99, "low": 23.37, "close": 24.08, "adjClose": 24.08, "volume": 356793000 }, { "date": "2020-03-19", "open": 24.98, "high": 30.13, "low": 23.9, "close": 28.51, "adjClose": 28.51, "volume": 452932500 }, { "date": "2020-03-20", "open": 29.21, "high": 31.8, "low": 28.39, "close": 28.5, "adjClose": 28.5, "volume": 424282500 }, { "date": "2020-03-23", "open": 28.91, "high": 29.47, "low": 27.37, "close": 28.95, "adjClose": 28.95, "volume": 246817500 }, { "date": "2020-03-24", "open": 31.82, "high": 34.25, "low": 31.6, "close": 33.67, "adjClose": 33.67, "volume": 343428000 }, { "date": "2020-03-25", "open": 36.35, "high": 37.13, "low": 34.07, "close": 35.95, "adjClose": 35.95, "volume": 318340500 }, { "date": "2020-03-26", "open": 36.49, "high": 37.33, "low": 34.15, "close": 35.21, "adjClose": 35.21, "volume": 260710500 }, { "date": "2020-03-27", "open": 33.67, "high": 35.05, "low": 32.94, "close": 34.29, "adjClose": 34.29, "volume": 215661000 }, { "date": "2020-03-30", "open": 34.02, "high": 34.44, "low": 32.75, "close": 33.48, "adjClose": 33.48, "volume": 179971500 }, { "date": "2020-03-31", "open": 33.42, "high": 36.2, "low": 33.13, "close": 34.93, "adjClose": 34.93, "volume": 266572500 }, { "date": "2020-04-01", "open": 33.6, "high": 34.26, "low": 31.67, "close": 32.1, "adjClose": 32.1, "volume": 200298000 }, { "date": "2020-04-02", "open": 32.07, "high": 32.95, "low": 29.76, "close": 30.3, "adjClose": 30.3, "volume": 297876000 }, { "date": "2020-04-03", "open": 33.97, "high": 34.37, "low": 31.23, "close": 32, "adjClose": 32, "volume": 338431500 }, { "date": "2020-04-06", "open": 34.08, "high": 34.73, "low": 33.2, "close": 34.42, "adjClose": 34.42, "volume": 223527000 }, { "date": "2020-04-07", "open": 36.33, "high": 37.67, "low": 35.49, "close": 36.36, "adjClose": 36.36, "volume": 268797000 }, { "date": "2020-04-08", "open": 36.95, "high": 37.15, "low": 35.56, "close": 36.59, "adjClose": 36.59, "volume": 189840000 }, { "date": "2020-04-09", "open": 37.47, "high": 38.35, "low": 37.14, "close": 38.2, "adjClose": 38.2, "volume": 204750000 }, { "date": "2020-04-13", "open": 39.34, "high": 43.47, "low": 38.7, "close": 43.4, "adjClose": 43.4, "volume": 337131000 }, { "date": "2020-04-14", "open": 46.6, "high": 49.46, "low": 46.16, "close": 47.33, "adjClose": 47.33, "volume": 458647500 }, { "date": "2020-04-15", "open": 49.47, "high": 50.21, "low": 47.33, "close": 48.66, "adjClose": 48.66, "volume": 353655000 }, { "date": "2020-04-16", "open": 47.8, "high": 50.63, "low": 47.11, "close": 49.68, "adjClose": 49.68, "volume": 309868500 }, { "date": "2020-04-17", "open": 51.49, "high": 51.66, "low": 49.84, "close": 50.26, "adjClose": 50.26, "volume": 196923000 }, { "date": "2020-04-20", "open": 48.85, "high": 51.04, "low": 47.48, "close": 49.76, "adjClose": 49.76, "volume": 221199000 }, { "date": "2020-04-21", "open": 48.67, "high": 50.22, "low": 44.92, "close": 45.78, "adjClose": 45.78, "volume": 303136500 }, { "date": "2020-04-22", "open": 46.93, "high": 48.93, "low": 45.91, "close": 48.81, "adjClose": 48.81, "volume": 212482500 }, { "date": "2020-04-23", "open": 48.51, "high": 48.93, "low": 46.88, "close": 47.04, "adjClose": 47.04, "volume": 198550500 }, { "date": "2020-04-24", "open": 47.39, "high": 48.72, "low": 46.55, "close": 48.34, "adjClose": 48.34, "volume": 198180000 }, { "date": "2020-04-27", "open": 49.17, "high": 53.3, "low": 49, "close": 53.25, "adjClose": 53.25, "volume": 310221000 }, { "date": "2020-04-28", "open": 53.04, "high": 53.67, "low": 50.45, "close": 51.27, "adjClose": 51.27, "volume": 228330000 }, { "date": "2020-04-29", "open": 52.68, "high": 53.55, "low": 52.21, "close": 53.37, "adjClose": 53.37, "volume": 243240000 }, { "date": "2020-04-30", "open": 57.01, "high": 57.99, "low": 50.9, "close": 52.13, "adjClose": 52.13, "volume": 427078500 }, { "date": "2020-05-01", "open": 50.33, "high": 51.52, "low": 45.54, "close": 46.75, "adjClose": 46.75, "volume": 487977000 }, { "date": "2020-05-04", "open": 46.73, "high": 50.8, "low": 46.53, "close": 50.75, "adjClose": 50.75, "volume": 288556500 }, { "date": "2020-05-05", "open": 52.65, "high": 53.26, "low": 50.81, "close": 51.21, "adjClose": 51.21, "volume": 254875500 }, { "date": "2020-05-06", "open": 51.77, "high": 52.65, "low": 50.74, "close": 52.17, "adjClose": 52.17, "volume": 166848000 }, { "date": "2020-05-07", "open": 51.81, "high": 53.09, "low": 51.49, "close": 52, "adjClose": 52, "volume": 172915500 }, { "date": "2020-05-08", "open": 52.92, "high": 54.93, "low": 52.47, "close": 54.63, "adjClose": 54.63, "volume": 241297500 }, { "date": "2020-05-11", "open": 52.7, "high": 54.93, "low": 52.33, "close": 54.09, "adjClose": 54.09, "volume": 247794000 }, { "date": "2020-05-12", "open": 55.13, "high": 56.22, "low": 53.87, "close": 53.96, "adjClose": 53.96, "volume": 238603500 }, { "date": "2020-05-13", "open": 54.72, "high": 55.07, "low": 50.89, "close": 52.73, "adjClose": 52.73, "volume": 285982500 }, { "date": "2020-05-14", "open": 52, "high": 53.56, "low": 50.93, "close": 53.56, "adjClose": 53.56, "volume": 205233000 }, { "date": "2020-05-15", "open": 52.69, "high": 53.67, "low": 52.44, "close": 53.28, "adjClose": 53.28, "volume": 157776000 }, { "date": "2020-05-18", "open": 55.19, "high": 55.65, "low": 53.59, "close": 54.24, "adjClose": 54.24, "volume": 174987000 }, { "date": "2020-05-19", "open": 54.34, "high": 54.8, "low": 53.74, "close": 53.87, "adjClose": 53.87, "volume": 144547500 }, { "date": "2020-05-20", "open": 54.7, "high": 55.07, "low": 54.12, "close": 54.37, "adjClose": 54.37, "volume": 109639500 }, { "date": "2020-05-21", "open": 54.4, "high": 55.5, "low": 53.07, "close": 55.17, "adjClose": 55.17, "volume": 183819000 }, { "date": "2020-05-22", "open": 54.81, "high": 55.45, "low": 54.13, "close": 54.46, "adjClose": 54.46, "volume": 149812500 }, { "date": "2020-05-26", "open": 55.63, "high": 55.64, "low": 54.38, "close": 54.59, "adjClose": 54.59, "volume": 121345500 }, { "date": "2020-05-27", "open": 54.72, "high": 55.18, "low": 52.33, "close": 54.68, "adjClose": 54.68, "volume": 173242500 }, { "date": "2020-05-28", "open": 54.23, "high": 54.98, "low": 53.45, "close": 53.72, "adjClose": 53.72, "volume": 108834000 }, { "date": "2020-05-29", "open": 53.92, "high": 55.67, "low": 53.61, "close": 55.67, "adjClose": 55.67, "volume": 176467500 }, { "date": "2020-06-01", "open": 57.2, "high": 59.93, "low": 56.94, "close": 59.87, "adjClose": 59.87, "volume": 224092500 }, { "date": "2020-06-02", "open": 59.65, "high": 60.58, "low": 58.07, "close": 58.77, "adjClose": 58.77, "volume": 203484000 }, { "date": "2020-06-03", "open": 59.21, "high": 59.86, "low": 58.67, "close": 58.86, "adjClose": 58.86, "volume": 119242500 }, { "date": "2020-06-04", "open": 59.33, "high": 59.72, "low": 57.23, "close": 57.63, "adjClose": 57.63, "volume": 133315500 }, { "date": "2020-06-05", "open": 58.52, "high": 59.1, "low": 57.75, "close": 59.04, "adjClose": 59.04, "volume": 117178500 }, { "date": "2020-06-08", "open": 61.27, "high": 63.33, "low": 60.61, "close": 63.33, "adjClose": 63.33, "volume": 212620500 }, { "date": "2020-06-09", "open": 62.67, "high": 63.63, "low": 61.6, "close": 62.71, "adjClose": 62.71, "volume": 170823000 }, { "date": "2020-06-10", "open": 66.13, "high": 68.5, "low": 65.5, "close": 68.34, "adjClose": 68.34, "volume": 278451000 }, { "date": "2020-06-11", "open": 66.01, "high": 67.93, "low": 64.8, "close": 64.86, "adjClose": 64.86, "volume": 238747500 }, { "date": "2020-06-12", "open": 65.33, "high": 65.87, "low": 60.84, "close": 62.35, "adjClose": 62.35, "volume": 251451000 }, { "date": "2020-06-15", "open": 61.19, "high": 66.59, "low": 60.57, "close": 66.06, "adjClose": 66.06, "volume": 235458000 }, { "date": "2020-06-16", "open": 67.46, "high": 67.53, "low": 64.16, "close": 65.48, "adjClose": 65.48, "volume": 210766500 }, { "date": "2020-06-17", "open": 65.85, "high": 67, "low": 65.5, "close": 66.12, "adjClose": 66.12, "volume": 148362000 }, { "date": "2020-06-18", "open": 66.87, "high": 67.95, "low": 66.3, "close": 66.93, "adjClose": 66.93, "volume": 146278500 }, { "date": "2020-06-19", "open": 67.52, "high": 67.73, "low": 66.09, "close": 66.73, "adjClose": 66.73, "volume": 130195500 }, { "date": "2020-06-22", "open": 66.66, "high": 67.26, "low": 66, "close": 66.29, "adjClose": 66.29, "volume": 95436000 }, { "date": "2020-06-23", "open": 66.59, "high": 67.47, "low": 66.27, "close": 66.79, "adjClose": 66.79, "volume": 95479500 }, { "date": "2020-06-24", "open": 66.27, "high": 66.73, "low": 63.54, "close": 64.06, "adjClose": 64.06, "volume": 164394000 }, { "date": "2020-06-25", "open": 63.62, "high": 65.73, "low": 62.48, "close": 65.73, "adjClose": 65.73, "volume": 138817500 }, { "date": "2020-06-26", "open": 66.32, "high": 66.33, "low": 63.66, "close": 63.98, "adjClose": 63.98, "volume": 132823500 }, { "date": "2020-06-29", "open": 64.6, "high": 67.33, "low": 63.23, "close": 67.29, "adjClose": 67.29, "volume": 135396000 }, { "date": "2020-06-30", "open": 67.1, "high": 72.51, "low": 66.92, "close": 71.99, "adjClose": 71.99, "volume": 253777500 }, { "date": "2020-07-01", "open": 72.2, "high": 75.69, "low": 72.03, "close": 74.64, "adjClose": 74.64, "volume": 199903500 }, { "date": "2020-07-02", "open": 81.43, "high": 81.87, "low": 79.04, "close": 80.58, "adjClose": 80.58, "volume": 258751500 }, { "date": "2020-07-06", "open": 85.11, "high": 91.85, "low": 84.4, "close": 91.44, "adjClose": 91.44, "volume": 308548500 }, { "date": "2020-07-07", "open": 93.67, "high": 95.3, "low": 89.11, "close": 92.66, "adjClose": 92.66, "volume": 322345500 }, { "date": "2020-07-08", "open": 93.67, "high": 94.48, "low": 87.42, "close": 91.06, "adjClose": 91.06, "volume": 244669500 }, { "date": "2020-07-09", "open": 93.13, "high": 93.9, "low": 90.09, "close": 92.95, "adjClose": 92.95, "volume": 175764000 }, { "date": "2020-07-10", "open": 93.07, "high": 103.26, "low": 91.73, "close": 102.98, "adjClose": 102.98, "volume": 350064000 }, { "date": "2020-07-13", "open": 110.6, "high": 119.67, "low": 98.07, "close": 99.8, "adjClose": 99.8, "volume": 584781000 }, { "date": "2020-07-14", "open": 103.73, "high": 106, "low": 95.4, "close": 101.12, "adjClose": 101.12, "volume": 351271500 }, { "date": "2020-07-15", "open": 102.87, "high": 103.33, "low": 97.13, "close": 103.07, "adjClose": 103.07, "volume": 245517000 }, { "date": "2020-07-16", "open": 98.48, "high": 102.11, "low": 97.73, "close": 100.04, "adjClose": 100.04, "volume": 214512000 }, { "date": "2020-07-17", "open": 100.9, "high": 102.5, "low": 99.33, "close": 100.06, "adjClose": 100.06, "volume": 139950000 }, { "date": "2020-07-20", "open": 101.27, "high": 110, "low": 99.2, "close": 109.53, "adjClose": 109.53, "volume": 256821000 }, { "date": "2020-07-21", "open": 109.33, "high": 111.67, "low": 103.87, "close": 104.56, "adjClose": 104.56, "volume": 241608000 }, { "date": "2020-07-22", "open": 106.6, "high": 108.43, "low": 104.13, "close": 106.16, "adjClose": 106.16, "volume": 212416500 }, { "date": "2020-07-23", "open": 111.93, "high": 112.6, "low": 98.72, "close": 100.87, "adjClose": 100.87, "volume": 364927500 }, { "date": "2020-07-24", "open": 94.4, "high": 97.67, "low": 91.1, "close": 94.47, "adjClose": 94.47, "volume": 290949000 }, { "date": "2020-07-27", "open": 95.67, "high": 103.2, "low": 94.2, "close": 102.64, "adjClose": 102.64, "volume": 240730500 }, { "date": "2020-07-28", "open": 100.27, "high": 104.31, "low": 98.29, "close": 98.43, "adjClose": 98.43, "volume": 237130500 }, { "date": "2020-07-29", "open": 100.07, "high": 102.32, "low": 99.13, "close": 99.94, "adjClose": 99.94, "volume": 141403500 }, { "date": "2020-07-30", "open": 99.2, "high": 100.88, "low": 98.07, "close": 99.17, "adjClose": 99.17, "volume": 114315000 }, { "date": "2020-07-31", "open": 101, "high": 101.14, "low": 94.73, "close": 95.38, "adjClose": 95.38, "volume": 183123000 }, { "date": "2020-08-03", "open": 96.61, "high": 100.65, "low": 96.29, "close": 99, "adjClose": 99, "volume": 132139500 }, { "date": "2020-08-04", "open": 99.67, "high": 101.83, "low": 97.47, "close": 99.13, "adjClose": 99.13, "volume": 126225000 }, { "date": "2020-08-05", "open": 99.53, "high": 99.99, "low": 97.89, "close": 99, "adjClose": 99, "volume": 74217000 }, { "date": "2020-08-06", "open": 99.39, "high": 101.15, "low": 98.48, "close": 99.31, "adjClose": 99.31, "volume": 89884500 }, { "date": "2020-08-07", "open": 99.97, "high": 99.98, "low": 94.33, "close": 96.85, "adjClose": 96.85, "volume": 133446000 }, { "date": "2020-08-10", "open": 96.53, "high": 97.17, "low": 92.39, "close": 94.57, "adjClose": 94.57, "volume": 112834500 }, { "date": "2020-08-11", "open": 93.07, "high": 94.67, "low": 91, "close": 91.63, "adjClose": 91.63, "volume": 129387000 }, { "date": "2020-08-12", "open": 98, "high": 105.67, "low": 95.67, "close": 103.65, "adjClose": 103.65, "volume": 327441000 }, { "date": "2020-08-13", "open": 107.4, "high": 110.08, "low": 104.48, "close": 108.07, "adjClose": 108.07, "volume": 306379500 }, { "date": "2020-08-14", "open": 111, "high": 111.25, "low": 108.44, "close": 110.05, "adjClose": 110.05, "volume": 188664000 }, { "date": "2020-08-17", "open": 111.8, "high": 123.06, "low": 111.52, "close": 122.38, "adjClose": 122.38, "volume": 303634500 }, { "date": "2020-08-18", "open": 126.6, "high": 128.26, "low": 123.01, "close": 125.81, "adjClose": 125.81, "volume": 247117500 }, { "date": "2020-08-19", "open": 124.33, "high": 127.4, "low": 122.75, "close": 125.24, "adjClose": 125.24, "volume": 183079500 }, { "date": "2020-08-20", "open": 124.05, "high": 134.8, "low": 123.8, "close": 133.46, "adjClose": 133.46, "volume": 309177000 }, { "date": "2020-08-21", "open": 136.32, "high": 139.7, "low": 135, "close": 136.67, "adjClose": 136.67, "volume": 322344000 }, { "date": "2020-08-24", "open": 141.75, "high": 141.93, "low": 128.5, "close": 134.28, "adjClose": 134.28, "volume": 300954000 }, { "date": "2020-08-25", "open": 131.66, "high": 135.2, "low": 131.2, "close": 134.89, "adjClose": 134.89, "volume": 159883500 }, { "date": "2020-08-26", "open": 137.33, "high": 144.4, "low": 136.91, "close": 143.54, "adjClose": 143.54, "volume": 213591000 }, { "date": "2020-08-27", "open": 145.36, "high": 153.04, "low": 142.83, "close": 149.25, "adjClose": 149.25, "volume": 355395000 }, { "date": "2020-08-28", "open": 153.01, "high": 154.57, "low": 145.77, "close": 147.56, "adjClose": 147.56, "volume": 301218000 }, { "date": "2020-08-31", "open": 148.2, "high": 166.71, "low": 146.7, "close": 166.11, "adjClose": 166.11, "volume": 355123200 }, { "date": "2020-09-01", "open": 167.38, "high": 167.5, "low": 156.84, "close": 158.35, "adjClose": 158.35, "volume": 269523300 }, { "date": "2020-09-02", "open": 159.66, "high": 159.68, "low": 135.04, "close": 149.12, "adjClose": 149.12, "volume": 288528300 }, { "date": "2020-09-03", "open": 135.74, "high": 143.93, "low": 134, "close": 135.67, "adjClose": 135.67, "volume": 262788300 }, { "date": "2020-09-04", "open": 134.27, "high": 142.67, "low": 124.01, "close": 139.44, "adjClose": 139.44, "volume": 330965700 }, { "date": "2020-09-08", "open": 118.67, "high": 122.91, "low": 109.96, "close": 110.07, "adjClose": 110.07, "volume": 346397100 }, { "date": "2020-09-09", "open": 118.87, "high": 123, "low": 113.84, "close": 122.09, "adjClose": 122.09, "volume": 238397400 }, { "date": "2020-09-10", "open": 128.74, "high": 133, "low": 120.19, "close": 123.78, "adjClose": 123.78, "volume": 254791800 }, { "date": "2020-09-11", "open": 127.31, "high": 127.5, "low": 120.17, "close": 124.24, "adjClose": 124.24, "volume": 182152500 }, { "date": "2020-09-14", "open": 126.98, "high": 140, "low": 124.43, "close": 139.87, "adjClose": 139.87, "volume": 249061800 }, { "date": "2020-09-15", "open": 145.52, "high": 153.98, "low": 143.57, "close": 149.92, "adjClose": 149.92, "volume": 291894600 }, { "date": "2020-09-16", "open": 146.62, "high": 152.6, "low": 145.1, "close": 147.25, "adjClose": 147.25, "volume": 216837900 }, { "date": "2020-09-17", "open": 138.53, "high": 145.93, "low": 136, "close": 141.14, "adjClose": 141.14, "volume": 230337600 }, { "date": "2020-09-18", "open": 149.31, "high": 150.33, "low": 142.93, "close": 147.38, "adjClose": 147.38, "volume": 259220400 }, { "date": "2020-09-21", "open": 151.04, "high": 151.89, "low": 135.69, "close": 149.8, "adjClose": 149.8, "volume": 328430400 }, { "date": "2020-09-22", "open": 143.2, "high": 145.92, "low": 139.2, "close": 141.41, "adjClose": 141.41, "volume": 238742400 }, { "date": "2020-09-23", "open": 135.05, "high": 137.38, "low": 125.29, "close": 126.79, "adjClose": 126.79, "volume": 285222600 }, { "date": "2020-09-24", "open": 121.27, "high": 133.17, "low": 117.1, "close": 129.26, "adjClose": 129.26, "volume": 289683300 }, { "date": "2020-09-25", "open": 131.16, "high": 136.24, "low": 130.43, "close": 135.78, "adjClose": 135.78, "volume": 201625500 }, { "date": "2020-09-28", "open": 141.54, "high": 142.69, "low": 138.52, "close": 140.4, "adjClose": 140.4, "volume": 149158800 }, { "date": "2020-09-29", "open": 138.67, "high": 142.83, "low": 137.2, "close": 139.69, "adjClose": 139.69, "volume": 150657900 }, { "date": "2020-09-30", "open": 140.44, "high": 144.64, "low": 140.16, "close": 143, "adjClose": 143, "volume": 144436800 }, { "date": "2020-10-01", "open": 146.92, "high": 149.63, "low": 144.81, "close": 149.39, "adjClose": 149.39, "volume": 152224500 }, { "date": "2020-10-02", "open": 140.46, "high": 146.38, "low": 138.33, "close": 138.36, "adjClose": 138.36, "volume": 214290000 }, { "date": "2020-10-05", "open": 141.12, "high": 144.55, "low": 139.78, "close": 141.89, "adjClose": 141.89, "volume": 134168400 }, { "date": "2020-10-06", "open": 141.26, "high": 142.93, "low": 135.35, "close": 137.99, "adjClose": 137.99, "volume": 147438900 }, { "date": "2020-10-07", "open": 139.96, "high": 143.3, "low": 137.95, "close": 141.77, "adjClose": 141.77, "volume": 129383100 }, { "date": "2020-10-08", "open": 146.15, "high": 146.33, "low": 141.77, "close": 141.97, "adjClose": 141.97, "volume": 121263300 }, { "date": "2020-10-09", "open": 143.38, "high": 144.86, "low": 142.15, "close": 144.67, "adjClose": 144.67, "volume": 86777100 }, { "date": "2020-10-12", "open": 147.33, "high": 149.58, "low": 146.19, "close": 147.43, "adjClose": 147.43, "volume": 116373300 }, { "date": "2020-10-13", "open": 147.78, "high": 149.63, "low": 145.53, "close": 148.88, "adjClose": 148.88, "volume": 103391100 }, { "date": "2020-10-14", "open": 149.93, "high": 155.3, "low": 149.12, "close": 153.77, "adjClose": 153.77, "volume": 143639100 }, { "date": "2020-10-15", "open": 150.1, "high": 152.19, "low": 147.5, "close": 149.63, "adjClose": 149.63, "volume": 107017200 }, { "date": "2020-10-16", "open": 151.48, "high": 151.98, "low": 146.28, "close": 146.56, "adjClose": 146.56, "volume": 98327700 }, { "date": "2020-10-19", "open": 148.75, "high": 149, "low": 142.96, "close": 143.61, "adjClose": 143.61, "volume": 108863400 }, { "date": "2020-10-20", "open": 143.92, "high": 143.92, "low": 139.68, "close": 140.65, "adjClose": 140.65, "volume": 94968900 }, { "date": "2020-10-21", "open": 140.9, "high": 144.32, "low": 140.42, "close": 140.88, "adjClose": 140.88, "volume": 97111500 }, { "date": "2020-10-22", "open": 147.31, "high": 148.41, "low": 141.5, "close": 141.93, "adjClose": 141.93, "volume": 119979600 }, { "date": "2020-10-23", "open": 140.61, "high": 140.96, "low": 135.79, "close": 140.21, "adjClose": 140.21, "volume": 101151000 }, { "date": "2020-10-26", "open": 137.21, "high": 141.92, "low": 136.67, "close": 140.09, "adjClose": 140.09, "volume": 84717600 }, { "date": "2020-10-27", "open": 141.25, "high": 143.5, "low": 140.03, "close": 141.56, "adjClose": 141.56, "volume": 68059500 }, { "date": "2020-10-28", "open": 138.83, "high": 139.53, "low": 135.33, "close": 135.34, "adjClose": 135.34, "volume": 76354200 }, { "date": "2020-10-29", "open": 136.65, "high": 139.35, "low": 135.49, "close": 136.94, "adjClose": 136.94, "volume": 67965900 }, { "date": "2020-10-30", "open": 135.63, "high": 135.86, "low": 126.37, "close": 129.35, "adjClose": 129.35, "volume": 127533900 }, { "date": "2020-11-02", "open": 131.33, "high": 135.66, "low": 130.77, "close": 133.5, "adjClose": 133.5, "volume": 87063300 }, { "date": "2020-11-03", "open": 136.58, "high": 142.59, "low": 135.56, "close": 141.3, "adjClose": 141.3, "volume": 103055100 }, { "date": "2020-11-04", "open": 143.54, "high": 145.13, "low": 139.03, "close": 140.33, "adjClose": 140.33, "volume": 96429300 }, { "date": "2020-11-05", "open": 142.77, "high": 146.67, "low": 141.33, "close": 146.03, "adjClose": 146.03, "volume": 85243500 }, { "date": "2020-11-06", "open": 145.37, "high": 145.52, "low": 141.43, "close": 143.32, "adjClose": 143.32, "volume": 65118000 }, { "date": "2020-11-09", "open": 146.5, "high": 150.83, "low": 140.33, "close": 140.42, "adjClose": 140.42, "volume": 104499000 }, { "date": "2020-11-10", "open": 140.03, "high": 140.03, "low": 132.01, "close": 136.79, "adjClose": 136.79, "volume": 90852600 }, { "date": "2020-11-11", "open": 138.82, "high": 139.57, "low": 136.86, "close": 139.04, "adjClose": 139.04, "volume": 52073100 }, { "date": "2020-11-12", "open": 138.35, "high": 141, "low": 136.51, "close": 137.25, "adjClose": 137.25, "volume": 59565300 }, { "date": "2020-11-13", "open": 136.95, "high": 137.51, "low": 133.89, "close": 136.17, "adjClose": 136.17, "volume": 59313300 }, { "date": "2020-11-16", "open": 136.31, "high": 137.48, "low": 134.7, "close": 136.03, "adjClose": 136.03, "volume": 80515800 }, { "date": "2020-11-17", "open": 153.39, "high": 154, "low": 144.34, "close": 147.2, "adjClose": 147.2, "volume": 183564900 }, { "date": "2020-11-18", "open": 149.45, "high": 165.33, "low": 147.83, "close": 162.21, "adjClose": 162.21, "volume": 234132000 }, { "date": "2020-11-19", "open": 164, "high": 169.54, "low": 162.52, "close": 166.42, "adjClose": 166.42, "volume": 187425900 }, { "date": "2020-11-20", "open": 166, "high": 167.5, "low": 163.02, "close": 163.2, "adjClose": 163.2, "volume": 98735700 }, { "date": "2020-11-23", "open": 167.83, "high": 175.33, "low": 167.26, "close": 173.95, "adjClose": 173.95, "volume": 150780900 }, { "date": "2020-11-24", "open": 180.13, "high": 186.66, "low": 175.4, "close": 185.13, "adjClose": 185.13, "volume": 160945500 }, { "date": "2020-11-25", "open": 183.35, "high": 191.33, "low": 181.79, "close": 191.33, "adjClose": 191.33, "volume": 146790600 }, { "date": "2020-11-27", "open": 193.72, "high": 199.59, "low": 192.82, "close": 195.25, "adjClose": 195.25, "volume": 112683300 }, { "date": "2020-11-30", "open": 200.74, "high": 202.6, "low": 184.84, "close": 189.2, "adjClose": 189.2, "volume": 189009300 }, { "date": "2020-12-01", "open": 199.2, "high": 199.28, "low": 190.68, "close": 194.92, "adjClose": 194.92, "volume": 120310500 }, { "date": "2020-12-02", "open": 185.48, "high": 190.51, "low": 180.4, "close": 189.61, "adjClose": 189.61, "volume": 143327100 }, { "date": "2020-12-03", "open": 196.67, "high": 199.66, "low": 194.14, "close": 197.79, "adjClose": 197.79, "volume": 127656000 }, { "date": "2020-12-04", "open": 197, "high": 199.68, "low": 195.17, "close": 199.68, "adjClose": 199.68, "volume": 88203900 }, { "date": "2020-12-07", "open": 201.64, "high": 216.26, "low": 201.02, "close": 213.92, "adjClose": 213.92, "volume": 168929100 }, { "date": "2020-12-08", "open": 208.5, "high": 217.09, "low": 206.17, "close": 216.63, "adjClose": 216.63, "volume": 192795000 }, { "date": "2020-12-09", "open": 217.9, "high": 218.11, "low": 196, "close": 201.49, "adjClose": 201.49, "volume": 213873600 }, { "date": "2020-12-10", "open": 191.46, "high": 209.25, "low": 188.78, "close": 209.02, "adjClose": 209.02, "volume": 201249600 }, { "date": "2020-12-11", "open": 205, "high": 208, "low": 198.93, "close": 203.33, "adjClose": 203.33, "volume": 139425000 }, { "date": "2020-12-14", "open": 206.33, "high": 214.25, "low": 203.4, "close": 213.28, "adjClose": 213.28, "volume": 156121800 }, { "date": "2020-12-15", "open": 214.43, "high": 215.63, "low": 207.93, "close": 211.08, "adjClose": 211.08, "volume": 135214500 }, { "date": "2020-12-16", "open": 209.41, "high": 210.83, "low": 201.67, "close": 207.59, "adjClose": 207.59, "volume": 126287400 }, { "date": "2020-12-17", "open": 209.4, "high": 219.61, "low": 206.5, "close": 218.63, "adjClose": 218.63, "volume": 168810300 }, { "date": "2020-12-18", "open": 222.97, "high": 231.67, "low": 209.51, "close": 231.67, "adjClose": 231.67, "volume": 666378600 }, { "date": "2020-12-21", "open": 222.08, "high": 222.83, "low": 215.36, "close": 216.62, "adjClose": 216.62, "volume": 174135900 }, { "date": "2020-12-22", "open": 216, "high": 216.63, "low": 204.74, "close": 213.45, "adjClose": 213.45, "volume": 155148000 }, { "date": "2020-12-23", "open": 210.73, "high": 217.17, "low": 207.52, "close": 215.33, "adjClose": 215.33, "volume": 99519000 }, { "date": "2020-12-24", "open": 214.33, "high": 222.03, "low": 213.67, "close": 220.59, "adjClose": 220.59, "volume": 68596800 }, { "date": "2020-12-28", "open": 224.84, "high": 227.13, "low": 220.27, "close": 221.23, "adjClose": 221.23, "volume": 96835800 }, { "date": "2020-12-29", "open": 220.33, "high": 223.3, "low": 218.33, "close": 222, "adjClose": 222, "volume": 68732400 }, { "date": "2020-12-30", "open": 224, "high": 232.2, "low": 222.79, "close": 231.59, "adjClose": 231.59, "volume": 128538000 }, { "date": "2020-12-31", "open": 233.33, "high": 239.57, "low": 230.37, "close": 235.22, "adjClose": 235.22, "volume": 148949700 }, { "date": "2021-01-04", "open": 239.82, "high": 248.16, "low": 239.06, "close": 243.26, "adjClose": 243.26, "volume": 145914600 }, { "date": "2021-01-05", "open": 241.22, "high": 246.95, "low": 239.73, "close": 245.04, "adjClose": 245.04, "volume": 96735600 }, { "date": "2021-01-06", "open": 252.83, "high": 258, "low": 249.7, "close": 251.99, "adjClose": 251.99, "volume": 134100000 }, { "date": "2021-01-07", "open": 259.21, "high": 272.33, "low": 258.4, "close": 272.01, "adjClose": 272.01, "volume": 154496700 }, { "date": "2021-01-08", "open": 285.33, "high": 294.83, "low": 279.46, "close": 293.34, "adjClose": 293.34, "volume": 225166500 }, { "date": "2021-01-11", "open": 283.13, "high": 284.81, "low": 267.87, "close": 270.4, "adjClose": 270.4, "volume": 177904800 }, { "date": "2021-01-12", "open": 277, "high": 289.33, "low": 275.78, "close": 283.15, "adjClose": 283.15, "volume": 138812100 }, { "date": "2021-01-13", "open": 284.25, "high": 286.82, "low": 277.33, "close": 284.8, "adjClose": 284.8, "volume": 99937500 }, { "date": "2021-01-14", "open": 281.13, "high": 287.67, "low": 279.58, "close": 281.67, "adjClose": 281.67, "volume": 93798900 }, { "date": "2021-01-15", "open": 284, "high": 286.63, "low": 273.03, "close": 275.39, "adjClose": 275.39, "volume": 116332800 }, { "date": "2021-01-19", "open": 279.27, "high": 283.33, "low": 277.67, "close": 281.52, "adjClose": 281.52, "volume": 76101000 }, { "date": "2021-01-20", "open": 286.25, "high": 286.5, "low": 279.09, "close": 283.48, "adjClose": 283.48, "volume": 76997700 }, { "date": "2021-01-21", "open": 285, "high": 285.24, "low": 280.47, "close": 281.66, "adjClose": 281.66, "volume": 61563300 }, { "date": "2021-01-22", "open": 278.1, "high": 282.67, "low": 276.21, "close": 282.21, "adjClose": 282.21, "volume": 60199500 }, { "date": "2021-01-25", "open": 285, "high": 300.13, "low": 279.61, "close": 293.6, "adjClose": 293.6, "volume": 123520200 }, { "date": "2021-01-26", "open": 297.13, "high": 298.63, "low": 290.53, "close": 294.36, "adjClose": 294.36, "volume": 69394800 }, { "date": "2021-01-27", "open": 290.12, "high": 297.17, "low": 286.22, "close": 288.05, "adjClose": 288.05, "volume": 82002000 }, { "date": "2021-01-28", "open": 273.33, "high": 282.67, "low": 267, "close": 278.48, "adjClose": 278.48, "volume": 79134000 }, { "date": "2021-01-29", "open": 276.67, "high": 280.8, "low": 260.03, "close": 264.51, "adjClose": 264.51, "volume": 104972400 }, { "date": "2021-02-01", "open": 271.43, "high": 280.67, "low": 265.19, "close": 279.94, "adjClose": 279.94, "volume": 76174200 }, { "date": "2021-02-02", "open": 281.56, "high": 293.5, "low": 280.73, "close": 290.93, "adjClose": 290.93, "volume": 73038600 }, { "date": "2021-02-03", "open": 292.34, "high": 292.69, "low": 284.35, "close": 284.9, "adjClose": 284.9, "volume": 55030500 }, { "date": "2021-02-04", "open": 285, "high": 285.5, "low": 277.81, "close": 283.33, "adjClose": 283.33, "volume": 47438100 }, { "date": "2021-02-05", "open": 281.67, "high": 288.26, "low": 279.66, "close": 284.08, "adjClose": 284.08, "volume": 55699800 }, { "date": "2021-02-08", "open": 289.89, "high": 292.59, "low": 284.92, "close": 287.81, "adjClose": 287.81, "volume": 60485100 }, { "date": "2021-02-09", "open": 285.04, "high": 286.6, "low": 280.58, "close": 283.15, "adjClose": 283.15, "volume": 45473100 }, { "date": "2021-02-10", "open": 281.21, "high": 281.61, "low": 266.67, "close": 268.27, "adjClose": 268.27, "volume": 108648300 }, { "date": "2021-02-11", "open": 270.81, "high": 276.63, "low": 267.24, "close": 270.55, "adjClose": 270.55, "volume": 64868400 }, { "date": "2021-02-12", "open": 267.09, "high": 272.44, "low": 261.78, "close": 272.04, "adjClose": 272.04, "volume": 71304900 }, { "date": "2021-02-16", "open": 272.67, "high": 273.67, "low": 264.15, "close": 265.41, "adjClose": 265.41, "volume": 59406900 }, { "date": "2021-02-17", "open": 259.7, "high": 266.61, "low": 254, "close": 266.05, "adjClose": 266.05, "volume": 77989500 }, { "date": "2021-02-18", "open": 260.3, "high": 264.9, "low": 258.76, "close": 262.46, "adjClose": 262.46, "volume": 53871300 }, { "date": "2021-02-19", "open": 265, "high": 265.6, "low": 259.12, "close": 260.43, "adjClose": 260.43, "volume": 56874900 }, { "date": "2021-02-22", "open": 254.21, "high": 256.17, "low": 236.73, "close": 238.17, "adjClose": 238.17, "volume": 111809100 }, { "date": "2021-02-23", "open": 220.71, "high": 237.87, "low": 206.33, "close": 232.95, "adjClose": 232.95, "volume": 199820700 }, { "date": "2021-02-24", "open": 237.28, "high": 248.33, "low": 231.39, "close": 247.34, "adjClose": 247.34, "volume": 110301000 }, { "date": "2021-02-25", "open": 242.05, "high": 245.74, "low": 223.53, "close": 227.41, "adjClose": 227.41, "volume": 117071700 }, { "date": "2021-02-26", "open": 233.33, "high": 235.57, "low": 219.84, "close": 225.17, "adjClose": 225.17, "volume": 123267600 }, { "date": "2021-03-01", "open": 230.04, "high": 239.67, "low": 228.35, "close": 239.48, "adjClose": 239.48, "volume": 81408600 }, { "date": "2021-03-02", "open": 239.43, "high": 240.37, "low": 228.33, "close": 228.81, "adjClose": 228.81, "volume": 71196600 }, { "date": "2021-03-03", "open": 229.33, "high": 233.57, "low": 217.24, "close": 217.73, "adjClose": 217.73, "volume": 90624000 }, { "date": "2021-03-04", "open": 218.6, "high": 222.82, "low": 200, "close": 207.15, "adjClose": 207.15, "volume": 197758500 }, { "date": "2021-03-05", "open": 208.69, "high": 209.28, "low": 179.83, "close": 199.32, "adjClose": 199.32, "volume": 268189500 }, { "date": "2021-03-08", "open": 200.18, "high": 206.71, "low": 186.26, "close": 187.67, "adjClose": 187.67, "volume": 155361000 }, { "date": "2021-03-09", "open": 202.73, "high": 226.03, "low": 198.4, "close": 224.53, "adjClose": 224.53, "volume": 202569900 }, { "date": "2021-03-10", "open": 233.43, "high": 239.28, "low": 218.35, "close": 222.69, "adjClose": 222.69, "volume": 181817100 }, { "date": "2021-03-11", "open": 233.13, "high": 234.17, "low": 225.73, "close": 233.2, "adjClose": 233.2, "volume": 108761700 }, { "date": "2021-03-12", "open": 223.33, "high": 231.63, "low": 222.05, "close": 231.24, "adjClose": 231.24, "volume": 100751400 }, { "date": "2021-03-15", "open": 231.36, "high": 237.73, "low": 228.01, "close": 235.98, "adjClose": 235.98, "volume": 88006800 }, { "date": "2021-03-16", "open": 234.45, "high": 235.97, "low": 223.67, "close": 225.63, "adjClose": 225.63, "volume": 96587100 }, { "date": "2021-03-17", "open": 218.96, "high": 234.58, "low": 217, "close": 233.94, "adjClose": 233.94, "volume": 121117500 }, { "date": "2021-03-18", "open": 228.1, "high": 229.74, "low": 217.33, "close": 217.72, "adjClose": 217.72, "volume": 99674400 }, { "date": "2021-03-19", "open": 215.53, "high": 219.08, "low": 208.21, "close": 218.29, "adjClose": 218.29, "volume": 128682000 }, { "date": "2021-03-22", "open": 228.2, "high": 233.21, "low": 222.92, "close": 223.33, "adjClose": 223.33, "volume": 118536600 }, { "date": "2021-03-23", "open": 225.26, "high": 225.93, "low": 219.17, "close": 220.72, "adjClose": 220.72, "volume": 91475700 }, { "date": "2021-03-24", "open": 222.64, "high": 222.67, "low": 210.04, "close": 210.09, "adjClose": 210.09, "volume": 101385600 }, { "date": "2021-03-25", "open": 204.33, "high": 215.17, "low": 203.17, "close": 213.46, "adjClose": 213.46, "volume": 117674700 }, { "date": "2021-03-26", "open": 213.96, "high": 214.61, "low": 199.96, "close": 206.24, "adjClose": 206.24, "volume": 101558400 }, { "date": "2021-03-29", "open": 205.21, "high": 205.49, "low": 198.67, "close": 203.76, "adjClose": 203.76, "volume": 85911000 }, { "date": "2021-03-30", "open": 200.58, "high": 212.55, "low": 197, "close": 211.87, "adjClose": 211.87, "volume": 118297200 }, { "date": "2021-03-31", "open": 215.54, "high": 224, "low": 213.7, "close": 222.64, "adjClose": 222.64, "volume": 100011900 }, { "date": "2021-04-01", "open": 229.46, "high": 230.81, "low": 219.81, "close": 220.58, "adjClose": 220.58, "volume": 105895200 }, { "date": "2021-04-05", "open": 235.9, "high": 236.05, "low": 228.23, "close": 230.35, "adjClose": 230.35, "volume": 125528400 }, { "date": "2021-04-06", "open": 230.1, "high": 232.18, "low": 227.12, "close": 230.54, "adjClose": 230.54, "volume": 84815400 }, { "date": "2021-04-07", "open": 229, "high": 230.46, "low": 222.61, "close": 223.66, "adjClose": 223.66, "volume": 78928200 }, { "date": "2021-04-08", "open": 225.79, "high": 229.85, "low": 223.88, "close": 227.93, "adjClose": 227.93, "volume": 71772900 }, { "date": "2021-04-09", "open": 225.92, "high": 226.99, "low": 223.14, "close": 225.67, "adjClose": 225.67, "volume": 64311300 }, { "date": "2021-04-12", "open": 228.57, "high": 234.93, "low": 227.36, "close": 233.99, "adjClose": 233.99, "volume": 87407100 }, { "date": "2021-04-13", "open": 237.57, "high": 254.33, "low": 236.89, "close": 254.11, "adjClose": 254.11, "volume": 133958400 }, { "date": "2021-04-14", "open": 256.9, "high": 260.26, "low": 242.68, "close": 244.08, "adjClose": 244.08, "volume": 147052200 }, { "date": "2021-04-15", "open": 247.7, "high": 247.9, "low": 240.44, "close": 246.28, "adjClose": 246.28, "volume": 83546700 }, { "date": "2021-04-16", "open": 242.88, "high": 249.8, "low": 241.53, "close": 246.59, "adjClose": 246.59, "volume": 83938500 }, { "date": "2021-04-19", "open": 239.87, "high": 241.8, "low": 230.6, "close": 238.21, "adjClose": 238.21, "volume": 119058600 }, { "date": "2021-04-20", "open": 239.14, "high": 245.75, "low": 236.9, "close": 239.66, "adjClose": 239.66, "volume": 106827000 }, { "date": "2021-04-21", "open": 234.92, "high": 248.28, "low": 232.67, "close": 248.04, "adjClose": 248.04, "volume": 93646500 }, { "date": "2021-04-22", "open": 247.17, "high": 251.26, "low": 239.35, "close": 239.9, "adjClose": 239.9, "volume": 106770900 }, { "date": "2021-04-23", "open": 239.93, "high": 245.79, "low": 238.49, "close": 243.13, "adjClose": 243.13, "volume": 85110000 }, { "date": "2021-04-26", "open": 247, "high": 249.77, "low": 244.2, "close": 246.07, "adjClose": 246.07, "volume": 93115500 }, { "date": "2021-04-27", "open": 239.32, "high": 241.33, "low": 234.45, "close": 234.91, "adjClose": 234.91, "volume": 88311000 }, { "date": "2021-04-28", "open": 232.14, "high": 236.17, "low": 231.2, "close": 231.47, "adjClose": 231.47, "volume": 66813000 }, { "date": "2021-04-29", "open": 233.17, "high": 234.08, "low": 222.83, "close": 225.67, "adjClose": 225.67, "volume": 86536200 }, { "date": "2021-04-30", "open": 222.53, "high": 238.49, "low": 222.05, "close": 236.48, "adjClose": 236.48, "volume": 122276100 }, { "date": "2021-05-03", "open": 234.6, "high": 235.33, "low": 226.83, "close": 228.3, "adjClose": 228.3, "volume": 81129300 }, { "date": "2021-05-04", "open": 226.31, "high": 227.82, "low": 219.23, "close": 224.53, "adjClose": 224.53, "volume": 89217900 }, { "date": "2021-05-05", "open": 227.02, "high": 228.43, "low": 222.45, "close": 223.65, "adjClose": 223.65, "volume": 65705700 }, { "date": "2021-05-06", "open": 226.92, "high": 227.01, "low": 216.67, "close": 221.18, "adjClose": 221.18, "volume": 83353800 }, { "date": "2021-05-07", "open": 221.93, "high": 230, "low": 220.07, "close": 224.12, "adjClose": 224.12, "volume": 70407600 }, { "date": "2021-05-10", "open": 221.63, "high": 221.68, "low": 209.2, "close": 209.68, "adjClose": 209.68, "volume": 94177200 }, { "date": "2021-05-11", "open": 199.75, "high": 209.03, "low": 198.53, "close": 205.73, "adjClose": 205.73, "volume": 139511700 }, { "date": "2021-05-12", "open": 200.83, "high": 206.8, "low": 195.59, "close": 196.63, "adjClose": 196.63, "volume": 101470800 }, { "date": "2021-05-13", "open": 200.51, "high": 202.15, "low": 186.55, "close": 190.56, "adjClose": 190.56, "volume": 132554700 }, { "date": "2021-05-14", "open": 194.47, "high": 197.62, "low": 190.15, "close": 196.58, "adjClose": 196.58, "volume": 100112700 }, { "date": "2021-05-17", "open": 191.85, "high": 196.58, "low": 187.07, "close": 192.28, "adjClose": 192.28, "volume": 97171200 }, { "date": "2021-05-18", "open": 189.33, "high": 198.75, "low": 187.79, "close": 192.62, "adjClose": 192.62, "volume": 110491800 }, { "date": "2021-05-19", "open": 184.18, "high": 188.74, "low": 182.33, "close": 187.82, "adjClose": 187.82, "volume": 118735200 }, { "date": "2021-05-20", "open": 191.67, "high": 196.28, "low": 190.36, "close": 195.59, "adjClose": 195.59, "volume": 92463300 }, { "date": "2021-05-21", "open": 198.7, "high": 198.89, "low": 193.33, "close": 193.63, "adjClose": 193.63, "volume": 78091800 }, { "date": "2021-05-24", "open": 193.87, "high": 204.83, "low": 191.22, "close": 202.15, "adjClose": 202.15, "volume": 103674300 }, { "date": "2021-05-25", "open": 202.44, "high": 204.66, "low": 198.57, "close": 201.56, "adjClose": 201.56, "volume": 84017700 }, { "date": "2021-05-26", "open": 202.52, "high": 208.72, "low": 200.5, "close": 206.38, "adjClose": 206.38, "volume": 85917900 }, { "date": "2021-05-27", "open": 206.75, "high": 210.38, "low": 205.4, "close": 210.28, "adjClose": 210.28, "volume": 79111800 }, { "date": "2021-05-28", "open": 209.5, "high": 211.86, "low": 207.46, "close": 208.41, "adjClose": 208.41, "volume": 68211000 }, { "date": "2021-06-01", "open": 209.27, "high": 211.27, "low": 206.85, "close": 207.97, "adjClose": 207.97, "volume": 54254700 }, { "date": "2021-06-02", "open": 206.71, "high": 207.79, "low": 199.71, "close": 201.71, "adjClose": 201.71, "volume": 69908400 }, { "date": "2021-06-03", "open": 200.6, "high": 201.52, "low": 190.41, "close": 190.95, "adjClose": 190.95, "volume": 90335700 }, { "date": "2021-06-04", "open": 193.24, "high": 200.2, "low": 192.4, "close": 199.68, "adjClose": 199.68, "volume": 72110700 }, { "date": "2021-06-07", "open": 197.28, "high": 203.33, "low": 194.29, "close": 201.71, "adjClose": 201.71, "volume": 67631100 }, { "date": "2021-06-08", "open": 207.67, "high": 207.7, "low": 198.5, "close": 201.2, "adjClose": 201.2, "volume": 78160200 }, { "date": "2021-06-09", "open": 200.72, "high": 203.93, "low": 199.21, "close": 199.59, "adjClose": 199.59, "volume": 49753800 }, { "date": "2021-06-10", "open": 201.29, "high": 205.53, "low": 200.17, "close": 203.37, "adjClose": 203.37, "volume": 71758800 }, { "date": "2021-06-11", "open": 203.41, "high": 204.19, "low": 200.51, "close": 203.3, "adjClose": 203.3, "volume": 48615900 }, { "date": "2021-06-14", "open": 204.08, "high": 208.5, "low": 203.06, "close": 205.9, "adjClose": 205.9, "volume": 61272000 }, { "date": "2021-06-15", "open": 205.56, "high": 205.6, "low": 199.41, "close": 199.79, "adjClose": 199.79, "volume": 53292300 }, { "date": "2021-06-16", "open": 199.18, "high": 202.83, "low": 197.83, "close": 201.62, "adjClose": 201.62, "volume": 66432300 }, { "date": "2021-06-17", "open": 200.63, "high": 207.16, "low": 200.45, "close": 205.53, "adjClose": 205.53, "volume": 68104200 }, { "date": "2021-06-18", "open": 204.46, "high": 209.45, "low": 203.93, "close": 207.77, "adjClose": 207.77, "volume": 73682700 }, { "date": "2021-06-21", "open": 208.16, "high": 210.46, "low": 202.96, "close": 206.94, "adjClose": 206.94, "volume": 74438100 }, { "date": "2021-06-22", "open": 206.08, "high": 209.52, "low": 205.17, "close": 207.9, "adjClose": 207.9, "volume": 57476700 }, { "date": "2021-06-23", "open": 210.67, "high": 219.07, "low": 210.01, "close": 218.86, "adjClose": 218.86, "volume": 93297600 }, { "date": "2021-06-24", "open": 225, "high": 232.54, "low": 222.54, "close": 226.61, "adjClose": 226.61, "volume": 137947200 }, { "date": "2021-06-25", "open": 229.86, "high": 231.27, "low": 222.9, "close": 223.96, "adjClose": 223.96, "volume": 97490100 }, { "date": "2021-06-28", "open": 223.88, "high": 231.57, "low": 223.44, "close": 229.57, "adjClose": 229.57, "volume": 64884600 }, { "date": "2021-06-29", "open": 228.22, "high": 229.17, "low": 225.3, "close": 226.92, "adjClose": 226.92, "volume": 52143900 }, { "date": "2021-06-30", "open": 226.59, "high": 230.94, "low": 226.05, "close": 226.57, "adjClose": 226.57, "volume": 56774700 }, { "date": "2021-07-01", "open": 227.97, "high": 229.33, "low": 224.27, "close": 225.97, "adjClose": 225.97, "volume": 55903500 }, { "date": "2021-07-02", "open": 226.33, "high": 233.33, "low": 224.42, "close": 226.3, "adjClose": 226.3, "volume": 81163500 }, { "date": "2021-07-06", "open": 227.24, "high": 228, "low": 217.13, "close": 219.86, "adjClose": 219.86, "volume": 69853500 }, { "date": "2021-07-07", "open": 221.42, "high": 221.9, "low": 212.77, "close": 214.88, "adjClose": 214.88, "volume": 56376000 }, { "date": "2021-07-08", "open": 209.46, "high": 218.14, "low": 206.82, "close": 217.6, "adjClose": 217.6, "volume": 68319900 }, { "date": "2021-07-09", "open": 217.73, "high": 219.64, "low": 214.9, "close": 218.98, "adjClose": 218.98, "volume": 54421500 }, { "date": "2021-07-12", "open": 220.73, "high": 229.08, "low": 220.72, "close": 228.57, "adjClose": 228.57, "volume": 77781000 }, { "date": "2021-07-13", "open": 228.77, "high": 231.09, "low": 222.1, "close": 222.85, "adjClose": 222.85, "volume": 62898300 }, { "date": "2021-07-14", "open": 223.58, "high": 226.2, "low": 217.61, "close": 217.79, "adjClose": 217.79, "volume": 64923600 }, { "date": "2021-07-15", "open": 219.46, "high": 222.05, "low": 212.63, "close": 216.87, "adjClose": 216.87, "volume": 60628800 }, { "date": "2021-07-16", "open": 218.23, "high": 218.9, "low": 214.07, "close": 214.74, "adjClose": 214.74, "volume": 49113000 }, { "date": "2021-07-19", "open": 209.96, "high": 215.73, "low": 207.1, "close": 215.41, "adjClose": 215.41, "volume": 63891300 }, { "date": "2021-07-20", "open": 217.33, "high": 220.8, "low": 213.5, "close": 220.17, "adjClose": 220.17, "volume": 46461300 }, { "date": "2021-07-21", "open": 219.87, "high": 221.62, "low": 216.76, "close": 218.43, "adjClose": 218.43, "volume": 41859900 }, { "date": "2021-07-22", "open": 218.81, "high": 220.72, "low": 214.87, "close": 216.42, "adjClose": 216.42, "volume": 45317100 }, { "date": "2021-07-23", "open": 215.45, "high": 216.27, "low": 212.43, "close": 214.46, "adjClose": 214.46, "volume": 43814700 }, { "date": "2021-07-26", "open": 216.99, "high": 222.73, "low": 215.7, "close": 219.21, "adjClose": 219.21, "volume": 76009800 }, { "date": "2021-07-27", "open": 221.13, "high": 222.17, "low": 209.08, "close": 214.93, "adjClose": 214.93, "volume": 98439900 }, { "date": "2021-07-28", "open": 215.67, "high": 218.32, "low": 213.13, "close": 215.66, "adjClose": 215.66, "volume": 48019800 }, { "date": "2021-07-29", "open": 216.6, "high": 227.9, "low": 216.27, "close": 225.78, "adjClose": 225.78, "volume": 91183800 }, { "date": "2021-07-30", "open": 223.92, "high": 232.51, "low": 223, "close": 229.07, "adjClose": 229.07, "volume": 88969200 }, { "date": "2021-08-02", "open": 233.33, "high": 242.31, "low": 232.8, "close": 236.56, "adjClose": 236.56, "volume": 100847400 }, { "date": "2021-08-03", "open": 239.67, "high": 240.88, "low": 233.67, "close": 236.58, "adjClose": 236.58, "volume": 64860900 }, { "date": "2021-08-04", "open": 237, "high": 241.63, "low": 236.31, "close": 236.97, "adjClose": 236.97, "volume": 51007800 }, { "date": "2021-08-05", "open": 238.67, "high": 240.32, "low": 237.14, "close": 238.21, "adjClose": 238.21, "volume": 38758800 }, { "date": "2021-08-06", "open": 237.3, "high": 238.78, "low": 232.54, "close": 233.03, "adjClose": 233.03, "volume": 46869000 }, { "date": "2021-08-09", "open": 236.72, "high": 239.68, "low": 235.04, "close": 237.92, "adjClose": 237.92, "volume": 44145900 }, { "date": "2021-08-10", "open": 238, "high": 238.86, "low": 233.96, "close": 236.66, "adjClose": 236.66, "volume": 40296900 }, { "date": "2021-08-11", "open": 237.57, "high": 238.39, "low": 234.74, "close": 235.94, "adjClose": 235.94, "volume": 29401800 }, { "date": "2021-08-12", "open": 235.45, "high": 240.93, "low": 233.13, "close": 240.75, "adjClose": 240.75, "volume": 52377300 }, { "date": "2021-08-13", "open": 241.24, "high": 243.3, "low": 238.11, "close": 239.06, "adjClose": 239.06, "volume": 50194500 }, { "date": "2021-08-16", "open": 235.02, "high": 236.5, "low": 225.47, "close": 228.72, "adjClose": 228.72, "volume": 68032200 }, { "date": "2021-08-17", "open": 224.22, "high": 224.86, "low": 216.28, "close": 221.9, "adjClose": 221.9, "volume": 71163900 }, { "date": "2021-08-18", "open": 223.25, "high": 231.92, "low": 223.12, "close": 229.66, "adjClose": 229.66, "volume": 61048200 }, { "date": "2021-08-19", "open": 226.07, "high": 228.85, "low": 222.53, "close": 224.49, "adjClose": 224.49, "volume": 42940500 }, { "date": "2021-08-20", "open": 227.62, "high": 230.71, "low": 224.57, "close": 226.75, "adjClose": 226.75, "volume": 44525700 }, { "date": "2021-08-23", "open": 228.48, "high": 237.38, "low": 226.92, "close": 235.43, "adjClose": 235.43, "volume": 60794700 }, { "date": "2021-08-24", "open": 236.89, "high": 238.41, "low": 234.21, "close": 236.16, "adjClose": 236.16, "volume": 39249300 }, { "date": "2021-08-25", "open": 235.68, "high": 238.99, "low": 234.67, "close": 237.07, "adjClose": 237.07, "volume": 37936800 }, { "date": "2021-08-26", "open": 236.1, "high": 238.47, "low": 232.54, "close": 233.72, "adjClose": 233.72, "volume": 39642900 }, { "date": "2021-08-27", "open": 235, "high": 238.33, "low": 234.03, "close": 237.31, "adjClose": 237.31, "volume": 41501400 }, { "date": "2021-08-30", "open": 238.24, "high": 243.67, "low": 237.58, "close": 243.64, "adjClose": 243.64, "volume": 55812600 }, { "date": "2021-08-31", "open": 244.33, "high": 246.8, "low": 242.15, "close": 245.24, "adjClose": 245.24, "volume": 62566200 }, { "date": "2021-09-01", "open": 244.69, "high": 247.33, "low": 243.76, "close": 244.7, "adjClose": 244.7, "volume": 39612900 }, { "date": "2021-09-02", "open": 244.83, "high": 246.99, "low": 243.51, "close": 244.13, "adjClose": 244.13, "volume": 38331900 }, { "date": "2021-09-03", "open": 244.08, "high": 244.67, "low": 241.4, "close": 244.52, "adjClose": 244.52, "volume": 45738300 }, { "date": "2021-09-07", "open": 246.67, "high": 253.4, "low": 246.42, "close": 250.97, "adjClose": 250.97, "volume": 60119400 }, { "date": "2021-09-08", "open": 253.86, "high": 254.82, "low": 246.92, "close": 251.29, "adjClose": 251.29, "volume": 56379000 }, { "date": "2021-09-09", "open": 251.14, "high": 254.03, "low": 250.54, "close": 251.62, "adjClose": 251.62, "volume": 42233100 }, { "date": "2021-09-10", "open": 253.2, "high": 254.2, "low": 244.84, "close": 245.42, "adjClose": 245.42, "volume": 45552600 }, { "date": "2021-09-13", "open": 246.74, "high": 248.26, "low": 236.28, "close": 247.67, "adjClose": 247.67, "volume": 68857500 }, { "date": "2021-09-14", "open": 247.52, "high": 251.49, "low": 245.47, "close": 248.16, "adjClose": 248.16, "volume": 55574700 }, { "date": "2021-09-15", "open": 248.33, "high": 252.29, "low": 246.12, "close": 251.94, "adjClose": 251.94, "volume": 46073100 }, { "date": "2021-09-16", "open": 250.94, "high": 252.97, "low": 249.2, "close": 252.33, "adjClose": 252.33, "volume": 41770200 }, { "date": "2021-09-17", "open": 252.38, "high": 253.68, "low": 250, "close": 253.16, "adjClose": 253.16, "volume": 84612600 }, { "date": "2021-09-20", "open": 244.85, "high": 247.33, "low": 239.54, "close": 243.39, "adjClose": 243.39, "volume": 74273100 }, { "date": "2021-09-21", "open": 244.93, "high": 248.25, "low": 243.48, "close": 246.46, "adjClose": 246.46, "volume": 48992100 }, { "date": "2021-09-22", "open": 247.84, "high": 251.22, "low": 246.37, "close": 250.65, "adjClose": 250.65, "volume": 45378900 }, { "date": "2021-09-23", "open": 251.67, "high": 252.73, "low": 249.31, "close": 251.21, "adjClose": 251.21, "volume": 35842500 }, { "date": "2021-09-24", "open": 248.63, "high": 258.27, "low": 248.19, "close": 258.13, "adjClose": 258.13, "volume": 64119000 }, { "date": "2021-09-27", "open": 257.71, "high": 266.33, "low": 256.44, "close": 263.79, "adjClose": 263.79, "volume": 84212100 }, { "date": "2021-09-28", "open": 262.4, "high": 265.21, "low": 255.39, "close": 259.19, "adjClose": 259.19, "volume": 76144200 }, { "date": "2021-09-29", "open": 259.93, "high": 264.5, "low": 256.89, "close": 260.44, "adjClose": 260.44, "volume": 62828700 }, { "date": "2021-09-30", "open": 260.33, "high": 263.04, "low": 258.33, "close": 258.49, "adjClose": 258.49, "volume": 53868000 }, { "date": "2021-10-01", "open": 259.47, "high": 260.26, "low": 254.53, "close": 258.41, "adjClose": 258.41, "volume": 51094200 }, { "date": "2021-10-04", "open": 265.5, "high": 268.99, "low": 258.71, "close": 260.51, "adjClose": 260.51, "volume": 91449900 }, { "date": "2021-10-05", "open": 261.6, "high": 265.77, "low": 258.07, "close": 260.2, "adjClose": 260.2, "volume": 55297800 }, { "date": "2021-10-06", "open": 258.73, "high": 262.22, "low": 257.74, "close": 260.92, "adjClose": 260.92, "volume": 43898400 }, { "date": "2021-10-07", "open": 261.82, "high": 268.33, "low": 261.13, "close": 264.54, "adjClose": 264.54, "volume": 57587400 }, { "date": "2021-10-08", "open": 265.4, "high": 265.46, "low": 260.3, "close": 261.83, "adjClose": 261.83, "volume": 50215800 }, { "date": "2021-10-11", "open": 262.55, "high": 267.08, "low": 261.83, "close": 263.98, "adjClose": 263.98, "volume": 42600900 }, { "date": "2021-10-12", "open": 266.98, "high": 270.77, "low": 265.52, "close": 268.57, "adjClose": 268.57, "volume": 66060000 }, { "date": "2021-10-13", "open": 270.16, "high": 271.8, "low": 268.59, "close": 270.36, "adjClose": 270.36, "volume": 42360300 }, { "date": "2021-10-14", "open": 271.83, "high": 273.42, "low": 271.12, "close": 272.77, "adjClose": 272.77, "volume": 36741600 }, { "date": "2021-10-15", "open": 274.58, "high": 281.07, "low": 274.12, "close": 281.01, "adjClose": 281.01, "volume": 56773800 }, { "date": "2021-10-18", "open": 283.93, "high": 291.75, "low": 283.82, "close": 290.04, "adjClose": 290.04, "volume": 72621600 }, { "date": "2021-10-19", "open": 292.51, "high": 292.65, "low": 287.5, "close": 288.09, "adjClose": 288.09, "volume": 52143300 }, { "date": "2021-10-20", "open": 288.45, "high": 289.83, "low": 285.79, "close": 288.6, "adjClose": 288.6, "volume": 42096300 }, { "date": "2021-10-21", "open": 285.33, "high": 300, "low": 285.17, "close": 298, "adjClose": 298, "volume": 94444500 }, { "date": "2021-10-22", "open": 298.5, "high": 303.33, "low": 296.99, "close": 303.23, "adjClose": 303.23, "volume": 68642400 }, { "date": "2021-10-25", "open": 316.84, "high": 348.34, "low": 314.73, "close": 341.62, "adjClose": 341.62, "volume": 188556300 }, { "date": "2021-10-26", "open": 341.56, "high": 364.98, "low": 333.81, "close": 339.48, "adjClose": 339.48, "volume": 187245000 }, { "date": "2021-10-27", "open": 346.55, "high": 356.96, "low": 343.59, "close": 345.95, "adjClose": 345.95, "volume": 115579500 }, { "date": "2021-10-28", "open": 356.1, "high": 360.33, "low": 351.4, "close": 359.01, "adjClose": 359.01, "volume": 81639600 }, { "date": "2021-10-29", "open": 360.62, "high": 371.74, "low": 357.74, "close": 371.33, "adjClose": 371.33, "volume": 89755200 }, { "date": "2021-11-01", "open": 381.67, "high": 403.25, "low": 372.89, "close": 402.86, "adjClose": 402.86, "volume": 168146100 }, { "date": "2021-11-02", "open": 386.45, "high": 402.86, "low": 382, "close": 390.67, "adjClose": 390.67, "volume": 128213400 }, { "date": "2021-11-03", "open": 392.44, "high": 405.13, "low": 384.21, "close": 404.62, "adjClose": 404.62, "volume": 103885500 }, { "date": "2021-11-04", "open": 411.47, "high": 414.5, "low": 405.67, "close": 409.97, "adjClose": 409.97, "volume": 76192200 }, { "date": "2021-11-05", "open": 409.33, "high": 413.29, "low": 402.67, "close": 407.36, "adjClose": 407.36, "volume": 64886400 }, { "date": "2021-11-08", "open": 383.26, "high": 399, "low": 377.67, "close": 387.65, "adjClose": 387.65, "volume": 100337100 }, { "date": "2021-11-09", "open": 391.2, "high": 391.5, "low": 337.17, "close": 341.17, "adjClose": 341.17, "volume": 177317400 }, { "date": "2021-11-10", "open": 336.8, "high": 359.37, "low": 329.1, "close": 355.98, "adjClose": 355.98, "volume": 128408100 }, { "date": "2021-11-11", "open": 367.59, "high": 368.32, "low": 351.56, "close": 354.5, "adjClose": 354.5, "volume": 67189800 }, { "date": "2021-11-12", "open": 349.17, "high": 351.5, "low": 339.73, "close": 344.47, "adjClose": 344.47, "volume": 76719300 }, { "date": "2021-11-15", "open": 339.21, "high": 343.99, "low": 326.2, "close": 337.8, "adjClose": 337.8, "volume": 104326800 }, { "date": "2021-11-16", "open": 334.44, "high": 352.4, "low": 334.06, "close": 351.58, "adjClose": 351.58, "volume": 79627200 }, { "date": "2021-11-17", "open": 354.5, "high": 373.21, "low": 351.83, "close": 363, "adjClose": 363, "volume": 94336200 }, { "date": "2021-11-18", "open": 368.85, "high": 370.67, "low": 358.34, "close": 365.46, "adjClose": 365.46, "volume": 62696700 }, { "date": "2021-11-19", "open": 366.29, "high": 379.57, "low": 364.23, "close": 379.02, "adjClose": 379.02, "volume": 64926900 }, { "date": "2021-11-22", "open": 387.44, "high": 400.65, "low": 377.48, "close": 385.62, "adjClose": 385.62, "volume": 99217500 }, { "date": "2021-11-23", "open": 389.17, "high": 393.5, "low": 354.23, "close": 369.68, "adjClose": 369.68, "volume": 108515100 }, { "date": "2021-11-24", "open": 360.13, "high": 377.59, "low": 354, "close": 372, "adjClose": 372, "volume": 67680600 }, { "date": "2021-11-26", "open": 366.49, "high": 369.59, "low": 360.33, "close": 360.64, "adjClose": 360.64, "volume": 35042700 }, { "date": "2021-11-29", "open": 367, "high": 380.89, "low": 366.73, "close": 379, "adjClose": 379, "volume": 58393500 }, { "date": "2021-11-30", "open": 381.46, "high": 389.33, "low": 372.67, "close": 381.59, "adjClose": 381.59, "volume": 81276000 }, { "date": "2021-12-01", "open": 386.9, "high": 390.95, "low": 363.59, "close": 365, "adjClose": 365, "volume": 68450400 }, { "date": "2021-12-02", "open": 366.35, "high": 371, "low": 352.22, "close": 361.53, "adjClose": 361.53, "volume": 73114800 }, { "date": "2021-12-03", "open": 361.6, "high": 363.53, "low": 333.4, "close": 338.32, "adjClose": 338.32, "volume": 92322000 }, { "date": "2021-12-06", "open": 333.84, "high": 340.55, "low": 316.83, "close": 336.34, "adjClose": 336.34, "volume": 81663000 }, { "date": "2021-12-07", "open": 348.07, "high": 352.56, "low": 342.27, "close": 350.58, "adjClose": 350.58, "volume": 56084700 }, { "date": "2021-12-08", "open": 350.9, "high": 357.46, "low": 344.33, "close": 356.32, "adjClose": 356.32, "volume": 41906400 }, { "date": "2021-12-09", "open": 353.55, "high": 354.16, "low": 334.12, "close": 334.6, "adjClose": 334.6, "volume": 59438400 }, { "date": "2021-12-10", "open": 336.25, "high": 340.33, "low": 327.51, "close": 339.01, "adjClose": 339.01, "volume": 59664300 }, { "date": "2021-12-13", "open": 333.7, "high": 335, "low": 317.14, "close": 322.14, "adjClose": 322.14, "volume": 78595500 }, { "date": "2021-12-14", "open": 315, "high": 322.14, "low": 310, "close": 319.5, "adjClose": 319.5, "volume": 70806300 }, { "date": "2021-12-15", "open": 317.74, "high": 326.25, "low": 309.42, "close": 325.33, "adjClose": 325.33, "volume": 75169200 }, { "date": "2021-12-16", "open": 331.5, "high": 331.66, "low": 307.28, "close": 308.97, "adjClose": 308.97, "volume": 82771500 }, { "date": "2021-12-17", "open": 304.92, "high": 320.22, "low": 303.01, "close": 310.86, "adjClose": 310.86, "volume": 100437300 }, { "date": "2021-12-20", "open": 303.57, "high": 307.23, "low": 297.8, "close": 299.98, "adjClose": 299.98, "volume": 56480100 }, { "date": "2021-12-21", "open": 305.62, "high": 313.17, "low": 295.37, "close": 312.84, "adjClose": 312.84, "volume": 71517900 }, { "date": "2021-12-22", "open": 321.89, "high": 338.55, "low": 319.02, "close": 336.29, "adjClose": 336.29, "volume": 93634200 }, { "date": "2021-12-23", "open": 335.6, "high": 357.66, "low": 332.52, "close": 355.67, "adjClose": 355.67, "volume": 92713200 }, { "date": "2021-12-27", "open": 357.89, "high": 372.33, "low": 356.91, "close": 364.65, "adjClose": 364.65, "volume": 71145900 }, { "date": "2021-12-28", "open": 369.83, "high": 373, "low": 359.47, "close": 362.82, "adjClose": 362.82, "volume": 60324000 }, { "date": "2021-12-29", "open": 366.21, "high": 368, "low": 354.71, "close": 362.06, "adjClose": 362.06, "volume": 56154000 }, { "date": "2021-12-30", "open": 353.78, "high": 365.18, "low": 351.05, "close": 356.78, "adjClose": 356.78, "volume": 47040900 }, { "date": "2021-12-31", "open": 357.81, "high": 360.67, "low": 351.53, "close": 352.26, "adjClose": 352.26, "volume": 40733700 }, { "date": "2022-01-03", "open": 382.58, "high": 400.36, "low": 378.68, "close": 399.93, "adjClose": 399.93, "volume": 103931400 }, { "date": "2022-01-04", "open": 396.52, "high": 402.67, "low": 374.35, "close": 383.2, "adjClose": 383.2, "volume": 100248300 }, { "date": "2022-01-05", "open": 382.22, "high": 390.11, "low": 360.34, "close": 362.71, "adjClose": 362.71, "volume": 80119800 }, { "date": "2022-01-06", "open": 359, "high": 362.67, "low": 340.17, "close": 354.9, "adjClose": 354.9, "volume": 90336600 }, { "date": "2022-01-07", "open": 360.12, "high": 360.31, "low": 336.67, "close": 342.32, "adjClose": 342.32, "volume": 84164700 }, { "date": "2022-01-10", "open": 333.33, "high": 353.03, "low": 326.67, "close": 352.71, "adjClose": 352.71, "volume": 91815000 }, { "date": "2022-01-11", "open": 351.22, "high": 358.62, "low": 346.27, "close": 354.8, "adjClose": 354.8, "volume": 66063300 }, { "date": "2022-01-12", "open": 359.62, "high": 371.61, "low": 357.53, "close": 368.74, "adjClose": 368.74, "volume": 83739000 }, { "date": "2022-01-13", "open": 369.69, "high": 371.87, "low": 342.18, "close": 343.85, "adjClose": 343.85, "volume": 97209900 }, { "date": "2022-01-14", "open": 339.96, "high": 350.67, "low": 337.79, "close": 349.87, "adjClose": 349.87, "volume": 72924300 }, { "date": "2022-01-18", "open": 342.2, "high": 356.93, "low": 338.69, "close": 343.5, "adjClose": 343.5, "volume": 66743400 }, { "date": "2022-01-19", "open": 347.24, "high": 351.56, "low": 331.67, "close": 331.88, "adjClose": 331.88, "volume": 75442500 }, { "date": "2022-01-20", "open": 336.58, "high": 347.22, "low": 331.33, "close": 332.09, "adjClose": 332.09, "volume": 70488600 }, { "date": "2022-01-21", "open": 332.11, "high": 334.85, "low": 313.5, "close": 314.63, "adjClose": 314.63, "volume": 103416000 }, { "date": "2022-01-24", "open": 301.59, "high": 311.17, "low": 283.82, "close": 310, "adjClose": 310, "volume": 151565700 }, { "date": "2022-01-25", "open": 304.73, "high": 317.09, "low": 301.07, "close": 306.13, "adjClose": 306.13, "volume": 86595900 }, { "date": "2022-01-26", "open": 317.48, "high": 329.23, "low": 302, "close": 312.47, "adjClose": 312.47, "volume": 104867400 }, { "date": "2022-01-27", "open": 311.12, "high": 311.8, "low": 276.33, "close": 276.37, "adjClose": 276.37, "volume": 147109500 }, { "date": "2022-01-28", "open": 277.19, "high": 285.83, "low": 264, "close": 282.12, "adjClose": 282.12, "volume": 134789100 }, { "date": "2022-01-31", "open": 290.9, "high": 312.66, "low": 287.35, "close": 312.24, "adjClose": 312.24, "volume": 104436000 }, { "date": "2022-02-01", "open": 311.74, "high": 314.57, "low": 301.67, "close": 310.42, "adjClose": 310.42, "volume": 73138200 }, { "date": "2022-02-02", "open": 309.39, "high": 310.5, "low": 296.47, "close": 301.89, "adjClose": 301.89, "volume": 66792900 }, { "date": "2022-02-03", "open": 294, "high": 312.33, "low": 293.51, "close": 297.05, "adjClose": 297.05, "volume": 78855600 }, { "date": "2022-02-04", "open": 299.07, "high": 312.17, "low": 293.72, "close": 307.77, "adjClose": 307.77, "volume": 73625400 }, { "date": "2022-02-07", "open": 307.93, "high": 315.92, "low": 300.9, "close": 302.45, "adjClose": 302.45, "volume": 60994500 }, { "date": "2022-02-08", "open": 301.84, "high": 308.76, "low": 298.27, "close": 307.33, "adjClose": 307.33, "volume": 50729100 }, { "date": "2022-02-09", "open": 311.67, "high": 315.42, "low": 306.67, "close": 310.67, "adjClose": 310.67, "volume": 52259400 }, { "date": "2022-02-10", "open": 302.79, "high": 314.6, "low": 298.9, "close": 301.52, "adjClose": 301.52, "volume": 66126900 }, { "date": "2022-02-11", "open": 303.21, "high": 305.32, "low": 283.57, "close": 286.67, "adjClose": 286.67, "volume": 79645800 }, { "date": "2022-02-14", "open": 287.19, "high": 299.63, "low": 284.38, "close": 291.92, "adjClose": 291.92, "volume": 67756500 }, { "date": "2022-02-15", "open": 300, "high": 307.67, "low": 297.79, "close": 307.48, "adjClose": 307.48, "volume": 57286200 }, { "date": "2022-02-16", "open": 304.68, "high": 308.81, "low": 300.4, "close": 307.8, "adjClose": 307.8, "volume": 51294300 }, { "date": "2022-02-17", "open": 304.42, "high": 306.17, "low": 291.37, "close": 292.12, "adjClose": 292.12, "volume": 55178400 }, { "date": "2022-02-18", "open": 295.33, "high": 295.62, "low": 279.2, "close": 285.66, "adjClose": 285.66, "volume": 68501700 }, { "date": "2022-02-22", "open": 278.04, "high": 285.58, "low": 267.03, "close": 273.84, "adjClose": 273.84, "volume": 83288100 }, { "date": "2022-02-23", "open": 276.81, "high": 278.43, "low": 253.52, "close": 254.68, "adjClose": 254.68, "volume": 95256900 }, { "date": "2022-02-24", "open": 233.46, "high": 267.49, "low": 233.33, "close": 266.92, "adjClose": 266.92, "volume": 135322200 }, { "date": "2022-02-25", "open": 269.74, "high": 273.17, "low": 260.8, "close": 269.96, "adjClose": 269.96, "volume": 76067700 }, { "date": "2022-02-28", "open": 271.67, "high": 292.29, "low": 271.57, "close": 290.14, "adjClose": 290.14, "volume": 99006900 }, { "date": "2022-03-01", "open": 289.89, "high": 296.63, "low": 284.59, "close": 288.12, "adjClose": 288.12, "volume": 74766900 }, { "date": "2022-03-02", "open": 290.71, "high": 295.49, "low": 281.42, "close": 293.3, "adjClose": 293.3, "volume": 74643300 }, { "date": "2022-03-03", "open": 292.92, "high": 295.48, "low": 277.53, "close": 279.76, "adjClose": 279.76, "volume": 61623600 }, { "date": "2022-03-04", "open": 283.03, "high": 285.22, "low": 275.05, "close": 279.43, "adjClose": 279.43, "volume": 66999600 }, { "date": "2022-03-07", "open": 285.43, "high": 288.71, "low": 268.19, "close": 268.19, "adjClose": 268.19, "volume": 72494100 }, { "date": "2022-03-08", "open": 265.18, "high": 283.33, "low": 260.72, "close": 274.8, "adjClose": 274.8, "volume": 80399100 }, { "date": "2022-03-09", "open": 279.83, "high": 286.85, "low": 277.34, "close": 286.32, "adjClose": 286.32, "volume": 59184000 }, { "date": "2022-03-10", "open": 283.82, "high": 284.82, "low": 270.12, "close": 279.43, "adjClose": 279.43, "volume": 58648500 }, { "date": "2022-03-11", "open": 280.07, "high": 281.27, "low": 264.59, "close": 265.12, "adjClose": 265.12, "volume": 67037100 }, { "date": "2022-03-14", "open": 260.2, "high": 266.9, "low": 252.01, "close": 255.46, "adjClose": 255.46, "volume": 71152200 }, { "date": "2022-03-15", "open": 258.42, "high": 268.52, "low": 252.19, "close": 267.3, "adjClose": 267.3, "volume": 66841200 }, { "date": "2022-03-16", "open": 269.67, "high": 280.67, "low": 267.42, "close": 280.08, "adjClose": 280.08, "volume": 84028800 }, { "date": "2022-03-17", "open": 277, "high": 291.67, "low": 275.24, "close": 290.53, "adjClose": 290.53, "volume": 66582900 }, { "date": "2022-03-18", "open": 291.5, "high": 302.62, "low": 289.13, "close": 301.8, "adjClose": 301.8, "volume": 100414200 }, { "date": "2022-03-21", "open": 304.99, "high": 314.28, "low": 302.36, "close": 307.05, "adjClose": 307.05, "volume": 81981600 }, { "date": "2022-03-22", "open": 310, "high": 332.62, "low": 307.25, "close": 331.33, "adjClose": 331.33, "volume": 105868500 }, { "date": "2022-03-23", "open": 326.65, "high": 346.9, "low": 325.47, "close": 333.04, "adjClose": 333.04, "volume": 120676200 }, { "date": "2022-03-24", "open": 336.58, "high": 341.5, "low": 329.6, "close": 337.97, "adjClose": 337.97, "volume": 68920800 }, { "date": "2022-03-25", "open": 336, "high": 340.6, "low": 332.44, "close": 336.88, "adjClose": 336.88, "volume": 62031600 }, { "date": "2022-03-28", "open": 355.03, "high": 365.96, "low": 351.2, "close": 363.95, "adjClose": 363.95, "volume": 102506100 }, { "date": "2022-03-29", "open": 369.33, "high": 371.59, "low": 357.7, "close": 366.52, "adjClose": 366.52, "volume": 73614900 }, { "date": "2022-03-30", "open": 363.72, "high": 371.32, "low": 361.33, "close": 364.66, "adjClose": 364.66, "volume": 59865000 }, { "date": "2022-03-31", "open": 364.86, "high": 367.71, "low": 358.88, "close": 359.2, "adjClose": 359.2, "volume": 48992700 }, { "date": "2022-04-01", "open": 360.38, "high": 364.92, "low": 355.55, "close": 361.53, "adjClose": 361.53, "volume": 54263100 }, { "date": "2022-04-04", "open": 363.13, "high": 383.3, "low": 357.51, "close": 381.82, "adjClose": 381.82, "volume": 82035900 }, { "date": "2022-04-05", "open": 378.77, "high": 384.29, "low": 362.43, "close": 363.75, "adjClose": 363.75, "volume": 80075100 }, { "date": "2022-04-06", "open": 357.82, "high": 359.67, "low": 342.57, "close": 348.59, "adjClose": 348.59, "volume": 89348400 }, { "date": "2022-04-07", "open": 350.8, "high": 358.86, "low": 340.51, "close": 352.42, "adjClose": 352.42, "volume": 79447200 }, { "date": "2022-04-08", "open": 347.74, "high": 349.48, "low": 340.81, "close": 341.83, "adjClose": 341.83, "volume": 55013700 }, { "date": "2022-04-11", "open": 326.8, "high": 336.16, "low": 324.88, "close": 325.31, "adjClose": 325.31, "volume": 59357100 }, { "date": "2022-04-12", "open": 332.55, "high": 340.4, "low": 325.53, "close": 328.98, "adjClose": 328.98, "volume": 65976000 }, { "date": "2022-04-13", "open": 327.03, "high": 342.08, "low": 324.37, "close": 340.79, "adjClose": 340.79, "volume": 55121100 }, { "date": "2022-04-14", "open": 333.1, "high": 337.57, "low": 327.4, "close": 328.33, "adjClose": 328.33, "volume": 58422300 }, { "date": "2022-04-18", "open": 329.68, "high": 338.31, "low": 324.47, "close": 334.76, "adjClose": 334.76, "volume": 51715200 }, { "date": "2022-04-19", "open": 335.02, "high": 344.98, "low": 331.78, "close": 342.72, "adjClose": 342.72, "volume": 49847700 }, { "date": "2022-04-20", "open": 343.33, "high": 344.67, "low": 325.08, "close": 325.73, "adjClose": 325.73, "volume": 70711200 }, { "date": "2022-04-21", "open": 358.24, "high": 364.07, "low": 332.14, "close": 336.26, "adjClose": 336.26, "volume": 105416400 }, { "date": "2022-04-22", "open": 338.3, "high": 344.95, "low": 331.33, "close": 335.02, "adjClose": 335.02, "volume": 69696600 }, { "date": "2022-04-25", "open": 326.32, "high": 336.21, "low": 325.1, "close": 332.67, "adjClose": 332.67, "volume": 68341200 }, { "date": "2022-04-26", "open": 331.81, "high": 333.33, "low": 291.67, "close": 292.14, "adjClose": 292.14, "volume": 136133700 }, { "date": "2022-04-27", "open": 299.53, "high": 306, "low": 292.45, "close": 293.84, "adjClose": 293.84, "volume": 76956300 }, { "date": "2022-04-28", "open": 299.99, "high": 300, "low": 273.9, "close": 292.5, "adjClose": 292.5, "volume": 124948500 }, { "date": "2022-04-29", "open": 300.75, "high": 311.47, "low": 290, "close": 290.25, "adjClose": 290.25, "volume": 88133100 }, { "date": "2022-05-02", "open": 286.92, "high": 302.12, "low": 282.68, "close": 300.98, "adjClose": 300.98, "volume": 75781500 }, { "date": "2022-05-03", "open": 301.06, "high": 308.03, "low": 296.2, "close": 303.08, "adjClose": 303.08, "volume": 63709500 }, { "date": "2022-05-04", "open": 301.31, "high": 318.5, "low": 295.09, "close": 317.54, "adjClose": 317.54, "volume": 81643800 }, { "date": "2022-05-05", "open": 313.01, "high": 315.2, "low": 285.9, "close": 291.09, "adjClose": 291.09, "volume": 92519100 }, { "date": "2022-05-06", "open": 295.67, "high": 296, "low": 281.04, "close": 288.55, "adjClose": 288.55, "volume": 72903000 }, { "date": "2022-05-09", "open": 278.82, "high": 281.88, "low": 260.38, "close": 262.37, "adjClose": 262.37, "volume": 90810300 }, { "date": "2022-05-10", "open": 273.1, "high": 275.12, "low": 258.08, "close": 266.68, "adjClose": 266.68, "volume": 84401700 }, { "date": "2022-05-11", "open": 265, "high": 269.92, "low": 242.4, "close": 244.67, "adjClose": 244.67, "volume": 97224600 }, { "date": "2022-05-12", "open": 233.67, "high": 253.22, "low": 226.67, "close": 242.67, "adjClose": 242.67, "volume": 140313000 }, { "date": "2022-05-13", "open": 257.83, "high": 262.45, "low": 250.52, "close": 256.53, "adjClose": 256.53, "volume": 92150700 }, { "date": "2022-05-16", "open": 255.72, "high": 256.59, "low": 239.7, "close": 241.46, "adjClose": 241.46, "volume": 86098500 }, { "date": "2022-05-17", "open": 249.12, "high": 254.83, "low": 242.95, "close": 253.87, "adjClose": 253.87, "volume": 80236200 }, { "date": "2022-05-18", "open": 248.17, "high": 253.5, "low": 233.6, "close": 236.6, "adjClose": 236.6, "volume": 87811800 }, { "date": "2022-05-19", "open": 235.67, "high": 244.67, "low": 231.37, "close": 236.47, "adjClose": 236.47, "volume": 90296700 }, { "date": "2022-05-20", "open": 238, "high": 240.53, "low": 211, "close": 221.3, "adjClose": 221.3, "volume": 144973200 }, { "date": "2022-05-23", "open": 218.34, "high": 226.65, "low": 212.69, "close": 224.97, "adjClose": 224.97, "volume": 88903500 }, { "date": "2022-05-24", "open": 217.84, "high": 217.97, "low": 206.86, "close": 209.39, "adjClose": 209.39, "volume": 89092500 }, { "date": "2022-05-25", "open": 207.95, "high": 223.11, "low": 207.67, "close": 219.6, "adjClose": 219.6, "volume": 92139300 }, { "date": "2022-05-26", "open": 220.47, "high": 239.56, "low": 217.89, "close": 235.91, "adjClose": 235.91, "volume": 106003200 }, { "date": "2022-05-27", "open": 241.08, "high": 253.27, "low": 240.18, "close": 253.21, "adjClose": 253.21, "volume": 89295000 }, { "date": "2022-05-31", "open": 257.95, "high": 259.6, "low": 244.74, "close": 252.75, "adjClose": 252.75, "volume": 101914500 }, { "date": "2022-06-01", "open": 251.72, "high": 257.33, "low": 243.64, "close": 246.79, "adjClose": 246.79, "volume": 77247900 }, { "date": "2022-06-02", "open": 244.16, "high": 264.21, "low": 242.07, "close": 258.33, "adjClose": 258.33, "volume": 93473100 }, { "date": "2022-06-03", "open": 243.23, "high": 247.8, "low": 233.42, "close": 234.52, "adjClose": 234.52, "volume": 112393800 }, { "date": "2022-06-06", "open": 244.35, "high": 244.87, "low": 234.35, "close": 238.28, "adjClose": 238.28, "volume": 84204600 }, { "date": "2022-06-07", "open": 234, "high": 240, "low": 230.09, "close": 238.89, "adjClose": 238.89, "volume": 72808500 }, { "date": "2022-06-08", "open": 240.09, "high": 249.96, "low": 239.18, "close": 241.87, "adjClose": 241.87, "volume": 76210500 }, { "date": "2022-06-09", "open": 249.34, "high": 255.55, "low": 239.33, "close": 239.71, "adjClose": 239.71, "volume": 96491400 }, { "date": "2022-06-10", "open": 235.16, "high": 239.5, "low": 227.91, "close": 232.23, "adjClose": 232.23, "volume": 97536600 }, { "date": "2022-06-13", "open": 223.17, "high": 226.63, "low": 214.68, "close": 215.74, "adjClose": 215.74, "volume": 102767400 }, { "date": "2022-06-14", "open": 218.29, "high": 226.33, "low": 211.74, "close": 220.89, "adjClose": 220.89, "volume": 97988700 }, { "date": "2022-06-15", "open": 220.92, "high": 235.66, "low": 218.15, "close": 233, "adjClose": 233, "volume": 119131800 }, { "date": "2022-06-16", "open": 222.74, "high": 225.17, "low": 208.69, "close": 213.1, "adjClose": 213.1, "volume": 107390700 }, { "date": "2022-06-17", "open": 213.43, "high": 220.97, "low": 213.2, "close": 216.76, "adjClose": 216.76, "volume": 92641800 }, { "date": "2022-06-21", "open": 224.6, "high": 243.58, "low": 224.33, "close": 237.04, "adjClose": 237.04, "volume": 122793000 }, { "date": "2022-06-22", "open": 234.5, "high": 246.83, "low": 233.83, "close": 236.09, "adjClose": 236.09, "volume": 101107500 }, { "date": "2022-06-23", "open": 237.91, "high": 239.32, "low": 228.64, "close": 235.07, "adjClose": 235.07, "volume": 104202600 }, { "date": "2022-06-24", "open": 237.47, "high": 246.07, "low": 236.09, "close": 245.71, "adjClose": 245.71, "volume": 95770800 }, { "date": "2022-06-27", "open": 249.37, "high": 252.07, "low": 242.57, "close": 244.92, "adjClose": 244.92, "volume": 89178300 }, { "date": "2022-06-28", "open": 244.48, "high": 249.97, "low": 232.34, "close": 232.66, "adjClose": 232.66, "volume": 90391200 }, { "date": "2022-06-29", "open": 230.5, "high": 231.17, "low": 222.27, "close": 228.49, "adjClose": 228.49, "volume": 82897200 }, { "date": "2022-06-30", "open": 224.51, "high": 229.46, "low": 218.86, "close": 224.47, "adjClose": 224.47, "volume": 94600500 }, { "date": "2022-07-01", "open": 227, "high": 230.23, "low": 222.12, "close": 227.26, "adjClose": 227.26, "volume": 74460300 }, { "date": "2022-07-05", "open": 223, "high": 233.15, "low": 216.17, "close": 233.07, "adjClose": 233.07, "volume": 84581100 }, { "date": "2022-07-06", "open": 230.78, "high": 234.56, "low": 227.19, "close": 231.73, "adjClose": 231.73, "volume": 71853600 }, { "date": "2022-07-07", "open": 233.92, "high": 245.36, "low": 232.21, "close": 244.54, "adjClose": 244.54, "volume": 81930600 }, { "date": "2022-07-08", "open": 242.33, "high": 254.98, "low": 241.16, "close": 250.76, "adjClose": 250.76, "volume": 101854200 }, { "date": "2022-07-11", "open": 252.1, "high": 253.06, "low": 233.63, "close": 234.34, "adjClose": 234.34, "volume": 99241200 }, { "date": "2022-07-12", "open": 236.85, "high": 239.77, "low": 228.37, "close": 233.07, "adjClose": 233.07, "volume": 87930900 }, { "date": "2022-07-13", "open": 225.5, "high": 242.06, "low": 225.03, "close": 237.04, "adjClose": 237.04, "volume": 97954500 }, { "date": "2022-07-14", "open": 234.9, "high": 238.65, "low": 229.33, "close": 238.31, "adjClose": 238.31, "volume": 78557400 }, { "date": "2022-07-15", "open": 240, "high": 243.62, "low": 236.89, "close": 240.07, "adjClose": 240.07, "volume": 69683100 }, { "date": "2022-07-18", "open": 244.94, "high": 250.52, "low": 239.6, "close": 240.55, "adjClose": 240.55, "volume": 82537500 }, { "date": "2022-07-19", "open": 245, "high": 247.14, "low": 236.98, "close": 245.53, "adjClose": 245.53, "volume": 80890200 }, { "date": "2022-07-20", "open": 246.78, "high": 250.66, "low": 243.48, "close": 247.5, "adjClose": 247.5, "volume": 88864200 }, { "date": "2022-07-21", "open": 255.11, "high": 273.27, "low": 254.87, "close": 271.71, "adjClose": 271.71, "volume": 142032300 }, { "date": "2022-07-22", "open": 276.22, "high": 280.79, "low": 270.71, "close": 272.24, "adjClose": 272.24, "volume": 103472700 }, { "date": "2022-07-25", "open": 272.22, "high": 274.15, "low": 267.4, "close": 268.43, "adjClose": 268.43, "volume": 64073400 }, { "date": "2022-07-26", "open": 266.51, "high": 267.31, "low": 256.26, "close": 258.86, "adjClose": 258.86, "volume": 66820800 }, { "date": "2022-07-27", "open": 263.81, "high": 275.93, "low": 261.79, "close": 274.82, "adjClose": 274.82, "volume": 88110000 }, { "date": "2022-07-28", "open": 280.07, "high": 283.3, "low": 272.8, "close": 280.9, "adjClose": 280.9, "volume": 84723000 }, { "date": "2022-07-29", "open": 280.7, "high": 298.32, "low": 279.1, "close": 297.15, "adjClose": 297.15, "volume": 95313000 }, { "date": "2022-08-01", "open": 301.28, "high": 311.88, "low": 295, "close": 297.28, "adjClose": 297.28, "volume": 117042900 }, { "date": "2022-08-02", "open": 294, "high": 307.83, "low": 292.67, "close": 300.59, "adjClose": 300.59, "volume": 95577600 }, { "date": "2022-08-03", "open": 305, "high": 309.55, "low": 301.15, "close": 307.4, "adjClose": 307.4, "volume": 80091000 }, { "date": "2022-08-04", "open": 311, "high": 313.61, "low": 305, "close": 308.63, "adjClose": 308.63, "volume": 72256200 }, { "date": "2022-08-05", "open": 302.67, "high": 304.61, "low": 285.54, "close": 288.17, "adjClose": 288.17, "volume": 113172900 }, { "date": "2022-08-08", "open": 295, "high": 305.2, "low": 289.09, "close": 290.42, "adjClose": 290.42, "volume": 98994000 }, { "date": "2022-08-09", "open": 290.29, "high": 292.4, "low": 279.35, "close": 283.33, "adjClose": 283.33, "volume": 86244600 }, { "date": "2022-08-10", "open": 297.07, "high": 297.51, "low": 283.37, "close": 294.36, "adjClose": 294.36, "volume": 94918800 }, { "date": "2022-08-11", "open": 296.51, "high": 298.24, "low": 285.83, "close": 286.63, "adjClose": 286.63, "volume": 70155000 }, { "date": "2022-08-12", "open": 289.42, "high": 300.16, "low": 285.03, "close": 300.03, "adjClose": 300.03, "volume": 79657200 }, { "date": "2022-08-15", "open": 301.79, "high": 313.13, "low": 301.23, "close": 309.32, "adjClose": 309.32, "volume": 89359200 }, { "date": "2022-08-16", "open": 311.67, "high": 314.67, "low": 302.88, "close": 306.56, "adjClose": 306.56, "volume": 88136400 }, { "date": "2022-08-17", "open": 303.4, "high": 309.66, "low": 300.03, "close": 304, "adjClose": 304, "volume": 68766000 }, { "date": "2022-08-18", "open": 306, "high": 306.5, "low": 301.85, "close": 302.87, "adjClose": 302.87, "volume": 47500500 }, { "date": "2022-08-19", "open": 299, "high": 300.36, "low": 292.5, "close": 296.67, "adjClose": 296.67, "volume": 61395300 }, { "date": "2022-08-22", "open": 291.91, "high": 292.4, "low": 286.3, "close": 289.91, "adjClose": 289.91, "volume": 55843200 }, { "date": "2022-08-23", "open": 291.45, "high": 298.83, "low": 287.92, "close": 296.45, "adjClose": 296.45, "volume": 63984900 }, { "date": "2022-08-24", "open": 297.56, "high": 303.65, "low": 296.5, "close": 297.1, "adjClose": 297.1, "volume": 57259800 }, { "date": "2022-08-25", "open": 302.36, "high": 302.96, "low": 291.6, "close": 296.07, "adjClose": 296.07, "volume": 53230000 }, { "date": "2022-08-26", "open": 297.43, "high": 302, "low": 287.47, "close": 288.09, "adjClose": 288.09, "volume": 57163900 }, { "date": "2022-08-29", "open": 282.83, "high": 287.74, "low": 280.7, "close": 284.82, "adjClose": 284.82, "volume": 41864700 }, { "date": "2022-08-30", "open": 287.87, "high": 288.48, "low": 272.65, "close": 277.7, "adjClose": 277.7, "volume": 50541800 }, { "date": "2022-08-31", "open": 280.62, "high": 281.25, "low": 271.81, "close": 275.61, "adjClose": 275.61, "volume": 52107300 }, { "date": "2022-09-01", "open": 272.58, "high": 277.58, "low": 266.15, "close": 277.16, "adjClose": 277.16, "volume": 54287000 }, { "date": "2022-09-02", "open": 281.07, "high": 282.35, "low": 269.08, "close": 270.21, "adjClose": 270.21, "volume": 50890100 }, { "date": "2022-09-06", "open": 272.68, "high": 275.99, "low": 265.74, "close": 274.42, "adjClose": 274.42, "volume": 55860000 }, { "date": "2022-09-07", "open": 273.1, "high": 283.84, "low": 272.27, "close": 283.7, "adjClose": 283.7, "volume": 50028900 }, { "date": "2022-09-08", "open": 281.3, "high": 289.5, "low": 279.76, "close": 289.26, "adjClose": 289.26, "volume": 53713100 }, { "date": "2022-09-09", "open": 291.67, "high": 299.85, "low": 291.25, "close": 299.68, "adjClose": 299.68, "volume": 54338100 }, { "date": "2022-09-12", "open": 300.72, "high": 305.49, "low": 300.4, "close": 304.42, "adjClose": 304.42, "volume": 48674600 }, { "date": "2022-09-13", "open": 292.9, "high": 297.4, "low": 290.4, "close": 292.13, "adjClose": 292.13, "volume": 68229600 }, { "date": "2022-09-14", "open": 292.24, "high": 306, "low": 291.64, "close": 302.61, "adjClose": 302.61, "volume": 72628700 }, { "date": "2022-09-15", "open": 301.83, "high": 309.12, "low": 300.72, "close": 303.75, "adjClose": 303.75, "volume": 64795500 }, { "date": "2022-09-16", "open": 299.61, "high": 303.71, "low": 295.6, "close": 303.35, "adjClose": 303.35, "volume": 87087800 }, { "date": "2022-09-19", "open": 300.09, "high": 309.84, "low": 297.8, "close": 309.07, "adjClose": 309.07, "volume": 60231200 }, { "date": "2022-09-20", "open": 306.91, "high": 313.33, "low": 305.58, "close": 308.73, "adjClose": 308.73, "volume": 61642800 }, { "date": "2022-09-21", "open": 308.29, "high": 313.8, "low": 300.63, "close": 300.8, "adjClose": 300.8, "volume": 62555700 }, { "date": "2022-09-22", "open": 299.86, "high": 301.29, "low": 285.82, "close": 288.59, "adjClose": 288.59, "volume": 70545400 }, { "date": "2022-09-23", "open": 283.09, "high": 284.5, "low": 272.82, "close": 275.33, "adjClose": 275.33, "volume": 63748400 }, { "date": "2022-09-26", "open": 271.83, "high": 284.09, "low": 270.31, "close": 276.01, "adjClose": 276.01, "volume": 58076900 }, { "date": "2022-09-27", "open": 283.84, "high": 288.67, "low": 277.51, "close": 282.94, "adjClose": 282.94, "volume": 61925200 }, { "date": "2022-09-28", "open": 283.08, "high": 289, "low": 277.57, "close": 287.81, "adjClose": 287.81, "volume": 54664800 }, { "date": "2022-09-29", "open": 282.76, "high": 283.65, "low": 265.78, "close": 268.21, "adjClose": 268.21, "volume": 77620600 }, { "date": "2022-09-30", "open": 266.15, "high": 275.57, "low": 262.47, "close": 265.25, "adjClose": 265.25, "volume": 67726600 }, { "date": "2022-10-03", "open": 254.5, "high": 255.16, "low": 241.01, "close": 242.4, "adjClose": 242.4, "volume": 98363500 }, { "date": "2022-10-04", "open": 250.52, "high": 257.5, "low": 242.01, "close": 249.44, "adjClose": 249.44, "volume": 109578500 }, { "date": "2022-10-05", "open": 245.01, "high": 246.67, "low": 233.27, "close": 240.81, "adjClose": 240.81, "volume": 86982700 }, { "date": "2022-10-06", "open": 239.44, "high": 244.58, "low": 235.35, "close": 238.13, "adjClose": 238.13, "volume": 69298400 }, { "date": "2022-10-07", "open": 233.94, "high": 234.57, "low": 222.02, "close": 223.07, "adjClose": 223.07, "volume": 83916800 }, { "date": "2022-10-10", "open": 223.93, "high": 226.99, "low": 218.36, "close": 222.96, "adjClose": 222.96, "volume": 67925000 }, { "date": "2022-10-11", "open": 220.95, "high": 225.75, "low": 215, "close": 216.5, "adjClose": 216.5, "volume": 77013200 }, { "date": "2022-10-12", "open": 215.33, "high": 219.3, "low": 211.51, "close": 217.24, "adjClose": 217.24, "volume": 66860700 }, { "date": "2022-10-13", "open": 208.3, "high": 222.99, "low": 206.22, "close": 221.72, "adjClose": 221.72, "volume": 91483000 }, { "date": "2022-10-14", "open": 224.01, "high": 226.26, "low": 204.16, "close": 204.99, "adjClose": 204.99, "volume": 94124500 }, { "date": "2022-10-17", "open": 210.04, "high": 221.86, "low": 209.45, "close": 219.35, "adjClose": 219.35, "volume": 79428800 }, { "date": "2022-10-18", "open": 229.5, "high": 229.82, "low": 217.25, "close": 220.19, "adjClose": 220.19, "volume": 75891900 }, { "date": "2022-10-19", "open": 219.8, "high": 222.93, "low": 217.78, "close": 222.04, "adjClose": 222.04, "volume": 66571500 }, { "date": "2022-10-20", "open": 208.28, "high": 215.55, "low": 202, "close": 207.28, "adjClose": 207.28, "volume": 117798100 }, { "date": "2022-10-21", "open": 206.42, "high": 214.66, "low": 203.8, "close": 214.44, "adjClose": 214.44, "volume": 75713800 }, { "date": "2022-10-24", "open": 205.82, "high": 213.5, "low": 198.59, "close": 211.25, "adjClose": 211.25, "volume": 100446800 }, { "date": "2022-10-25", "open": 210.1, "high": 224.35, "low": 210, "close": 222.42, "adjClose": 222.42, "volume": 96507900 }, { "date": "2022-10-26", "open": 219.4, "high": 230.6, "low": 218.2, "close": 224.64, "adjClose": 224.64, "volume": 85012500 }, { "date": "2022-10-27", "open": 229.77, "high": 233.81, "low": 222.85, "close": 225.09, "adjClose": 225.09, "volume": 61638800 }, { "date": "2022-10-28", "open": 225.4, "high": 228.86, "low": 216.35, "close": 228.52, "adjClose": 228.52, "volume": 69152400 }, { "date": "2022-10-31", "open": 226.19, "high": 229.85, "low": 221.94, "close": 227.54, "adjClose": 227.54, "volume": 61554300 }, { "date": "2022-11-01", "open": 234.05, "high": 237.4, "low": 227.28, "close": 227.82, "adjClose": 227.82, "volume": 62688800 }, { "date": "2022-11-02", "open": 226.04, "high": 227.87, "low": 214.82, "close": 214.98, "adjClose": 214.98, "volume": 63070300 }, { "date": "2022-11-03", "open": 211.36, "high": 221.2, "low": 210.14, "close": 215.31, "adjClose": 215.31, "volume": 56538800 }, { "date": "2022-11-04", "open": 222.6, "high": 223.8, "low": 203.08, "close": 207.47, "adjClose": 207.47, "volume": 98622200 }, { "date": "2022-11-07", "open": 208.65, "high": 208.9, "low": 196.66, "close": 197.08, "adjClose": 197.08, "volume": 93916500 }, { "date": "2022-11-08", "open": 194.02, "high": 195.2, "low": 186.75, "close": 191.3, "adjClose": 191.3, "volume": 128803400 }, { "date": "2022-11-09", "open": 190.78, "high": 195.89, "low": 177.12, "close": 177.59, "adjClose": 177.59, "volume": 127062700 }, { "date": "2022-11-10", "open": 189.9, "high": 191, "low": 180.03, "close": 190.72, "adjClose": 190.72, "volume": 132703000 }, { "date": "2022-11-11", "open": 186, "high": 196.52, "low": 182.59, "close": 195.97, "adjClose": 195.97, "volume": 114403600 }, { "date": "2022-11-14", "open": 192.77, "high": 195.73, "low": 186.34, "close": 190.95, "adjClose": 190.95, "volume": 92226600 }, { "date": "2022-11-15", "open": 195.88, "high": 200.82, "low": 192.06, "close": 194.42, "adjClose": 194.42, "volume": 91293800 }, { "date": "2022-11-16", "open": 191.51, "high": 192.57, "low": 185.66, "close": 186.92, "adjClose": 186.92, "volume": 66567600 }, { "date": "2022-11-17", "open": 183.96, "high": 186.16, "low": 180.9, "close": 183.17, "adjClose": 183.17, "volume": 64336000 }, { "date": "2022-11-18", "open": 185.05, "high": 185.19, "low": 176.55, "close": 180.19, "adjClose": 180.19, "volume": 76048900 }, { "date": "2022-11-21", "open": 175.85, "high": 176.77, "low": 167.54, "close": 167.87, "adjClose": 167.87, "volume": 92882700 }, { "date": "2022-11-22", "open": 168.63, "high": 170.92, "low": 166.19, "close": 169.91, "adjClose": 169.91, "volume": 78452300 }, { "date": "2022-11-23", "open": 173.57, "high": 183.62, "low": 172.5, "close": 183.2, "adjClose": 183.2, "volume": 109536700 }, { "date": "2022-11-25", "open": 185.06, "high": 185.2, "low": 180.63, "close": 182.86, "adjClose": 182.86, "volume": 50672700 }, { "date": "2022-11-28", "open": 179.96, "high": 188.5, "low": 179, "close": 182.92, "adjClose": 182.92, "volume": 92905200 }, { "date": "2022-11-29", "open": 184.99, "high": 186.38, "low": 178.75, "close": 180.83, "adjClose": 180.83, "volume": 83357100 }, { "date": "2022-11-30", "open": 182.43, "high": 194.76, "low": 180.63, "close": 194.7, "adjClose": 194.7, "volume": 109186400 }, { "date": "2022-12-01", "open": 197.08, "high": 198.92, "low": 191.8, "close": 194.7, "adjClose": 194.7, "volume": 80046200 }, { "date": "2022-12-02", "open": 191.78, "high": 196.25, "low": 191.11, "close": 194.86, "adjClose": 194.86, "volume": 73645900 }, { "date": "2022-12-05", "open": 189.44, "high": 191.27, "low": 180.55, "close": 182.45, "adjClose": 182.45, "volume": 93122700 }, { "date": "2022-12-06", "open": 181.22, "high": 183.65, "low": 175.33, "close": 179.82, "adjClose": 179.82, "volume": 92150800 }, { "date": "2022-12-07", "open": 175.03, "high": 179.38, "low": 172.22, "close": 174.04, "adjClose": 174.04, "volume": 84213300 }, { "date": "2022-12-08", "open": 172.2, "high": 175.2, "low": 169.06, "close": 173.44, "adjClose": 173.44, "volume": 97624500 }, { "date": "2022-12-09", "open": 173.84, "high": 182.5, "low": 173.36, "close": 179.05, "adjClose": 179.05, "volume": 104872300 }, { "date": "2022-12-12", "open": 176.1, "high": 177.37, "low": 167.52, "close": 167.82, "adjClose": 167.82, "volume": 109794500 }, { "date": "2022-12-13", "open": 174.87, "high": 175.05, "low": 156.91, "close": 160.95, "adjClose": 160.95, "volume": 175862700 }, { "date": "2022-12-14", "open": 159.25, "high": 161.62, "low": 155.31, "close": 156.8, "adjClose": 156.8, "volume": 140682300 }, { "date": "2022-12-15", "open": 153.44, "high": 160.93, "low": 153.28, "close": 157.67, "adjClose": 157.67, "volume": 122334500 }, { "date": "2022-12-16", "open": 159.64, "high": 160.99, "low": 150.04, "close": 150.23, "adjClose": 150.23, "volume": 139032200 }, { "date": "2022-12-19", "open": 154, "high": 155.25, "low": 145.82, "close": 149.87, "adjClose": 149.87, "volume": 139390600 }, { "date": "2022-12-20", "open": 146.05, "high": 148.47, "low": 137.66, "close": 137.8, "adjClose": 137.8, "volume": 159563300 }, { "date": "2022-12-21", "open": 139.34, "high": 141.26, "low": 135.89, "close": 137.57, "adjClose": 137.57, "volume": 145417400 }, { "date": "2022-12-22", "open": 136, "high": 136.63, "low": 122.26, "close": 125.35, "adjClose": 125.35, "volume": 210090300 }, { "date": "2022-12-23", "open": 126.37, "high": 128.62, "low": 121.02, "close": 123.15, "adjClose": 123.15, "volume": 166989700 }, { "date": "2022-12-27", "open": 117.5, "high": 119.67, "low": 108.76, "close": 109.1, "adjClose": 109.1, "volume": 208643400 }, { "date": "2022-12-28", "open": 110.35, "high": 116.27, "low": 108.24, "close": 112.71, "adjClose": 112.71, "volume": 221070500 }, { "date": "2022-12-29", "open": 120.39, "high": 123.57, "low": 117.5, "close": 121.82, "adjClose": 121.82, "volume": 221923300 }, { "date": "2022-12-30", "open": 119.95, "high": 124.48, "low": 119.75, "close": 123.18, "adjClose": 123.18, "volume": 157777300 }, { "date": "2023-01-03", "open": 118.47, "high": 118.8, "low": 104.64, "close": 108.1, "adjClose": 108.1, "volume": 231402800 }, { "date": "2023-01-04", "open": 109.11, "high": 114.59, "low": 107.52, "close": 113.64, "adjClose": 113.64, "volume": 180389000 }, { "date": "2023-01-05", "open": 110.51, "high": 111.75, "low": 107.16, "close": 110.34, "adjClose": 110.34, "volume": 157986300 }, { "date": "2023-01-06", "open": 103, "high": 114.39, "low": 101.81, "close": 113.06, "adjClose": 113.06, "volume": 220911100 }, { "date": "2023-01-09", "open": 118.96, "high": 123.52, "low": 117.11, "close": 119.77, "adjClose": 119.77, "volume": 190284000 }, { "date": "2023-01-10", "open": 121.07, "high": 122.76, "low": 114.92, "close": 118.85, "adjClose": 118.85, "volume": 167642500 }, { "date": "2023-01-11", "open": 122.09, "high": 125.95, "low": 120.51, "close": 123.22, "adjClose": 123.22, "volume": 183810800 }, { "date": "2023-01-12", "open": 122.56, "high": 124.13, "low": 117, "close": 123.56, "adjClose": 123.56, "volume": 169400900 }, { "date": "2023-01-13", "open": 116.55, "high": 122.63, "low": 115.6, "close": 122.4, "adjClose": 122.4, "volume": 180714100 }, { "date": "2023-01-17", "open": 125.7, "high": 131.7, "low": 125.02, "close": 131.49, "adjClose": 131.49, "volume": 186477000 }, { "date": "2023-01-18", "open": 136.56, "high": 136.68, "low": 127.01, "close": 128.78, "adjClose": 128.78, "volume": 195680300 }, { "date": "2023-01-19", "open": 127.26, "high": 129.99, "low": 124.31, "close": 127.17, "adjClose": 127.17, "volume": 170291900 }, { "date": "2023-01-20", "open": 128.68, "high": 133.51, "low": 127.35, "close": 133.42, "adjClose": 133.42, "volume": 138858100 }, { "date": "2023-01-23", "open": 135.87, "high": 145.38, "low": 134.27, "close": 143.75, "adjClose": 143.75, "volume": 203119200 }, { "date": "2023-01-24", "open": 143, "high": 146.5, "low": 141.1, "close": 143.89, "adjClose": 143.89, "volume": 158699100 }, { "date": "2023-01-25", "open": 141.91, "high": 146.41, "low": 138.07, "close": 144.43, "adjClose": 144.43, "volume": 192734300 }, { "date": "2023-01-26", "open": 159.97, "high": 161.42, "low": 154.76, "close": 160.27, "adjClose": 160.27, "volume": 234815100 }, { "date": "2023-01-27", "open": 162.43, "high": 180.68, "low": 161.17, "close": 177.9, "adjClose": 177.9, "volume": 306590600 }, { "date": "2023-01-30", "open": 178.05, "high": 179.77, "low": 166.5, "close": 166.66, "adjClose": 166.66, "volume": 230878800 }, { "date": "2023-01-31", "open": 164.57, "high": 174.3, "low": 162.78, "close": 173.22, "adjClose": 173.22, "volume": 196813500 }, { "date": "2023-02-01", "open": 173.89, "high": 183.81, "low": 169.93, "close": 181.41, "adjClose": 181.41, "volume": 213806300 }, { "date": "2023-02-02", "open": 187.33, "high": 196.75, "low": 182.61, "close": 188.27, "adjClose": 188.27, "volume": 217448300 }, { "date": "2023-02-03", "open": 183.95, "high": 199, "low": 183.69, "close": 189.98, "adjClose": 189.98, "volume": 232662000 }, { "date": "2023-02-06", "open": 193.01, "high": 198.17, "low": 189.92, "close": 194.76, "adjClose": 194.76, "volume": 186188100 }, { "date": "2023-02-07", "open": 196.43, "high": 197.5, "low": 189.55, "close": 196.81, "adjClose": 196.81, "volume": 186010300 }, { "date": "2023-02-08", "open": 196.1, "high": 203, "low": 194.31, "close": 201.29, "adjClose": 201.29, "volume": 180673600 }, { "date": "2023-02-09", "open": 207.78, "high": 214, "low": 204.77, "close": 207.32, "adjClose": 207.32, "volume": 215431400 }, { "date": "2023-02-10", "open": 202.23, "high": 206.2, "low": 192.89, "close": 196.89, "adjClose": 196.89, "volume": 204754100 }, { "date": "2023-02-13", "open": 194.42, "high": 196.3, "low": 187.61, "close": 194.64, "adjClose": 194.64, "volume": 172475500 }, { "date": "2023-02-14", "open": 191.94, "high": 209.82, "low": 189.44, "close": 209.25, "adjClose": 209.25, "volume": 216455700 }, { "date": "2023-02-15", "open": 211.76, "high": 214.66, "low": 206.11, "close": 214.24, "adjClose": 214.24, "volume": 181006400 }, { "date": "2023-02-16", "open": 210.78, "high": 217.65, "low": 201.84, "close": 202.04, "adjClose": 202.04, "volume": 229586500 }, { "date": "2023-02-17", "open": 199.99, "high": 208.44, "low": 197.5, "close": 208.31, "adjClose": 208.31, "volume": 213738500 }, { "date": "2023-02-21", "open": 204.99, "high": 209.71, "low": 197.22, "close": 197.37, "adjClose": 197.37, "volume": 180018600 }, { "date": "2023-02-22", "open": 197.93, "high": 201.99, "low": 191.78, "close": 200.86, "adjClose": 200.86, "volume": 191828500 }, { "date": "2023-02-23", "open": 203.91, "high": 205.14, "low": 196.33, "close": 202.07, "adjClose": 202.07, "volume": 146360000 }, { "date": "2023-02-24", "open": 196.33, "high": 197.67, "low": 192.8, "close": 196.88, "adjClose": 196.88, "volume": 142228100 }, { "date": "2023-02-27", "open": 202.03, "high": 209.42, "low": 201.26, "close": 207.63, "adjClose": 207.63, "volume": 161028300 }, { "date": "2023-02-28", "open": 210.59, "high": 211.23, "low": 203.75, "close": 205.71, "adjClose": 205.71, "volume": 153144900 }, { "date": "2023-03-01", "open": 206.21, "high": 207.2, "low": 198.52, "close": 202.77, "adjClose": 202.77, "volume": 156852800 }, { "date": "2023-03-02", "open": 186.74, "high": 193.75, "low": 186.01, "close": 190.9, "adjClose": 190.9, "volume": 181500700 }, { "date": "2023-03-03", "open": 194.8, "high": 200.48, "low": 192.88, "close": 197.79, "adjClose": 197.79, "volume": 154193300 }, { "date": "2023-03-06", "open": 198.54, "high": 198.6, "low": 192.3, "close": 193.81, "adjClose": 193.81, "volume": 128100100 }, { "date": "2023-03-07", "open": 191.38, "high": 194.2, "low": 186.1, "close": 187.71, "adjClose": 187.71, "volume": 148125800 }, { "date": "2023-03-08", "open": 185.04, "high": 186.5, "low": 180, "close": 182, "adjClose": 182, "volume": 151897800 }, { "date": "2023-03-09", "open": 180.25, "high": 185.18, "low": 172.51, "close": 172.92, "adjClose": 172.92, "volume": 170023800 }, { "date": "2023-03-10", "open": 175.13, "high": 178.29, "low": 168.44, "close": 173.44, "adjClose": 173.44, "volume": 191488900 }, { "date": "2023-03-13", "open": 167.46, "high": 177.35, "low": 163.91, "close": 174.48, "adjClose": 174.48, "volume": 167790300 }, { "date": "2023-03-14", "open": 177.31, "high": 183.8, "low": 177.14, "close": 183.26, "adjClose": 183.26, "volume": 143717900 }, { "date": "2023-03-15", "open": 180.8, "high": 182.34, "low": 176.03, "close": 180.45, "adjClose": 180.45, "volume": 145995600 }, { "date": "2023-03-16", "open": 180.37, "high": 185.81, "low": 178.84, "close": 184.13, "adjClose": 184.13, "volume": 121136800 }, { "date": "2023-03-17", "open": 184.52, "high": 186.22, "low": 177.33, "close": 180.13, "adjClose": 180.13, "volume": 133197100 }, { "date": "2023-03-20", "open": 178.08, "high": 186.44, "low": 176.35, "close": 183.25, "adjClose": 183.25, "volume": 129684400 }, { "date": "2023-03-21", "open": 188.28, "high": 198, "low": 188.04, "close": 197.58, "adjClose": 197.58, "volume": 153391400 }, { "date": "2023-03-22", "open": 199.3, "high": 200.66, "low": 190.95, "close": 191.15, "adjClose": 191.15, "volume": 150376400 }, { "date": "2023-03-23", "open": 195.26, "high": 199.31, "low": 188.65, "close": 192.22, "adjClose": 192.22, "volume": 144193900 }, { "date": "2023-03-24", "open": 191.65, "high": 192.36, "low": 187.15, "close": 190.41, "adjClose": 190.41, "volume": 116312400 }, { "date": "2023-03-27", "open": 194.42, "high": 197.39, "low": 189.94, "close": 191.81, "adjClose": 191.81, "volume": 120851600 }, { "date": "2023-03-28", "open": 192, "high": 192.35, "low": 185.43, "close": 189.19, "adjClose": 189.19, "volume": 98654600 }, { "date": "2023-03-29", "open": 193.13, "high": 195.29, "low": 189.44, "close": 193.88, "adjClose": 193.88, "volume": 123660000 }, { "date": "2023-03-30", "open": 195.58, "high": 197.33, "low": 194.42, "close": 195.28, "adjClose": 195.28, "volume": 110252200 }, { "date": "2023-03-31", "open": 197.53, "high": 207.79, "low": 197.2, "close": 207.46, "adjClose": 207.46, "volume": 170222100 }, { "date": "2023-04-03", "open": 199.91, "high": 202.69, "low": 192.2, "close": 194.77, "adjClose": 194.77, "volume": 169545900 }, { "date": "2023-04-04", "open": 197.32, "high": 198.74, "low": 190.32, "close": 192.58, "adjClose": 192.58, "volume": 126463800 }, { "date": "2023-04-05", "open": 190.52, "high": 190.68, "low": 183.76, "close": 185.52, "adjClose": 185.52, "volume": 133882500 }, { "date": "2023-04-06", "open": 183.08, "high": 186.39, "low": 179.74, "close": 185.06, "adjClose": 185.06, "volume": 123857900 }, { "date": "2023-04-10", "open": 179.94, "high": 185.1, "low": 176.11, "close": 184.51, "adjClose": 184.51, "volume": 142154600 }, { "date": "2023-04-11", "open": 186.69, "high": 189.19, "low": 185.65, "close": 186.79, "adjClose": 186.79, "volume": 115770900 }, { "date": "2023-04-12", "open": 190.74, "high": 191.58, "low": 180.31, "close": 180.54, "adjClose": 180.54, "volume": 150256300 }, { "date": "2023-04-13", "open": 182.96, "high": 186.5, "low": 180.94, "close": 185.9, "adjClose": 185.9, "volume": 112933000 }, { "date": "2023-04-14", "open": 183.95, "high": 186.28, "low": 182.01, "close": 185, "adjClose": 185, "volume": 96438700 }, { "date": "2023-04-17", "open": 186.32, "high": 189.69, "low": 182.69, "close": 187.04, "adjClose": 187.04, "volume": 116662200 }, { "date": "2023-04-18", "open": 187.15, "high": 187.69, "low": 183.58, "close": 184.31, "adjClose": 184.31, "volume": 92067000 }, { "date": "2023-04-19", "open": 179.1, "high": 183.5, "low": 177.65, "close": 180.59, "adjClose": 180.59, "volume": 125732700 }, { "date": "2023-04-20", "open": 166.17, "high": 169.7, "low": 160.56, "close": 162.99, "adjClose": 162.99, "volume": 210970800 }, { "date": "2023-04-21", "open": 164.8, "high": 166, "low": 161.32, "close": 165.08, "adjClose": 165.08, "volume": 123539000 }, { "date": "2023-04-24", "open": 164.65, "high": 165.65, "low": 158.61, "close": 162.55, "adjClose": 162.55, "volume": 140006600 }, { "date": "2023-04-25", "open": 159.82, "high": 163.47, "low": 158.75, "close": 160.67, "adjClose": 160.67, "volume": 121999300 }, { "date": "2023-04-26", "open": 160.29, "high": 160.67, "low": 153.14, "close": 153.75, "adjClose": 153.75, "volume": 153364100 }, { "date": "2023-04-27", "open": 152.64, "high": 160.48, "low": 152.37, "close": 160.19, "adjClose": 160.19, "volume": 127015200 }, { "date": "2023-04-28", "open": 160.9, "high": 165, "low": 157.32, "close": 164.31, "adjClose": 164.31, "volume": 122515800 }, { "date": "2023-05-01", "open": 163.17, "high": 163.28, "low": 158.83, "close": 161.83, "adjClose": 161.83, "volume": 109015000 }, { "date": "2023-05-02", "open": 161.88, "high": 165.49, "low": 158.93, "close": 160.31, "adjClose": 160.31, "volume": 128259700 }, { "date": "2023-05-03", "open": 160.01, "high": 165, "low": 159.91, "close": 160.61, "adjClose": 160.61, "volume": 119728000 }, { "date": "2023-05-04", "open": 162.71, "high": 162.95, "low": 159.65, "close": 161.2, "adjClose": 161.2, "volume": 95108500 }, { "date": "2023-05-05", "open": 163.97, "high": 170.79, "low": 163.51, "close": 170.06, "adjClose": 170.06, "volume": 107440900 }, { "date": "2023-05-08", "open": 173.72, "high": 173.8, "low": 169.19, "close": 171.79, "adjClose": 171.79, "volume": 112249400 }, { "date": "2023-05-09", "open": 168.95, "high": 169.82, "low": 166.56, "close": 169.15, "adjClose": 169.15, "volume": 88965000 }, { "date": "2023-05-10", "open": 172.55, "high": 174.43, "low": 166.68, "close": 168.54, "adjClose": 168.54, "volume": 119840700 }, { "date": "2023-05-11", "open": 168.7, "high": 173.57, "low": 166.79, "close": 172.08, "adjClose": 172.08, "volume": 103889900 }, { "date": "2023-05-12", "open": 176.07, "high": 177.38, "low": 167.23, "close": 167.98, "adjClose": 167.98, "volume": 157577100 }, { "date": "2023-05-15", "open": 167.66, "high": 169.76, "low": 164.55, "close": 166.35, "adjClose": 166.35, "volume": 105592500 }, { "date": "2023-05-16", "open": 165.65, "high": 169.52, "low": 164.35, "close": 166.52, "adjClose": 166.52, "volume": 98288800 }, { "date": "2023-05-17", "open": 168.41, "high": 174.5, "low": 167.19, "close": 173.86, "adjClose": 173.86, "volume": 125473600 }, { "date": "2023-05-18", "open": 174.22, "high": 177.06, "low": 172.45, "close": 176.89, "adjClose": 176.89, "volume": 109520300 }, { "date": "2023-05-19", "open": 177.17, "high": 181.95, "low": 176.31, "close": 180.14, "adjClose": 180.14, "volume": 136024200 }, { "date": "2023-05-22", "open": 180.7, "high": 189.32, "low": 180.11, "close": 188.87, "adjClose": 188.87, "volume": 132001400 }, { "date": "2023-05-23", "open": 186.2, "high": 192.96, "low": 185.26, "close": 185.77, "adjClose": 185.77, "volume": 156952100 }, { "date": "2023-05-24", "open": 182.23, "high": 184.22, "low": 178.22, "close": 182.9, "adjClose": 182.9, "volume": 137605100 }, { "date": "2023-05-25", "open": 186.54, "high": 186.78, "low": 180.58, "close": 184.47, "adjClose": 184.47, "volume": 96870700 }, { "date": "2023-05-26", "open": 184.62, "high": 198.6, "low": 184.53, "close": 193.17, "adjClose": 193.17, "volume": 162061500 }, { "date": "2023-05-30", "open": 200.1, "high": 204.48, "low": 197.53, "close": 201.16, "adjClose": 201.16, "volume": 128818700 }, { "date": "2023-05-31", "open": 199.78, "high": 203.95, "low": 195.12, "close": 203.93, "adjClose": 203.93, "volume": 150711700 }, { "date": "2023-06-01", "open": 202.59, "high": 209.8, "low": 199.37, "close": 207.52, "adjClose": 207.52, "volume": 148029900 }, { "date": "2023-06-02", "open": 210.15, "high": 217.25, "low": 209.75, "close": 213.97, "adjClose": 213.97, "volume": 164129000 }, { "date": "2023-06-05", "open": 217.8, "high": 221.29, "low": 214.52, "close": 217.61, "adjClose": 217.61, "volume": 151143100 }, { "date": "2023-06-06", "open": 216.14, "high": 221.91, "low": 212.53, "close": 221.31, "adjClose": 221.31, "volume": 146911600 }, { "date": "2023-06-07", "open": 228, "high": 230.83, "low": 223.2, "close": 224.57, "adjClose": 224.57, "volume": 185710800 }, { "date": "2023-06-08", "open": 224.22, "high": 235.23, "low": 223.01, "close": 234.86, "adjClose": 234.86, "volume": 164489700 }, { "date": "2023-06-09", "open": 249.07, "high": 252.42, "low": 242.02, "close": 244.4, "adjClose": 244.4, "volume": 199882300 }, { "date": "2023-06-12", "open": 247.94, "high": 250.97, "low": 244.59, "close": 249.83, "adjClose": 249.83, "volume": 150337900 }, { "date": "2023-06-13", "open": 253.51, "high": 259.68, "low": 251.34, "close": 258.71, "adjClose": 258.71, "volume": 162384300 }, { "date": "2023-06-14", "open": 260.17, "high": 261.57, "low": 250.5, "close": 256.79, "adjClose": 256.79, "volume": 170575500 }, { "date": "2023-06-15", "open": 248.4, "high": 258.95, "low": 247.29, "close": 255.9, "adjClose": 255.9, "volume": 160171200 }, { "date": "2023-06-16", "open": 258.92, "high": 263.6, "low": 257.21, "close": 260.54, "adjClose": 260.54, "volume": 167563700 }, { "date": "2023-06-20", "open": 261.5, "high": 274.75, "low": 261.12, "close": 274.45, "adjClose": 274.45, "volume": 165611200 }, { "date": "2023-06-21", "open": 275.13, "high": 276.99, "low": 257.78, "close": 259.46, "adjClose": 259.46, "volume": 211797100 }, { "date": "2023-06-22", "open": 250.77, "high": 265, "low": 248.25, "close": 264.61, "adjClose": 264.61, "volume": 166875900 }, { "date": "2023-06-23", "open": 259.29, "high": 262.45, "low": 252.8, "close": 256.6, "adjClose": 256.6, "volume": 176584100 }, { "date": "2023-06-26", "open": 250.07, "high": 258.37, "low": 240.7, "close": 241.05, "adjClose": 241.05, "volume": 179990600 }, { "date": "2023-06-27", "open": 243.24, "high": 250.39, "low": 240.85, "close": 250.21, "adjClose": 250.21, "volume": 164968200 }, { "date": "2023-06-28", "open": 249.7, "high": 259.88, "low": 248.89, "close": 256.24, "adjClose": 256.24, "volume": 159770800 }, { "date": "2023-06-29", "open": 258.03, "high": 260.74, "low": 253.61, "close": 257.5, "adjClose": 257.5, "volume": 131283400 }, { "date": "2023-06-30", "open": 260.6, "high": 264.45, "low": 259.89, "close": 261.77, "adjClose": 261.77, "volume": 112267600 }, { "date": "2023-07-03", "open": 276.49, "high": 284.25, "low": 275.11, "close": 279.82, "adjClose": 279.82, "volume": 119685900 }, { "date": "2023-07-05", "open": 278.82, "high": 283.85, "low": 277.6, "close": 282.48, "adjClose": 282.48, "volume": 131530900 }, { "date": "2023-07-06", "open": 278.09, "high": 279.97, "low": 272.88, "close": 276.54, "adjClose": 276.54, "volume": 120332100 }, { "date": "2023-07-07", "open": 278.43, "high": 280.78, "low": 273.77, "close": 274.43, "adjClose": 274.43, "volume": 113602000 }, { "date": "2023-07-10", "open": 276.47, "high": 277.52, "low": 265.1, "close": 269.61, "adjClose": 269.61, "volume": 119425400 }, { "date": "2023-07-11", "open": 268.65, "high": 270.9, "low": 266.37, "close": 269.79, "adjClose": 269.79, "volume": 91972400 }, { "date": "2023-07-12", "open": 276.33, "high": 276.52, "low": 271.46, "close": 271.99, "adjClose": 271.99, "volume": 95672100 }, { "date": "2023-07-13", "open": 274.59, "high": 279.45, "low": 270.6, "close": 277.9, "adjClose": 277.9, "volume": 112681500 }, { "date": "2023-07-14", "open": 277.01, "high": 285.3, "low": 276.31, "close": 281.38, "adjClose": 281.38, "volume": 119771100 }, { "date": "2023-07-17", "open": 286.63, "high": 292.23, "low": 283.57, "close": 290.38, "adjClose": 290.38, "volume": 131569600 }, { "date": "2023-07-18", "open": 290.15, "high": 295.26, "low": 286.01, "close": 293.34, "adjClose": 293.34, "volume": 112434700 }, { "date": "2023-07-19", "open": 296.04, "high": 299.29, "low": 289.52, "close": 291.26, "adjClose": 291.26, "volume": 142355400 }, { "date": "2023-07-20", "open": 279.56, "high": 280.93, "low": 261.2, "close": 262.9, "adjClose": 262.9, "volume": 175158300 }, { "date": "2023-07-21", "open": 268, "high": 268, "low": 255.8, "close": 260.02, "adjClose": 260.02, "volume": 161050100 }, { "date": "2023-07-24", "open": 255.85, "high": 269.85, "low": 254.12, "close": 269.06, "adjClose": 269.06, "volume": 136508500 }, { "date": "2023-07-25", "open": 272.38, "high": 272.9, "low": 265, "close": 265.28, "adjClose": 265.28, "volume": 112757300 }, { "date": "2023-07-26", "open": 263.25, "high": 268.04, "low": 261.75, "close": 264.35, "adjClose": 264.35, "volume": 95856200 }, { "date": "2023-07-27", "open": 268.31, "high": 269.13, "low": 255.3, "close": 255.71, "adjClose": 255.71, "volume": 103697300 }, { "date": "2023-07-28", "open": 259.86, "high": 267.25, "low": 258.23, "close": 266.44, "adjClose": 266.44, "volume": 111446000 }, { "date": "2023-07-31", "open": 267.48, "high": 269.08, "low": 263.78, "close": 267.43, "adjClose": 267.43, "volume": 84582200 }, { "date": "2023-08-01", "open": 266.26, "high": 266.47, "low": 260.25, "close": 261.07, "adjClose": 261.07, "volume": 83166000 }, { "date": "2023-08-02", "open": 255.57, "high": 259.52, "low": 250.49, "close": 254.11, "adjClose": 254.11, "volume": 101752900 }, { "date": "2023-08-03", "open": 252.04, "high": 260.49, "low": 252, "close": 259.32, "adjClose": 259.32, "volume": 97569100 }, { "date": "2023-08-04", "open": 260.97, "high": 264.77, "low": 253.11, "close": 253.86, "adjClose": 253.86, "volume": 99242600 }, { "date": "2023-08-07", "open": 251.45, "high": 253.65, "low": 242.76, "close": 251.45, "adjClose": 251.45, "volume": 111097900 }, { "date": "2023-08-08", "open": 247.45, "high": 250.92, "low": 245.01, "close": 249.7, "adjClose": 249.7, "volume": 96642200 }, { "date": "2023-08-09", "open": 250.87, "high": 251.1, "low": 241.9, "close": 242.19, "adjClose": 242.19, "volume": 101596300 }, { "date": "2023-08-10", "open": 245.4, "high": 251.8, "low": 243, "close": 245.34, "adjClose": 245.34, "volume": 109498600 }, { "date": "2023-08-11", "open": 241.77, "high": 243.79, "low": 238.02, "close": 242.65, "adjClose": 242.65, "volume": 98866600 }, { "date": "2023-08-14", "open": 235.7, "high": 240.66, "low": 233.75, "close": 239.76, "adjClose": 239.76, "volume": 98595300 }, { "date": "2023-08-15", "open": 238.73, "high": 240.5, "low": 232.61, "close": 232.96, "adjClose": 232.96, "volume": 88197600 }, { "date": "2023-08-16", "open": 228.02, "high": 233.97, "low": 225.38, "close": 225.6, "adjClose": 225.6, "volume": 112484500 }, { "date": "2023-08-17", "open": 226.06, "high": 226.74, "low": 218.83, "close": 219.22, "adjClose": 219.22, "volume": 120718400 }, { "date": "2023-08-18", "open": 214.12, "high": 217.58, "low": 212.36, "close": 215.49, "adjClose": 215.49, "volume": 135813700 }, { "date": "2023-08-21", "open": 221.55, "high": 232.13, "low": 220.58, "close": 231.28, "adjClose": 231.28, "volume": 135702700 }, { "date": "2023-08-22", "open": 240.25, "high": 240.82, "low": 229.55, "close": 233.19, "adjClose": 233.19, "volume": 130597900 }, { "date": "2023-08-23", "open": 229.34, "high": 238.98, "low": 229.29, "close": 236.86, "adjClose": 236.86, "volume": 101077600 }, { "date": "2023-08-24", "open": 238.66, "high": 238.92, "low": 228.18, "close": 230.04, "adjClose": 230.04, "volume": 99777400 }, { "date": "2023-08-25", "open": 231.31, "high": 239, "low": 230.35, "close": 238.59, "adjClose": 238.59, "volume": 106612200 }, { "date": "2023-08-28", "open": 242.58, "high": 244.38, "low": 235.35, "close": 238.82, "adjClose": 238.82, "volume": 107673700 }, { "date": "2023-08-29", "open": 238.58, "high": 257.48, "low": 237.77, "close": 257.18, "adjClose": 257.18, "volume": 134047600 }, { "date": "2023-08-30", "open": 254.2, "high": 260.51, "low": 250.59, "close": 256.9, "adjClose": 256.9, "volume": 121988400 }, { "date": "2023-08-31", "open": 255.98, "high": 261.18, "low": 255.05, "close": 258.08, "adjClose": 258.08, "volume": 108861700 }, { "date": "2023-09-01", "open": 257.26, "high": 259.08, "low": 242.01, "close": 245.01, "adjClose": 245.01, "volume": 132272500 }, { "date": "2023-09-05", "open": 245, "high": 258, "low": 244.86, "close": 256.49, "adjClose": 256.49, "volume": 129469600 }, { "date": "2023-09-06", "open": 255.14, "high": 255.39, "low": 245.06, "close": 251.92, "adjClose": 251.92, "volume": 116959800 }, { "date": "2023-09-07", "open": 245.07, "high": 252.81, "low": 243.265, "close": 251.49, "adjClose": 251.49, "volume": 115312886 }, { "date": "2023-09-08", "open": 251.22, "high": 256.52, "low": 246.67, "close": 248.5, "adjClose": 248.5, "volume": 118558435 }, { "date": "2023-09-11", "open": 264.27, "high": 274.85, "low": 260.61, "close": 273.58, "adjClose": 273.58, "volume": 174667852 }, { "date": "2023-09-12", "open": 270.76, "high": 278.39, "low": 266.6, "close": 267.48, "adjClose": 267.48, "volume": 135991116 }, { "date": "2023-09-13", "open": 270.07, "high": 274.98, "low": 268.1, "close": 271.3, "adjClose": 271.3, "volume": 111673737 }, { "date": "2023-09-14", "open": 271.32, "high": 276.7094, "low": 270.42, "close": 276.04, "adjClose": 276.04, "volume": 107709842 }, { "date": "2023-09-15", "open": 277.55, "high": 278.98, "low": 271, "close": 274.39, "adjClose": 274.39, "volume": 133692313 }, { "date": "2023-09-18", "open": 271.16, "high": 271.44, "low": 263.7601, "close": 265.28, "adjClose": 265.28, "volume": 101540959 }, { "date": "2023-09-19", "open": 264.35, "high": 267.85, "low": 261.2, "close": 266.5, "adjClose": 266.5, "volume": 103677113 }, { "date": "2023-09-20", "open": 267.04, "high": 273.93, "low": 262.4606, "close": 262.59, "adjClose": 262.59, "volume": 122491643 }, { "date": "2023-09-21", "open": 257.85, "high": 260.86, "low": 254.21, "close": 255.7, "adjClose": 255.7, "volume": 119803341 }, { "date": "2023-09-22", "open": 257.4, "high": 257.7888, "low": 244.48, "close": 244.88, "adjClose": 244.88, "volume": 127524083 }, { "date": "2023-09-25", "open": 243.38, "high": 247.1, "low": 238.31, "close": 246.99, "adjClose": 246.99, "volume": 104583747 }, { "date": "2023-09-26", "open": 242.98, "high": 249.55, "low": 241.6601, "close": 244.12, "adjClose": 244.12, "volume": 101934431 }, { "date": "2023-09-27", "open": 244.262, "high": 245.33, "low": 234.58, "close": 240.5, "adjClose": 240.5, "volume": 136585184 }, { "date": "2023-09-28", "open": 240.02, "high": 247.55, "low": 238.65, "close": 246.38, "adjClose": 246.38, "volume": 117043180 }, { "date": "2023-09-29", "open": 250, "high": 254.77, "low": 246.35, "close": 250.22, "adjClose": 250.22, "volume": 128472729 }, { "date": "2023-10-02", "open": 244.81, "high": 254.2799, "low": 242.62, "close": 251.6, "adjClose": 251.6, "volume": 123810402 }, { "date": "2023-10-03", "open": 248.61, "high": 250.02, "low": 244.45, "close": 246.53, "adjClose": 246.53, "volume": 101985305 }, { "date": "2023-10-04", "open": 248.14, "high": 261.86, "low": 247.6, "close": 261.16, "adjClose": 261.16, "volume": 129721567 }, { "date": "2023-10-05", "open": 260, "high": 263.6, "low": 256.25, "close": 260.05, "adjClose": 260.05, "volume": 119159214 }, { "date": "2023-10-06", "open": 253.98, "high": 261.65, "low": 250.65, "close": 260.53, "adjClose": 260.53, "volume": 118108312 }, { "date": "2023-10-09", "open": 255.31, "high": 261.36, "low": 252.05, "close": 259.67, "adjClose": 259.67, "volume": 101377947 }, { "date": "2023-10-10", "open": 257.75, "high": 268.94, "low": 257.65, "close": 263.62, "adjClose": 263.62, "volume": 122656030 }, { "date": "2023-10-11", "open": 266.2, "high": 268.6, "low": 260.9, "close": 262.99, "adjClose": 262.99, "volume": 103706266 }, { "date": "2023-10-12", "open": 262.92, "high": 265.41, "low": 256.6307, "close": 258.87, "adjClose": 258.87, "volume": 111508114 }, { "date": "2023-10-13", "open": 258.9, "high": 259.6, "low": 250.22, "close": 251.12, "adjClose": 251.12, "volume": 102137686 }, { "date": "2023-10-16", "open": 250.05, "high": 255.3999, "low": 248.48, "close": 253.92, "adjClose": 253.92, "volume": 88916276 }, { "date": "2023-10-17", "open": 250.1, "high": 257.183, "low": 247.08, "close": 254.85, "adjClose": 254.85, "volume": 93535509 }, { "date": "2023-10-18", "open": 252.7, "high": 254.63, "low": 242.08, "close": 242.68, "adjClose": 242.68, "volume": 125116646 }, { "date": "2023-10-19", "open": 225.95, "high": 230.61, "low": 216.78, "close": 220.11, "adjClose": 220.11, "volume": 170588573 }, { "date": "2023-10-20", "open": 217.01, "high": 218.8606, "low": 210.42, "close": 211.99, "adjClose": 211.99, "volume": 137930095 }, { "date": "2023-10-23", "open": 210, "high": 216.98, "low": 202.51, "close": 212.08, "adjClose": 212.08, "volume": 150453468 }, { "date": "2023-10-24", "open": 216.5, "high": 222.05, "low": 214.11, "close": 216.52, "adjClose": 216.52, "volume": 118096713 }, { "date": "2023-10-25", "open": 215.88, "high": 220.1, "low": 212.2, "close": 212.42, "adjClose": 212.42, "volume": 107049087 }, { "date": "2023-10-26", "open": 211.32, "high": 214.8, "low": 204.88, "close": 205.76, "adjClose": 205.76, "volume": 115095735 }, { "date": "2023-10-27", "open": 210.6, "high": 212.41, "low": 205.77, "close": 207.3, "adjClose": 207.3, "volume": 94717973 }, { "date": "2023-10-30", "open": 209.28, "high": 211.35, "low": 191.25, "close": 197.36, "adjClose": 197.36, "volume": 136460923 }, { "date": "2023-10-31", "open": 196.12, "high": 202.8, "low": 194.07, "close": 200.84, "adjClose": 200.84, "volume": 118053273 }, { "date": "2023-11-01", "open": 204.04, "high": 205.99, "low": 197.85, "close": 205.66, "adjClose": 205.66, "volume": 121661656 }, { "date": "2023-11-02", "open": 212.97, "high": 219.2, "low": 211.45, "close": 218.51, "adjClose": 218.51, "volume": 125959421 }, { "date": "2023-11-03", "open": 221.15, "high": 226.3701, "low": 218.4, "close": 219.96, "adjClose": 219.96, "volume": 119526048 }, { "date": "2023-11-06", "open": 223.98, "high": 226.32, "low": 215, "close": 219.27, "adjClose": 219.27, "volume": 116835820 }, { "date": "2023-11-07", "open": 219.98, "high": 223.12, "low": 215.72, "close": 222.18, "adjClose": 222.18, "volume": 116897380 }, { "date": "2023-11-08", "open": 223.15, "high": 224.15, "low": 217.64, "close": 222.11, "adjClose": 222.11, "volume": 106384841 }, { "date": "2023-11-09", "open": 219.75, "high": 220.8, "low": 206.68, "close": 209.98, "adjClose": 209.98, "volume": 142065154 }, { "date": "2023-11-10", "open": 210.03, "high": 215.38, "low": 205.69, "close": 214.65, "adjClose": 214.65, "volume": 131295153 }, { "date": "2023-11-13", "open": 215.6, "high": 225.4, "low": 211.6101, "close": 223.71, "adjClose": 223.71, "volume": 140428469 }, { "date": "2023-11-14", "open": 235.03, "high": 238.135, "low": 230.72, "close": 237.41, "adjClose": 237.41, "volume": 149762546 }, { "date": "2023-11-15", "open": 239.29, "high": 246.7, "low": 236.45, "close": 242.84, "adjClose": 242.84, "volume": 150353975 }, { "date": "2023-11-16", "open": 239.49, "high": 240.88, "low": 230.96, "close": 233.59, "adjClose": 233.59, "volume": 136774269 }, { "date": "2023-11-17", "open": 232, "high": 237.39, "low": 226.54, "close": 234.3, "adjClose": 234.3, "volume": 142766234 }, { "date": "2023-11-20", "open": 234.04, "high": 237.1, "low": 231.02, "close": 235.6, "adjClose": 235.6, "volume": 116562402 }, { "date": "2023-11-21", "open": 235.04, "high": 243.62, "low": 233.34, "close": 241.2, "adjClose": 241.2, "volume": 122248300 }, { "date": "2023-11-22", "open": 242.04, "high": 244.01, "low": 231.4, "close": 234.21, "adjClose": 234.21, "volume": 118117078 }, { "date": "2023-11-24", "open": 233.75, "high": 238.75, "low": 232.33, "close": 235.45, "adjClose": 235.45, "volume": 65125203 }, { "date": "2023-11-27", "open": 236.89, "high": 238.33, "low": 232.1, "close": 236.08, "adjClose": 236.08, "volume": 112031163 }, { "date": "2023-11-28", "open": 236.68, "high": 247, "low": 234.01, "close": 246.72, "adjClose": 246.72, "volume": 148549913 }, { "date": "2023-11-29", "open": 249.21, "high": 252.75, "low": 242.76, "close": 244.14, "adjClose": 244.14, "volume": 135380335 }, { "date": "2023-11-30", "open": 245.14, "high": 245.22, "low": 236.91, "close": 240.08, "adjClose": 240.08, "volume": 132353076 }, { "date": "2023-12-01", "open": 233.14, "high": 240.19, "low": 231.9, "close": 238.83, "adjClose": 238.83, "volume": 121303661 }, { "date": "2023-12-04", "open": 235.75, "high": 239.37, "low": 233.29, "close": 235.58, "adjClose": 235.58, "volume": 104099817 }, { "date": "2023-12-05", "open": 233.87, "high": 246.66, "low": 233.7, "close": 238.72, "adjClose": 238.72, "volume": 137971115 }, { "date": "2023-12-06", "open": 242.92, "high": 246.57, "low": 239.17, "close": 239.37, "adjClose": 239.37, "volume": 126436179 }, { "date": "2023-12-07", "open": 241.55, "high": 244.08, "low": 236.98, "close": 242.64, "adjClose": 242.64, "volume": 107142262 }, { "date": "2023-12-08", "open": 240.27, "high": 245.27, "low": 239.27, "close": 243.84, "adjClose": 243.84, "volume": 103126829 }, { "date": "2023-12-11", "open": 242.74, "high": 243.44, "low": 237.45, "close": 239.74, "adjClose": 239.74, "volume": 97913888 }, { "date": "2023-12-12", "open": 238.55, "high": 238.99, "low": 233.87, "close": 237.01, "adjClose": 237.01, "volume": 95328313 }, { "date": "2023-12-13", "open": 234.19, "high": 240.3, "low": 228.2, "close": 239.29, "adjClose": 239.29, "volume": 146286348 }, { "date": "2023-12-14", "open": 241.22, "high": 253.88, "low": 240.79, "close": 251.05, "adjClose": 251.05, "volume": 160829239 }, { "date": "2023-12-15", "open": 251.21, "high": 254.13, "low": 248.3, "close": 253.5, "adjClose": 253.5, "volume": 135932762 }, { "date": "2023-12-18", "open": 253.78, "high": 258.74, "low": 251.36, "close": 252.08, "adjClose": 252.08, "volume": 116416490 }, { "date": "2023-12-19", "open": 253.48, "high": 258.34, "low": 253.01, "close": 257.22, "adjClose": 257.22, "volume": 106737369 }, { "date": "2023-12-20", "open": 256.41, "high": 259.84, "low": 247, "close": 247.14, "adjClose": 247.14, "volume": 125096987 }, { "date": "2023-12-21", "open": 251.9, "high": 254.8, "low": 248.55, "close": 254.5, "adjClose": 254.5, "volume": 109594227 }, { "date": "2023-12-22", "open": 256.76, "high": 258.22, "low": 251.37, "close": 252.54, "adjClose": 252.54, "volume": 93370094 }, { "date": "2023-12-26", "open": 254.49, "high": 257.97, "low": 252.91, "close": 256.61, "adjClose": 256.61, "volume": 86892382 }, { "date": "2023-12-27", "open": 258.35, "high": 263.34, "low": 257.52, "close": 261.44, "adjClose": 261.44, "volume": 106494359 }, { "date": "2023-12-28", "open": 263.66, "high": 265.13, "low": 252.71, "close": 253.18, "adjClose": 253.18, "volume": 113619943 }, { "date": "2023-12-29", "open": 255.1, "high": 255.19, "low": 247.43, "close": 248.48, "adjClose": 248.48, "volume": 100891578 }, { "date": "2024-01-02", "open": 250.08, "high": 251.25, "low": 244.41, "close": 248.42, "adjClose": 248.42, "volume": 104654163 }, { "date": "2024-01-03", "open": 244.98, "high": 245.68, "low": 236.32, "close": 238.45, "adjClose": 238.45, "volume": 121082599 }, { "date": "2024-01-04", "open": 239.25, "high": 242.7, "low": 237.73, "close": 237.93, "adjClose": 237.93, "volume": 102629283 }, { "date": "2024-01-05", "open": 236.86, "high": 240.12, "low": 234.9, "close": 237.49, "adjClose": 237.49, "volume": 92488939 }, { "date": "2024-01-08", "open": 236.14, "high": 241.25, "low": 235.3, "close": 240.45, "adjClose": 240.45, "volume": 85166580 }, { "date": "2024-01-09", "open": 238.11, "high": 238.96, "low": 232.04, "close": 234.96, "adjClose": 234.96, "volume": 96705664 }, { "date": "2024-01-10", "open": 235.1, "high": 235.5, "low": 231.29, "close": 233.94, "adjClose": 233.94, "volume": 91628502 }, { "date": "2024-01-11", "open": 230.57, "high": 230.93, "low": 225.37, "close": 227.22, "adjClose": 227.22, "volume": 105873612 }, { "date": "2024-01-12", "open": 220.08, "high": 225.34, "low": 217.15, "close": 218.89, "adjClose": 218.89, "volume": 123043812 }, { "date": "2024-01-16", "open": 215.1, "high": 223.49, "low": 212.18, "close": 219.91, "adjClose": 219.91, "volume": 115355046 }, { "date": "2024-01-17", "open": 214.86, "high": 215.67, "low": 212.01, "close": 215.55, "adjClose": 215.55, "volume": 103164400 }, { "date": "2024-01-18", "open": 216.88, "high": 217.45, "low": 208.74, "close": 211.88, "adjClose": 211.88, "volume": 108595431 }, { "date": "2024-01-19", "open": 209.99, "high": 213.19, "low": 207.56, "close": 212.19, "adjClose": 212.19, "volume": 102260343 }, { "date": "2024-01-22", "open": 212.26, "high": 217.8, "low": 206.27, "close": 208.8, "adjClose": 208.8, "volume": 117952527 }, { "date": "2024-01-23", "open": 211.3, "high": 215.65, "low": 207.75, "close": 209.14, "adjClose": 209.14, "volume": 106605946 }, { "date": "2024-01-24", "open": 211.88, "high": 212.73, "low": 206.77, "close": 207.83, "adjClose": 207.83, "volume": 123369932 }, { "date": "2024-01-25", "open": 189.7, "high": 193, "low": 180.06, "close": 182.63, "adjClose": 182.63, "volume": 198076787 }, { "date": "2024-01-26", "open": 185.5, "high": 186.78, "low": 182.1, "close": 183.25, "adjClose": 183.25, "volume": 107343231 }, { "date": "2024-01-29", "open": 185.63, "high": 191.48, "low": 183.67, "close": 190.93, "adjClose": 190.93, "volume": 125013148 }, { "date": "2024-01-30", "open": 195.33, "high": 196.36, "low": 190.61, "close": 191.59, "adjClose": 191.59, "volume": 109982327 }, { "date": "2024-01-31", "open": 187, "high": 193.97, "low": 185.85, "close": 187.29, "adjClose": 187.29, "volume": 103221430 }, { "date": "2024-02-01", "open": 188.5, "high": 189.88, "low": 184.28, "close": 188.86, "adjClose": 188.86, "volume": 91843275 }, { "date": "2024-02-02", "open": 185.04, "high": 188.69, "low": 182, "close": 187.91, "adjClose": 187.91, "volume": 110612672 }, { "date": "2024-02-05", "open": 184.26, "high": 184.68, "low": 175.01, "close": 181.06, "adjClose": 181.06, "volume": 134294447 }, { "date": "2024-02-06", "open": 177.21, "high": 186.49, "low": 177.11, "close": 185.1, "adjClose": 185.1, "volume": 122675954 }, { "date": "2024-02-07", "open": 188.18, "high": 189.79, "low": 182.68, "close": 187.58, "adjClose": 187.58, "volume": 111535217 }, { "date": "2024-02-08", "open": 189, "high": 191.62, "low": 185.58, "close": 189.56, "adjClose": 189.56, "volume": 83034043 }, { "date": "2024-02-09", "open": 190.18, "high": 194.12, "low": 189.48, "close": 193.57, "adjClose": 193.57, "volume": 84476347 }, { "date": "2024-02-12", "open": 192.11, "high": 194.73, "low": 187.28, "close": 188.13, "adjClose": 188.13, "volume": 95498597 }, { "date": "2024-02-13", "open": 183.99, "high": 187.26, "low": 182.11, "close": 184.02, "adjClose": 184.02, "volume": 86759478 }, { "date": "2024-02-14", "open": 185.3, "high": 188.89, "low": 183.35, "close": 188.71, "adjClose": 188.71, "volume": 81202987 }, { "date": "2024-02-15", "open": 189.16, "high": 200.88, "low": 188.86, "close": 200.45, "adjClose": 200.45, "volume": 120831762 }, { "date": "2024-02-16", "open": 202.06, "high": 203.17, "low": 197.4, "close": 199.95, "adjClose": 199.95, "volume": 111346705 }, { "date": "2024-02-20", "open": 196.13, "high": 198.6, "low": 189.13, "close": 193.76, "adjClose": 193.76, "volume": 104545762 }, { "date": "2024-02-21", "open": 193.36, "high": 199.44, "low": 191.95, "close": 194.77, "adjClose": 194.77, "volume": 103844008 }, { "date": "2024-02-22", "open": 194, "high": 198.32, "low": 191.36, "close": 197.41, "adjClose": 197.41, "volume": 92739461 }, { "date": "2024-02-23", "open": 195.31, "high": 197.57, "low": 191.5, "close": 191.97, "adjClose": 191.97, "volume": 78841917 }, { "date": "2024-02-26", "open": 192.29, "high": 201.78, "low": 192, "close": 199.4, "adjClose": 199.4, "volume": 111747116 }, { "date": "2024-02-27", "open": 204.04, "high": 205.6, "low": 198.26, "close": 199.73, "adjClose": 199.73, "volume": 108645412 }, { "date": "2024-02-28", "open": 200.42, "high": 205.3, "low": 198.44, "close": 202.04, "adjClose": 202.04, "volume": 99806173 }, { "date": "2024-02-29", "open": 204.18, "high": 205.28, "low": 198.45, "close": 201.88, "adjClose": 201.88, "volume": 85906974 }, { "date": "2024-03-01", "open": 200.52, "high": 204.52, "low": 198.5, "close": 202.64, "adjClose": 202.64, "volume": 82243119 }, { "date": "2024-03-04", "open": 198.73, "high": 199.75, "low": 186.72, "close": 188.14, "adjClose": 188.14, "volume": 134334869 }, { "date": "2024-03-05", "open": 183.05, "high": 184.59, "low": 177.57, "close": 180.74, "adjClose": 180.74, "volume": 119660758 }, { "date": "2024-03-06", "open": 179.99, "high": 181.58, "low": 173.7, "close": 176.54, "adjClose": 176.54, "volume": 107920944 }, { "date": "2024-03-07", "open": 174.35, "high": 180.04, "low": 173.7, "close": 178.65, "adjClose": 178.65, "volume": 102129004 }, { "date": "2024-03-08", "open": 181.5, "high": 182.73, "low": 174.7, "close": 175.34, "adjClose": 175.34, "volume": 85544644 }, { "date": "2024-03-11", "open": 175.45, "high": 182.87, "low": 174.8, "close": 177.77, "adjClose": 177.77, "volume": 85391528 }, { "date": "2024-03-12", "open": 177.77, "high": 179.43, "low": 172.41, "close": 177.54, "adjClose": 177.54, "volume": 87391684 }, { "date": "2024-03-13", "open": 173.05, "high": 176.05, "low": 169.15, "close": 169.48, "adjClose": 169.48, "volume": 106524518 }, { "date": "2024-03-14", "open": 167.77, "high": 171.17, "low": 160.51, "close": 162.5, "adjClose": 162.5, "volume": 126325696 }, { "date": "2024-03-15", "open": 163.16, "high": 165.18, "low": 160.76, "close": 163.57, "adjClose": 163.57, "volume": 97146832 }, { "date": "2024-03-18", "open": 170.02, "high": 174.72, "low": 165.9, "close": 173.8, "adjClose": 173.8, "volume": 108214358 }, { "date": "2024-03-19", "open": 172.36, "high": 172.82, "low": 167.42, "close": 171.32, "adjClose": 171.32, "volume": 77271428 }, { "date": "2024-03-20", "open": 173, "high": 176.25, "low": 170.82, "close": 175.66, "adjClose": 175.66, "volume": 83846726 }, { "date": "2024-03-21", "open": 176.39, "high": 178.18, "low": 171.8, "close": 172.82, "adjClose": 172.82, "volume": 73178014 }, { "date": "2024-03-22", "open": 166.69, "high": 171.2, "low": 166.3, "close": 170.83, "adjClose": 170.83, "volume": 75580637 }, { "date": "2024-03-25", "open": 168.76, "high": 175.24, "low": 168.73, "close": 172.63, "adjClose": 172.63, "volume": 74228615 }, { "date": "2024-03-26", "open": 178.58, "high": 184.25, "low": 177.38, "close": 177.67, "adjClose": 177.67, "volume": 113186227 }, { "date": "2024-03-27", "open": 181.41, "high": 181.91, "low": 176, "close": 179.83, "adjClose": 179.83, "volume": 81804043 }, { "date": "2024-03-28", "open": 177.45, "high": 179.57, "low": 175.3, "close": 175.79, "adjClose": 175.79, "volume": 77654838 }, { "date": "2024-04-01", "open": 176.17, "high": 176.75, "low": 170.21, "close": 175.22, "adjClose": 175.22, "volume": 81562127 }, { "date": "2024-04-02", "open": 164.75, "high": 167.69, "low": 163.43, "close": 166.63, "adjClose": 166.63, "volume": 116650594 }, { "date": "2024-04-03", "open": 164.02, "high": 168.82, "low": 163.28, "close": 168.38, "adjClose": 168.38, "volume": 82950141 }, { "date": "2024-04-04", "open": 170.07, "high": 177.19, "low": 168.01, "close": 171.11, "adjClose": 171.11, "volume": 123161960 }, { "date": "2024-04-05", "open": 169.08, "high": 170.86, "low": 160.51, "close": 164.9, "adjClose": 164.9, "volume": 143157603 }, { "date": "2024-04-08", "open": 169.34, "high": 174.5, "low": 167.79, "close": 172.98, "adjClose": 172.98, "volume": 104423320 }, { "date": "2024-04-09", "open": 172.91, "high": 179.22, "low": 171.92, "close": 176.88, "adjClose": 176.88, "volume": 103232675 }, { "date": "2024-04-10", "open": 173.04, "high": 174.93, "low": 170.01, "close": 171.76, "adjClose": 171.76, "volume": 84532407 }, { "date": "2024-04-11", "open": 172.55, "high": 175.88, "low": 168.51, "close": 174.6, "adjClose": 174.6, "volume": 94515987 }, { "date": "2024-04-12", "open": 172.34, "high": 173.81, "low": 170.36, "close": 171.05, "adjClose": 171.05, "volume": 64722669 }, { "date": "2024-04-15", "open": 170.24, "high": 170.69, "low": 161.38, "close": 161.48, "adjClose": 161.48, "volume": 100245310 }, { "date": "2024-04-16", "open": 156.74, "high": 158.19, "low": 153.75, "close": 157.11, "adjClose": 157.11, "volume": 96999956 }, { "date": "2024-04-17", "open": 157.64, "high": 158.33, "low": 153.78, "close": 155.45, "adjClose": 155.45, "volume": 82439718 }, { "date": "2024-04-18", "open": 151.25, "high": 152.2, "low": 148.7, "close": 149.93, "adjClose": 149.93, "volume": 96098830 }, { "date": "2024-04-19", "open": 148.97, "high": 150.94, "low": 146.22, "close": 147.05, "adjClose": 147.05, "volume": 87074500 }, { "date": "2024-04-22", "open": 140.56, "high": 144.44, "low": 138.8, "close": 142.05, "adjClose": 142.05, "volume": 107097564 }, { "date": "2024-04-23", "open": 143.33, "high": 147.26, "low": 141.11, "close": 144.68, "adjClose": 144.68, "volume": 124545104 }, { "date": "2024-04-24", "open": 162.84, "high": 167.97, "low": 157.51, "close": 162.13, "adjClose": 162.13, "volume": 181178020 }, { "date": "2024-04-25", "open": 158.96, "high": 170.88, "low": 158.36, "close": 170.18, "adjClose": 170.18, "volume": 126427521 }, { "date": "2024-04-26", "open": 168.85, "high": 172.12, "low": 166.37, "close": 168.29, "adjClose": 168.29, "volume": 109815725 }, { "date": "2024-04-29", "open": 188.42, "high": 198.87, "low": 184.54, "close": 194.05, "adjClose": 194.05, "volume": 243869678 }, { "date": "2024-04-30", "open": 186.98, "high": 190.95, "low": 182.84, "close": 183.28, "adjClose": 183.28, "volume": 127031787 }, { "date": "2024-05-01", "open": 182, "high": 185.86, "low": 179.01, "close": 179.99, "adjClose": 179.99, "volume": 92829719 }, { "date": "2024-05-02", "open": 182.86, "high": 184.6, "low": 176.02, "close": 180.01, "adjClose": 180.01, "volume": 89148041 }, { "date": "2024-05-03", "open": 182.1, "high": 184.78, "low": 178.42, "close": 181.19, "adjClose": 181.19, "volume": 75491539 }, { "date": "2024-05-06", "open": 183.8, "high": 187.56, "low": 182.2, "close": 184.76, "adjClose": 184.76, "volume": 84390253 }, { "date": "2024-05-07", "open": 182.4, "high": 183.26, "low": 177.4, "close": 177.81, "adjClose": 177.81, "volume": 75045854 }, { "date": "2024-05-08", "open": 171.59, "high": 176.06, "low": 170.15, "close": 174.72, "adjClose": 174.72, "volume": 79969488 }, { "date": "2024-05-09", "open": 175.01, "high": 175.62, "low": 171.37, "close": 171.97, "adjClose": 171.97, "volume": 65950292 }, { "date": "2024-05-10", "open": 173.05, "high": 173.06, "low": 167.75, "close": 168.47, "adjClose": 168.47, "volume": 72627178 }, { "date": "2024-05-13", "open": 170, "high": 175.4, "low": 169, "close": 171.89, "adjClose": 171.89, "volume": 67018903 }, { "date": "2024-05-14", "open": 174.5, "high": 179.49, "low": 174.07, "close": 177.55, "adjClose": 177.55, "volume": 86407422 }, { "date": "2024-05-15", "open": 179.9, "high": 180, "low": 173.11, "close": 173.99, "adjClose": 173.99, "volume": 79662993 }, { "date": "2024-05-16", "open": 174.1, "high": 175.79, "low": 171.43, "close": 174.84, "adjClose": 174.84, "volume": 59812220 }, { "date": "2024-05-17", "open": 173.55, "high": 179.63, "low": 172.75, "close": 177.46, "adjClose": 177.46, "volume": 77445845 }, { "date": "2024-05-20", "open": 177.56, "high": 177.75, "low": 173.52, "close": 174.95, "adjClose": 174.95, "volume": 61727425 }, { "date": "2024-05-21", "open": 175.51, "high": 186.88, "low": 174.71, "close": 186.6, "adjClose": 186.6, "volume": 115266512 }, { "date": "2024-05-22", "open": 182.85, "high": 183.8, "low": 178.12, "close": 180.11, "adjClose": 180.11, "volume": 88313477 }, { "date": "2024-05-23", "open": 181.8, "high": 181.9, "low": 173.26, "close": 173.74, "adjClose": 173.74, "volume": 71975496 }, { "date": "2024-05-24", "open": 174.84, "high": 180.08, "low": 173.73, "close": 179.24, "adjClose": 179.24, "volume": 65584478 }, { "date": "2024-05-28", "open": 176.4, "high": 178.25, "low": 173.16, "close": 176.75, "adjClose": 176.75, "volume": 59736620 }, { "date": "2024-05-29", "open": 174.19, "high": 178.15, "low": 173.93, "close": 176.19, "adjClose": 176.19, "volume": 54782649 }, { "date": "2024-05-30", "open": 178.58, "high": 182.67, "low": 175.38, "close": 178.79, "adjClose": 178.79, "volume": 77784755 }, { "date": "2024-05-31", "open": 178.5, "high": 180.32, "low": 173.82, "close": 178.08, "adjClose": 178.08, "volume": 67314602 }, { "date": "2024-06-03", "open": 178.13, "high": 182.64, "low": 174.49, "close": 176.29, "adjClose": 176.29, "volume": 68568920 }, { "date": "2024-06-04", "open": 174.78, "high": 177.76, "low": 174, "close": 174.77, "adjClose": 174.77, "volume": 60056340 }, { "date": "2024-06-05", "open": 175.35, "high": 176.15, "low": 172.13, "close": 175, "adjClose": 175, "volume": 57953756 }, { "date": "2024-06-06", "open": 174.6, "high": 179.73, "low": 172.73, "close": 177.94, "adjClose": 177.94, "volume": 69887024 }, { "date": "2024-06-07", "open": 176.13, "high": 179.35, "low": 175.58, "close": 177.48, "adjClose": 177.48, "volume": 56244932 }, { "date": "2024-06-10", "open": 176.06, "high": 178.57, "low": 173.17, "close": 173.79, "adjClose": 173.79, "volume": 50869682 }, { "date": "2024-06-11", "open": 173.92, "high": 174.75, "low": 167.41, "close": 170.66, "adjClose": 170.66, "volume": 64761928 }, { "date": "2024-06-12", "open": 171.12, "high": 180.55, "low": 169.8, "close": 177.29, "adjClose": 177.29, "volume": 90389446 }, { "date": "2024-06-13", "open": 188.39, "high": 191.08, "low": 181.23, "close": 182.47, "adjClose": 182.47, "volume": 118984122 }, { "date": "2024-06-14", "open": 185.8, "high": 186, "low": 176.92, "close": 178.01, "adjClose": 178.01, "volume": 82038194 }, { "date": "2024-06-17", "open": 177.92, "high": 188.81, "low": 177, "close": 187.44, "adjClose": 187.44, "volume": 109786083 }, { "date": "2024-06-18", "open": 186.56, "high": 187.2, "low": 182.37, "close": 184.86, "adjClose": 184.86, "volume": 68982265 }, { "date": "2024-06-20", "open": 184.68, "high": 185.21, "low": 179.66, "close": 181.57, "adjClose": 181.57, "volume": 55893139 }, { "date": "2024-06-21", "open": 182.3, "high": 183.95, "low": 180.69, "close": 183.01, "adjClose": 183.01, "volume": 63029482 }, { "date": "2024-06-24", "open": 184.97, "high": 188.8, "low": 182.55, "close": 182.58, "adjClose": 182.58, "volume": 61992070 }, { "date": "2024-06-25", "open": 184.4, "high": 187.97, "low": 182.01, "close": 187.35, "adjClose": 187.35, "volume": 63678265 }, { "date": "2024-06-26", "open": 186.54, "high": 197.76, "low": 186.36, "close": 196.37, "adjClose": 196.37, "volume": 95737066 }, { "date": "2024-06-27", "open": 195.17, "high": 198.72, "low": 194.05, "close": 197.42, "adjClose": 197.42, "volume": 72746521 }, { "date": "2024-06-28", "open": 199.55, "high": 203.2, "low": 195.26, "close": 197.88, "adjClose": 197.88, "volume": 95438068 }, { "date": "2024-07-01", "open": 201.02, "high": 213.23, "low": 200.85, "close": 209.86, "adjClose": 209.86, "volume": 135691395 }, { "date": "2024-07-02", "open": 218.89, "high": 231.3, "low": 218.06, "close": 231.26, "adjClose": 231.26, "volume": 205047920 }, { "date": "2024-07-03", "open": 234.56, "high": 248.35, "low": 234.25, "close": 246.39, "adjClose": 246.39, "volume": 166561471 }, { "date": "2024-07-05", "open": 249.81, "high": 252.37, "low": 242.46, "close": 251.52, "adjClose": 251.52, "volume": 154501152 }, { "date": "2024-07-08", "open": 247.71, "high": 259.44, "low": 244.57, "close": 252.94, "adjClose": 252.94, "volume": 157219580 }, { "date": "2024-07-09", "open": 251, "high": 265.61, "low": 250.3, "close": 262.33, "adjClose": 262.33, "volume": 160742516 }, { "date": "2024-07-10", "open": 262.8, "high": 267.59, "low": 257.86, "close": 263.26, "adjClose": 263.26, "volume": 128519430 }, { "date": "2024-07-11", "open": 263.3, "high": 271, "low": 239.65, "close": 241.03, "adjClose": 241.03, "volume": 221707273 }, { "date": "2024-07-12", "open": 235.8, "high": 251.84, "low": 233.09, "close": 248.23, "adjClose": 248.23, "volume": 155955773 }, { "date": "2024-07-15", "open": 255.97, "high": 265.6, "low": 251.73, "close": 252.64, "adjClose": 252.64, "volume": 146912920 }, { "date": "2024-07-16", "open": 255.31, "high": 258.62, "low": 245.8, "close": 256.56, "adjClose": 256.56, "volume": 126332470 }, { "date": "2024-07-17", "open": 252.73, "high": 258.47, "low": 246.18, "close": 248.5, "adjClose": 248.5, "volume": 115584810 }, { "date": "2024-07-18", "open": 251.09, "high": 257.14, "low": 247.2, "close": 249.23, "adjClose": 249.23, "volume": 110869037 }, { "date": "2024-07-19", "open": 247.79, "high": 249.44, "low": 236.83, "close": 239.2, "adjClose": 239.2, "volume": 87403903 }, { "date": "2024-07-22", "open": 244.21, "high": 253.21, "low": 243.75, "close": 251.51, "adjClose": 251.51, "volume": 101225430 }, { "date": "2024-07-23", "open": 253.6, "high": 255.76, "low": 245.63, "close": 246.38, "adjClose": 246.38, "volume": 111928200 }, { "date": "2024-07-24", "open": 225.42, "high": 225.99, "low": 214.71, "close": 215.99, "adjClose": 215.99, "volume": 167942939 }, { "date": "2024-07-25", "open": 216.8, "high": 226, "low": 216.23, "close": 220.25, "adjClose": 220.25, "volume": 100636500 }, { "date": "2024-07-26", "open": 221.19, "high": 222.28, "low": 215.33, "close": 219.8, "adjClose": 219.8, "volume": 94604145 }, { "date": "2024-07-29", "open": 224.9, "high": 234.27, "low": 224.7, "close": 232.1, "adjClose": 232.1, "volume": 129201800 }, { "date": "2024-07-30", "open": 232.25, "high": 232.41, "low": 220, "close": 222.62, "adjClose": 222.62, "volume": 100560334 }, { "date": "2024-07-31", "open": 227.9, "high": 234.68, "low": 226.79, "close": 232.07, "adjClose": 232.07, "volume": 67497011 }, { "date": "2024-08-01", "open": 227.69, "high": 231.87, "low": 214.33, "close": 216.86, "adjClose": 216.86, "volume": 83861900 }, { "date": "2024-08-02", "open": 214.88, "high": 216.13, "low": 205.78, "close": 207.67, "adjClose": 207.67, "volume": 82880120 }, { "date": "2024-08-05", "open": 185.22, "high": 203.88, "low": 182, "close": 198.88, "adjClose": 198.88, "volume": 100308836 }, { "date": "2024-08-06", "open": 200.75, "high": 202.9, "low": 192.67, "close": 200.64, "adjClose": 200.64, "volume": 73783942 }, { "date": "2024-08-07", "open": 200.77, "high": 203.49, "low": 191.48, "close": 191.76, "adjClose": 191.76, "volume": 71159800 }, { "date": "2024-08-08", "open": 195.7, "high": 200.7, "low": 192.04, "close": 198.84, "adjClose": 198.84, "volume": 65033900 }, { "date": "2024-08-09", "open": 197.05, "high": 200.88, "low": 195.11, "close": 200, "adjClose": 200, "volume": 58648300 }, { "date": "2024-08-12", "open": 199.02, "high": 199.26, "low": 194.67, "close": 197.49, "adjClose": 197.49, "volume": 64044903 }, { "date": "2024-08-13", "open": 198.47, "high": 208.49, "low": 197.06, "close": 207.83, "adjClose": 207.83, "volume": 76247400 }, { "date": "2024-08-14", "open": 207.39, "high": 208.44, "low": 198.75, "close": 201.38, "adjClose": 201.38, "volume": 70250014 }, { "date": "2024-08-15", "open": 205.02, "high": 215.88, "low": 204.82, "close": 214.14, "adjClose": 214.14, "volume": 89848530 }, { "date": "2024-08-16", "open": 211.15, "high": 219.8, "low": 210.8, "close": 216.12, "adjClose": 216.12, "volume": 88765122 }, { "date": "2024-08-19", "open": 217.07, "high": 222.98, "low": 214.09, "close": 222.72, "adjClose": 222.72, "volume": 76435222 }, { "date": "2024-08-20", "open": 224.88, "high": 228.22, "low": 219.56, "close": 221.1, "adjClose": 221.1, "volume": 74001200 }, { "date": "2024-08-21", "open": 222.67, "high": 224.66, "low": 218.86, "close": 223.27, "adjClose": 223.27, "volume": 70146000 }, { "date": "2024-08-22", "open": 223.82, "high": 224.8, "low": 210.32, "close": 210.66, "adjClose": 210.66, "volume": 79514500 }, { "date": "2024-08-23", "open": 214.46, "high": 221.48, "low": 214.21, "close": 220.32, "adjClose": 220.32, "volume": 81525207 }, { "date": "2024-08-26", "open": 218.75, "high": 219.09, "low": 211.01, "close": 213.21, "adjClose": 213.21, "volume": 59301200 }, { "date": "2024-08-27", "open": 213.25, "high": 215.66, "low": 206.94, "close": 209.21, "adjClose": 209.21, "volume": 62821400 }, { "date": "2024-08-28", "open": 209.72, "high": 211.84, "low": 202.59, "close": 205.75, "adjClose": 205.75, "volume": 64116400 }, { "date": "2024-08-29", "open": 209.8, "high": 214.89, "low": 205.97, "close": 206.28, "adjClose": 206.28, "volume": 62308818 }, { "date": "2024-08-30", "open": 208.63, "high": 214.57, "low": 207.03, "close": 214.11, "adjClose": 214.11, "volume": 63370608 }, { "date": "2024-09-03", "open": 215.26, "high": 219.9, "low": 209.64, "close": 210.6, "adjClose": 210.6, "volume": 76714222 }, { "date": "2024-09-04", "open": 210.59, "high": 222.22, "low": 210.57, "close": 219.41, "adjClose": 219.41, "volume": 80651800 }, { "date": "2024-09-05", "open": 223.49, "high": 235, "low": 222.25, "close": 230.17, "adjClose": 230.17, "volume": 119355013 }, { "date": "2024-09-06", "open": 232.6, "high": 233.6, "low": 210.51, "close": 210.73, "adjClose": 210.73, "volume": 112177004 }, { "date": "2024-09-09", "open": 216.2, "high": 219.87, "low": 213.67, "close": 216.27, "adjClose": 216.27, "volume": 67443518 }, { "date": "2024-09-10", "open": 220.07, "high": 226.4, "low": 218.64, "close": 226.17, "adjClose": 226.17, "volume": 78891136 }, { "date": "2024-09-11", "open": 224.55, "high": 228.47, "low": 216.8, "close": 228.13, "adjClose": 228.13, "volume": 83548633 }, { "date": "2024-09-12", "open": 224.66, "high": 231.45, "low": 223.83, "close": 229.81, "adjClose": 229.81, "volume": 72020042 }, { "date": "2024-09-13", "open": 228, "high": 232.67, "low": 226.32, "close": 230.29, "adjClose": 230.29, "volume": 59515114 }, { "date": "2024-09-16", "open": 229.3, "high": 229.96, "low": 223.53, "close": 226.78, "adjClose": 226.78, "volume": 54323000 }, { "date": "2024-09-17", "open": 229.45, "high": 234.57, "low": 226.55, "close": 227.87, "adjClose": 227.87, "volume": 66761636 }, { "date": "2024-09-18", "open": 230.09, "high": 235.68, "low": 226.88, "close": 227.2, "adjClose": 227.2, "volume": 78010204 }, { "date": "2024-09-19", "open": 234, "high": 244.24, "low": 232.13, "close": 243.92, "adjClose": 243.92, "volume": 102694600 }, { "date": "2024-09-20", "open": 241.52, "high": 243.99, "low": 235.92, "close": 238.25, "adjClose": 238.25, "volume": 99879100 }, { "date": "2024-09-23", "open": 242.61, "high": 250, "low": 241.92, "close": 250, "adjClose": 250, "volume": 86927200 }, { "date": "2024-09-24", "open": 254.08, "high": 257.19, "low": 249.05, "close": 254.27, "adjClose": 254.27, "volume": 88491000 }, { "date": "2024-09-25", "open": 252.54, "high": 257.05, "low": 252.28, "close": 257.02, "adjClose": 257.02, "volume": 65034318 }, { "date": "2024-09-26", "open": 260.6, "high": 261.75, "low": 251.53, "close": 254.22, "adjClose": 254.22, "volume": 67142200 }, { "date": "2024-09-27", "open": 257.38, "high": 260.7, "low": 254.12, "close": 260.46, "adjClose": 260.46, "volume": 70988100 }, { "date": "2024-09-30", "open": 259.04, "high": 264.86, "low": 255.77, "close": 261.63, "adjClose": 261.63, "volume": 80873381 }, { "date": "2024-10-01", "open": 262.67, "high": 263.98, "low": 248.53, "close": 258.02, "adjClose": 258.02, "volume": 87397613 }, { "date": "2024-10-02", "open": 247.55, "high": 251.16, "low": 241.5, "close": 249.02, "adjClose": 249.02, "volume": 93983930 }, { "date": "2024-10-03", "open": 244.48, "high": 249.79, "low": 237.81, "close": 240.66, "adjClose": 240.66, "volume": 80729240 }, { "date": "2024-10-04", "open": 246.69, "high": 250.96, "low": 244.58, "close": 250.08, "adjClose": 250.08, "volume": 86726285 }, { "date": "2024-10-07", "open": 249, "high": 249.83, "low": 240.7, "close": 240.83, "adjClose": 240.83, "volume": 68113300 }, { "date": "2024-10-08", "open": 243.56, "high": 246.21, "low": 240.56, "close": 244.5, "adjClose": 244.5, "volume": 56303200 }, { "date": "2024-10-09", "open": 243.82, "high": 247.43, "low": 239.51, "close": 241.05, "adjClose": 241.05, "volume": 66289529 }, { "date": "2024-10-10", "open": 241.81, "high": 242.79, "low": 232.34, "close": 238.77, "adjClose": 238.77, "volume": 83087100 }, { "date": "2024-10-11", "open": 220.13, "high": 223.34, "low": 214.38, "close": 217.8, "adjClose": 217.8, "volume": 142628900 }, { "date": "2024-10-14", "open": 220.13, "high": 221.91, "low": 213.74, "close": 219.16, "adjClose": 219.16, "volume": 86291923 }, { "date": "2024-10-15", "open": 220.01, "high": 224.26, "low": 217.12, "close": 219.57, "adjClose": 219.57, "volume": 62988800 }, { "date": "2024-10-16", "open": 221.4, "high": 222.82, "low": 218.93, "close": 221.33, "adjClose": 221.33, "volume": 49632824 }, { "date": "2024-10-17", "open": 221.59, "high": 222.08, "low": 217.9, "close": 220.89, "adjClose": 220.89, "volume": 50791800 }, { "date": "2024-10-18", "open": 220.71, "high": 222.28, "low": 219.23, "close": 220.7, "adjClose": 220.7, "volume": 49611900 }, { "date": "2024-10-21", "open": 218.9, "high": 220.48, "low": 215.73, "close": 218.85, "adjClose": 218.85, "volume": 47329000 }, { "date": "2024-10-22", "open": 217.31, "high": 218.22, "low": 215.26, "close": 217.97, "adjClose": 217.97, "volume": 43268741 }, { "date": "2024-10-23", "open": 217.13, "high": 218.72, "low": 212.11, "close": 213.65, "adjClose": 213.65, "volume": 80938900 }, { "date": "2024-10-24", "open": 244.68, "high": 262.12, "low": 242.65, "close": 260.48, "adjClose": 260.48, "volume": 204491903 }, { "date": "2024-10-25", "open": 256.01, "high": 269.49, "low": 255.32, "close": 269.19, "adjClose": 269.19, "volume": 161611931 }, { "date": "2024-10-28", "open": 270, "high": 273.54, "low": 262.24, "close": 262.51, "adjClose": 262.51, "volume": 107653603 }, { "date": "2024-10-29", "open": 264.51, "high": 264.98, "low": 255.51, "close": 259.52, "adjClose": 259.52, "volume": 80521800 }, { "date": "2024-10-30", "open": 258.04, "high": 263.35, "low": 255.82, "close": 257.55, "adjClose": 257.55, "volume": 53993600 }, { "date": "2024-10-31", "open": 257.99, "high": 259.75, "low": 249.25, "close": 249.85, "adjClose": 249.85, "volume": 66575300 }, { "date": "2024-11-01", "open": 252.04, "high": 254, "low": 246.63, "close": 248.98, "adjClose": 248.98, "volume": 57544800 }, { "date": "2024-11-04", "open": 244.56, "high": 248.9, "low": 238.88, "close": 242.84, "adjClose": 242.84, "volume": 68802400 }, { "date": "2024-11-05", "open": 247.34, "high": 255.28, "low": 246.21, "close": 251.44, "adjClose": 251.44, "volume": 69282505 }, { "date": "2024-11-06", "open": 284.67, "high": 289.59, "low": 275.62, "close": 288.53, "adjClose": 288.53, "volume": 165228710 }, { "date": "2024-11-07", "open": 288.89, "high": 299.75, "low": 285.52, "close": 296.91, "adjClose": 296.91, "volume": 117309232 }, { "date": "2024-11-08", "open": 299.14, "high": 328.71, "low": 297.66, "close": 321.22, "adjClose": 321.22, "volume": 204782800 }, { "date": "2024-11-11", "open": 346.3, "high": 358.64, "low": 336, "close": 350, "adjClose": 350, "volume": 210521625 }, { "date": "2024-11-12", "open": 342.74, "high": 345.84, "low": 323.31, "close": 328.49, "adjClose": 328.49, "volume": 155726016 }, { "date": "2024-11-13", "open": 335.85, "high": 344.6, "low": 322.5, "close": 330.24, "adjClose": 330.24, "volume": 125405600 }, { "date": "2024-11-14", "open": 327.69, "high": 329.98, "low": 310.37, "close": 311.18, "adjClose": 311.18, "volume": 120726109 }, { "date": "2024-11-15", "open": 310.57, "high": 324.68, "low": 309.22, "close": 320.72, "adjClose": 320.72, "volume": 114440300 }, { "date": "2024-11-18", "open": 340.73, "high": 348.55, "low": 330.01, "close": 338.74, "adjClose": 338.74, "volume": 126547500 }, { "date": "2024-11-19", "open": 335.76, "high": 347.38, "low": 332.75, "close": 346, "adjClose": 346, "volume": 88852500 }, { "date": "2024-11-20", "open": 345, "high": 346.6, "low": 334.3, "close": 342.03, "adjClose": 342.03, "volume": 66340700 }, { "date": "2024-11-21", "open": 343.81, "high": 347.99, "low": 335.28, "close": 339.64, "adjClose": 339.64, "volume": 58011719 }, { "date": "2024-11-22", "open": 341.09, "high": 361.53, "low": 337.7, "close": 352.56, "adjClose": 352.56, "volume": 89140722 }, { "date": "2024-11-25", "open": 360.14, "high": 361.93, "low": 338.2, "close": 338.59, "adjClose": 338.59, "volume": 95890900 }, { "date": "2024-11-26", "open": 341, "high": 346.96, "low": 335.66, "close": 338.23, "adjClose": 338.23, "volume": 62295900 }, { "date": "2024-11-27", "open": 341.8, "high": 342.55, "low": 326.59, "close": 332.89, "adjClose": 332.89, "volume": 57896439 }, { "date": "2024-11-29", "open": 336.08, "high": 345.45, "low": 334.65, "close": 345.16, "adjClose": 345.16, "volume": 37167621 }, { "date": "2024-12-02", "open": 352.38, "high": 360, "low": 351.15, "close": 357.09, "adjClose": 357.09, "volume": 77986500 }, { "date": "2024-12-03", "open": 351.8, "high": 355.69, "low": 348.2, "close": 351.42, "adjClose": 351.42, "volume": 58267200 }, { "date": "2024-12-04", "open": 353, "high": 358.1, "low": 348.6, "close": 357.93, "adjClose": 357.93, "volume": 50810900 }, { "date": "2024-12-05", "open": 359.87, "high": 375.43, "low": 359.5, "close": 369.49, "adjClose": 369.49, "volume": 81403600 }, { "date": "2024-12-06", "open": 377.42, "high": 389.49, "low": 370.8, "close": 389.22, "adjClose": 389.22, "volume": 81455834 }, { "date": "2024-12-09", "open": 397.61, "high": 404.8, "low": 378.01, "close": 389.79, "adjClose": 389.79, "volume": 96359200 }, { "date": "2024-12-10", "open": 392.68, "high": 409.73, "low": 390.85, "close": 400.99, "adjClose": 400.99, "volume": 97563600 }, { "date": "2024-12-11", "open": 409.7, "high": 424.88, "low": 402.38, "close": 424.77, "adjClose": 424.77, "volume": 104287600 }, { "date": "2024-12-12", "open": 424.84, "high": 429.3, "low": 415, "close": 418.1, "adjClose": 418.1, "volume": 87752225 }, { "date": "2024-12-13", "open": 420, "high": 436.3, "low": 415.71, "close": 436.23, "adjClose": 436.23, "volume": 89000200 }, { "date": "2024-12-16", "open": 441.09, "high": 463.19, "low": 436.15, "close": 463.02, "adjClose": 463.02, "volume": 114083811 }, { "date": "2024-12-17", "open": 475.9, "high": 483.99, "low": 457.51, "close": 479.86, "adjClose": 479.86, "volume": 131223000 }, { "date": "2024-12-18", "open": 466.5, "high": 488.54, "low": 427.01, "close": 440.13, "adjClose": 440.13, "volume": 149340800 }, { "date": "2024-12-19", "open": 451.88, "high": 456.36, "low": 420.02, "close": 436.17, "adjClose": 436.17, "volume": 118566146 }, { "date": "2024-12-20", "open": 425.51, "high": 447.08, "low": 417.64, "close": 421.06, "adjClose": 421.06, "volume": 132216200 }, { "date": "2024-12-23", "open": 431, "high": 434.51, "low": 415.41, "close": 430.6, "adjClose": 430.6, "volume": 72698100 }, { "date": "2024-12-24", "open": 435.9, "high": 462.78, "low": 435.14, "close": 462.28, "adjClose": 462.28, "volume": 59551800 }, { "date": "2024-12-26", "open": 465.16, "high": 465.33, "low": 451.02, "close": 454.13, "adjClose": 454.13, "volume": 76651210 }, { "date": "2024-12-27", "open": 449.52, "high": 450, "low": 426.5, "close": 431.66, "adjClose": 431.66, "volume": 82666821 }, { "date": "2024-12-30", "open": 419.4, "high": 427, "low": 415.75, "close": 417.41, "adjClose": 417.41, "volume": 64941012 }, { "date": "2024-12-31", "open": 423.79, "high": 427.93, "low": 402.54, "close": 403.84, "adjClose": 403.84, "volume": 76825121 }, { "date": "2025-01-02", "open": 390.1, "high": 392.73, "low": 373.04, "close": 379.28, "adjClose": 379.28, "volume": 109710749 }, { "date": "2025-01-03", "open": 381.48, "high": 411.88, "low": 379.45, "close": 410.44, "adjClose": 410.44, "volume": 95423329 }, { "date": "2025-01-06", "open": 423.2, "high": 426.43, "low": 401.7, "close": 411.05, "adjClose": 411.05, "volume": 85516534 }, { "date": "2025-01-07", "open": 405.83, "high": 414.33, "low": 390, "close": 394.36, "adjClose": 394.36, "volume": 75699525 }, { "date": "2025-01-08", "open": 392.95, "high": 402.5, "low": 387.4, "close": 394.94, "adjClose": 394.94, "volume": 73038805 }, { "date": "2025-01-10", "open": 391.4, "high": 399.28, "low": 377.29, "close": 394.74, "adjClose": 394.74, "volume": 62287333 }, { "date": "2025-01-13", "open": 383.21, "high": 403.79, "low": 380.07, "close": 403.31, "adjClose": 403.31, "volume": 67580500 }, { "date": "2025-01-14", "open": 414.34, "high": 422.64, "low": 394.54, "close": 396.36, "adjClose": 396.36, "volume": 84565022 }, { "date": "2025-01-15", "open": 409.9, "high": 429.8, "low": 405.66, "close": 428.22, "adjClose": 428.22, "volume": 81375500 }, { "date": "2025-01-16", "open": 423.49, "high": 424, "low": 409.13, "close": 413.82, "adjClose": 413.82, "volume": 68335200 }, { "date": "2025-01-17", "open": 421.5, "high": 439.74, "low": 419.75, "close": 426.5, "adjClose": 426.5, "volume": 94991429 }, { "date": "2025-01-21", "open": 432.64, "high": 433.2, "low": 406.31, "close": 424.07, "adjClose": 424.07, "volume": 87320900 }, { "date": "2025-01-22", "open": 416.81, "high": 428, "low": 414.59, "close": 415.11, "adjClose": 415.11, "volume": 60963342 }, { "date": "2025-01-23", "open": 416.06, "high": 420.73, "low": 408.95, "close": 412.38, "adjClose": 412.38, "volume": 50690600 }, { "date": "2025-01-24", "open": 414.45, "high": 418.88, "low": 405.78, "close": 406.58, "adjClose": 406.58, "volume": 56427149 }, { "date": "2025-01-27", "open": 394.8, "high": 406.69, "low": 389, "close": 397.15, "adjClose": 397.15, "volume": 58125510 }, { "date": "2025-01-28", "open": 396.91, "high": 400.59, "low": 386.5, "close": 398.09, "adjClose": 398.09, "volume": 48910700 }, { "date": "2025-01-29", "open": 395.21, "high": 398.59, "low": 384.48, "close": 389.1, "adjClose": 389.1, "volume": 68033648 }, { "date": "2025-01-30", "open": 410.78, "high": 412.5, "low": 384.41, "close": 400.28, "adjClose": 400.28, "volume": 98092900 }, { "date": "2025-01-31", "open": 401.53, "high": 419.99, "low": 401.34, "close": 404.6, "adjClose": 404.6, "volume": 83568219 }, { "date": "2025-02-03", "open": 386.68, "high": 389.17, "low": 374.36, "close": 383.68, "adjClose": 383.68, "volume": 93732122 }, { "date": "2025-02-04", "open": 382.63, "high": 394, "low": 381.4, "close": 392.21, "adjClose": 392.21, "volume": 57072235 }, { "date": "2025-02-05", "open": 387.51, "high": 388.39, "low": 375.53, "close": 378.17, "adjClose": 378.17, "volume": 57614721 }, { "date": "2025-02-06", "open": 373.03, "high": 375.4, "low": 363.18, "close": 374.32, "adjClose": 374.32, "volume": 77918230 }, { "date": "2025-02-07", "open": 370.19, "high": 380.55, "low": 360.34, "close": 361.62, "adjClose": 361.62, "volume": 70298300 }, { "date": "2025-02-10", "open": 356.21, "high": 362.7, "low": 350.51, "close": 350.73, "adjClose": 350.73, "volume": 77514903 }, { "date": "2025-02-11", "open": 345.8, "high": 349.37, "low": 325.1, "close": 328.5, "adjClose": 328.5, "volume": 118543400 }, { "date": "2025-02-12", "open": 329.94, "high": 346.4, "low": 329.12, "close": 336.51, "adjClose": 336.51, "volume": 105382729 }, { "date": "2025-02-13", "open": 345, "high": 358.69, "low": 342.85, "close": 355.94, "adjClose": 355.94, "volume": 89441519 }, { "date": "2025-02-14", "open": 360.62, "high": 362, "low": 347.5, "close": 355.84, "adjClose": 355.84, "volume": 68277300 }, { "date": "2025-02-18", "open": 355.01, "high": 359.1, "low": 350.02, "close": 354.11, "adjClose": 354.11, "volume": 51631702 }, { "date": "2025-02-19", "open": 354, "high": 367.34, "low": 353.67, "close": 360.56, "adjClose": 360.56, "volume": 67094400 }, { "date": "2025-02-20", "open": 361.51, "high": 362.3, "low": 348, "close": 354.4, "adjClose": 354.4, "volume": 45965400 }, { "date": "2025-02-21", "open": 353.44, "high": 354.98, "low": 334.42, "close": 337.8, "adjClose": 337.8, "volume": 74058648 }, { "date": "2025-02-24", "open": 338.14, "high": 342.4, "low": 324.7, "close": 330.53, "adjClose": 330.53, "volume": 76052321 }, { "date": "2025-02-25", "open": 327.02, "high": 328.89, "low": 297.25, "close": 302.8, "adjClose": 302.8, "volume": 134228800 }, { "date": "2025-02-26", "open": 303.71, "high": 309, "low": 288.04, "close": 290.8, "adjClose": 290.8, "volume": 100118300 }, { "date": "2025-02-27", "open": 291.16, "high": 297.23, "low": 280.88, "close": 281.95, "adjClose": 281.95, "volume": 101748200 }, { "date": "2025-02-28", "open": 279.5, "high": 293.88, "low": 273.6, "close": 292.98, "adjClose": 292.98, "volume": 115697000 }, { "date": "2025-03-03", "open": 300.34, "high": 303.94, "low": 277.3, "close": 284.65, "adjClose": 284.65, "volume": 115551414 }, { "date": "2025-03-04", "open": 270.93, "high": 284.35, "low": 261.84, "close": 272.04, "adjClose": 272.04, "volume": 126706623 }, { "date": "2025-03-05", "open": 272.92, "high": 279.55, "low": 267.71, "close": 279.1, "adjClose": 279.1, "volume": 94042913 }, { "date": "2025-03-06", "open": 272.06, "high": 272.65, "low": 260.02, "close": 263.45, "adjClose": 263.45, "volume": 98451600 }, { "date": "2025-03-07", "open": 259.32, "high": 266.25, "low": 250.73, "close": 262.67, "adjClose": 262.67, "volume": 102369640 }, { "date": "2025-03-10", "open": 252.54, "high": 253.37, "low": 220, "close": 222.15, "adjClose": 222.15, "volume": 189076948 }, { "date": "2025-03-11", "open": 225.31, "high": 237.06, "low": 217.02, "close": 230.58, "adjClose": 230.58, "volume": 174896415 }, { "date": "2025-03-12", "open": 247.22, "high": 251.84, "low": 241.1, "close": 248.09, "adjClose": 248.09, "volume": 142215700 }, { "date": "2025-03-13", "open": 248.13, "high": 248.29, "low": 232.6, "close": 240.68, "adjClose": 240.68, "volume": 114813525 }, { "date": "2025-03-14", "open": 247.31, "high": 251.58, "low": 240.73, "close": 249.98, "adjClose": 249.98, "volume": 100242300 }, { "date": "2025-03-17", "open": 245.06, "high": 245.4, "low": 232.8, "close": 238.01, "adjClose": 238.01, "volume": 111900600 }, { "date": "2025-03-18", "open": 228.16, "high": 230.1, "low": 222.28, "close": 225.31, "adjClose": 225.31, "volume": 111477636 }, { "date": "2025-03-19", "open": 231.61, "high": 241.41, "low": 229.2, "close": 235.86, "adjClose": 235.86, "volume": 111993800 }, { "date": "2025-03-20", "open": 233.35, "high": 238, "low": 230.05, "close": 236.26, "adjClose": 236.26, "volume": 99028300 }, { "date": "2025-03-21", "open": 234.99, "high": 249.52, "low": 234.55, "close": 248.71, "adjClose": 248.71, "volume": 132728700 }, { "date": "2025-03-24", "open": 258.08, "high": 278.64, "low": 256.33, "close": 278.39, "adjClose": 278.39, "volume": 169079900 }, { "date": "2025-03-25", "open": 283.6, "high": 288.2, "low": 271.28, "close": 288.14, "adjClose": 288.14, "volume": 150361538 }, { "date": "2025-03-26", "open": 282.66, "high": 284.9, "low": 266.51, "close": 272.06, "adjClose": 272.06, "volume": 156254441 }, { "date": "2025-03-27", "open": 272.48, "high": 291.85, "low": 271.82, "close": 273.13, "adjClose": 273.13, "volume": 162572146 }, { "date": "2025-03-28", "open": 275.58, "high": 276.1, "low": 260.57, "close": 263.55, "adjClose": 263.55, "volume": 123809400 }, { "date": "2025-03-31", "open": 249.31, "high": 260.56, "low": 243.36, "close": 259.16, "adjClose": 259.16, "volume": 134008936 }, { "date": "2025-04-01", "open": 263.8, "high": 277.45, "low": 259.25, "close": 268.46, "adjClose": 268.46, "volume": 146486911 }, { "date": "2025-04-02", "open": 254.6, "high": 284.99, "low": 251.27, "close": 282.76, "adjClose": 282.76, "volume": 212787817 }, { "date": "2025-04-03", "open": 265.29, "high": 276.3, "low": 261.51, "close": 267.28, "adjClose": 267.28, "volume": 136174300 }, { "date": "2025-04-04", "open": 255.38, "high": 261, "low": 236, "close": 239.43, "adjClose": 239.43, "volume": 181229400 }, { "date": "2025-04-07", "open": 223.78, "high": 252, "low": 214.25, "close": 233.29, "adjClose": 233.29, "volume": 183453800 }, { "date": "2025-04-08", "open": 245, "high": 250.44, "low": 217.8, "close": 221.86, "adjClose": 221.86, "volume": 171603500 }, { "date": "2025-04-09", "open": 224.69, "high": 274.69, "low": 223.88, "close": 272.2, "adjClose": 272.2, "volume": 219433400 }, { "date": "2025-04-10", "open": 260, "high": 262.49, "low": 239.33, "close": 252.4, "adjClose": 252.4, "volume": 181722604 }, { "date": "2025-04-11", "open": 251.84, "high": 257.74, "low": 241.36, "close": 252.31, "adjClose": 252.31, "volume": 128948100 }, { "date": "2025-04-14", "open": 258.36, "high": 261.8, "low": 245.93, "close": 252.35, "adjClose": 252.35, "volume": 100135241 }, { "date": "2025-04-15", "open": 249.91, "high": 258.75, "low": 247.54, "close": 254.11, "adjClose": 254.11, "volume": 79594318 }, { "date": "2025-04-16", "open": 247.61, "high": 251.97, "low": 233.89, "close": 241.55, "adjClose": 241.55, "volume": 112378737 }, { "date": "2025-04-17", "open": 243.47, "high": 244.34, "low": 237.68, "close": 241.37, "adjClose": 241.37, "volume": 83404800 }, { "date": "2025-04-21", "open": 230.26, "high": 232.21, "low": 222.79, "close": 227.5, "adjClose": 227.5, "volume": 97768007 }, { "date": "2025-04-22", "open": 230.96, "high": 242.79, "low": 229.85, "close": 237.97, "adjClose": 237.97, "volume": 120858500 }, { "date": "2025-04-23", "open": 254.86, "high": 259.45, "low": 244.43, "close": 250.74, "adjClose": 250.74, "volume": 150381903 }, { "date": "2025-04-24", "open": 250.5, "high": 259.54, "low": 249.2, "close": 259.51, "adjClose": 259.51, "volume": 94464200 }, { "date": "2025-04-25", "open": 261.69, "high": 286.85, "low": 259.63, "close": 284.95, "adjClose": 284.95, "volume": 167560700 }, { "date": "2025-04-28", "open": 288.98, "high": 294.86, "low": 272.42, "close": 285.88, "adjClose": 285.88, "volume": 151731800 }, { "date": "2025-04-29", "open": 285.5, "high": 293.32, "low": 279.47, "close": 292.03, "adjClose": 292.03, "volume": 108906600 }, { "date": "2025-04-30", "open": 279.9, "high": 284.45, "low": 270.78, "close": 282.16, "adjClose": 282.16, "volume": 128961100 }, { "date": "2025-05-01", "open": 280.01, "high": 290.87, "low": 279.81, "close": 280.52, "adjClose": 280.52, "volume": 99659000 }, { "date": "2025-05-02", "open": 284.9, "high": 294.78, "low": 279.81, "close": 287.21, "adjClose": 287.21, "volume": 114454700 }, { "date": "2025-05-05", "open": 284.57, "high": 284.85, "low": 274.4, "close": 280.26, "adjClose": 280.26, "volume": 94618900 }, { "date": "2025-05-06", "open": 273.11, "high": 277.73, "low": 271.35, "close": 275.35, "adjClose": 275.35, "volume": 76715800 }, { "date": "2025-05-07", "open": 276.88, "high": 277.92, "low": 271, "close": 276.22, "adjClose": 276.22, "volume": 71882408 }, { "date": "2025-05-08", "open": 279.63, "high": 289.8, "low": 279.41, "close": 284.82, "adjClose": 284.82, "volume": 97539448 }, { "date": "2025-05-09", "open": 290.21, "high": 307.04, "low": 290, "close": 298.26, "adjClose": 298.26, "volume": 132387835 }, { "date": "2025-05-12", "open": 321.99, "high": 322.21, "low": 311.5, "close": 318.38, "adjClose": 318.38, "volume": 112826700 }, { "date": "2025-05-13", "open": 320, "high": 337.59, "low": 316.8, "close": 334.07, "adjClose": 334.07, "volume": 136992600 }, { "date": "2025-05-14", "open": 342.5, "high": 350, "low": 337, "close": 347.68, "adjClose": 347.68, "volume": 136997300 }, { "date": "2025-05-15", "open": 340.34, "high": 346.14, "low": 334.72, "close": 342.82, "adjClose": 342.82, "volume": 97882600 }, { "date": "2025-05-16", "open": 346.24, "high": 351.62, "low": 342.33, "close": 349.98, "adjClose": 349.98, "volume": 95895700 }, { "date": "2025-05-19", "open": 336.3, "high": 343, "low": 333.37, "close": 342.09, "adjClose": 342.09, "volume": 88869900 }, { "date": "2025-05-20", "open": 347.87, "high": 354.99, "low": 341.63, "close": 343.82, "adjClose": 343.82, "volume": 131715548 }, { "date": "2025-05-21", "open": 344.43, "high": 347.35, "low": 332.2, "close": 334.62, "adjClose": 334.62, "volume": 102354844 }, { "date": "2025-05-22", "open": 331.9, "high": 347.27, "low": 331.39, "close": 341.04, "adjClose": 341.04, "volume": 97113416 }, { "date": "2025-05-23", "open": 337.92, "high": 343.18, "low": 333.21, "close": 339.34, "adjClose": 339.34, "volume": 84654818 }, { "date": "2025-05-27", "open": 347.35, "high": 363.79, "low": 347.32, "close": 362.89, "adjClose": 362.89, "volume": 120146414 }, { "date": "2025-05-28", "open": 364.84, "high": 365, "low": 355.91, "close": 356.9, "adjClose": 356.9, "volume": 91404309 }, { "date": "2025-05-29", "open": 365.29, "high": 367.71, "low": 356, "close": 358.43, "adjClose": 358.43, "volume": 88545700 }, { "date": "2025-05-30", "open": 355.52, "high": 363.68, "low": 345.29, "close": 346.46, "adjClose": 346.46, "volume": 123474938 }, { "date": "2025-06-02", "open": 343.5, "high": 348.02, "low": 333.33, "close": 342.69, "adjClose": 342.69, "volume": 81873829 }, { "date": "2025-06-03", "open": 346.6, "high": 355.4, "low": 343.04, "close": 344.27, "adjClose": 344.27, "volume": 99324544 }, { "date": "2025-06-04", "open": 345.1, "high": 345.6, "low": 327.33, "close": 332.05, "adjClose": 332.05, "volume": 98912100 }, { "date": "2025-06-05", "open": 322.49, "high": 324.55, "low": 273.21, "close": 284.7, "adjClose": 284.7, "volume": 292818700 }, { "date": "2025-06-06", "open": 298.83, "high": 305.5, "low": 291.14, "close": 295.14, "adjClose": 295.14, "volume": 164747700 }, { "date": "2025-06-09", "open": 285.96, "high": 309.83, "low": 281.85, "close": 308.58, "adjClose": 308.58, "volume": 140908900 }, { "date": "2025-06-10", "open": 314.94, "high": 327.83, "low": 310.67, "close": 326.09, "adjClose": 326.09, "volume": 151256520 }, { "date": "2025-06-11", "open": 334.4, "high": 335.5, "low": 322.5, "close": 326.43, "adjClose": 326.43, "volume": 122611400 }, { "date": "2025-06-12", "open": 323.08, "high": 332.56, "low": 316.86, "close": 319.11, "adjClose": 319.11, "volume": 105127536 }, { "date": "2025-06-13", "open": 313.97, "high": 332.99, "low": 313.3, "close": 325.31, "adjClose": 325.31, "volume": 128964300 }, { "date": "2025-06-16", "open": 331.29, "high": 332.05, "low": 326.41, "close": 329.13, "adjClose": 329.13, "volume": 83925900 }, { "date": "2025-06-17", "open": 326.09, "high": 327.26, "low": 314.74, "close": 316.35, "adjClose": 316.35, "volume": 88282700 }, { "date": "2025-06-18", "open": 317.31, "high": 329.32, "low": 315.45, "close": 322.05, "adjClose": 322.05, "volume": 95137700 }, { "date": "2025-06-20", "open": 327.95, "high": 332.36, "low": 317.78, "close": 322.16, "adjClose": 322.16, "volume": 108688008 }, { "date": "2025-06-23", "open": 327.54, "high": 357.54, "low": 327.48, "close": 348.68, "adjClose": 348.68, "volume": 190716815 }, { "date": "2025-06-24", "open": 356.17, "high": 356.26, "low": 340.44, "close": 340.47, "adjClose": 340.47, "volume": 114736245 }, { "date": "2025-06-25", "open": 342.7, "high": 343, "low": 320.4, "close": 327.55, "adjClose": 327.55, "volume": 119845100 }, { "date": "2025-06-26", "open": 324.61, "high": 331.05, "low": 323.61, "close": 325.78, "adjClose": 325.78, "volume": 80440907 }, { "date": "2025-06-27", "open": 324.51, "high": 329.34, "low": 317.5, "close": 323.63, "adjClose": 323.63, "volume": 89067049 }, { "date": "2025-06-30", "open": 319.9, "high": 325.58, "low": 316.6, "close": 317.66, "adjClose": 317.66, "volume": 76695100 }, { "date": "2025-07-01", "open": 298.46, "high": 305.89, "low": 293.21, "close": 300.71, "adjClose": 300.71, "volume": 145085700 }, { "date": "2025-07-02", "open": 312.63, "high": 316.83, "low": 303.82, "close": 315.65, "adjClose": 315.65, "volume": 119483730 }, { "date": "2025-07-03", "open": 317.99, "high": 318.45, "low": 312.76, "close": 315.35, "adjClose": 315.35, "volume": 58042302 }, { "date": "2025-07-07", "open": 291.37, "high": 296.15, "low": 288.77, "close": 293.94, "adjClose": 293.94, "volume": 131177949 }, { "date": "2025-07-08", "open": 297, "high": 304.05, "low": 294.35, "close": 297.81, "adjClose": 297.81, "volume": 103246742 }, { "date": "2025-07-09", "open": 297.55, "high": 300.15, "low": 293.55, "close": 295.88, "adjClose": 295.88, "volume": 75586800 }, { "date": "2025-07-10", "open": 300.05, "high": 310.48, "low": 300, "close": 309.87, "adjClose": 309.87, "volume": 104365300 }, { "date": "2025-07-11", "open": 307.89, "high": 314.09, "low": 305.65, "close": 313.51, "adjClose": 313.51, "volume": 79236442 }, { "date": "2025-07-14", "open": 317.73, "high": 322.6, "low": 312.67, "close": 316.9, "adjClose": 316.9, "volume": 78043430 }, { "date": "2025-07-15", "open": 319.68, "high": 321.2, "low": 310.5, "close": 310.78, "adjClose": 310.78, "volume": 77556346 }, { "date": "2025-07-16", "open": 312.8, "high": 323.5, "low": 312.62, "close": 321.67, "adjClose": 321.67, "volume": 97284800 }, { "date": "2025-07-17", "open": 323.15, "high": 324.34, "low": 317.06, "close": 319.41, "adjClose": 319.41, "volume": 73922900 }, { "date": "2025-07-18", "open": 321.66, "high": 330.9, "low": 321.42, "close": 329.65, "adjClose": 329.65, "volume": 94255000 }, { "date": "2025-07-21", "open": 334.4, "high": 338, "low": 326.88, "close": 328.49, "adjClose": 328.49, "volume": 75768800 }, { "date": "2025-07-22", "open": 329.74, "high": 335.41, "low": 321.55, "close": 332.11, "adjClose": 332.11, "volume": 77370400 }, { "date": "2025-07-23", "open": 330.9, "high": 336.2, "low": 328.67, "close": 332.56, "adjClose": 332.56, "volume": 92553800 }, { "date": "2025-07-24", "open": 310, "high": 310.15, "low": 300.41, "close": 305.3, "adjClose": 305.3, "volume": 156966023 }, { "date": "2025-07-25", "open": 308.74, "high": 323.63, "low": 308.01, "close": 316.06, "adjClose": 316.06, "volume": 148227027 }, { "date": "2025-07-28", "open": 318.45, "high": 330.49, "low": 315.69, "close": 325.59, "adjClose": 325.59, "volume": 112673800 }, { "date": "2025-07-29", "open": 325.55, "high": 326.25, "low": 318.25, "close": 321.2, "adjClose": 321.2, "volume": 87358900 }, { "date": "2025-07-30", "open": 322.18, "high": 324.45, "low": 311.62, "close": 319.04, "adjClose": 319.04, "volume": 83931942 }, { "date": "2025-07-31", "open": 319.61, "high": 321.37, "low": 306.1, "close": 308.27, "adjClose": 308.27, "volume": 85270919 }, { "date": "2025-08-01", "open": 306.21, "high": 309.31, "low": 297.82, "close": 302.63, "adjClose": 302.63, "volume": 89121446 }, { "date": "2025-08-04", "open": 309.08, "high": 312.12, "low": 303, "close": 309.26, "adjClose": 309.26, "volume": 78683905 }, { "date": "2025-08-05", "open": 308.95, "high": 312.45, "low": 305.5, "close": 308.72, "adjClose": 308.72, "volume": 57961300 }, { "date": "2025-08-06", "open": 307.89, "high": 320.47, "low": 306.93, "close": 319.91, "adjClose": 319.91, "volume": 78523600 }, { "date": "2025-08-07", "open": 319.79, "high": 322.4, "low": 316.16, "close": 322.27, "adjClose": 322.27, "volume": 66658700 }, { "date": "2025-08-08", "open": 321.43, "high": 335.15, "low": 320.98, "close": 329.65, "adjClose": 329.65, "volume": 91200319 }, { "date": "2025-08-11", "open": 335, "high": 346.64, "low": 334.15, "close": 339.03, "adjClose": 339.03, "volume": 105320200 }, { "date": "2025-08-12", "open": 345, "high": 345.26, "low": 332.94, "close": 340.84, "adjClose": 340.84, "volume": 80690111 }, { "date": "2025-08-13", "open": 341.5, "high": 348.98, "low": 338.2, "close": 339.38, "adjClose": 339.38, "volume": 67838900 }, { "date": "2025-08-14", "open": 335.76, "high": 340.47, "low": 330.4, "close": 335.58, "adjClose": 335.58, "volume": 75000700 }, { "date": "2025-08-15", "open": 337.66, "high": 339.3, "low": 327.02, "close": 330.56, "adjClose": 330.56, "volume": 74319800 }, { "date": "2025-08-18", "open": 329.62, "high": 336.27, "low": 329.59, "close": 335.16, "adjClose": 335.16, "volume": 56956600 }, { "date": "2025-08-19", "open": 335.79, "high": 340.55, "low": 327.85, "close": 329.31, "adjClose": 329.31, "volume": 75956002 }, { "date": "2025-08-20", "open": 329.22, "high": 331.37, "low": 314.6, "close": 323.9, "adjClose": 323.9, "volume": 77481800 }, { "date": "2025-08-21", "open": 322.08, "high": 324.9, "low": 318.68, "close": 320.11, "adjClose": 320.11, "volume": 55744445 }, { "date": "2025-08-22", "open": 321.66, "high": 340.25, "low": 319.69, "close": 340.01, "adjClose": 340.01, "volume": 94016347 }, { "date": "2025-08-25", "open": 338.9, "high": 349.53, "low": 335.03, "close": 346.6, "adjClose": 346.6, "volume": 86670037 }, { "date": "2025-08-26", "open": 344.93, "high": 351.9, "low": 343.72, "close": 351.67, "adjClose": 351.67, "volume": 76651600 }, { "date": "2025-08-27", "open": 351.94, "high": 355.39, "low": 349.16, "close": 349.6, "adjClose": 349.6, "volume": 65519012 }, { "date": "2025-08-28", "open": 350.91, "high": 353.55, "low": 340.26, "close": 345.98, "adjClose": 345.98, "volume": 67903224 }, { "date": "2025-08-29", "open": 347.23, "high": 348.75, "low": 331.7, "close": 333.87, "adjClose": 333.87, "volume": 81145700 }, { "date": "2025-09-02", "open": 328.23, "high": 333.33, "low": 325.6, "close": 329.36, "adjClose": 329.36, "volume": 58392000 }, { "date": "2025-09-03", "open": 335.2, "high": 343.33, "low": 328.51, "close": 334.09, "adjClose": 334.09, "volume": 88733300 }, { "date": "2025-09-04", "open": 336.15, "high": 338.89, "low": 331.48, "close": 338.53, "adjClose": 338.53, "volume": 60711033 }, { "date": "2025-09-05", "open": 348, "high": 355.87, "low": 344.68, "close": 350.84, "adjClose": 350.84, "volume": 108989800 }, { "date": "2025-09-08", "open": 354.64, "high": 358.44, "low": 344.84, "close": 346.4, "adjClose": 346.4, "volume": 75208300 }, { "date": "2025-09-09", "open": 348.44, "high": 350.77, "low": 343.82, "close": 346.97, "adjClose": 346.97, "volume": 53816000 }, { "date": "2025-09-10", "open": 350.55, "high": 356.33, "low": 346.07, "close": 347.79, "adjClose": 347.79, "volume": 72121700 }, { "date": "2025-09-11", "open": 350.17, "high": 368.99, "low": 347.6, "close": 368.81, "adjClose": 368.81, "volume": 103756010 }, { "date": "2025-09-12", "open": 370.94, "high": 396.69, "low": 370.24, "close": 395.94, "adjClose": 395.94, "volume": 168156400 }, { "date": "2025-09-15", "open": 423.13, "high": 425.7, "low": 402.43, "close": 410.04, "adjClose": 410.04, "volume": 163823700 }, { "date": "2025-09-16", "open": 414.5, "high": 423.25, "low": 411.43, "close": 421.62, "adjClose": 421.62, "volume": 104285721 }, { "date": "2025-09-17", "open": 415.75, "high": 428.31, "low": 409.67, "close": 425.86, "adjClose": 425.86, "volume": 106133532 }, { "date": "2025-09-18", "open": 428.87, "high": 432.22, "low": 416.56, "close": 416.85, "adjClose": 416.85, "volume": 90454509 }, { "date": "2025-09-19", "open": 421.82, "high": 429.47, "low": 421.72, "close": 426.07, "adjClose": 426.07, "volume": 93131034 }, { "date": "2025-09-22", "open": 431.11, "high": 444.98, "low": 429.13, "close": 434.21, "adjClose": 434.21, "volume": 97108800 }, { "date": "2025-09-23", "open": 439.88, "high": 440.97, "low": 423.72, "close": 425.85, "adjClose": 425.85, "volume": 83422700 }, { "date": "2025-09-24", "open": 429.83, "high": 444.21, "low": 429.03, "close": 442.79, "adjClose": 442.79, "volume": 93133600 }, { "date": "2025-09-25", "open": 435.24, "high": 435.35, "low": 419.08, "close": 423.39, "adjClose": 423.39, "volume": 96746426 }, { "date": "2025-09-26", "open": 428.3, "high": 440.47, "low": 421.02, "close": 440.4, "adjClose": 440.4, "volume": 101628200 }, { "date": "2025-09-29", "open": 444.35, "high": 450.98, "low": 439.5, "close": 443.21, "adjClose": 443.21, "volume": 79491510 }, { "date": "2025-09-30", "open": 441.52, "high": 445, "low": 433.12, "close": 444.72, "adjClose": 444.72, "volume": 74358000 }, { "date": "2025-10-01", "open": 443.8, "high": 462.29, "low": 440.75, "close": 459.46, "adjClose": 459.46, "volume": 98122300 }, { "date": "2025-10-02", "open": 470.54, "high": 470.75, "low": 435.57, "close": 436, "adjClose": 436, "volume": 137009000 }, { "date": "2025-10-03", "open": 443.29, "high": 446.77, "low": 416.58, "close": 429.83, "adjClose": 429.83, "volume": 133188200 }, { "date": "2025-10-06", "open": 440.75, "high": 453.55, "low": 436.69, "close": 453.25, "adjClose": 453.25, "volume": 85324900 }, { "date": "2025-10-07", "open": 447.82, "high": 452.68, "low": 432.45, "close": 433.09, "adjClose": 433.09, "volume": 102296100 }, { "date": "2025-10-08", "open": 437.57, "high": 441.33, "low": 425.23, "close": 438.69, "adjClose": 438.69, "volume": 71192128 }, { "date": "2025-10-09", "open": 431.81, "high": 436.35, "low": 426.18, "close": 435.54, "adjClose": 435.54, "volume": 69339928 }, { "date": "2025-10-10", "open": 436.54, "high": 443.13, "low": 411.45, "close": 413.49, "adjClose": 413.49, "volume": 112107900 }, { "date": "2025-10-13", "open": 423.53, "high": 436.89, "low": 419.7, "close": 435.9, "adjClose": 435.9, "volume": 79552800 }, { "date": "2025-10-14", "open": 426.79, "high": 434.2, "low": 417.86, "close": 429.24, "adjClose": 429.24, "volume": 72669438 }, { "date": "2025-10-15", "open": 434.9, "high": 440.51, "low": 426.33, "close": 435.15, "adjClose": 435.15, "volume": 71558200 }, { "date": "2025-10-16", "open": 434.73, "high": 439.35, "low": 421.31, "close": 428.75, "adjClose": 428.75, "volume": 77189900 }, { "date": "2025-10-17", "open": 425.5, "high": 441.46, "low": 423.6, "close": 439.31, "adjClose": 439.31, "volume": 89331600 }, { "date": "2025-10-20", "open": 443.87, "high": 449.8, "low": 440.61, "close": 447.43, "adjClose": 447.43, "volume": 63719000 }, { "date": "2025-10-21", "open": 445.76, "high": 449.3, "low": 442.05, "close": 442.6, "adjClose": 442.6, "volume": 54412200 }, { "date": "2025-10-22", "open": 443.45, "high": 445.54, "low": 429, "close": 438.97, "adjClose": 438.97, "volume": 84023500 }, { "date": "2025-10-23", "open": 420, "high": 449.4, "low": 413.9, "close": 448.98, "adjClose": 448.98, "volume": 126709833 }, { "date": "2025-10-24", "open": 446.83, "high": 451.68, "low": 430.17, "close": 433.72, "adjClose": 433.72, "volume": 94727800 }, { "date": "2025-10-27", "open": 439.98, "high": 460.16, "low": 438.69, "close": 452.42, "adjClose": 452.42, "volume": 105867547 }, { "date": "2025-10-28", "open": 454.78, "high": 467, "low": 451.6, "close": 460.55, "adjClose": 460.55, "volume": 80185700 }, { "date": "2025-10-29", "open": 462.5, "high": 465.7, "low": 452.65, "close": 461.51, "adjClose": 461.51, "volume": 67983544 }, { "date": "2025-10-30", "open": 451.05, "high": 455.06, "low": 439.61, "close": 440.1, "adjClose": 440.1, "volume": 72447938 }, { "date": "2025-10-31", "open": 446.75, "high": 458, "low": 443.69, "close": 456.56, "adjClose": 456.56, "volume": 83135800 }, { "date": "2025-11-03", "open": 455.99, "high": 474.07, "low": 453.8, "close": 468.37, "adjClose": 468.37, "volume": 84595244 }, { "date": "2025-11-04", "open": 454.46, "high": 460.22, "low": 443.6, "close": 444.26, "adjClose": 444.26, "volume": 87756644 }, { "date": "2025-11-05", "open": 452.05, "high": 466.33, "low": 440.71, "close": 462.07, "adjClose": 462.07, "volume": 85573015 }, { "date": "2025-11-06", "open": 461.96, "high": 467.45, "low": 435.09, "close": 445.91, "adjClose": 445.91, "volume": 109622907 }, { "date": "2025-11-07", "open": 437.92, "high": 439.36, "low": 421.88, "close": 429.52, "adjClose": 429.52, "volume": 103471500 }, { "date": "2025-11-10", "open": 439.6, "high": 449.67, "low": 433.36, "close": 445.23, "adjClose": 445.23, "volume": 76515907 }, { "date": "2025-11-11", "open": 439.4, "high": 442.49, "low": 432.36, "close": 439.62, "adjClose": 439.62, "volume": 60533237 }, { "date": "2025-11-12", "open": 442.15, "high": 442.33, "low": 426.56, "close": 430.6, "adjClose": 430.6, "volume": 58513520 }, { "date": "2025-11-13", "open": 423.13, "high": 424.5, "low": 396.34, "close": 401.99, "adjClose": 401.99, "volume": 118948032 }, { "date": "2025-11-14", "open": 386.3, "high": 412.19, "low": 382.78, "close": 404.35, "adjClose": 404.35, "volume": 105506700 }, { "date": "2025-11-17", "open": 398.74, "high": 423.96, "low": 398.74, "close": 408.92, "adjClose": 408.92, "volume": 102214300 }, { "date": "2025-11-18", "open": 405.38, "high": 408.9, "low": 393.71, "close": 401.25, "adjClose": 401.25, "volume": 80688637 }, { "date": "2025-11-19", "open": 406.18, "high": 411.78, "low": 398.5, "close": 403.99, "adjClose": 403.99, "volume": 72047704 }, { "date": "2025-11-20", "open": 414.63, "high": 428.94, "low": 394.74, "close": 395.23, "adjClose": 395.23, "volume": 113548827 }, { "date": "2025-11-21", "open": 402.32, "high": 402.8, "low": 383.76, "close": 391.09, "adjClose": 391.09, "volume": 100460633 }, { "date": "2025-11-24", "open": 402.17, "high": 421.72, "low": 401.09, "close": 417.78, "adjClose": 417.78, "volume": 96806400 }, { "date": "2025-11-25", "open": 414.42, "high": 420.48, "low": 405.95, "close": 419.4, "adjClose": 419.4, "volume": 71915624 }, { "date": "2025-11-26", "open": 423.95, "high": 426.94, "low": 416.89, "close": 426.58, "adjClose": 426.58, "volume": 63463000 }, { "date": "2025-11-28", "open": 426.59, "high": 432.93, "low": 426.2, "close": 430.17, "adjClose": 430.17, "volume": 36252900 }, { "date": "2025-12-01", "open": 425.32, "high": 433.66, "low": 425.29, "close": 430.14, "adjClose": 430.14, "volume": 57463600 }, { "date": "2025-12-02", "open": 430.81, "high": 436.8, "low": 422.12, "close": 429.24, "adjClose": 429.24, "volume": 69336626 }, { "date": "2025-12-03", "open": 432.1, "high": 447.92, "low": 431.11, "close": 446.74, "adjClose": 446.74, "volume": 87483000 }, { "date": "2025-12-04", "open": 449.94, "high": 454.63, "low": 445.39, "close": 454.53, "adjClose": 454.53, "volume": 71906500 }, { "date": "2025-12-05", "open": 453.03, "high": 458.87, "low": 451.66, "close": 455, "adjClose": 455, "volume": 56427522 }, { "date": "2025-12-08", "open": 447.45, "high": 449.75, "low": 435.25, "close": 439.58, "adjClose": 439.58, "volume": 69165800 }, { "date": "2025-12-09", "open": 437.54, "high": 452.39, "low": 435.7, "close": 445.17, "adjClose": 445.17, "volume": 62367442 }, { "date": "2025-12-10", "open": 446.07, "high": 456.88, "low": 443.61, "close": 451.45, "adjClose": 451.45, "volume": 63257500 }, { "date": "2025-12-11", "open": 448.95, "high": 449.27, "low": 440.33, "close": 446.89, "adjClose": 446.89, "volume": 55979500 }, { "date": "2025-12-12", "open": 448.09, "high": 463.01, "low": 441.67, "close": 458.96, "adjClose": 458.96, "volume": 95656749 }, { "date": "2025-12-15", "open": 469.44, "high": 481.77, "low": 467.66, "close": 475.31, "adjClose": 475.31, "volume": 114542204 }, { "date": "2025-12-16", "open": 472.21, "high": 491.5, "low": 465.83, "close": 489.88, "adjClose": 489.88, "volume": 107608100 }, { "date": "2025-12-17", "open": 488.22, "high": 495.28, "low": 466.2, "close": 467.26, "adjClose": 467.26, "volume": 106490405 }, { "date": "2025-12-18", "open": 478.16, "high": 490.86, "low": 473.12, "close": 483.37, "adjClose": 483.37, "volume": 95168446 }, { "date": "2025-12-19", "open": 488.12, "high": 490.49, "low": 474.72, "close": 481.2, "adjClose": 481.2, "volume": 103305424 }, { "date": "2025-12-22", "open": 489.88, "high": 498.83, "low": 485.33, "close": 488.73, "adjClose": 488.73, "volume": 86916100 }, { "date": "2025-12-23", "open": 489.4, "high": 491.97, "low": 482.84, "close": 485.56, "adjClose": 485.56, "volume": 58223633 }, { "date": "2025-12-24", "open": 488.48, "high": 490.9, "low": 476.8, "close": 485.4, "adjClose": 485.4, "volume": 41285429 }, { "date": "2025-12-26", "open": 485.23, "high": 489.09, "low": 473.82, "close": 475.19, "adjClose": 475.19, "volume": 58780700 }, { "date": "2025-12-29", "open": 469, "high": 469.4, "low": 459, "close": 459.64, "adjClose": 459.64, "volume": 66263033 }, { "date": "2025-12-30", "open": 461.09, "high": 463.12, "low": 453.83, "close": 454.43, "adjClose": 454.43, "volume": 59238500 }, { "date": "2025-12-31", "open": 456.1, "high": 456.55, "low": 449.3, "close": 449.72, "adjClose": 449.72, "volume": 49078000 }, { "date": "2026-01-02", "open": 457.8, "high": 458.34, "low": 435.3, "close": 438.07, "adjClose": 438.07, "volume": 85535406 }, { "date": "2026-01-05", "open": 447.99, "high": 457.55, "low": 444.57, "close": 451.67, "adjClose": 451.67, "volume": 67940839 }, { "date": "2026-01-06", "open": 446.38, "high": 448.25, "low": 428.78, "close": 432.96, "adjClose": 432.96, "volume": 89093800 }, { "date": "2026-01-07", "open": 435.9, "high": 438.37, "low": 431.29, "close": 431.41, "adjClose": 431.41, "volume": 59828800 }, { "date": "2026-01-08", "open": 427.89, "high": 436.89, "low": 424.37, "close": 435.8, "adjClose": 435.8, "volume": 57041100 }, { "date": "2026-01-09", "open": 435.95, "high": 449.05, "low": 430.39, "close": 445.01, "adjClose": 445.01, "volume": 67331500 }, { "date": "2026-01-12", "open": 441.23, "high": 454.3, "low": 438, "close": 448.96, "adjClose": 448.96, "volume": 61649627 }, { "date": "2026-01-13", "open": 450.2, "high": 451.81, "low": 443.95, "close": 447.2, "adjClose": 447.2, "volume": 53719214 }, { "date": "2026-01-14", "open": 442.81, "high": 443.91, "low": 434.22, "close": 439.2, "adjClose": 439.2, "volume": 57259500 }, { "date": "2026-01-15", "open": 441.13, "high": 445.36, "low": 437.65, "close": 438.57, "adjClose": 438.57, "volume": 49465813 }, { "date": "2026-01-16", "open": 439.5, "high": 447.25, "low": 435.26, "close": 437.5, "adjClose": 437.5, "volume": 60220600 }, { "date": "2026-01-20", "open": 429.36, "high": 430.73, "low": 417.44, "close": 419.25, "adjClose": 419.25, "volume": 63187336 }, { "date": "2026-01-21", "open": 421.66, "high": 438.2, "low": 419.62, "close": 431.44, "adjClose": 431.44, "volume": 68124000 }, { "date": "2026-01-22", "open": 435.16, "high": 449.5, "low": 432.63, "close": 449.36, "adjClose": 449.36, "volume": 71546729 }, { "date": "2026-01-23", "open": 447.43, "high": 452.43, "low": 444.04, "close": 449.06, "adjClose": 449.06, "volume": 56771400 }, { "date": "2026-01-26", "open": 445, "high": 445.04, "low": 434.28, "close": 435.2, "adjClose": 435.2, "volume": 49397415 }, { "date": "2026-01-27", "open": 437.41, "high": 437.52, "low": 430.69, "close": 430.9, "adjClose": 430.9, "volume": 37733100 }, { "date": "2026-01-28", "open": 431.91, "high": 438.26, "low": 430.1, "close": 431.46, "adjClose": 431.46, "volume": 54857403 }, { "date": "2026-01-29", "open": 437.8, "high": 440.23, "low": 414.62, "close": 416.56, "adjClose": 416.56, "volume": 81686127 }, { "date": "2026-01-30", "open": 425.35, "high": 439.88, "low": 422.7, "close": 430.41, "adjClose": 430.41, "volume": 82626100 }, { "date": "2026-02-02", "open": 421.29, "high": 427.15, "low": 414.5, "close": 421.81, "adjClose": 421.81, "volume": 58739500 }, { "date": "2026-02-03", "open": 424.27, "high": 428.56, "low": 413.69, "close": 421.96, "adjClose": 421.96, "volume": 56886549 }, { "date": "2026-02-04", "open": 420.46, "high": 423.9, "low": 399.18, "close": 406.01, "adjClose": 406.01, "volume": 74606900 }, { "date": "2026-02-05", "open": 397.02, "high": 402.1, "low": 387.53, "close": 397.21, "adjClose": 397.21, "volume": 72819838 }, { "date": "2026-02-06", "open": 400.87, "high": 414.55, "low": 397.75, "close": 411.11, "adjClose": 411.11, "volume": 62677144 }, { "date": "2026-02-09", "open": 409.91, "high": 421.25, "low": 407.29, "close": 417.32, "adjClose": 417.32, "volume": 54484300 }, { "date": "2026-02-10", "open": 418.08, "high": 427.25, "low": 417, "close": 425.21, "adjClose": 425.21, "volume": 64450233 }, { "date": "2026-02-11", "open": 427.96, "high": 436.35, "low": 420.03, "close": 428.27, "adjClose": 428.27, "volume": 57362000 }, { "date": "2026-02-12", "open": 430.3, "high": 436.23, "low": 414, "close": 417.07, "adjClose": 417.07, "volume": 61933400 }, { "date": "2026-02-13", "open": 414.31, "high": 424.06, "low": 410.88, "close": 417.44, "adjClose": 417.44, "volume": 51434147 }, { "date": "2026-02-17", "open": 412.36, "high": 413.72, "low": 400.51, "close": 410.63, "adjClose": 410.63, "volume": 59678800 }, { "date": "2026-02-18", "open": 411.11, "high": 416.9, "low": 409.58, "close": 411.32, "adjClose": 411.32, "volume": 45921402 }, { "date": "2026-02-19", "open": 407.25, "high": 415.25, "low": 404.11, "close": 411.71, "adjClose": 411.71, "volume": 51019638 }, { "date": "2026-02-20", "open": 408.3, "high": 414.7, "low": 405.5, "close": 411.82, "adjClose": 411.82, "volume": 57912225 }, { "date": "2026-02-23", "open": 407.29, "high": 407.7, "low": 394.04, "close": 399.83, "adjClose": 399.83, "volume": 69680026 }, { "date": "2026-02-24", "open": 399.5, "high": 410.82, "low": 397.64, "close": 409.38, "adjClose": 409.38, "volume": 58579500 }, { "date": "2026-02-25", "open": 412.15, "high": 420.34, "low": 412.15, "close": 417.4, "adjClose": 417.4, "volume": 54809704 }, { "date": "2026-02-26", "open": 414.42, "high": 416.81, "low": 403.66, "close": 408.58, "adjClose": 408.58, "volume": 53602500 }, { "date": "2026-02-27", "open": 402.94, "high": 407.12, "low": 398.11, "close": 402.51, "adjClose": 402.51, "volume": 56890100 }, { "date": "2026-03-02", "open": 390.6, "high": 404.54, "low": 388.25, "close": 403.32, "adjClose": 403.32, "volume": 55088338 }, { "date": "2026-03-03", "open": 395.09, "high": 396.34, "low": 385.39, "close": 392.43, "adjClose": 392.43, "volume": 62617300 }, { "date": "2026-03-04", "open": 397.85, "high": 408.33, "low": 394.58, "close": 405.94, "adjClose": 405.94, "volume": 68305513 }, { "date": "2026-03-05", "open": 401.57, "high": 408.62, "low": 399.42, "close": 405.55, "adjClose": 405.55, "volume": 51925900 }, { "date": "2026-03-06", "open": 398.09, "high": 402.35, "low": 394.21, "close": 396.73, "adjClose": 396.73, "volume": 64054600 }, { "date": "2026-03-09", "open": 390.05, "high": 401.59, "low": 381.4, "close": 398.68, "adjClose": 398.68, "volume": 67018911 }, { "date": "2026-03-10", "open": 402.22, "high": 406.59, "low": 398.19, "close": 399.24, "adjClose": 399.24, "volume": 59258743 }, { "date": "2026-03-11", "open": 402.28, "high": 416.38, "low": 402.15, "close": 407.82, "adjClose": 407.82, "volume": 62559930 }, { "date": "2026-03-12", "open": 405.18, "high": 406.5, "low": 394.65, "close": 395.01, "adjClose": 395.01, "volume": 60973800 }, { "date": "2026-03-13", "open": 399.17, "high": 400.2, "low": 389.95, "close": 391.2, "adjClose": 391.2, "volume": 58504100 }, { "date": "2026-03-16", "open": 396.22, "high": 403.73, "low": 394.42, "close": 395.56, "adjClose": 395.56, "volume": 58068343 }, { "date": "2026-03-17", "open": 395.69, "high": 400.12, "low": 393, "close": 399.27, "adjClose": 399.27, "volume": 46890500 }, { "date": "2026-03-18", "open": 399, "high": 403.07, "low": 392.31, "close": 392.78, "adjClose": 392.78, "volume": 50853149 }, { "date": "2026-03-19", "open": 387.27, "high": 387.27, "low": 378.73, "close": 380.3, "adjClose": 380.3, "volume": 67078300 }, { "date": "2026-03-20", "open": 379.85, "high": 379.89, "low": 364.46, "close": 367.96, "adjClose": 367.96, "volume": 78628603 }, { "date": "2026-03-23", "open": 373.09, "high": 385.33, "low": 372.73, "close": 380.85, "adjClose": 380.85, "volume": 74606049 }, { "date": "2026-03-24", "open": 376.56, "high": 387.48, "low": 376.31, "close": 383.03, "adjClose": 383.03, "volume": 60004909 }, { "date": "2026-03-25", "open": 389.99, "high": 396.23, "low": 385.01, "close": 385.95, "adjClose": 385.95, "volume": 55157265 }, { "date": "2026-03-26", "open": 381.83, "high": 384.44, "low": 377.94, "close": 379.55, "adjClose": 379.55, "volume": 23999944 } ], "CompanyInformation": [ { "symbol": "TSLA", "companyName": "Tesla, Inc.", "currency": "USD", "cik": "0001318605", "isin": "US88160R1014", "cusip": "88160R101", "exchange": "NASDAQ Global Select", "exchangeShortName": "NASDAQ", "industry": "Auto - Manufacturers", "website": "https://www.tesla.com", "description": "Tesla, Inc. designs, develops, manufactures, leases, and sells electric vehicles, and energy generation and storage systems in the United States, China, and internationally. It operates in two segments, Automotive, and Energy Generation and Storage. The Automotive segment offers electric vehicles, as well as sells automotive regulatory credits; and non-warranty after-sales vehicle, used vehicles, retail merchandise, and vehicle insurance services. This segment also provides sedans and sport utility vehicles through direct and used vehicle sales, a network of Tesla Superchargers, and in-app upgrades; purchase financing and leasing services; services for electric vehicles through its company-owned service locations and Tesla mobile service technicians; and vehicle limited warranties and extended service plans. The Energy Generation and Storage segment engages in the design, manufacture, installation, sale, and leasing of solar energy generation and energy storage products, and related services to residential, commercial, and industrial customers and utilities through its website, stores, and galleries, as well as through a network of channel partners; and provision of service and repairs to its energy product customers, including under warranty, as well as various financing options to its solar customers. The company was formerly known as Tesla Motors, Inc. and changed its name to Tesla, Inc. in February 2017. Tesla, Inc. was incorporated in 2003 and is headquartered in Austin, Texas.", "ceo": "Elon R. Musk", "sector": "Consumer Cyclical", "country": "US", "fullTimeEmployees": "125665", "phone": "512 516 8177", "address": "1 Tesla Road", "city": "Austin", "state": "TX", "zip": "78725", "dcfDiff": 368.3829, "dcf": 17.567098392564148, "image": "https://images.financialmodelingprep.com/symbol/TSLA.png", "ipoDate": "2010-06-29", "defaultImage": false, "isEtf": false, "isActivelyTrading": true, "isAdr": false, "isFund": false } ], "BalanceSheetsYearly": [ { "date": "2025-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2026-01-29", "acceptedDate": "2026-01-28 20:55:03", "calendarYear": "2025", "period": "FY", "cashAndCashEquivalents": 16513000000, "shortTermInvestments": 27546000000, "cashAndShortTermInvestments": 44059000000, "netReceivables": 4576000000, "inventory": 12392000000, "otherCurrentAssets": 7615000000, "totalCurrentAssets": 68642000000, "propertyPlantEquipmentNet": 40643000000, "goodwill": 257000000, "intangibleAssets": 135000000, "goodwillAndIntangibleAssets": 392000000, "longTermInvestments": 0, "taxAssets": 6925000000, "otherNonCurrentAssets": 21204000000, "totalNonCurrentAssets": 69164000000, "otherAssets": 0, "totalAssets": 137806000000, "accountPayables": 13371000000, "shortTermDebt": 1640000000, "taxPayables": 0, "deferredRevenue": 3424000000, "otherCurrentLiabilities": 13279000000, "totalCurrentLiabilities": 31714000000, "longTermDebt": 6736000000, "deferredRevenueNonCurrent": 3631000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 12860000000, "totalNonCurrentLiabilities": 23227000000, "otherLiabilities": 0, "capitalLeaseObligations": 0, "totalLiabilities": 54941000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 39003000000, "accumulatedOtherComprehensiveIncomeLoss": 361000000, "othertotalStockholdersEquity": 42770000000, "totalStockholdersEquity": 82137000000, "totalEquity": 82865000000, "totalLiabilitiesAndStockholdersEquity": 137806000000, "minorityInterest": 728000000, "totalLiabilitiesAndTotalEquity": 137806000000, "totalInvestments": 27546000000, "totalDebt": 8376000000, "netDebt": -8137000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/0001628280-26-003952-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/tsla-20251231.htm" }, { "date": "2024-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-01-30", "acceptedDate": "2025-01-29 20:42:33", "calendarYear": "2024", "period": "FY", "cashAndCashEquivalents": 16139000000, "shortTermInvestments": 20424000000, "cashAndShortTermInvestments": 36563000000, "netReceivables": 4418000000, "inventory": 12017000000, "otherCurrentAssets": 5362000000, "totalCurrentAssets": 58360000000, "propertyPlantEquipmentNet": 51507000000, "goodwill": 244000000, "intangibleAssets": 1226000000, "goodwillAndIntangibleAssets": 1470000000, "longTermInvestments": 0, "taxAssets": 6524000000, "otherNonCurrentAssets": 4215000000, "totalNonCurrentAssets": 63716000000, "otherAssets": -6000000, "totalAssets": 122070000000, "accountPayables": 12474000000, "shortTermDebt": 3263000000, "taxPayables": 1367000000, "deferredRevenue": 4161000000, "otherCurrentLiabilities": 7556000000, "totalCurrentLiabilities": 28821000000, "longTermDebt": 10360000000, "deferredRevenueNonCurrent": 3317000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 5892000000, "totalNonCurrentLiabilities": 19569000000, "otherLiabilities": 0, "capitalLeaseObligations": 5745000000, "totalLiabilities": 48390000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 35209000000, "accumulatedOtherComprehensiveIncomeLoss": -670000000, "othertotalStockholdersEquity": 38371000000, "totalStockholdersEquity": 72913000000, "totalEquity": 73680000000, "totalLiabilitiesAndStockholdersEquity": 122070000000, "minorityInterest": 767000000, "totalLiabilitiesAndTotalEquity": 122070000000, "totalInvestments": 20424000000, "totalDebt": 13623000000, "netDebt": -2516000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/0001628280-25-003063-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/tsla-20241231.htm" }, { "date": "2023-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-01-29", "acceptedDate": "2024-01-26 21:00:20", "calendarYear": "2023", "period": "FY", "cashAndCashEquivalents": 16398000000, "shortTermInvestments": 12696000000, "cashAndShortTermInvestments": 29094000000, "netReceivables": 3508000000, "inventory": 13626000000, "otherCurrentAssets": 3388000000, "totalCurrentAssets": 49616000000, "propertyPlantEquipmentNet": 45123000000, "goodwill": 253000000, "intangibleAssets": 362000000, "goodwillAndIntangibleAssets": 615000000, "longTermInvestments": 0, "taxAssets": 6733000000, "otherNonCurrentAssets": 4532000000, "totalNonCurrentAssets": 57003000000, "otherAssets": -1000000, "totalAssets": 106618000000, "accountPayables": 14431000000, "shortTermDebt": 3045000000, "taxPayables": 1204000000, "deferredRevenue": 3740000000, "otherCurrentLiabilities": 6328000000, "totalCurrentLiabilities": 28748000000, "longTermDebt": 6528000000, "deferredRevenueNonCurrent": 3251000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 4482000000, "totalNonCurrentLiabilities": 14261000000, "otherLiabilities": 0, "capitalLeaseObligations": 4916000000, "totalLiabilities": 43009000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 27882000000, "accumulatedOtherComprehensiveIncomeLoss": -143000000, "othertotalStockholdersEquity": 34892000000, "totalStockholdersEquity": 62634000000, "totalEquity": 63609000000, "totalLiabilitiesAndStockholdersEquity": 106618000000, "minorityInterest": 975000000, "totalLiabilitiesAndTotalEquity": 106618000000, "totalInvestments": 12696000000, "totalDebt": 9573000000, "netDebt": -6825000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/0001628280-24-002390-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/tsla-20231231.htm" }, { "date": "2022-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2023-01-31", "acceptedDate": "2023-01-30 21:29:15", "calendarYear": "2022", "period": "FY", "cashAndCashEquivalents": 16253000000, "shortTermInvestments": 5932000000, "cashAndShortTermInvestments": 22185000000, "netReceivables": 2952000000, "inventory": 12839000000, "otherCurrentAssets": 2941000000, "totalCurrentAssets": 40917000000, "propertyPlantEquipmentNet": 36635000000, "goodwill": 194000000, "intangibleAssets": 399000000, "goodwillAndIntangibleAssets": 593000000, "longTermInvestments": 657000000, "taxAssets": 328000000, "otherNonCurrentAssets": 3208000000, "totalNonCurrentAssets": 41421000000, "otherAssets": 0, "totalAssets": 82338000000, "accountPayables": 15255000000, "shortTermDebt": 1987000000, "taxPayables": 1235000000, "deferredRevenue": 2810000000, "otherCurrentLiabilities": 5422000000, "totalCurrentLiabilities": 26709000000, "longTermDebt": 3761000000, "deferredRevenueNonCurrent": 2804000000, "deferredTaxLiabilitiesNonCurrent": 82000000, "otherNonCurrentLiabilities": 3084000000, "totalNonCurrentLiabilities": 9731000000, "otherLiabilities": 0, "capitalLeaseObligations": 3703000000, "totalLiabilities": 36440000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 12885000000, "accumulatedOtherComprehensiveIncomeLoss": -361000000, "othertotalStockholdersEquity": 32177000000, "totalStockholdersEquity": 44704000000, "totalEquity": 45898000000, "totalLiabilitiesAndStockholdersEquity": 82338000000, "minorityInterest": 1194000000, "totalLiabilitiesAndTotalEquity": 82338000000, "totalInvestments": 6589000000, "totalDebt": 5748000000, "netDebt": -10505000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023001409/0000950170-23-001409-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023001409/tsla-20221231.htm" } ], "BalanceSheetsQuarterly": [ { "date": "2025-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2026-01-29", "acceptedDate": "2026-01-28 20:55:03", "calendarYear": "2025", "period": "Q4", "cashAndCashEquivalents": 16513000000, "shortTermInvestments": 27546000000, "cashAndShortTermInvestments": 44059000000, "netReceivables": 4576000000, "inventory": 12392000000, "otherCurrentAssets": 7615000000, "totalCurrentAssets": 68642000000, "propertyPlantEquipmentNet": 40643000000, "goodwill": 257000000, "intangibleAssets": 135000000, "goodwillAndIntangibleAssets": 392000000, "longTermInvestments": 0, "taxAssets": 6925000000, "otherNonCurrentAssets": 21204000000, "totalNonCurrentAssets": 69164000000, "otherAssets": 0, "totalAssets": 137806000000, "accountPayables": 13371000000, "shortTermDebt": 1640000000, "taxPayables": 0, "deferredRevenue": 3424000000, "otherCurrentLiabilities": 13279000000, "totalCurrentLiabilities": 31714000000, "longTermDebt": 6736000000, "deferredRevenueNonCurrent": 3631000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 12860000000, "totalNonCurrentLiabilities": 23227000000, "otherLiabilities": 0, "capitalLeaseObligations": 0, "totalLiabilities": 54941000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 39003000000, "accumulatedOtherComprehensiveIncomeLoss": 361000000, "othertotalStockholdersEquity": 42770000000, "totalStockholdersEquity": 82137000000, "totalEquity": 82865000000, "totalLiabilitiesAndStockholdersEquity": 137806000000, "minorityInterest": 728000000, "totalLiabilitiesAndTotalEquity": 137806000000, "totalInvestments": 27546000000, "totalDebt": 8376000000, "netDebt": -8137000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/0001628280-26-003952-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/tsla-20251231.htm" }, { "date": "2025-09-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-10-23", "acceptedDate": "2025-10-22 21:08:43", "calendarYear": "2025", "period": "Q3", "cashAndCashEquivalents": 18877000000, "shortTermInvestments": 23358000000, "cashAndShortTermInvestments": 42235000000, "netReceivables": 4703000000, "inventory": 12276000000, "otherCurrentAssets": 5439000000, "totalCurrentAssets": 64653000000, "propertyPlantEquipmentNet": 54882000000, "goodwill": 257000000, "intangibleAssets": 131000000, "goodwillAndIntangibleAssets": 388000000, "longTermInvestments": 0, "taxAssets": 6637000000, "otherNonCurrentAssets": 7175000000, "totalNonCurrentAssets": 69082000000, "otherAssets": 0, "totalAssets": 133735000000, "accountPayables": 12819000000, "shortTermDebt": 2845000000, "taxPayables": 0, "deferredRevenue": 3756000000, "otherCurrentLiabilities": 11870000000, "totalCurrentLiabilities": 31290000000, "longTermDebt": 16108000000, "deferredRevenueNonCurrent": 3746000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 1875000000, "totalNonCurrentLiabilities": 21729000000, "otherLiabilities": 0, "capitalLeaseObligations": 6327000000, "totalLiabilities": 53019000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 38163000000, "accumulatedOtherComprehensiveIncomeLoss": 207000000, "othertotalStockholdersEquity": 41597000000, "totalStockholdersEquity": 79970000000, "totalEquity": 80716000000, "totalLiabilitiesAndStockholdersEquity": 133735000000, "minorityInterest": 746000000, "totalLiabilitiesAndTotalEquity": 133735000000, "totalInvestments": 23358000000, "totalDebt": 18953000000, "netDebt": 76000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025045968/0001628280-25-045968-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025045968/tsla-20250930.htm" }, { "date": "2025-06-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-07-24", "acceptedDate": "2025-07-23 20:23:31", "calendarYear": "2025", "period": "Q2", "cashAndCashEquivalents": 15587000000, "shortTermInvestments": 21195000000, "cashAndShortTermInvestments": 36782000000, "netReceivables": 3838000000, "inventory": 14570000000, "otherCurrentAssets": 5943000000, "totalCurrentAssets": 61133000000, "propertyPlantEquipmentNet": 54225000000, "goodwill": 258000000, "intangibleAssets": 138000000, "goodwillAndIntangibleAssets": 396000000, "longTermInvestments": 1235000000, "taxAssets": 6721000000, "otherNonCurrentAssets": 4857000000, "totalNonCurrentAssets": 67434000000, "otherAssets": 0, "totalAssets": 128567000000, "accountPayables": 13212000000, "shortTermDebt": 2932000000, "taxPayables": 0, "deferredRevenue": 4649000000, "otherCurrentLiabilities": 9215000000, "totalCurrentLiabilities": 30008000000, "longTermDebt": 10202000000, "deferredRevenueNonCurrent": 3764000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 6521000000, "totalNonCurrentLiabilities": 20487000000, "otherLiabilities": 0, "capitalLeaseObligations": 6178000000, "totalLiabilities": 50495000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 36790000000, "accumulatedOtherComprehensiveIncomeLoss": 158000000, "othertotalStockholdersEquity": 40363000000, "totalStockholdersEquity": 77314000000, "totalEquity": 78072000000, "totalLiabilitiesAndStockholdersEquity": 128567000000, "minorityInterest": 758000000, "totalLiabilitiesAndTotalEquity": 128567000000, "totalInvestments": 22430000000, "totalDebt": 13134000000, "netDebt": -2453000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025035806/0001628280-25-035806-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025035806/tsla-20250630.htm" }, { "date": "2025-03-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-04-23", "acceptedDate": "2025-04-22 21:02:10", "calendarYear": "2025", "period": "Q1", "cashAndCashEquivalents": 16352000000, "shortTermInvestments": 20644000000, "cashAndShortTermInvestments": 36996000000, "netReceivables": 3782000000, "inventory": 13706000000, "otherCurrentAssets": 4905000000, "totalCurrentAssets": 59389000000, "propertyPlantEquipmentNet": 52750000000, "goodwill": 248000000, "intangibleAssets": 144000000, "goodwillAndIntangibleAssets": 392000000, "longTermInvestments": 951000000, "taxAssets": 6687000000, "otherNonCurrentAssets": 4942000000, "totalNonCurrentAssets": 65722000000, "otherAssets": 0, "totalAssets": 125111000000, "accountPayables": 13471000000, "shortTermDebt": 3079000000, "taxPayables": 1176000000, "deferredRevenue": 4256000000, "otherCurrentLiabilities": 7771000000, "totalCurrentLiabilities": 29753000000, "longTermDebt": 10049000000, "deferredRevenueNonCurrent": 3610000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 6281000000, "totalNonCurrentLiabilities": 19940000000, "otherLiabilities": 0, "capitalLeaseObligations": 5884000000, "totalLiabilities": 49693000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 35618000000, "accumulatedOtherComprehensiveIncomeLoss": -424000000, "othertotalStockholdersEquity": 39456000000, "totalStockholdersEquity": 74653000000, "totalEquity": 75418000000, "totalLiabilitiesAndStockholdersEquity": 125111000000, "minorityInterest": 765000000, "totalLiabilitiesAndTotalEquity": 125111000000, "totalInvestments": 21595000000, "totalDebt": 13128000000, "netDebt": -3224000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025018911/0001628280-25-018911-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025018911/tsla-20250331.htm" }, { "date": "2024-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-01-30", "acceptedDate": "2025-01-29 20:42:33", "calendarYear": "2024", "period": "Q4", "cashAndCashEquivalents": 16139000000, "shortTermInvestments": 20424000000, "cashAndShortTermInvestments": 36563000000, "netReceivables": 4418000000, "inventory": 12017000000, "otherCurrentAssets": 5362000000, "totalCurrentAssets": 58360000000, "propertyPlantEquipmentNet": 51507000000, "goodwill": 244000000, "intangibleAssets": 1226000000, "goodwillAndIntangibleAssets": 1470000000, "longTermInvestments": 0, "taxAssets": 6524000000, "otherNonCurrentAssets": 4215000000, "totalNonCurrentAssets": 63716000000, "otherAssets": -6000000, "totalAssets": 122070000000, "accountPayables": 12474000000, "shortTermDebt": 3263000000, "taxPayables": 1367000000, "deferredRevenue": 4161000000, "otherCurrentLiabilities": 7556000000, "totalCurrentLiabilities": 28821000000, "longTermDebt": 10360000000, "deferredRevenueNonCurrent": 3317000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 5892000000, "totalNonCurrentLiabilities": 19569000000, "otherLiabilities": 0, "capitalLeaseObligations": 5745000000, "totalLiabilities": 48390000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 35209000000, "accumulatedOtherComprehensiveIncomeLoss": -670000000, "othertotalStockholdersEquity": 38371000000, "totalStockholdersEquity": 72913000000, "totalEquity": 73680000000, "totalLiabilitiesAndStockholdersEquity": 122070000000, "minorityInterest": 767000000, "totalLiabilitiesAndTotalEquity": 122070000000, "totalInvestments": 20424000000, "totalDebt": 13623000000, "netDebt": -2516000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/0001628280-25-003063-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/tsla-20241231.htm" }, { "date": "2024-09-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-10-24", "acceptedDate": "2024-10-23 20:42:47", "calendarYear": "2024", "period": "Q3", "cashAndCashEquivalents": 18111000000, "shortTermInvestments": 15537000000, "cashAndShortTermInvestments": 33648000000, "netReceivables": 3313000000, "inventory": 14530000000, "otherCurrentAssets": 4888000000, "totalCurrentAssets": 56379000000, "propertyPlantEquipmentNet": 51403000000, "goodwill": 253000000, "intangibleAssets": 158000000, "goodwillAndIntangibleAssets": 411000000, "longTermInvestments": 184000000, "taxAssets": 6486000000, "otherNonCurrentAssets": 4989000000, "totalNonCurrentAssets": 63473000000, "otherAssets": 0, "totalAssets": 119852000000, "accountPayables": 14654000000, "shortTermDebt": 3088000000, "taxPayables": 1265000000, "deferredRevenue": 4025000000, "otherCurrentLiabilities": 7545000000, "totalCurrentLiabilities": 30577000000, "longTermDebt": 9695000000, "deferredRevenueNonCurrent": 3350000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 5520000000, "totalNonCurrentLiabilities": 18565000000, "otherLiabilities": 0, "capitalLeaseObligations": 5393000000, "totalLiabilities": 49142000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 32656000000, "accumulatedOtherComprehensiveIncomeLoss": -14000000, "othertotalStockholdersEquity": 37286000000, "totalStockholdersEquity": 69931000000, "totalEquity": 70710000000, "totalLiabilitiesAndStockholdersEquity": 119852000000, "minorityInterest": 779000000, "totalLiabilitiesAndTotalEquity": 119852000000, "totalInvestments": 15721000000, "totalDebt": 12783000000, "netDebt": -5328000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024043486/0001628280-24-043486-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024043486/tsla-20240930.htm" }, { "date": "2024-06-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-07-24", "acceptedDate": "2024-07-23 19:41:09", "calendarYear": "2024", "period": "Q2", "cashAndCashEquivalents": 14635000000, "shortTermInvestments": 16085000000, "cashAndShortTermInvestments": 30720000000, "netReceivables": 3737000000, "inventory": 14195000000, "otherCurrentAssets": 4325000000, "totalCurrentAssets": 52977000000, "propertyPlantEquipmentNet": 48108000000, "goodwill": 249000000, "intangibleAssets": 164000000, "goodwillAndIntangibleAssets": 413000000, "longTermInvestments": 184000000, "taxAssets": 6692000000, "otherNonCurrentAssets": 4458000000, "totalNonCurrentAssets": 59855000000, "otherAssets": 0, "totalAssets": 112832000000, "accountPayables": 13056000000, "shortTermDebt": 3012000000, "taxPayables": 1100000000, "deferredRevenue": 3742000000, "otherCurrentLiabilities": 6819000000, "totalCurrentLiabilities": 27729000000, "longTermDebt": 9503000000, "deferredRevenueNonCurrent": 3357000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 4980000000, "totalNonCurrentLiabilities": 17840000000, "otherLiabilities": 0, "capitalLeaseObligations": 5153000000, "totalLiabilities": 45569000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 30489000000, "accumulatedOtherComprehensiveIncomeLoss": -467000000, "othertotalStockholdersEquity": 36443000000, "totalStockholdersEquity": 66468000000, "totalEquity": 67263000000, "totalLiabilitiesAndStockholdersEquity": 112832000000, "minorityInterest": 795000000, "totalLiabilitiesAndTotalEquity": 112832000000, "totalInvestments": 16269000000, "totalDebt": 12515000000, "netDebt": -2120000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024032662/0001628280-24-032662-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024032662/tsla-20240630.htm" }, { "date": "2024-03-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-04-24", "acceptedDate": "2024-04-23 20:27:48", "calendarYear": "2024", "period": "Q1", "cashAndCashEquivalents": 11805000000, "shortTermInvestments": 15058000000, "cashAndShortTermInvestments": 26863000000, "netReceivables": 3887000000, "inventory": 16033000000, "otherCurrentAssets": 3752000000, "totalCurrentAssets": 50535000000, "propertyPlantEquipmentNet": 46701000000, "goodwill": 250000000, "intangibleAssets": 171000000, "goodwillAndIntangibleAssets": 421000000, "longTermInvestments": 184000000, "taxAssets": 6769000000, "otherNonCurrentAssets": 4616000000, "totalNonCurrentAssets": 58691000000, "otherAssets": 0, "totalAssets": 109226000000, "accountPayables": 14725000000, "shortTermDebt": 3165000000, "taxPayables": 1186000000, "deferredRevenue": 3912000000, "otherCurrentLiabilities": 6465000000, "totalCurrentLiabilities": 29453000000, "longTermDebt": 6746000000, "deferredRevenueNonCurrent": 3214000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 4633000000, "totalNonCurrentLiabilities": 14593000000, "otherLiabilities": 0, "capitalLeaseObligations": 5037000000, "totalLiabilities": 44046000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 29011000000, "accumulatedOtherComprehensiveIncomeLoss": -399000000, "othertotalStockholdersEquity": 35763000000, "totalStockholdersEquity": 64378000000, "totalEquity": 65180000000, "totalLiabilitiesAndStockholdersEquity": 109226000000, "minorityInterest": 802000000, "totalLiabilitiesAndTotalEquity": 109226000000, "totalInvestments": 15242000000, "totalDebt": 9911000000, "netDebt": -1894000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024017503/0001628280-24-017503-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024017503/tsla-20240331.htm" }, { "date": "2023-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-01-29", "acceptedDate": "2024-01-26 21:00:20", "calendarYear": "2023", "period": "Q4", "cashAndCashEquivalents": 16398000000, "shortTermInvestments": 12696000000, "cashAndShortTermInvestments": 29094000000, "netReceivables": 3508000000, "inventory": 13626000000, "otherCurrentAssets": 3388000000, "totalCurrentAssets": 49616000000, "propertyPlantEquipmentNet": 45123000000, "goodwill": 253000000, "intangibleAssets": 362000000, "goodwillAndIntangibleAssets": 615000000, "longTermInvestments": 0, "taxAssets": 6733000000, "otherNonCurrentAssets": 4532000000, "totalNonCurrentAssets": 57003000000, "otherAssets": -1000000, "totalAssets": 106618000000, "accountPayables": 14431000000, "shortTermDebt": 3045000000, "taxPayables": 1204000000, "deferredRevenue": 3740000000, "otherCurrentLiabilities": 6328000000, "totalCurrentLiabilities": 28748000000, "longTermDebt": 6528000000, "deferredRevenueNonCurrent": 3251000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 4482000000, "totalNonCurrentLiabilities": 14261000000, "otherLiabilities": 0, "capitalLeaseObligations": 4916000000, "totalLiabilities": 43009000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 27882000000, "accumulatedOtherComprehensiveIncomeLoss": -143000000, "othertotalStockholdersEquity": 34892000000, "totalStockholdersEquity": 62634000000, "totalEquity": 63609000000, "totalLiabilitiesAndStockholdersEquity": 106618000000, "minorityInterest": 975000000, "totalLiabilitiesAndTotalEquity": 106618000000, "totalInvestments": 12696000000, "totalDebt": 9573000000, "netDebt": -6825000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/0001628280-24-002390-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/tsla-20231231.htm" }, { "date": "2023-09-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2023-10-23", "acceptedDate": "2023-10-20 18:41:03", "calendarYear": "2023", "period": "Q3", "cashAndCashEquivalents": 15932000000, "shortTermInvestments": 10145000000, "cashAndShortTermInvestments": 26077000000, "netReceivables": 2520000000, "inventory": 13721000000, "otherCurrentAssets": 2708000000, "totalCurrentAssets": 45026000000, "propertyPlantEquipmentNet": 42794000000, "goodwill": 250000000, "intangibleAssets": 375000000, "goodwillAndIntangibleAssets": 625000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 5497000000, "totalNonCurrentAssets": 48916000000, "otherAssets": -1000000, "totalAssets": 93941000000, "accountPayables": 13937000000, "shortTermDebt": 2580000000, "taxPayables": 1095000000, "deferredRevenue": 3100000000, "otherCurrentLiabilities": 5928000000, "totalCurrentLiabilities": 26640000000, "longTermDebt": 5607000000, "deferredRevenueNonCurrent": 3059000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 4140000000, "totalNonCurrentLiabilities": 12806000000, "otherLiabilities": 0, "capitalLeaseObligations": 4483000000, "totalLiabilities": 39446000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 19954000000, "accumulatedOtherComprehensiveIncomeLoss": -692000000, "othertotalStockholdersEquity": 34201000000, "totalStockholdersEquity": 53466000000, "totalEquity": 54495000000, "totalLiabilitiesAndStockholdersEquity": 93941000000, "minorityInterest": 1029000000, "totalLiabilitiesAndTotalEquity": 93941000000, "totalInvestments": 10145000000, "totalDebt": 8187000000, "netDebt": -7745000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828023034847/0001628280-23-034847-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828023034847/tsla-20230930.htm" }, { "date": "2023-06-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2023-07-24", "acceptedDate": "2023-07-21 18:08:29", "calendarYear": "2023", "period": "Q2", "cashAndCashEquivalents": 15296000000, "shortTermInvestments": 7779000000, "cashAndShortTermInvestments": 23075000000, "netReceivables": 3447000000, "inventory": 14356000000, "otherCurrentAssets": 2997000000, "totalCurrentAssets": 43875000000, "propertyPlantEquipmentNet": 41046000000, "goodwill": 263000000, "intangibleAssets": 386000000, "goodwillAndIntangibleAssets": 649000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 5026000000, "totalNonCurrentAssets": 46721000000, "otherAssets": -5000000, "totalAssets": 90591000000, "accountPayables": 15273000000, "shortTermDebt": 2008000000, "taxPayables": 1244000000, "deferredRevenue": 3202000000, "otherCurrentLiabilities": 5865000000, "totalCurrentLiabilities": 27592000000, "longTermDebt": 3803000000, "deferredRevenueNonCurrent": 3021000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 3993000000, "totalNonCurrentLiabilities": 10817000000, "otherLiabilities": 0, "capitalLeaseObligations": 4292000000, "totalLiabilities": 38409000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 18101000000, "accumulatedOtherComprehensiveIncomeLoss": -410000000, "othertotalStockholdersEquity": 33436000000, "totalStockholdersEquity": 51130000000, "totalEquity": 52182000000, "totalLiabilitiesAndStockholdersEquity": 90591000000, "minorityInterest": 1052000000, "totalLiabilitiesAndTotalEquity": 90591000000, "totalInvestments": 7779000000, "totalDebt": 5811000000, "netDebt": -9485000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023033872/0000950170-23-033872-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023033872/tsla-20230630.htm" }, { "date": "2023-03-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2023-04-24", "acceptedDate": "2023-04-21 18:05:23", "calendarYear": "2023", "period": "Q1", "cashAndCashEquivalents": 16048000000, "shortTermInvestments": 6354000000, "cashAndShortTermInvestments": 22402000000, "netReceivables": 2993000000, "inventory": 14375000000, "otherCurrentAssets": 3227000000, "totalCurrentAssets": 42997000000, "propertyPlantEquipmentNet": 38669000000, "goodwill": 195000000, "intangibleAssets": 388000000, "goodwillAndIntangibleAssets": 583000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 4581000000, "totalNonCurrentAssets": 43833000000, "otherAssets": 3000000, "totalAssets": 86833000000, "accountPayables": 15904000000, "shortTermDebt": 1913000000, "taxPayables": 1371000000, "deferredRevenue": 2807000000, "otherCurrentLiabilities": 5441000000, "totalCurrentLiabilities": 27436000000, "longTermDebt": 3661000000, "deferredRevenueNonCurrent": 2911000000, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 3590000000, "totalNonCurrentLiabilities": 10162000000, "otherLiabilities": 0, "capitalLeaseObligations": 3822000000, "totalLiabilities": 37598000000, "preferredStock": 0, "commonStock": 3000000, "retainedEarnings": 15398000000, "accumulatedOtherComprehensiveIncomeLoss": -225000000, "othertotalStockholdersEquity": 32878000000, "totalStockholdersEquity": 48054000000, "totalEquity": 49235000000, "totalLiabilitiesAndStockholdersEquity": 86833000000, "minorityInterest": 1181000000, "totalLiabilitiesAndTotalEquity": 86833000000, "totalInvestments": 6354000000, "totalDebt": 5574000000, "netDebt": -10474000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023013890/0000950170-23-013890-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023013890/tsla-20230331.htm" } ], "CashFlowYearly": [ { "date": "2025-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2026-01-29", "acceptedDate": "2026-01-28 20:55:03", "calendarYear": "2025", "period": "FY", "netIncome": 3855000000, "depreciationAndAmortization": 6148000000, "deferredIncomeTax": 123000000, "stockBasedCompensation": 2825000000, "changeInWorkingCapital": 642000000, "accountsReceivables": -261000000, "inventory": -630000000, "accountsPayables": 4376000000, "otherWorkingCapital": -2843000000, "otherNonCashItems": 1154000000, "netCashProvidedByOperatingActivities": 14747000000, "investmentsInPropertyPlantAndEquipment": -8527000000, "acquisitionsNet": 0, "purchasesOfInvestments": -37109000000, "salesMaturitiesOfInvestments": 30158000000, "otherInvestingActivites": 0, "netCashUsedForInvestingActivites": -15478000000, "debtRepayment": -3158000000, "commonStockIssued": 222000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 4075000000, "netCashUsedProvidedByFinancingActivities": 1139000000, "effectOfForexChangesOnCash": 171000000, "netChangeInCash": 579000000, "cashAtEndOfPeriod": 17616000000, "cashAtBeginningOfPeriod": 17037000000, "operatingCashFlow": 14747000000, "capitalExpenditure": -8527000000, "freeCashFlow": 6220000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/0001628280-26-003952-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/tsla-20251231.htm" }, { "date": "2024-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-01-30", "acceptedDate": "2025-01-29 20:42:33", "calendarYear": "2024", "period": "FY", "netIncome": 7130000000, "depreciationAndAmortization": 5368000000, "deferredIncomeTax": 477000000, "stockBasedCompensation": 1999000000, "changeInWorkingCapital": 81000000, "accountsReceivables": -1083000000, "inventory": 937000000, "accountsPayables": 3588000000, "otherWorkingCapital": -3361000000, "otherNonCashItems": -155000000, "netCashProvidedByOperatingActivities": 14923000000, "investmentsInPropertyPlantAndEquipment": -11342000000, "acquisitionsNet": 0, "purchasesOfInvestments": -35955000000, "salesMaturitiesOfInvestments": 28510000000, "otherInvestingActivites": 0, "netCashUsedForInvestingActivites": -18787000000, "debtRepayment": 2863000000, "commonStockIssued": 1241000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -251000000, "netCashUsedProvidedByFinancingActivities": 3853000000, "effectOfForexChangesOnCash": -141000000, "netChangeInCash": -152000000, "cashAtEndOfPeriod": 17037000000, "cashAtBeginningOfPeriod": 17189000000, "operatingCashFlow": 14923000000, "capitalExpenditure": -11342000000, "freeCashFlow": 3581000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/0001628280-25-003063-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/tsla-20241231.htm" }, { "date": "2023-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-01-29", "acceptedDate": "2024-01-26 21:00:20", "calendarYear": "2023", "period": "FY", "netIncome": 14999000000, "depreciationAndAmortization": 4667000000, "deferredIncomeTax": -6349000000, "stockBasedCompensation": 1812000000, "changeInWorkingCapital": -2248000000, "accountsReceivables": -586000000, "inventory": -1195000000, "accountsPayables": 2605000000, "otherWorkingCapital": -3072000000, "otherNonCashItems": 400000000, "netCashProvidedByOperatingActivities": 13256000000, "investmentsInPropertyPlantAndEquipment": -8899000000, "acquisitionsNet": -64000000, "purchasesOfInvestments": -19112000000, "salesMaturitiesOfInvestments": 12491000000, "otherInvestingActivites": 0, "netCashUsedForInvestingActivites": -15584000000, "debtRepayment": 2116000000, "commonStockIssued": 700000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -227000000, "netCashUsedProvidedByFinancingActivities": 2589000000, "effectOfForexChangesOnCash": 4000000, "netChangeInCash": 265000000, "cashAtEndOfPeriod": 17189000000, "cashAtBeginningOfPeriod": 16924000000, "operatingCashFlow": 13256000000, "capitalExpenditure": -8899000000, "freeCashFlow": 4357000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/0001628280-24-002390-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/tsla-20231231.htm" }, { "date": "2022-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2023-01-31", "acceptedDate": "2023-01-30 21:29:15", "calendarYear": "2022", "period": "FY", "netIncome": 12583000000, "depreciationAndAmortization": 3543000000, "deferredIncomeTax": 0, "stockBasedCompensation": 1560000000, "changeInWorkingCapital": -3712000000, "accountsReceivables": -1124000000, "inventory": -6465000000, "accountsPayables": 6029000000, "otherWorkingCapital": -2152000000, "otherNonCashItems": 777000000, "netCashProvidedByOperatingActivities": 14724000000, "investmentsInPropertyPlantAndEquipment": -7163000000, "acquisitionsNet": 0, "purchasesOfInvestments": -5835000000, "salesMaturitiesOfInvestments": 22000000, "otherInvestingActivites": 1003000000, "netCashUsedForInvestingActivites": -11973000000, "debtRepayment": -3866000000, "commonStockIssued": 541000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -202000000, "netCashUsedProvidedByFinancingActivities": -3527000000, "effectOfForexChangesOnCash": -444000000, "netChangeInCash": -1220000000, "cashAtEndOfPeriod": 16924000000, "cashAtBeginningOfPeriod": 18144000000, "operatingCashFlow": 14724000000, "capitalExpenditure": -7172000000, "freeCashFlow": 7552000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023001409/0000950170-23-001409-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023001409/tsla-20221231.htm" } ], "CashFlowQuarterly": [ { "date": "2025-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2026-01-29", "acceptedDate": "2026-01-28 20:55:03", "calendarYear": "2025", "period": "Q4", "netIncome": 840000000, "depreciationAndAmortization": 1643000000, "deferredIncomeTax": -111000000, "stockBasedCompensation": 954000000, "changeInWorkingCapital": -214000000, "accountsReceivables": 45000000, "inventory": -214000000, "accountsPayables": 1397000000, "otherWorkingCapital": -1442000000, "otherNonCashItems": 685000000, "netCashProvidedByOperatingActivities": 3813000000, "investmentsInPropertyPlantAndEquipment": -2393000000, "acquisitionsNet": 0, "purchasesOfInvestments": -12207000000, "salesMaturitiesOfInvestments": 8072000000, "otherInvestingActivites": 0, "netCashUsedForInvestingActivites": -6528000000, "debtRepayment": -2525000000, "commonStockIssued": -818000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 4053000000, "netCashUsedProvidedByFinancingActivities": 710000000, "effectOfForexChangesOnCash": 37000000, "netChangeInCash": -1968000000, "cashAtEndOfPeriod": 17616000000, "cashAtBeginningOfPeriod": 19584000000, "operatingCashFlow": 3813000000, "capitalExpenditure": -2393000000, "freeCashFlow": 1420000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/0001628280-26-003952-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/tsla-20251231.htm" }, { "date": "2025-09-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-10-23", "acceptedDate": "2025-10-22 21:08:43", "calendarYear": "2025", "period": "Q3", "netIncome": 1373000000, "depreciationAndAmortization": 1625000000, "deferredIncomeTax": 225000000, "stockBasedCompensation": 663000000, "changeInWorkingCapital": 2083000000, "accountsReceivables": -907000000, "inventory": 1991000000, "accountsPayables": 1646000000, "otherWorkingCapital": -647000000, "otherNonCashItems": 253000000, "netCashProvidedByOperatingActivities": 6238000000, "investmentsInPropertyPlantAndEquipment": -2248000000, "acquisitionsNet": 0, "purchasesOfInvestments": -11402000000, "salesMaturitiesOfInvestments": 9295000000, "otherInvestingActivites": 0, "netCashUsedForInvestingActivites": -4355000000, "debtRepayment": 513000000, "commonStockIssued": 512000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -42000000, "netCashUsedProvidedByFinancingActivities": 983000000, "effectOfForexChangesOnCash": -17000000, "netChangeInCash": 2849000000, "cashAtEndOfPeriod": 19584000000, "cashAtBeginningOfPeriod": 16735000000, "operatingCashFlow": 6238000000, "capitalExpenditure": -2248000000, "freeCashFlow": 3990000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025045968/0001628280-25-045968-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025045968/tsla-20250930.htm" }, { "date": "2025-06-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-07-24", "acceptedDate": "2025-07-23 20:23:31", "calendarYear": "2025", "period": "Q2", "netIncome": 1172000000, "depreciationAndAmortization": 1433000000, "deferredIncomeTax": 52000000, "stockBasedCompensation": 635000000, "changeInWorkingCapital": -673000000, "accountsReceivables": -29000000, "inventory": -703000000, "accountsPayables": 627000000, "otherWorkingCapital": -568000000, "otherNonCashItems": -79000000, "netCashProvidedByOperatingActivities": 2540000000, "investmentsInPropertyPlantAndEquipment": -2394000000, "acquisitionsNet": 0, "purchasesOfInvestments": -7485000000, "salesMaturitiesOfInvestments": 6935000000, "otherInvestingActivites": 0, "netCashUsedForInvestingActivites": -2944000000, "debtRepayment": -422000000, "commonStockIssued": 215000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -15000000, "netCashUsedProvidedByFinancingActivities": -222000000, "effectOfForexChangesOnCash": 111000000, "netChangeInCash": -515000000, "cashAtEndOfPeriod": 16735000000, "cashAtBeginningOfPeriod": 17250000000, "operatingCashFlow": 2540000000, "capitalExpenditure": -2394000000, "freeCashFlow": 146000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025035806/0001628280-25-035806-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025035806/tsla-20250630.htm" }, { "date": "2025-03-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-04-23", "acceptedDate": "2025-04-22 21:02:10", "calendarYear": "2025", "period": "Q1", "netIncome": 409000000, "depreciationAndAmortization": 1447000000, "deferredIncomeTax": -43000000, "stockBasedCompensation": 573000000, "changeInWorkingCapital": -554000000, "accountsReceivables": 630000000, "inventory": -1704000000, "accountsPayables": 706000000, "otherWorkingCapital": -186000000, "otherNonCashItems": 324000000, "netCashProvidedByOperatingActivities": 2156000000, "investmentsInPropertyPlantAndEquipment": -1492000000, "acquisitionsNet": 0, "purchasesOfInvestments": -6015000000, "salesMaturitiesOfInvestments": 5856000000, "otherInvestingActivites": 0, "netCashUsedForInvestingActivites": -1651000000, "debtRepayment": -724000000, "commonStockIssued": 313000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 79000000, "netCashUsedProvidedByFinancingActivities": -332000000, "effectOfForexChangesOnCash": 40000000, "netChangeInCash": 213000000, "cashAtEndOfPeriod": 17250000000, "cashAtBeginningOfPeriod": 17037000000, "operatingCashFlow": 2156000000, "capitalExpenditure": -1492000000, "freeCashFlow": 664000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025018911/0001628280-25-018911-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025018911/tsla-20250331.htm" }, { "date": "2024-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-01-30", "acceptedDate": "2025-01-29 20:42:33", "calendarYear": "2024", "period": "Q4", "netIncome": 2314000000, "depreciationAndAmortization": 1496000000, "deferredIncomeTax": 59000000, "stockBasedCompensation": 579000000, "changeInWorkingCapital": 1030000000, "accountsReceivables": -1227000000, "inventory": 2044000000, "accountsPayables": 1084000000, "otherWorkingCapital": -871000000, "otherNonCashItems": -682000000, "netCashProvidedByOperatingActivities": 4814000000, "investmentsInPropertyPlantAndEquipment": -2780000000, "acquisitionsNet": 0, "purchasesOfInvestments": -15158000000, "salesMaturitiesOfInvestments": 10335000000, "otherInvestingActivites": 0, "netCashUsedForInvestingActivites": -7603000000, "debtRepayment": 577000000, "commonStockIssued": 453000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -45000000, "netCashUsedProvidedByFinancingActivities": 985000000, "effectOfForexChangesOnCash": -133000000, "netChangeInCash": -1937000000, "cashAtEndOfPeriod": 17037000000, "cashAtBeginningOfPeriod": 18974000000, "operatingCashFlow": 4814000000, "capitalExpenditure": -2780000000, "freeCashFlow": 2034000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/0001628280-25-003063-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/tsla-20241231.htm" }, { "date": "2024-09-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-10-24", "acceptedDate": "2024-10-23 20:42:47", "calendarYear": "2024", "period": "Q3", "netIncome": 2173000000, "depreciationAndAmortization": 1348000000, "deferredIncomeTax": 285000000, "stockBasedCompensation": 457000000, "changeInWorkingCapital": 1574000000, "accountsReceivables": 429000000, "inventory": -193000000, "accountsPayables": 2255000000, "otherWorkingCapital": -917000000, "otherNonCashItems": 419000000, "netCashProvidedByOperatingActivities": 6255000000, "investmentsInPropertyPlantAndEquipment": -3513000000, "acquisitionsNet": 0, "purchasesOfInvestments": -6032000000, "salesMaturitiesOfInvestments": 6670000000, "otherInvestingActivites": 0, "netCashUsedForInvestingActivites": -2875000000, "debtRepayment": -181000000, "commonStockIssued": 340000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -27000000, "netCashUsedProvidedByFinancingActivities": 132000000, "effectOfForexChangesOnCash": 108000000, "netChangeInCash": 3620000000, "cashAtEndOfPeriod": 18974000000, "cashAtBeginningOfPeriod": 15354000000, "operatingCashFlow": 6255000000, "capitalExpenditure": -3513000000, "freeCashFlow": 2742000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024043486/0001628280-24-043486-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024043486/tsla-20240930.htm" }, { "date": "2024-06-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-07-24", "acceptedDate": "2024-07-23 19:41:09", "calendarYear": "2024", "period": "Q2", "netIncome": 1400000000, "depreciationAndAmortization": 1278000000, "deferredIncomeTax": 122000000, "stockBasedCompensation": 439000000, "changeInWorkingCapital": 138000000, "accountsReceivables": 137000000, "inventory": 1783000000, "accountsPayables": -998000000, "otherWorkingCapital": -784000000, "otherNonCashItems": 219000000, "netCashProvidedByOperatingActivities": 3612000000, "investmentsInPropertyPlantAndEquipment": -2272000000, "acquisitionsNet": -23000000, "purchasesOfInvestments": -8143000000, "salesMaturitiesOfInvestments": 7190000000, "otherInvestingActivites": 23000000, "netCashUsedForInvestingActivites": -3225000000, "debtRepayment": 2388000000, "commonStockIssued": 197000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -45000000, "netCashUsedProvidedByFinancingActivities": 2540000000, "effectOfForexChangesOnCash": -37000000, "netChangeInCash": 2890000000, "cashAtEndOfPeriod": 15354000000, "cashAtBeginningOfPeriod": 12464000000, "operatingCashFlow": 3612000000, "capitalExpenditure": -2272000000, "freeCashFlow": 1340000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024032662/0001628280-24-032662-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024032662/tsla-20240630.htm" }, { "date": "2024-03-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-04-24", "acceptedDate": "2024-04-23 20:27:48", "calendarYear": "2024", "period": "Q1", "netIncome": 1144000000, "depreciationAndAmortization": 1246000000, "deferredIncomeTax": 63000000, "stockBasedCompensation": 524000000, "changeInWorkingCapital": -2661000000, "accountsReceivables": -422000000, "inventory": -2697000000, "accountsPayables": 1247000000, "otherWorkingCapital": -789000000, "otherNonCashItems": -74000000, "netCashProvidedByOperatingActivities": 242000000, "investmentsInPropertyPlantAndEquipment": -2777000000, "acquisitionsNet": -101000000, "purchasesOfInvestments": -6622000000, "salesMaturitiesOfInvestments": 4315000000, "otherInvestingActivites": 101000000, "netCashUsedForInvestingActivites": -5084000000, "debtRepayment": 79000000, "commonStockIssued": 251000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -134000000, "netCashUsedProvidedByFinancingActivities": 196000000, "effectOfForexChangesOnCash": -79000000, "netChangeInCash": -4725000000, "cashAtEndOfPeriod": 12464000000, "cashAtBeginningOfPeriod": 17189000000, "operatingCashFlow": 242000000, "capitalExpenditure": -2777000000, "freeCashFlow": -2535000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024017503/0001628280-24-017503-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024017503/tsla-20240331.htm" }, { "date": "2023-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-01-29", "acceptedDate": "2024-01-26 21:00:20", "calendarYear": "2023", "period": "Q4", "netIncome": 7927000000, "depreciationAndAmortization": 1232000000, "deferredIncomeTax": -279000000, "stockBasedCompensation": 484000000, "changeInWorkingCapital": 798000000, "accountsReceivables": -963000000, "inventory": 758000000, "accountsPayables": 2629000000, "otherWorkingCapital": -1626000000, "otherNonCashItems": -5808000000, "netCashProvidedByOperatingActivities": 4370000000, "investmentsInPropertyPlantAndEquipment": -2307000000, "acquisitionsNet": -37000000, "purchasesOfInvestments": -5891000000, "salesMaturitiesOfInvestments": 3394000000, "otherInvestingActivites": 37000000, "netCashUsedForInvestingActivites": -4804000000, "debtRepayment": 817000000, "commonStockIssued": 152000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -82000000, "netCashUsedProvidedByFinancingActivities": 887000000, "effectOfForexChangesOnCash": 146000000, "netChangeInCash": 599000000, "cashAtEndOfPeriod": 17189000000, "cashAtBeginningOfPeriod": 16590000000, "operatingCashFlow": 4370000000, "capitalExpenditure": -2307000000, "freeCashFlow": 2063000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/0001628280-24-002390-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/tsla-20231231.htm" }, { "date": "2023-09-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2023-10-23", "acceptedDate": "2023-10-20 18:41:03", "calendarYear": "2023", "period": "Q3", "netIncome": 1851000000, "depreciationAndAmortization": 1235000000, "deferredIncomeTax": 0, "stockBasedCompensation": 465000000, "changeInWorkingCapital": -302000000, "accountsReceivables": 881000000, "inventory": 163000000, "accountsPayables": -2000000, "otherWorkingCapital": -1344000000, "otherNonCashItems": 59000000, "netCashProvidedByOperatingActivities": 3308000000, "investmentsInPropertyPlantAndEquipment": -2459000000, "acquisitionsNet": 12000000, "purchasesOfInvestments": -6131000000, "salesMaturitiesOfInvestments": 3816000000, "otherInvestingActivites": 0, "netCashUsedForInvestingActivites": -4762000000, "debtRepayment": 2064000000, "commonStockIssued": 254000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -55000000, "netCashUsedProvidedByFinancingActivities": 2263000000, "effectOfForexChangesOnCash": -98000000, "netChangeInCash": 711000000, "cashAtEndOfPeriod": 16590000000, "cashAtBeginningOfPeriod": 15879000000, "operatingCashFlow": 3308000000, "capitalExpenditure": -2459000000, "freeCashFlow": 849000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828023034847/0001628280-23-034847-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828023034847/tsla-20230930.htm" }, { "date": "2023-06-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2023-07-24", "acceptedDate": "2023-07-21 18:08:29", "calendarYear": "2023", "period": "Q2", "netIncome": 2703000000, "depreciationAndAmortization": 1154000000, "deferredIncomeTax": -148000000, "stockBasedCompensation": 445000000, "changeInWorkingCapital": -1101000000, "accountsReceivables": -472000000, "inventory": -576000000, "accountsPayables": 137000000, "otherWorkingCapital": -190000000, "otherNonCashItems": 12000000, "netCashProvidedByOperatingActivities": 3065000000, "investmentsInPropertyPlantAndEquipment": -2060000000, "acquisitionsNet": -79000000, "purchasesOfInvestments": -5075000000, "salesMaturitiesOfInvestments": 3677000000, "otherInvestingActivites": 3000000, "netCashUsedForInvestingActivites": -3534000000, "debtRepayment": -357000000, "commonStockIssued": 63000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -34000000, "netCashUsedProvidedByFinancingActivities": -328000000, "effectOfForexChangesOnCash": -94000000, "netChangeInCash": -891000000, "cashAtEndOfPeriod": 15879000000, "cashAtBeginningOfPeriod": 16770000000, "operatingCashFlow": 3065000000, "capitalExpenditure": -2060000000, "freeCashFlow": 1005000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023033872/0000950170-23-033872-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023033872/tsla-20230630.htm" }, { "date": "2023-03-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2023-04-24", "acceptedDate": "2023-04-21 18:05:23", "calendarYear": "2023", "period": "Q1", "netIncome": 2518000000, "depreciationAndAmortization": 1046000000, "deferredIncomeTax": -55000000, "stockBasedCompensation": 418000000, "changeInWorkingCapital": -1530000000, "accountsReceivables": -32000000, "inventory": -1540000000, "accountsPayables": 797000000, "otherWorkingCapital": -755000000, "otherNonCashItems": 121000000, "netCashProvidedByOperatingActivities": 2513000000, "investmentsInPropertyPlantAndEquipment": -2073000000, "acquisitionsNet": 0, "purchasesOfInvestments": -2015000000, "salesMaturitiesOfInvestments": 1604000000, "otherInvestingActivites": 0, "netCashUsedForInvestingActivites": -2484000000, "debtRepayment": -408000000, "commonStockIssued": 231000000, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -56000000, "netCashUsedProvidedByFinancingActivities": -233000000, "effectOfForexChangesOnCash": 50000000, "netChangeInCash": -154000000, "cashAtEndOfPeriod": 16770000000, "cashAtBeginningOfPeriod": 16924000000, "operatingCashFlow": 2513000000, "capitalExpenditure": -2073000000, "freeCashFlow": 440000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023013890/0000950170-23-013890-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023013890/tsla-20230331.htm" } ], "IncomeStatementYearly": [ { "date": "2025-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2026-01-29", "acceptedDate": "2026-01-28 20:55:03", "calendarYear": "2025", "period": "FY", "revenue": 94827000000, "costOfRevenue": 77733000000, "grossProfit": 17094000000, "grossProfitRatio": 0.1802651144, "researchAndDevelopmentExpenses": 6411000000, "generalAndAdministrativeExpenses": 5834000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 5834000000, "otherExpenses": 494000000, "operatingExpenses": 12739000000, "costAndExpenses": 90472000000, "interestIncome": 1680000000, "interestExpense": 338000000, "depreciationAndAmortization": 6148000000, "ebitda": 11764000000, "ebitdaratio": 0.1240574942, "operatingIncome": 4355000000, "operatingIncomeRatio": 0.0459257385, "totalOtherIncomeExpensesNet": 923000000, "incomeBeforeTax": 5278000000, "incomeBeforeTaxRatio": 0.0556592532, "incomeTaxExpense": 1423000000, "netIncome": 3794000000, "netIncomeRatio": 0.0400097019, "eps": 1.18, "epsdiluted": 1.08, "weightedAverageShsOut": 3225000000, "weightedAverageShsOutDil": 3528000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/0001628280-26-003952-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/tsla-20251231.htm" }, { "date": "2024-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-01-30", "acceptedDate": "2025-01-29 20:42:33", "calendarYear": "2024", "period": "FY", "revenue": 97690000000, "costOfRevenue": 80240000000, "grossProfit": 17450000000, "grossProfitRatio": 0.1786262668, "researchAndDevelopmentExpenses": 4540000000, "generalAndAdministrativeExpenses": 5150000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 5150000000, "otherExpenses": 684000000, "operatingExpenses": 10374000000, "costAndExpenses": 90614000000, "interestIncome": 1569000000, "interestExpense": 350000000, "depreciationAndAmortization": 5368000000, "ebitda": 14708000000, "ebitdaratio": 0.1505578872, "operatingIncome": 7076000000, "operatingIncomeRatio": 0.0724332071, "totalOtherIncomeExpensesNet": 1914000000, "incomeBeforeTax": 8990000000, "incomeBeforeTaxRatio": 0.0920257959, "incomeTaxExpense": 1837000000, "netIncome": 7130000000, "netIncomeRatio": 0.072985976, "eps": 2.2302, "epsdiluted": 2.0383, "weightedAverageShsOut": 3197000000, "weightedAverageShsOutDil": 3498000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/0001628280-25-003063-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/tsla-20241231.htm" }, { "date": "2023-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-01-29", "acceptedDate": "2024-01-26 21:00:20", "calendarYear": "2023", "period": "FY", "revenue": 96773000000, "costOfRevenue": 79113000000, "grossProfit": 17660000000, "grossProfitRatio": 0.1824889174, "researchAndDevelopmentExpenses": 3969000000, "generalAndAdministrativeExpenses": 4800000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 4800000000, "otherExpenses": 0, "operatingExpenses": 8769000000, "costAndExpenses": 87882000000, "interestIncome": 1066000000, "interestExpense": 156000000, "depreciationAndAmortization": 4667000000, "ebitda": 14796000000, "ebitdaratio": 0.1528938857, "operatingIncome": 8891000000, "operatingIncomeRatio": 0.0918747998, "totalOtherIncomeExpensesNet": 1082000000, "incomeBeforeTax": 9973000000, "incomeBeforeTaxRatio": 0.1030556044, "incomeTaxExpense": -5001000000, "netIncome": 14999000000, "netIncomeRatio": 0.1549915782, "eps": 4.73, "epsdiluted": 4.31, "weightedAverageShsOut": 3173500000, "weightedAverageShsOutDil": 3482750000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/0001628280-24-002390-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/tsla-20231231.htm" }, { "date": "2022-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2023-01-31", "acceptedDate": "2023-01-30 21:29:15", "calendarYear": "2022", "period": "FY", "revenue": 81462000000, "costOfRevenue": 60609000000, "grossProfit": 20853000000, "grossProfitRatio": 0.2559843854, "researchAndDevelopmentExpenses": 3075000000, "generalAndAdministrativeExpenses": 3946000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 3946000000, "otherExpenses": 176000000, "operatingExpenses": 7197000000, "costAndExpenses": 67806000000, "interestIncome": 297000000, "interestExpense": 191000000, "depreciationAndAmortization": 3747000000, "ebitda": 17657000000, "ebitdaratio": 0.2167513687, "operatingIncome": 13656000000, "operatingIncomeRatio": 0.167636444, "totalOtherIncomeExpensesNet": 63000000, "incomeBeforeTax": 13719000000, "incomeBeforeTaxRatio": 0.1684098107, "incomeTaxExpense": 1132000000, "netIncome": 12583000000, "netIncomeRatio": 0.1544646584, "eps": 4.02, "epsdiluted": 3.62, "weightedAverageShsOut": 3130000000, "weightedAverageShsOutDil": 3475000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023001409/0000950170-23-001409-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023001409/tsla-20221231.htm" } ], "IncomeStatementQuarterly": [ { "date": "2025-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2026-01-29", "acceptedDate": "2026-01-28 20:55:03", "calendarYear": "2025", "period": "Q4", "revenue": 24901000000, "costOfRevenue": 19892000000, "grossProfit": 5009000000, "grossProfitRatio": 0.2011565801, "researchAndDevelopmentExpenses": 1783000000, "generalAndAdministrativeExpenses": 1655000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 1655000000, "otherExpenses": 162000000, "operatingExpenses": 3600000000, "costAndExpenses": 23492000000, "interestIncome": 449000000, "interestExpense": 85000000, "depreciationAndAmortization": 1643000000, "ebitda": 2909000000, "ebitdaratio": 0.1168226176, "operatingIncome": 1409000000, "operatingIncomeRatio": 0.0565840729, "totalOtherIncomeExpensesNet": -228000000, "incomeBeforeTax": 1181000000, "incomeBeforeTaxRatio": 0.0474278141, "incomeTaxExpense": 325000000, "netIncome": 840000000, "netIncomeRatio": 0.033733585, "eps": 0.26, "epsdiluted": 0.24, "weightedAverageShsOut": 3231000000, "weightedAverageShsOutDil": 3539000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/0001628280-26-003952-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828026003952/tsla-20251231.htm" }, { "date": "2025-09-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-10-23", "acceptedDate": "2025-10-22 21:08:43", "calendarYear": "2025", "period": "Q3", "revenue": 28095000000, "costOfRevenue": 23041000000, "grossProfit": 5054000000, "grossProfitRatio": 0.1798896601, "researchAndDevelopmentExpenses": 1630000000, "generalAndAdministrativeExpenses": 1562000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 1562000000, "otherExpenses": 238000000, "operatingExpenses": 3430000000, "costAndExpenses": 26471000000, "interestIncome": 439000000, "interestExpense": 76000000, "depreciationAndAmortization": 1625000000, "ebitda": 3660000000, "ebitdaratio": 0.1302722904, "operatingIncome": 1624000000, "operatingIncomeRatio": 0.0578038797, "totalOtherIncomeExpensesNet": 335000000, "incomeBeforeTax": 1959000000, "incomeBeforeTaxRatio": 0.0697277096, "incomeTaxExpense": 570000000, "netIncome": 1373000000, "netIncomeRatio": 0.0488699057, "eps": 0.43, "epsdiluted": 0.39, "weightedAverageShsOut": 3227000000, "weightedAverageShsOutDil": 3526000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025045968/0001628280-25-045968-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025045968/tsla-20250930.htm" }, { "date": "2025-06-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-07-24", "acceptedDate": "2025-07-23 20:23:31", "calendarYear": "2025", "period": "Q2", "revenue": 22496000000, "costOfRevenue": 18618000000, "grossProfit": 3878000000, "grossProfitRatio": 0.172386202, "researchAndDevelopmentExpenses": 1589000000, "generalAndAdministrativeExpenses": 1366000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 1366000000, "otherExpenses": 0, "operatingExpenses": 2955000000, "costAndExpenses": 21573000000, "interestIncome": 392000000, "interestExpense": 86000000, "depreciationAndAmortization": 1433000000, "ebitda": 3068000000, "ebitdaratio": 0.1363798009, "operatingIncome": 923000000, "operatingIncomeRatio": 0.0410295164, "totalOtherIncomeExpensesNet": 626000000, "incomeBeforeTax": 1549000000, "incomeBeforeTaxRatio": 0.0688566856, "incomeTaxExpense": 359000000, "netIncome": 1172000000, "netIncomeRatio": 0.0520981508, "eps": 0.3636, "epsdiluted": 0.333, "weightedAverageShsOut": 3223000000, "weightedAverageShsOutDil": 3519000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025035806/0001628280-25-035806-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025035806/tsla-20250630.htm" }, { "date": "2025-03-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-04-23", "acceptedDate": "2025-04-22 21:02:10", "calendarYear": "2025", "period": "Q1", "revenue": 19335000000, "costOfRevenue": 16182000000, "grossProfit": 3153000000, "grossProfitRatio": 0.163072149, "researchAndDevelopmentExpenses": 1409000000, "generalAndAdministrativeExpenses": 1251000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 1251000000, "otherExpenses": 94000000, "operatingExpenses": 2754000000, "costAndExpenses": 18936000000, "interestIncome": 400000000, "interestExpense": 91000000, "depreciationAndAmortization": 1447000000, "ebitda": 2127000000, "ebitdaratio": 0.110007758, "operatingIncome": 399000000, "operatingIncomeRatio": 0.0206361521, "totalOtherIncomeExpensesNet": 190000000, "incomeBeforeTax": 589000000, "incomeBeforeTaxRatio": 0.0304628911, "incomeTaxExpense": 169000000, "netIncome": 409000000, "netIncomeRatio": 0.0211533488, "eps": 0.1271, "epsdiluted": 0.1162, "weightedAverageShsOut": 3218000000, "weightedAverageShsOutDil": 3521000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025018911/0001628280-25-018911-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025018911/tsla-20250331.htm" }, { "date": "2024-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2025-01-30", "acceptedDate": "2025-01-29 20:42:33", "calendarYear": "2024", "period": "Q4", "revenue": 25707000000, "costOfRevenue": 21528000000, "grossProfit": 4179000000, "grossProfitRatio": 0.1625627261, "researchAndDevelopmentExpenses": 1276000000, "generalAndAdministrativeExpenses": 1313000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 1313000000, "otherExpenses": 7000000, "operatingExpenses": 2596000000, "costAndExpenses": 24124000000, "interestIncome": 442000000, "interestExpense": 96000000, "depreciationAndAmortization": 1496000000, "ebitda": 4358000000, "ebitdaratio": 0.1695258101, "operatingIncome": 1583000000, "operatingIncomeRatio": 0.0615785584, "totalOtherIncomeExpensesNet": 1183000000, "incomeBeforeTax": 2766000000, "incomeBeforeTaxRatio": 0.1075971525, "incomeTaxExpense": 434000000, "netIncome": 2314000000, "netIncomeRatio": 0.090014393, "eps": 0.7202, "epsdiluted": 0.658, "weightedAverageShsOut": 3213000000, "weightedAverageShsOutDil": 3517000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/0001628280-25-003063-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828025003063/tsla-20241231.htm" }, { "date": "2024-09-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-10-24", "acceptedDate": "2024-10-23 20:42:47", "calendarYear": "2024", "period": "Q3", "revenue": 25182000000, "costOfRevenue": 20185000000, "grossProfit": 4997000000, "grossProfitRatio": 0.1984353904, "researchAndDevelopmentExpenses": 1039000000, "generalAndAdministrativeExpenses": 1186000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 1186000000, "otherExpenses": 55000000, "operatingExpenses": 2280000000, "costAndExpenses": 22465000000, "interestIncome": 429000000, "interestExpense": 92000000, "depreciationAndAmortization": 1348000000, "ebitda": 4224000000, "ebitdaratio": 0.1677388611, "operatingIncome": 2717000000, "operatingIncomeRatio": 0.1078945278, "totalOtherIncomeExpensesNet": 67000000, "incomeBeforeTax": 2784000000, "incomeBeforeTaxRatio": 0.1105551584, "incomeTaxExpense": 601000000, "netIncome": 2167000000, "netIncomeRatio": 0.0860535303, "eps": 0.68, "epsdiluted": 0.62, "weightedAverageShsOut": 3198000000, "weightedAverageShsOutDil": 3497000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024043486/0001628280-24-043486-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024043486/tsla-20240930.htm" }, { "date": "2024-06-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-07-24", "acceptedDate": "2024-07-23 19:41:09", "calendarYear": "2024", "period": "Q2", "revenue": 25500000000, "costOfRevenue": 20922000000, "grossProfit": 4578000000, "grossProfitRatio": 0.1795294118, "researchAndDevelopmentExpenses": 1074000000, "generalAndAdministrativeExpenses": 1277000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 1277000000, "otherExpenses": 622000000, "operatingExpenses": 2973000000, "costAndExpenses": 23895000000, "interestIncome": 348000000, "interestExpense": 86000000, "depreciationAndAmortization": 1278000000, "ebitda": 3251000000, "ebitdaratio": 0.1274901961, "operatingIncome": 1605000000, "operatingIncomeRatio": 0.0629411765, "totalOtherIncomeExpensesNet": 182000000, "incomeBeforeTax": 1787000000, "incomeBeforeTaxRatio": 0.0700784314, "incomeTaxExpense": 371000000, "netIncome": 1400000000, "netIncomeRatio": 0.0549019608, "eps": 0.44, "epsdiluted": 0.4, "weightedAverageShsOut": 3191000000, "weightedAverageShsOutDil": 3481000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024032662/0001628280-24-032662-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024032662/tsla-20240630.htm" }, { "date": "2024-03-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-04-24", "acceptedDate": "2024-04-23 20:27:48", "calendarYear": "2024", "period": "Q1", "revenue": 21301000000, "costOfRevenue": 17605000000, "grossProfit": 3696000000, "grossProfitRatio": 0.1735129806, "researchAndDevelopmentExpenses": 1151000000, "generalAndAdministrativeExpenses": 1374000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 1374000000, "otherExpenses": 0, "operatingExpenses": 2525000000, "costAndExpenses": 20130000000, "interestIncome": 350000000, "interestExpense": 76000000, "depreciationAndAmortization": 1246000000, "ebitda": 2875000000, "ebitdaratio": 0.1349701892, "operatingIncome": 1171000000, "operatingIncomeRatio": 0.0549739449, "totalOtherIncomeExpensesNet": 717000000, "incomeBeforeTax": 1888000000, "incomeBeforeTaxRatio": 0.0886343364, "incomeTaxExpense": 483000000, "netIncome": 1390000000, "netIncomeRatio": 0.0652551523, "eps": 0.45, "epsdiluted": 0.41, "weightedAverageShsOut": 3186000000, "weightedAverageShsOutDil": 3484000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024017503/0001628280-24-017503-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024017503/tsla-20240331.htm" }, { "date": "2023-12-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2024-01-29", "acceptedDate": "2024-01-26 21:00:20", "calendarYear": "2023", "period": "Q4", "revenue": 25167000000, "costOfRevenue": 20729000000, "grossProfit": 4438000000, "grossProfitRatio": 0.1763420352, "researchAndDevelopmentExpenses": 1094000000, "generalAndAdministrativeExpenses": 1280000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 1280000000, "otherExpenses": 0, "operatingExpenses": 2374000000, "costAndExpenses": 23103000000, "interestIncome": 333000000, "interestExpense": 61000000, "depreciationAndAmortization": 1232000000, "ebitda": 3484000000, "ebitdaratio": 0.1384352525, "operatingIncome": 2064000000, "operatingIncomeRatio": 0.0820121588, "totalOtherIncomeExpensesNet": 127000000, "incomeBeforeTax": 2191000000, "incomeBeforeTaxRatio": 0.0870584496, "incomeTaxExpense": -5752000000, "netIncome": 7930000000, "netIncomeRatio": 0.3150951643, "eps": 2.49, "epsdiluted": 2.27, "weightedAverageShsOut": 3181000000, "weightedAverageShsOutDil": 3492000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/0001628280-24-002390-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828024002390/tsla-20231231.htm" }, { "date": "2023-09-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2023-10-23", "acceptedDate": "2023-10-20 18:41:03", "calendarYear": "2023", "period": "Q3", "revenue": 23350000000, "costOfRevenue": 19172000000, "grossProfit": 4178000000, "grossProfitRatio": 0.1789293362, "researchAndDevelopmentExpenses": 1161000000, "generalAndAdministrativeExpenses": 1253000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 1253000000, "otherExpenses": 0, "operatingExpenses": 2414000000, "costAndExpenses": 21586000000, "interestIncome": 282000000, "interestExpense": 38000000, "depreciationAndAmortization": 1235000000, "ebitda": 3318000000, "ebitdaratio": 0.1420985011, "operatingIncome": 1764000000, "operatingIncomeRatio": 0.0755460385, "totalOtherIncomeExpensesNet": 281000000, "incomeBeforeTax": 2045000000, "incomeBeforeTaxRatio": 0.0875802998, "incomeTaxExpense": 167000000, "netIncome": 1853000000, "netIncomeRatio": 0.0793576017, "eps": 0.58, "epsdiluted": 0.53, "weightedAverageShsOut": 3176000000, "weightedAverageShsOutDil": 3493000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000162828023034847/0001628280-23-034847-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000162828023034847/tsla-20230930.htm" }, { "date": "2023-06-30", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2023-07-24", "acceptedDate": "2023-07-21 18:08:29", "calendarYear": "2023", "period": "Q2", "revenue": 24927000000, "costOfRevenue": 20394000000, "grossProfit": 4533000000, "grossProfitRatio": 0.1818510049, "researchAndDevelopmentExpenses": 943000000, "generalAndAdministrativeExpenses": 1191000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 1191000000, "otherExpenses": 0, "operatingExpenses": 2134000000, "costAndExpenses": 22528000000, "interestIncome": 238000000, "interestExpense": 28000000, "depreciationAndAmortization": 1154000000, "ebitda": 4119000000, "ebitdaratio": 0.1652425081, "operatingIncome": 2399000000, "operatingIncomeRatio": 0.0962410238, "totalOtherIncomeExpensesNet": 538000000, "incomeBeforeTax": 2937000000, "incomeBeforeTaxRatio": 0.1178240462, "incomeTaxExpense": 323000000, "netIncome": 2703000000, "netIncomeRatio": 0.108436635, "eps": 0.85, "epsdiluted": 0.78, "weightedAverageShsOut": 3171000000, "weightedAverageShsOutDil": 3478000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023033872/0000950170-23-033872-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023033872/tsla-20230630.htm" }, { "date": "2023-03-31", "symbol": "TSLA", "reportedCurrency": "USD", "cik": "0001318605", "fillingDate": "2023-04-24", "acceptedDate": "2023-04-21 18:05:23", "calendarYear": "2023", "period": "Q1", "revenue": 23329000000, "costOfRevenue": 18818000000, "grossProfit": 4511000000, "grossProfitRatio": 0.193364482, "researchAndDevelopmentExpenses": 771000000, "generalAndAdministrativeExpenses": 1076000000, "sellingAndMarketingExpenses": 0, "sellingGeneralAndAdministrativeExpenses": 1076000000, "otherExpenses": 0, "operatingExpenses": 1847000000, "costAndExpenses": 20665000000, "interestIncome": 213000000, "interestExpense": 29000000, "depreciationAndAmortization": 1046000000, "ebitda": 3875000000, "ebitdaratio": 0.1661022761, "operatingIncome": 2664000000, "operatingIncomeRatio": 0.1141926358, "totalOtherIncomeExpensesNet": 136000000, "incomeBeforeTax": 2800000000, "incomeBeforeTaxRatio": 0.1200222899, "incomeTaxExpense": 261000000, "netIncome": 2513000000, "netIncomeRatio": 0.1077200051, "eps": 0.8, "epsdiluted": 0.73, "weightedAverageShsOut": 3166000000, "weightedAverageShsOutDil": 3468000000, "link": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023013890/0000950170-23-013890-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1318605/000095017023013890/tsla-20230331.htm" } ], "KeyMetrics": [ { "symbol": "TSLA", "date": "2025-12-31", "calendarYear": "2025", "period": "FY", "revenuePerShare": 29.40372093023256, "netIncomePerShare": 1.1764341085271317, "operatingCashFlowPerShare": 4.572713178294574, "freeCashFlowPerShare": 1.9286821705426356, "cashPerShare": 13.661705426356589, "bookValuePerShare": 25.694573643410852, "tangibleBookValuePerShare": 25.573023255813954, "shareholdersEquityPerShare": 25.468837209302325, "interestDebtPerShare": 2.702015503875969, "marketCap": 1450347000000, "enterpriseValue": 1442210000000, "peRatio": 382.2738534528203, "priceToSalesRatio": 15.294662912461641, "pocfratio": 98.34861327727673, "pfcfRatio": 233.17475884244374, "pbRatio": 17.65765732860952, "ptbRatio": 17.65765732860952, "evToSales": 15.208854018370296, "enterpriseValueOverEBITDA": 122.59520571234275, "evToOperatingCashFlow": 97.79684003526141, "evToFreeCashFlow": 231.86655948553056, "earningsYield": 0.002615925706055171, "freeCashFlowYield": 0.004288628859162669, "debtToEquity": 0.1019759669819935, "debtToAssets": 0.060781098065396284, "netDebtToEBITDA": -0.6916865011900714, "currentRatio": 2.1644068865485275, "interestCoverage": 12.884615384615385, "incomeQuality": 3.8254215304798964, "dividendYield": 0, "payoutRatio": 0, "salesGeneralAndAdministrativeToRevenue": 0.061522562139475045, "researchAndDdevelopementToRevenue": 0.06760732702711253, "intangiblesToTotalAssets": 0.0028445786105104278, "capexToOperatingCashFlow": 0.5782192988404421, "capexToRevenue": 0.08992164678836197, "capexToDepreciation": 1.3869551073519844, "stockBasedCompensationToRevenue": 0.029791093254031027, "grahamNumber": 25.964479543114955, "roic": 0.02952557971349814, "returnOnTangibleAssets": 0.027609996070269406, "grahamNetNet": -0.38883720930232557, "workingCapital": 36928000000, "tangibleAssetValue": 82473000000, "netCurrentAssetValue": 13701000000, "investedCapital": 77963000000, "averageReceivables": 4497000000, "averagePayables": 12922500000, "averageInventory": 12204500000, "daysSalesOutstanding": 17.613548883756735, "daysPayablesOutstanding": 62.78433869785033, "daysOfInventoryOnHand": 58.18738502309186, "receivablesTurnover": 20.722683566433567, "payablesTurnover": 5.813551716401166, "inventoryTurnover": 6.2728373143963845, "roe": 0.04619111971462313, "capexPerShare": 2.644031007751938 }, { "symbol": "TSLA", "date": "2024-12-31", "calendarYear": "2024", "period": "FY", "revenuePerShare": 30.55677197372537, "netIncomePerShare": 2.2302158273381294, "operatingCashFlowPerShare": 4.667813575226775, "freeCashFlowPerShare": 1.1201126055677197, "cashPerShare": 11.436659368157647, "bookValuePerShare": 23.046606193306225, "tangibleBookValuePerShare": 22.586800125117296, "shareholdersEquityPerShare": 22.806693775414452, "interestDebtPerShare": 4.370659993744135, "marketCap": 1291076480000, "enterpriseValue": 1288560480000, "peRatio": 181.07664516129032, "priceToSalesRatio": 13.216055686354796, "pocfratio": 86.5158801849494, "pfcfRatio": 360.5351801172857, "pbRatio": 17.70708213898756, "ptbRatio": 17.70708213898756, "evToSales": 13.190300747261746, "enterpriseValueOverEBITDA": 87.60949687245036, "evToOperatingCashFlow": 86.34728137773907, "evToFreeCashFlow": 359.8325830773527, "earningsYield": 0.005522523344240614, "freeCashFlowYield": 0.00277365443137807, "debtToEquity": 0.18683910962379824, "debtToAssets": 0.11159990169574834, "netDebtToEBITDA": -0.17106336687517, "currentRatio": 2.024912390270983, "interestCoverage": 20.217142857142857, "incomeQuality": 2.0929873772791026, "dividendYield": 0, "payoutRatio": 0, "salesGeneralAndAdministrativeToRevenue": 0.052717780734977994, "researchAndDdevelopementToRevenue": 0.04647353874500972, "intangiblesToTotalAssets": 0.01204227082821332, "capexToOperatingCashFlow": 0.760034845540441, "capexToRevenue": 0.11610195516429522, "capexToDepreciation": 2.112891207153502, "stockBasedCompensationToRevenue": 0.02046268809499437, "grahamNumber": 33.829522788706676, "roic": 0.05833215799961096, "returnOnTangibleAssets": 0.05912106135986733, "grahamNetNet": -0.7835470753831717, "workingCapital": 29539000000, "tangibleAssetValue": 72210000000, "netCurrentAssetValue": 9970000000, "investedCapital": 82516000000, "averageReceivables": 3963000000, "averagePayables": 13452500000, "averageInventory": 12821500000, "daysSalesOutstanding": 16.507011976660866, "daysPayablesOutstanding": 56.74239780658026, "daysOfInventoryOnHand": 54.66357178464606, "receivablesTurnover": 22.111815301041194, "payablesTurnover": 6.4325797659131, "inventoryTurnover": 6.677207289672963, "roe": 0.09778777447094482, "capexPerShare": 3.5477009696590556 }, { "symbol": "TSLA", "date": "2023-12-31", "calendarYear": "2023", "period": "FY", "revenuePerShare": 30.49409169686466, "netIncomePerShare": 4.7263273987710726, "operatingCashFlowPerShare": 4.17709153930991, "freeCashFlowPerShare": 1.3729320939026313, "cashPerShare": 9.167795809043643, "bookValuePerShare": 20.04380022057665, "tangibleBookValuePerShare": 19.850007877737514, "shareholdersEquityPerShare": 19.736568457538993, "interestDebtPerShare": 3.0657003308649755, "marketCap": 788551280000, "enterpriseValue": 781726280000, "peRatio": 52.57359023934929, "priceToSalesRatio": 8.148463724385934, "pocfratio": 59.48636692818346, "pfcfRatio": 180.98491622676153, "pbRatio": 12.58982788900597, "ptbRatio": 12.58982788900597, "evToSales": 8.077937854566873, "enterpriseValueOverEBITDA": 52.833622600702896, "evToOperatingCashFlow": 58.97150573325287, "evToFreeCashFlow": 179.41847142529264, "earningsYield": 0.019020957013727757, "freeCashFlowYield": 0.005525322335409816, "debtToEquity": 0.15284031037455695, "debtToAssets": 0.08978784070232043, "netDebtToEBITDA": -0.46127331711273317, "currentRatio": 1.7258939752330598, "interestCoverage": 56.993589743589745, "incomeQuality": 0.8837922528168545, "dividendYield": 0, "payoutRatio": 0, "salesGeneralAndAdministrativeToRevenue": 0.04960061174087814, "researchAndDdevelopementToRevenue": 0.04101350583323861, "intangiblesToTotalAssets": 0.005768256767150012, "capexToOperatingCashFlow": 0.6713186481593241, "capexToRevenue": 0.0919574674754322, "capexToDepreciation": 1.9067923719734305, "stockBasedCompensationToRevenue": 0.018724230932181497, "grahamNumber": 45.813026486123114, "roic": 0.1098793810865589, "returnOnTangibleAssets": 0.1414959953963567, "grahamNetNet": -1.4088545769654954, "workingCapital": 20868000000, "tangibleAssetValue": 62994000000, "netCurrentAssetValue": 6607000000, "investedCapital": 66606000000, "averageReceivables": 3230000000, "averagePayables": 14843000000, "averageInventory": 13232500000, "daysSalesOutstanding": 13.23116985109483, "daysPayablesOutstanding": 66.57963925018645, "daysOfInventoryOnHand": 62.865647870767134, "receivablesTurnover": 27.5863740022805, "payablesTurnover": 5.482156468713187, "inventoryTurnover": 5.806032584764421, "roe": 0.23947057508701344, "capexPerShare": 2.804159445407279 }, { "symbol": "TSLA", "date": "2022-12-31", "calendarYear": "2022", "period": "FY", "revenuePerShare": 26.026198083067094, "netIncomePerShare": 4.020127795527157, "operatingCashFlowPerShare": 4.704153354632588, "freeCashFlowPerShare": 2.412779552715655, "cashPerShare": 7.087859424920127, "bookValuePerShare": 14.663897763578275, "tangibleBookValuePerShare": 14.47444089456869, "shareholdersEquityPerShare": 14.282428115015975, "interestDebtPerShare": 1.897444089456869, "marketCap": 385553400000, "enterpriseValue": 375048400000, "peRatio": 30.640816975284114, "priceToSalesRatio": 4.73292332621345, "pocfratio": 26.185370823145885, "pfcfRatio": 51.05315148305085, "pbRatio": 8.624583929849678, "ptbRatio": 8.624583929849678, "evToSales": 4.603967494046304, "enterpriseValueOverEBITDA": 21.240777028940364, "evToOperatingCashFlow": 25.47190980711763, "evToFreeCashFlow": 49.662129237288134, "earningsYield": 0.03263620551653804, "freeCashFlowYield": 0.019587429393697474, "debtToEquity": 0.12857909806728704, "debtToAssets": 0.06980980835094368, "netDebtToEBITDA": -0.5949481791923883, "currentRatio": 1.53195552061103, "interestCoverage": 71.49738219895288, "incomeQuality": 1.1701502026543749, "dividendYield": 0, "payoutRatio": 0, "salesGeneralAndAdministrativeToRevenue": 0.048439763325231394, "researchAndDdevelopementToRevenue": 0.03774766148633719, "intangiblesToTotalAssets": 0.007202020938084481, "capexToOperatingCashFlow": 0.48709589785384405, "capexToRevenue": 0.0880410498146375, "capexToDepreciation": 2.0242732147897264, "stockBasedCompensationToRevenue": 0.019150033144288134, "grahamNumber": 35.94282530196911, "roic": 0.2174603988140671, "returnOnTangibleAssets": 0.15392990396966175, "grahamNetNet": -1.7960063897763578, "workingCapital": 14208000000, "tangibleAssetValue": 45305000000, "netCurrentAssetValue": 4477000000, "investedCapital": 51436000000, "averageReceivables": 2432500000, "averagePayables": 12640000000, "averageInventory": 9298000000, "daysSalesOutstanding": 13.226780584812552, "daysPayablesOutstanding": 91.8687818640796, "daysOfInventoryOnHand": 77.31912752231517, "receivablesTurnover": 27.59552845528455, "payablesTurnover": 3.9730580137659786, "inventoryTurnover": 4.720694758158735, "roe": 0.28147369362920543, "capexPerShare": 2.291373801916933 } ], "AnalystRecommendations": [ { "symbol": "TSLA", "date": "2026-03-01", "analystRatingsbuy": 18, "analystRatingsHold": 17, "analystRatingsSell": 6, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 5 }, { "symbol": "TSLA", "date": "2026-02-01", "analystRatingsbuy": 17, "analystRatingsHold": 18, "analystRatingsSell": 6, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2026-01-01", "analystRatingsbuy": 17, "analystRatingsHold": 18, "analystRatingsSell": 7, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2025-12-01", "analystRatingsbuy": 16, "analystRatingsHold": 18, "analystRatingsSell": 7, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 5 }, { "symbol": "TSLA", "date": "2025-11-01", "analystRatingsbuy": 16, "analystRatingsHold": 17, "analystRatingsSell": 7, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 5 }, { "symbol": "TSLA", "date": "2025-10-01", "analystRatingsbuy": 16, "analystRatingsHold": 18, "analystRatingsSell": 7, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 5 }, { "symbol": "TSLA", "date": "2025-09-01", "analystRatingsbuy": 15, "analystRatingsHold": 18, "analystRatingsSell": 7, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 5 }, { "symbol": "TSLA", "date": "2025-08-01", "analystRatingsbuy": 14, "analystRatingsHold": 20, "analystRatingsSell": 7, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 5 }, { "symbol": "TSLA", "date": "2025-07-01", "analystRatingsbuy": 15, "analystRatingsHold": 19, "analystRatingsSell": 7, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 7 }, { "symbol": "TSLA", "date": "2025-06-01", "analystRatingsbuy": 16, "analystRatingsHold": 17, "analystRatingsSell": 8, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 7 }, { "symbol": "TSLA", "date": "2025-05-01", "analystRatingsbuy": 16, "analystRatingsHold": 14, "analystRatingsSell": 9, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 7 }, { "symbol": "TSLA", "date": "2025-04-01", "analystRatingsbuy": 16, "analystRatingsHold": 14, "analystRatingsSell": 9, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 7 }, { "symbol": "TSLA", "date": "2025-03-01", "analystRatingsbuy": 16, "analystRatingsHold": 15, "analystRatingsSell": 9, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 7 }, { "symbol": "TSLA", "date": "2025-02-01", "analystRatingsbuy": 14, "analystRatingsHold": 15, "analystRatingsSell": 9, "analystRatingsStrongSell": 4, "analystRatingsStrongBuy": 7 }, { "symbol": "TSLA", "date": "2025-01-01", "analystRatingsbuy": 15, "analystRatingsHold": 15, "analystRatingsSell": 9, "analystRatingsStrongSell": 5, "analystRatingsStrongBuy": 7 }, { "symbol": "TSLA", "date": "2024-12-01", "analystRatingsbuy": 14, "analystRatingsHold": 17, "analystRatingsSell": 8, "analystRatingsStrongSell": 5, "analystRatingsStrongBuy": 7 }, { "symbol": "TSLA", "date": "2024-11-01", "analystRatingsbuy": 13, "analystRatingsHold": 19, "analystRatingsSell": 8, "analystRatingsStrongSell": 5, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2024-10-01", "analystRatingsbuy": 14, "analystRatingsHold": 20, "analystRatingsSell": 8, "analystRatingsStrongSell": 4, "analystRatingsStrongBuy": 8 }, { "symbol": "TSLA", "date": "2024-09-01", "analystRatingsbuy": 14, "analystRatingsHold": 20, "analystRatingsSell": 8, "analystRatingsStrongSell": 4, "analystRatingsStrongBuy": 8 }, { "symbol": "TSLA", "date": "2024-08-01", "analystRatingsbuy": 14, "analystRatingsHold": 21, "analystRatingsSell": 8, "analystRatingsStrongSell": 4, "analystRatingsStrongBuy": 8 }, { "symbol": "TSLA", "date": "2024-07-01", "analystRatingsbuy": 14, "analystRatingsHold": 21, "analystRatingsSell": 7, "analystRatingsStrongSell": 4, "analystRatingsStrongBuy": 8 }, { "symbol": "TSLA", "date": "2024-06-01", "analystRatingsbuy": 12, "analystRatingsHold": 22, "analystRatingsSell": 6, "analystRatingsStrongSell": 4, "analystRatingsStrongBuy": 7 }, { "symbol": "TSLA", "date": "2024-05-01", "analystRatingsbuy": 12, "analystRatingsHold": 22, "analystRatingsSell": 6, "analystRatingsStrongSell": 4, "analystRatingsStrongBuy": 7 }, { "symbol": "TSLA", "date": "2024-04-01", "analystRatingsbuy": 10, "analystRatingsHold": 24, "analystRatingsSell": 7, "analystRatingsStrongSell": 4, "analystRatingsStrongBuy": 5 }, { "symbol": "TSLA", "date": "2024-03-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2024-02-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2024-01-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2023-12-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2023-11-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2023-10-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2023-09-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2023-08-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2023-07-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2023-06-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2023-05-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2023-04-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2023-03-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2023-02-01", "analystRatingsbuy": 16, "analystRatingsHold": 11, "analystRatingsSell": 3, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 10 }, { "symbol": "TSLA", "date": "2023-01-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2022-12-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2022-11-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2022-10-01", "analystRatingsbuy": 14, "analystRatingsHold": 10, "analystRatingsSell": 6, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 12 }, { "symbol": "TSLA", "date": "2022-09-01", "analystRatingsbuy": 12, "analystRatingsHold": 12, "analystRatingsSell": 6, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 12 }, { "symbol": "TSLA", "date": "2022-08-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2022-07-01", "analystRatingsbuy": 15, "analystRatingsHold": 10, "analystRatingsSell": 6, "analystRatingsStrongSell": 3, "analystRatingsStrongBuy": 11 }, { "symbol": "TSLA", "date": "2022-06-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2022-05-01", "analystRatingsbuy": 10, "analystRatingsHold": 10, "analystRatingsSell": 7, "analystRatingsStrongSell": 4, "analystRatingsStrongBuy": 12 }, { "symbol": "TSLA", "date": "2022-04-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2022-03-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2022-02-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2022-01-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2021-12-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2021-11-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2021-10-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2021-09-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2021-08-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2021-07-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2021-06-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2021-05-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2021-04-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2021-03-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2021-02-01", "analystRatingsbuy": 5, "analystRatingsHold": 12, "analystRatingsSell": 6, "analystRatingsStrongSell": 4, "analystRatingsStrongBuy": 8 }, { "symbol": "TSLA", "date": "2021-01-01", "analystRatingsbuy": 5, "analystRatingsHold": 11, "analystRatingsSell": 7, "analystRatingsStrongSell": 4, "analystRatingsStrongBuy": 8 }, { "symbol": "TSLA", "date": "2020-12-01", "analystRatingsbuy": 4, "analystRatingsHold": 8, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 4 }, { "symbol": "TSLA", "date": "2020-07-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2020-06-01", "analystRatingsbuy": 4, "analystRatingsHold": 14, "analystRatingsSell": 11, "analystRatingsStrongSell": 5, "analystRatingsStrongBuy": 5 }, { "symbol": "TSLA", "date": "2020-05-01", "analystRatingsbuy": 2, "analystRatingsHold": 16, "analystRatingsSell": 10, "analystRatingsStrongSell": 5, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2020-04-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2020-03-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2020-02-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2020-01-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2019-12-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2019-11-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2019-10-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2019-09-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2019-08-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2019-07-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2019-06-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2019-05-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2019-04-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2019-03-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2019-02-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 }, { "symbol": "TSLA", "date": "2019-01-01", "analystRatingsbuy": 7, "analystRatingsHold": 9, "analystRatingsSell": 6, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 6 } ], "PriceTargets": [], "UpcomingEvents": [ { "date": "2026-04-28", "symbol": "TSLA", "eps": null, "epsEstimated": 0.4081, "time": "bmo", "revenue": null, "revenueEstimated": 22961087535, "updatedFromDate": "2026-03-26", "fiscalDateEnding": "2026-03-30" } ] }