{ "source": "https://api.nasdaq.com/api/quote/ALAB/historical", "symbol": "ALAB", "requested_from_date": "2024-03-20", "requested_to_date": "2026-08-06", "row_count": 596, "rows": [ { "date": "2024-03-20", "open": "52.56", "high": "63.50", "low": "50.61", "close": "62.03", "volume": "16843330" }, { "date": "2024-03-21", "open": "66.00", "high": "80.00", "low": "63.45", "close": "64.15", "volume": "11454350" }, { "date": "2024-03-22", "open": "65.50", "high": "72.00", "low": "65.21", "close": "70.00", "volume": "4387368" }, { "date": "2024-03-25", "open": "73.39", "high": "86.95", "low": "70.00", "close": "85.00", "volume": "7353881" }, { "date": "2024-03-26", "open": "88.90", "high": "95.21", "low": "77.50", "close": "83.38", "volume": "10591540" }, { "date": "2024-03-27", "open": "81.21", "high": "82.00", "low": "75.00", "close": "79.92", "volume": "3574729" }, { "date": "2024-03-28", "open": "79.57", "high": "81.58", "low": "73.35", "close": "74.19", "volume": "2388108" }, { "date": "2024-04-01", "open": "72.62", "high": "73.40", "low": "66.76", "close": "71.12", "volume": "4316939" }, { "date": "2024-04-02", "open": "69.70", "high": "74.6279", "low": "68.00", "close": "72.21", "volume": "2024116" }, { "date": "2024-04-03", "open": "72.06", "high": "74.72", "low": "69.01", "close": "69.28", "volume": "1700572" }, { "date": "2024-04-04", "open": "69.71", "high": "73.20", "low": "67.75", "close": "69.77", "volume": "1695470" }, { "date": "2024-04-05", "open": "69.04", "high": "75.00", "low": "67.6262", "close": "71.34", "volume": "1475301" }, { "date": "2024-04-08", "open": "73.00", "high": "74.4999", "low": "69.1624", "close": "69.92", "volume": "1250131" }, { "date": "2024-04-09", "open": "69.92", "high": "70.9899", "low": "66.00", "close": "68.37", "volume": "1146855" }, { "date": "2024-04-10", "open": "66.32", "high": "71.67", "low": "65.89", "close": "71.31", "volume": "1520923" }, { "date": "2024-04-11", "open": "71.46", "high": "77.50", "low": "70.76", "close": "75.59", "volume": "2467544" }, { "date": "2024-04-12", "open": "74.65", "high": "75.3599", "low": "70.5303", "close": "72.73", "volume": "1197222" }, { "date": "2024-04-15", "open": "74.83", "high": "79.47", "low": "70.89", "close": "71.30", "volume": "2510839" }, { "date": "2024-04-16", "open": "71.90", "high": "75.75", "low": "69.2001", "close": "74.52", "volume": "1493774" }, { "date": "2024-04-17", "open": "75.00", "high": "75.54", "low": "71.1598", "close": "73.21", "volume": "1399631" }, { "date": "2024-04-18", "open": "72.99", "high": "72.99", "low": "68.55", "close": "70.92", "volume": "1393330" }, { "date": "2024-04-19", "open": "69.08", "high": "69.70", "low": "60.21", "close": "64.49", "volume": "4006154" }, { "date": "2024-04-22", "open": "65.00", "high": "68.73", "low": "64.562", "close": "65.79", "volume": "1330346" }, { "date": "2024-04-23", "open": "67.55", "high": "73.52", "low": "66.81", "close": "71.72", "volume": "1514813" }, { "date": "2024-04-24", "open": "73.20", "high": "75.50", "low": "69.13", "close": "70.99", "volume": "1470674" }, { "date": "2024-04-25", "open": "68.42", "high": "73.1938", "low": "67.29", "close": "71.59", "volume": "1281248" }, { "date": "2024-04-26", "open": "70.97", "high": "85.27", "low": "70.20", "close": "85.00", "volume": "3013699" }, { "date": "2024-04-29", "open": "81.28", "high": "88.59", "low": "80.24", "close": "85.70", "volume": "3601211" }, { "date": "2024-04-30", "open": "83.97", "high": "87.20", "low": "81.68", "close": "84.76", "volume": "1983931" }, { "date": "2024-05-01", "open": "80.52", "high": "80.62", "low": "74.43", "close": "74.83", "volume": "3959123" }, { "date": "2024-05-02", "open": "76.91", "high": "79.58", "low": "71.68", "close": "79.06", "volume": "2647417" }, { "date": "2024-05-03", "open": "81.07", "high": "81.25", "low": "76.51", "close": "76.96", "volume": "2141981" }, { "date": "2024-05-06", "open": "77.30", "high": "81.04", "low": "76.705", "close": "78.11", "volume": "1935766" }, { "date": "2024-05-07", "open": "75.86", "high": "78.94", "low": "75.01", "close": "76.19", "volume": "2392100" }, { "date": "2024-05-08", "open": "71.06", "high": "74.20", "low": "66.10", "close": "69.26", "volume": "5411724" }, { "date": "2024-05-09", "open": "72.02", "high": "72.15", "low": "68.01", "close": "70.06", "volume": "3297449" }, { "date": "2024-05-10", "open": "71.14", "high": "74.19", "low": "68.89", "close": "70.08", "volume": "1828618" }, { "date": "2024-05-13", "open": "71.18", "high": "74.035", "low": "69.92", "close": "70.26", "volume": "1929976" }, { "date": "2024-05-14", "open": "71.00", "high": "72.88", "low": "68.81", "close": "72.32", "volume": "1611246" }, { "date": "2024-05-15", "open": "73.80", "high": "77.42", "low": "71.4584", "close": "77.42", "volume": "2755346" }, { "date": "2024-05-16", "open": "77.52", "high": "77.57", "low": "72.15", "close": "73.00", "volume": "2175198" }, { "date": "2024-05-17", "open": "73.63", "high": "74.46", "low": "70.92", "close": "72.50", "volume": "1204166" }, { "date": "2024-05-20", "open": "71.11", "high": "73.13", "low": "70.15", "close": "72.51", "volume": "1332300" }, { "date": "2024-05-21", "open": "72.30", "high": "75.38", "low": "71.71", "close": "73.34", "volume": "1101838" }, { "date": "2024-05-22", "open": "74.00", "high": "75.14", "low": "72.75", "close": "73.14", "volume": "1272149" }, { "date": "2024-05-23", "open": "76.00", "high": "76.65", "low": "69.50", "close": "70.07", "volume": "2212113" }, { "date": "2024-05-24", "open": "71.10", "high": "72.816", "low": "70.68", "close": "71.99", "volume": "857851" }, { "date": "2024-05-28", "open": "72.83", "high": "72.83", "low": "68.14", "close": "68.89", "volume": "2246164" }, { "date": "2024-05-29", "open": "67.99", "high": "68.88", "low": "66.415", "close": "67.45", "volume": "1352420" }, { "date": "2024-05-30", "open": "67.35", "high": "67.39", "low": "61.58", "close": "65.44", "volume": "2787512" }, { "date": "2024-05-31", "open": "66.00", "high": "66.01", "low": "61.72", "close": "64.54", "volume": "1517085" }, { "date": "2024-06-03", "open": "65.13", "high": "66.48", "low": "62.4032", "close": "63.62", "volume": "1622073" }, { "date": "2024-06-04", "open": "63.16", "high": "63.47", "low": "60.73", "close": "61.21", "volume": "1800791" }, { "date": "2024-06-05", "open": "62.04", "high": "63.59", "low": "60.03", "close": "62.21", "volume": "2002304" }, { "date": "2024-06-06", "open": "62.50", "high": "64.27", "low": "60.7909", "close": "63.01", "volume": "1461916" }, { "date": "2024-06-07", "open": "62.09", "high": "64.04", "low": "61.27", "close": "61.94", "volume": "1163930" }, { "date": "2024-06-10", "open": "62.11", "high": "67.22", "low": "62.00", "close": "66.70", "volume": "1918337" }, { "date": "2024-06-11", "open": "66.00", "high": "66.90", "low": "64.41", "close": "65.13", "volume": "1162454" }, { "date": "2024-06-12", "open": "66.33", "high": "67.18", "low": "63.66", "close": "64.57", "volume": "1096735" }, { "date": "2024-06-13", "open": "65.24", "high": "66.49", "low": "62.7001", "close": "63.11", "volume": "1221880" }, { "date": "2024-06-14", "open": "62.08", "high": "64.6678", "low": "61.50", "close": "63.92", "volume": "1458586" }, { "date": "2024-06-17", "open": "64.32", "high": "66.39", "low": "63.49", "close": "64.88", "volume": "1411962" }, { "date": "2024-06-18", "open": "65.00", "high": "68.50", "low": "64.19", "close": "67.16", "volume": "1533831" }, { "date": "2024-06-20", "open": "67.60", "high": "68.48", "low": "62.83", "close": "63.16", "volume": "1756744" }, { "date": "2024-06-21", "open": "60.84", "high": "62.02", "low": "58.92", "close": "59.01", "volume": "4204450" }, { "date": "2024-06-24", "open": "58.35", "high": "59.42", "low": "55.80", "close": "58.92", "volume": "1553410" }, { "date": "2024-06-25", "open": "59.78", "high": "59.92", "low": "57.36", "close": "57.81", "volume": "727052" }, { "date": "2024-06-26", "open": "57.16", "high": "59.32", "low": "54.90", "close": "55.60", "volume": "1811573" }, { "date": "2024-06-27", "open": "55.00", "high": "57.97", "low": "54.5142", "close": "57.88", "volume": "1120105" }, { "date": "2024-06-28", "open": "58.26", "high": "61.80", "low": "58.06", "close": "60.51", "volume": "3002041" }, { "date": "2024-07-01", "open": "60.50", "high": "60.7799", "low": "56.40", "close": "57.54", "volume": "1890528" }, { "date": "2024-07-02", "open": "57.10", "high": "60.55", "low": "56.81", "close": "60.50", "volume": "848182" }, { "date": "2024-07-03", "open": "59.55", "high": "60.8199", "low": "58.12", "close": "59.34", "volume": "629243" }, { "date": "2024-07-05", "open": "59.74", "high": "61.49", "low": "58.58", "close": "59.44", "volume": "931921" }, { "date": "2024-07-08", "open": "60.01", "high": "60.98", "low": "58.41", "close": "58.91", "volume": "1400602" }, { "date": "2024-07-09", "open": "58.54", "high": "59.00", "low": "55.39", "close": "56.20", "volume": "1502103" }, { "date": "2024-07-10", "open": "56.71", "high": "57.59", "low": "55.26", "close": "56.88", "volume": "898501" }, { "date": "2024-07-11", "open": "57.51", "high": "57.94", "low": "54.91", "close": "55.14", "volume": "1307157" }, { "date": "2024-07-12", "open": "55.53", "high": "57.26", "low": "54.80", "close": "55.89", "volume": "1101836" }, { "date": "2024-07-15", "open": "56.84", "high": "61.00", "low": "56.30", "close": "57.87", "volume": "2204626" }, { "date": "2024-07-16", "open": "58.69", "high": "59.5112", "low": "56.02", "close": "57.52", "volume": "1527675" }, { "date": "2024-07-17", "open": "55.97", "high": "55.98", "low": "54.1149", "close": "54.34", "volume": "1758278" }, { "date": "2024-07-18", "open": "55.00", "high": "55.1367", "low": "52.14", "close": "53.50", "volume": "1022328" }, { "date": "2024-07-19", "open": "53.69", "high": "54.50", "low": "51.58", "close": "51.64", "volume": "709762" }, { "date": "2024-07-22", "open": "52.88", "high": "53.28", "low": "51.32", "close": "52.96", "volume": "899716" }, { "date": "2024-07-23", "open": "52.56", "high": "54.062", "low": "51.95", "close": "52.61", "volume": "622733" }, { "date": "2024-07-24", "open": "52.08", "high": "52.08", "low": "46.55", "close": "47.15", "volume": "2421275" }, { "date": "2024-07-25", "open": "48.00", "high": "49.60", "low": "45.41", "close": "47.05", "volume": "2533689" }, { "date": "2024-07-26", "open": "47.88", "high": "47.90", "low": "45.47", "close": "47.135", "volume": "1825349" }, { "date": "2024-07-29", "open": "47.51", "high": "48.798", "low": "45.89", "close": "46.01", "volume": "1438325" }, { "date": "2024-07-30", "open": "45.92", "high": "46.1016", "low": "41.822", "close": "42.22", "volume": "2181823" }, { "date": "2024-07-31", "open": "44.41", "high": "45.19", "low": "43.47", "close": "43.84", "volume": "1451498" }, { "date": "2024-08-01", "open": "43.60", "high": "44.59", "low": "39.41", "close": "40.45", "volume": "1934928" }, { "date": "2024-08-02", "open": "38.03", "high": "44.15", "low": "36.57", "close": "42.38", "volume": "3059513" }, { "date": "2024-08-05", "open": "37.52", "high": "46.25", "low": "37.52", "close": "43.78", "volume": "3348935" }, { "date": "2024-08-06", "open": "44.32", "high": "44.90", "low": "41.30", "close": "42.48", "volume": "2534292" }, { "date": "2024-08-07", "open": "43.12", "high": "43.40", "low": "36.215", "close": "36.37", "volume": "5713171" }, { "date": "2024-08-08", "open": "37.26", "high": "41.89", "low": "37.25", "close": "41.01", "volume": "5975052" }, { "date": "2024-08-09", "open": "40.69", "high": "41.36", "low": "38.93", "close": "40.91", "volume": "2020736" }, { "date": "2024-08-12", "open": "40.64", "high": "40.71", "low": "38.73", "close": "39.73", "volume": "1674549" }, { "date": "2024-08-13", "open": "40.64", "high": "41.10", "low": "39.07", "close": "40.40", "volume": "2288302" }, { "date": "2024-08-14", "open": "40.50", "high": "40.60", "low": "38.55", "close": "38.86", "volume": "1966389" }, { "date": "2024-08-15", "open": "40.00", "high": "45.00", "low": "39.65", "close": "43.30", "volume": "4716021" }, { "date": "2024-08-16", "open": "41.78", "high": "42.00", "low": "39.97", "close": "40.91", "volume": "4751776" }, { "date": "2024-08-19", "open": "40.87", "high": "41.20", "low": "39.52", "close": "41.09", "volume": "2386435" }, { "date": "2024-08-20", "open": "40.93", "high": "41.346", "low": "38.42", "close": "39.16", "volume": "3298168" }, { "date": "2024-08-21", "open": "39.01", "high": "40.721", "low": "38.01", "close": "40.66", "volume": "2221398" }, { "date": "2024-08-22", "open": "41.38", "high": "41.38", "low": "39.29", "close": "39.785", "volume": "1435578" }, { "date": "2024-08-23", "open": "39.49", "high": "41.87", "low": "38.9246", "close": "41.77", "volume": "2538912" }, { "date": "2024-08-26", "open": "41.94", "high": "43.90", "low": "41.58", "close": "43.00", "volume": "3395659" }, { "date": "2024-08-27", "open": "43.00", "high": "45.4399", "low": "42.86", "close": "44.71", "volume": "4029010" }, { "date": "2024-08-28", "open": "44.22", "high": "45.46", "low": "41.69", "close": "43.52", "volume": "3411866" }, { "date": "2024-08-29", "open": "43.88", "high": "50.04", "low": "43.58", "close": "48.22", "volume": "6836980" }, { "date": "2024-08-30", "open": "47.85", "high": "47.85", "low": "40.77", "close": "43.06", "volume": "8629974" }, { "date": "2024-09-03", "open": "42.10", "high": "42.68", "low": "38.96", "close": "39.11", "volume": "4442972" }, { "date": "2024-09-04", "open": "39.96", "high": "43.18", "low": "39.66", "close": "41.69", "volume": "4374811" }, { "date": "2024-09-05", "open": "40.50", "high": "42.72", "low": "40.26", "close": "41.69", "volume": "2884277" }, { "date": "2024-09-06", "open": "41.93", "high": "41.9899", "low": "39.55", "close": "40.00", "volume": "2304088" }, { "date": "2024-09-09", "open": "40.20", "high": "40.40", "low": "37.9518", "close": "38.03", "volume": "3052276" }, { "date": "2024-09-10", "open": "37.74", "high": "38.73", "low": "36.85", "close": "38.30", "volume": "1620072" }, { "date": "2024-09-11", "open": "38.56", "high": "42.10", "low": "38.14", "close": "41.97", "volume": "2900726" }, { "date": "2024-09-12", "open": "41.79", "high": "42.30", "low": "40.78", "close": "41.36", "volume": "2292761" }, { "date": "2024-09-13", "open": "41.84", "high": "43.54", "low": "41.4695", "close": "43.45", "volume": "3064230" }, { "date": "2024-09-16", "open": "43.39", "high": "44.325", "low": "42.80", "close": "43.86", "volume": "2882054" }, { "date": "2024-09-17", "open": "44.75", "high": "46.79", "low": "44.40", "close": "46.33", "volume": "3677945" }, { "date": "2024-09-18", "open": "46.60", "high": "48.31", "low": "46.06", "close": "46.44", "volume": "6085118" }, { "date": "2024-09-19", "open": "48.33", "high": "48.42", "low": "46.80", "close": "47.13", "volume": "3504937" }, { "date": "2024-09-20", "open": "47.05", "high": "50.69", "low": "47.00", "close": "50.51", "volume": "8256739" }, { "date": "2024-09-23", "open": "50.62", "high": "51.30", "low": "49.50", "close": "50.70", "volume": "2710425" }, { "date": "2024-09-24", "open": "51.27", "high": "51.572", "low": "50.05", "close": "51.17", "volume": "1687602" }, { "date": "2024-09-25", "open": "50.90", "high": "52.55", "low": "50.79", "close": "52.10", "volume": "2476847" }, { "date": "2024-09-26", "open": "53.88", "high": "55.08", "low": "52.10", "close": "54.75", "volume": "3796981" }, { "date": "2024-09-27", "open": "55.00", "high": "55.50", "low": "52.23", "close": "53.52", "volume": "3891689" }, { "date": "2024-09-30", "open": "52.60", "high": "53.92", "low": "51.87", "close": "52.39", "volume": "2359427" }, { "date": "2024-10-01", "open": "52.71", "high": "53.00", "low": "50.42", "close": "50.68", "volume": "1779814" }, { "date": "2024-10-02", "open": "50.08", "high": "51.71", "low": "49.084", "close": "50.54", "volume": "1495855" }, { "date": "2024-10-03", "open": "50.20", "high": "50.78", "low": "48.74", "close": "48.76", "volume": "1901003" }, { "date": "2024-10-04", "open": "50.00", "high": "52.42", "low": "49.41", "close": "52.34", "volume": "3838134" }, { "date": "2024-10-07", "open": "52.47", "high": "53.22", "low": "51.14", "close": "52.55", "volume": "2436869" }, { "date": "2024-10-08", "open": "51.82", "high": "53.69", "low": "51.55", "close": "52.96", "volume": "1825468" }, { "date": "2024-10-09", "open": "61.16", "high": "63.15", "low": "59.45", "close": "61.22", "volume": "12526270" }, { "date": "2024-10-10", "open": "60.98", "high": "66.175", "low": "60.12", "close": "66.11", "volume": "8234746" }, { "date": "2024-10-11", "open": "65.34", "high": "70.74", "low": "65.31", "close": "66.69", "volume": "7639568" }, { "date": "2024-10-14", "open": "66.77", "high": "68.676", "low": "64.79", "close": "64.96", "volume": "3234333" }, { "date": "2024-10-15", "open": "64.46", "high": "64.50", "low": "60.475", "close": "62.47", "volume": "3026188" }, { "date": "2024-10-16", "open": "64.31", "high": "66.11", "low": "62.01", "close": "65.59", "volume": "4148593" }, { "date": "2024-10-17", "open": "67.96", "high": "69.4823", "low": "65.625", "close": "65.99", "volume": "5348089" }, { "date": "2024-10-18", "open": "66.75", "high": "68.7399", "low": "66.17", "close": "66.87", "volume": "2453871" }, { "date": "2024-10-21", "open": "66.96", "high": "67.50", "low": "65.64", "close": "67.18", "volume": "2728243" }, { "date": "2024-10-22", "open": "67.12", "high": "68.75", "low": "65.50", "close": "68.29", "volume": "2932448" }, { "date": "2024-10-23", "open": "68.10", "high": "70.0863", "low": "65.10", "close": "67.80", "volume": "2557630" }, { "date": "2024-10-24", "open": "68.46", "high": "70.70", "low": "68.29", "close": "70.30", "volume": "3546534" }, { "date": "2024-10-25", "open": "71.45", "high": "75.05", "low": "71.35", "close": "72.67", "volume": "5388433" }, { "date": "2024-10-28", "open": "72.94", "high": "73.6398", "low": "71.1196", "close": "72.87", "volume": "1865520" }, { "date": "2024-10-29", "open": "72.96", "high": "75.00", "low": "72.93", "close": "74.07", "volume": "1996003" }, { "date": "2024-10-30", "open": "72.42", "high": "75.16", "low": "72.32", "close": "73.50", "volume": "1927159" }, { "date": "2024-10-31", "open": "73.275", "high": "73.275", "low": "69.33", "close": "70.16", "volume": "2890553" }, { "date": "2024-11-01", "open": "71.86", "high": "74.02", "low": "70.74", "close": "72.65", "volume": "2328296" }, { "date": "2024-11-04", "open": "72.23", "high": "72.59", "low": "67.31", "close": "69.65", "volume": "5365107" }, { "date": "2024-11-05", "open": "86.35", "high": "97.3494", "low": "84.11", "close": "95.91", "volume": "24756930" }, { "date": "2024-11-06", "open": "90.00", "high": "98.68", "low": "86.50", "close": "98.17", "volume": "15381670" }, { "date": "2024-11-07", "open": "99.00", "high": "99.84", "low": "94.41", "close": "94.49", "volume": "6308086" }, { "date": "2024-11-08", "open": "96.22", "high": "99.36", "low": "93.30", "close": "99.30", "volume": "5016912" }, { "date": "2024-11-11", "open": "100.00", "high": "100.09", "low": "89.13", "close": "92.25", "volume": "8504561" }, { "date": "2024-11-12", "open": "91.65", "high": "93.60", "low": "87.89", "close": "90.75", "volume": "4369836" }, { "date": "2024-11-13", "open": "91.36", "high": "94.05", "low": "89.24", "close": "89.30", "volume": "3164052" }, { "date": "2024-11-14", "open": "89.95", "high": "92.37", "low": "88.19", "close": "88.49", "volume": "2980491" }, { "date": "2024-11-15", "open": "87.00", "high": "89.1499", "low": "85.01", "close": "86.45", "volume": "3969651" }, { "date": "2024-11-18", "open": "89.41", "high": "91.2199", "low": "86.67", "close": "90.38", "volume": "6344475" }, { "date": "2024-11-19", "open": "90.60", "high": "96.48", "low": "90.15", "close": "95.18", "volume": "6027676" }, { "date": "2024-11-20", "open": "94.788", "high": "98.79", "low": "92.17", "close": "97.42", "volume": "5830311" }, { "date": "2024-11-21", "open": "102.34", "high": "108.37", "low": "101.32", "close": "104.12", "volume": "9198942" }, { "date": "2024-11-22", "open": "105.12", "high": "109.11", "low": "102.00", "close": "102.28", "volume": "4755348" }, { "date": "2024-11-25", "open": "107.00", "high": "113.85", "low": "105.25", "close": "107.31", "volume": "7764634" }, { "date": "2024-11-26", "open": "108.00", "high": "110.98", "low": "103.64", "close": "105.48", "volume": "4343890" }, { "date": "2024-11-27", "open": "105.76", "high": "105.87", "low": "96.79", "close": "99.60", "volume": "5221924" }, { "date": "2024-11-29", "open": "101.60", "high": "105.7213", "low": "100.64", "close": "103.25", "volume": "1915788" }, { "date": "2024-12-02", "open": "103.84", "high": "105.02", "low": "100.84", "close": "103.39", "volume": "3197972" }, { "date": "2024-12-03", "open": "105.52", "high": "117.26", "low": "105.19", "close": "116.51", "volume": "8309024" }, { "date": "2024-12-04", "open": "116.69", "high": "121.20", "low": "114.80", "close": "115.27", "volume": "4687319" }, { "date": "2024-12-05", "open": "115.14", "high": "117.66", "low": "112.54", "close": "114.68", "volume": "2803859" }, { "date": "2024-12-06", "open": "115.00", "high": "120.88", "low": "113.3275", "close": "120.40", "volume": "4065807" }, { "date": "2024-12-09", "open": "122.13", "high": "123.4005", "low": "117.41", "close": "122.03", "volume": "4008621" }, { "date": "2024-12-10", "open": "122.22", "high": "125.41", "low": "116.2301", "close": "118.17", "volume": "4102742" }, { "date": "2024-12-11", "open": "121.155", "high": "127.25", "low": "120.785", "close": "122.62", "volume": "3545194" }, { "date": "2024-12-12", "open": "120.30", "high": "124.53", "low": "120.01", "close": "122.45", "volume": "2169314" }, { "date": "2024-12-13", "open": "126.80", "high": "132.68", "low": "125.4698", "close": "132.14", "volume": "5083477" }, { "date": "2024-12-16", "open": "133.00", "high": "136.39", "low": "128.85", "close": "130.48", "volume": "5846674" }, { "date": "2024-12-17", "open": "127.82", "high": "131.89", "low": "124.51", "close": "127.94", "volume": "5139320" }, { "date": "2024-12-18", "open": "128.78", "high": "132.90", "low": "119.50", "close": "122.47", "volume": "6019294" }, { "date": "2024-12-19", "open": "124.145", "high": "128.9737", "low": "119.02", "close": "125.28", "volume": "6066895" }, { "date": "2024-12-20", "open": "122.75", "high": "133.31", "low": "120.91", "close": "132.17", "volume": "11491660" }, { "date": "2024-12-23", "open": "135.11", "high": "138.14", "low": "131.5501", "close": "135.57", "volume": "3501020" }, { "date": "2024-12-24", "open": "138.23", "high": "144.132", "low": "137.28", "close": "141.60", "volume": "2739746" }, { "date": "2024-12-26", "open": "143.76", "high": "147.36", "low": "141.35", "close": "145.81", "volume": "3912368" }, { "date": "2024-12-27", "open": "145.00", "high": "145.975", "low": "139.50", "close": "141.53", "volume": "3452535" }, { "date": "2024-12-30", "open": "135.27", "high": "138.9591", "low": "133.31", "close": "136.42", "volume": "3086547" }, { "date": "2024-12-31", "open": "136.42", "high": "136.9353", "low": "131.70", "close": "132.45", "volume": "2493286" }, { "date": "2025-01-02", "open": "130.27", "high": "136.20", "low": "125.81", "close": "134.63", "volume": "3203469" }, { "date": "2025-01-03", "open": "135.615", "high": "141.1498", "low": "133.08", "close": "140.93", "volume": "2745696" }, { "date": "2025-01-06", "open": "147.15", "high": "147.39", "low": "140.37", "close": "143.64", "volume": "3237415" }, { "date": "2025-01-07", "open": "145.23", "high": "145.325", "low": "132.4201", "close": "133.60", "volume": "3977606" }, { "date": "2025-01-08", "open": "131.20", "high": "133.01", "low": "127.00", "close": "130.77", "volume": "3683813" }, { "date": "2025-01-10", "open": "127.70", "high": "130.76", "low": "124.00", "close": "129.70", "volume": "2420628" }, { "date": "2025-01-13", "open": "124.34", "high": "127.69", "low": "121.65", "close": "127.19", "volume": "3793937" }, { "date": "2025-01-14", "open": "130.40", "high": "132.10", "low": "125.15", "close": "128.45", "volume": "2710402" }, { "date": "2025-01-15", "open": "132.60", "high": "135.81", "low": "131.231", "close": "131.77", "volume": "3254395" }, { "date": "2025-01-16", "open": "133.97", "high": "135.70", "low": "123.34", "close": "127.90", "volume": "4186507" }, { "date": "2025-01-17", "open": "128.17", "high": "134.20", "low": "126.3001", "close": "133.30", "volume": "3245906" }, { "date": "2025-01-21", "open": "128.50", "high": "129.50", "low": "119.37", "close": "124.41", "volume": "5684839" }, { "date": "2025-01-22", "open": "126.27", "high": "130.50", "low": "121.5213", "close": "122.95", "volume": "4027468" }, { "date": "2025-01-23", "open": "119.68", "high": "124.00", "low": "112.18", "close": "123.73", "volume": "6127819" }, { "date": "2025-01-24", "open": "126.14", "high": "127.35", "low": "113.42", "close": "115.55", "volume": "5465359" }, { "date": "2025-01-27", "open": "102.24", "high": "103.00", "low": "79.55", "close": "83.16", "volume": "16766220" }, { "date": "2025-01-28", "open": "88.815", "high": "90.65", "low": "83.85", "close": "89.63", "volume": "9003319" }, { "date": "2025-01-29", "open": "90.60", "high": "92.885", "low": "87.17", "close": "90.43", "volume": "4832929" }, { "date": "2025-01-30", "open": "93.88", "high": "98.32", "low": "93.00", "close": "96.87", "volume": "5575154" }, { "date": "2025-01-31", "open": "98.00", "high": "106.00", "low": "96.555", "close": "101.42", "volume": "6444013" }, { "date": "2025-02-03", "open": "88.90", "high": "100.95", "low": "87.04", "close": "98.12", "volume": "5218341" }, { "date": "2025-02-04", "open": "100.51", "high": "103.98", "low": "98.6701", "close": "101.73", "volume": "3398541" }, { "date": "2025-02-05", "open": "102.75", "high": "107.17", "low": "100.76", "close": "106.57", "volume": "3351724" }, { "date": "2025-02-06", "open": "109.83", "high": "111.12", "low": "100.95", "close": "104.51", "volume": "4953043" }, { "date": "2025-02-07", "open": "106.83", "high": "109.00", "low": "99.68", "close": "101.29", "volume": "4960358" }, { "date": "2025-02-10", "open": "103.01", "high": "104.25", "low": "100.02", "close": "103.29", "volume": "10839570" }, { "date": "2025-02-11", "open": "97.112", "high": "105.88", "low": "91.75", "close": "92.04", "volume": "14123350" }, { "date": "2025-02-12", "open": "91.49", "high": "91.78", "low": "86.55", "close": "87.50", "volume": "7539902" }, { "date": "2025-02-13", "open": "87.525", "high": "92.00", "low": "87.29", "close": "88.19", "volume": "6136601" }, { "date": "2025-02-14", "open": "88.285", "high": "88.285", "low": "83.69", "close": "87.85", "volume": "6191016" }, { "date": "2025-02-18", "open": "88.60", "high": "94.58", "low": "87.70", "close": "93.27", "volume": "6130620" }, { "date": "2025-02-19", "open": "91.035", "high": "92.49", "low": "87.25", "close": "89.90", "volume": "4728185" }, { "date": "2025-02-20", "open": "90.54", "high": "90.54", "low": "85.12", "close": "88.43", "volume": "3859624" }, { "date": "2025-02-21", "open": "88.90", "high": "90.81", "low": "85.19", "close": "85.72", "volume": "3964160" }, { "date": "2025-02-24", "open": "85.00", "high": "87.20", "low": "80.36", "close": "84.63", "volume": "6194678" }, { "date": "2025-02-25", "open": "82.06", "high": "82.27", "low": "74.80", "close": "77.74", "volume": "7391737" }, { "date": "2025-02-26", "open": "79.79", "high": "83.65", "low": "79.49", "close": "83.00", "volume": "4059032" }, { "date": "2025-02-27", "open": "85.02", "high": "85.10", "low": "75.62", "close": "75.75", "volume": "4097159" }, { "date": "2025-02-28", "open": "72.795", "high": "76.10", "low": "70.55", "close": "74.35", "volume": "10688770" }, { "date": "2025-03-03", "open": "74.98", "high": "75.17", "low": "67.37", "close": "67.68", "volume": "8022320" }, { "date": "2025-03-04", "open": "64.88", "high": "72.12", "low": "63.14", "close": "69.63", "volume": "6980492" }, { "date": "2025-03-05", "open": "69.81", "high": "69.9785", "low": "66.06", "close": "68.57", "volume": "5378593" }, { "date": "2025-03-06", "open": "64.34", "high": "66.2499", "low": "61.40", "close": "63.49", "volume": "5630192" }, { "date": "2025-03-07", "open": "63.73", "high": "67.98", "low": "62.013", "close": "66.92", "volume": "5819543" }, { "date": "2025-03-10", "open": "64.00", "high": "64.6799", "low": "60.45", "close": "61.70", "volume": "5017535" }, { "date": "2025-03-11", "open": "61.19", "high": "68.07", "low": "60.29", "close": "66.05", "volume": "5641143" }, { "date": "2025-03-12", "open": "69.905", "high": "71.45", "low": "67.68", "close": "68.82", "volume": "4757242" }, { "date": "2025-03-13", "open": "68.11", "high": "68.39", "low": "64.15", "close": "65.32", "volume": "2369767" }, { "date": "2025-03-14", "open": "67.88", "high": "72.43", "low": "67.5001", "close": "72.18", "volume": "3700318" }, { "date": "2025-03-17", "open": "71.23", "high": "73.60", "low": "69.51", "close": "72.05", "volume": "3637180" }, { "date": "2025-03-18", "open": "70.70", "high": "71.21", "low": "67.50", "close": "68.89", "volume": "2825010" }, { "date": "2025-03-19", "open": "69.00", "high": "70.595", "low": "67.51", "close": "68.89", "volume": "3153217" }, { "date": "2025-03-20", "open": "67.57", "high": "70.14", "low": "67.01", "close": "68.97", "volume": "2318782" }, { "date": "2025-03-21", "open": "67.85", "high": "71.19", "low": "65.50", "close": "71.10", "volume": "3655000" }, { "date": "2025-03-24", "open": "73.60", "high": "74.799", "low": "72.00", "close": "73.78", "volume": "2416333" }, { "date": "2025-03-25", "open": "74.08", "high": "74.66", "low": "72.03", "close": "72.19", "volume": "1646212" }, { "date": "2025-03-26", "open": "71.88", "high": "72.235", "low": "66.155", "close": "66.95", "volume": "3019200" }, { "date": "2025-03-27", "open": "65.49", "high": "65.49", "low": "62.18", "close": "62.79", "volume": "3117989" }, { "date": "2025-03-28", "open": "61.85", "high": "63.56", "low": "59.62", "close": "60.78", "volume": "3138396" }, { "date": "2025-03-31", "open": "58.19", "high": "59.75", "low": "57.20", "close": "59.67", "volume": "3752292" }, { "date": "2025-04-01", "open": "59.33", "high": "62.77", "low": "58.48", "close": "62.01", "volume": "3464650" }, { "date": "2025-04-02", "open": "59.95", "high": "65.22", "low": "59.00", "close": "64.08", "volume": "4536059" }, { "date": "2025-04-03", "open": "58.09", "high": "59.9785", "low": "55.385", "close": "55.68", "volume": "6459876" }, { "date": "2025-04-04", "open": "52.46", "high": "53.71", "low": "47.125", "close": "52.94", "volume": "5761861" }, { "date": "2025-04-07", "open": "48.51", "high": "59.45", "low": "48.35", "close": "55.16", "volume": "5090080" }, { "date": "2025-04-08", "open": "59.32", "high": "61.00", "low": "52.06", "close": "53.71", "volume": "4651439" }, { "date": "2025-04-09", "open": "54.09", "high": "64.78", "low": "52.00", "close": "64.33", "volume": "7028732" }, { "date": "2025-04-10", "open": "61.23", "high": "61.23", "low": "56.7001", "close": "58.86", "volume": "3995985" }, { "date": "2025-04-11", "open": "58.74", "high": "61.42", "low": "58.2298", "close": "60.13", "volume": "4529931" }, { "date": "2025-04-14", "open": "63.29", "high": "64.60", "low": "57.9712", "close": "59.41", "volume": "3722068" }, { "date": "2025-04-15", "open": "59.40", "high": "60.83", "low": "58.78", "close": "60.08", "volume": "2316231" }, { "date": "2025-04-16", "open": "56.56", "high": "59.36", "low": "56.30", "close": "58.785", "volume": "2777085" }, { "date": "2025-04-17", "open": "58.34", "high": "59.13", "low": "56.53", "close": "58.96", "volume": "1942125" }, { "date": "2025-04-21", "open": "56.90", "high": "57.6899", "low": "52.565", "close": "54.42", "volume": "3176045" }, { "date": "2025-04-22", "open": "55.51", "high": "56.93", "low": "54.5401", "close": "55.31", "volume": "2487706" }, { "date": "2025-04-23", "open": "60.74", "high": "62.98", "low": "59.32", "close": "60.15", "volume": "4450343" }, { "date": "2025-04-24", "open": "62.01", "high": "64.98", "low": "61.1801", "close": "64.55", "volume": "3024519" }, { "date": "2025-04-25", "open": "63.97", "high": "67.14", "low": "63.20", "close": "66.11", "volume": "2982796" }, { "date": "2025-04-28", "open": "66.48", "high": "67.44", "low": "64.35", "close": "66.08", "volume": "1869530" }, { "date": "2025-04-29", "open": "65.68", "high": "66.5199", "low": "64.60", "close": "65.65", "volume": "1508698" }, { "date": "2025-04-30", "open": "62.505", "high": "65.36", "low": "62.31", "close": "65.31", "volume": "1747267" }, { "date": "2025-05-01", "open": "68.60", "high": "70.50", "low": "68.245", "close": "69.22", "volume": "3831889" }, { "date": "2025-05-02", "open": "71.59", "high": "73.06", "low": "70.9245", "close": "71.27", "volume": "3199692" }, { "date": "2025-05-05", "open": "70.75", "high": "73.47", "low": "70.6452", "close": "72.15", "volume": "3061704" }, { "date": "2025-05-06", "open": "69.535", "high": "72.35", "low": "68.6401", "close": "71.36", "volume": "4119746" }, { "date": "2025-05-07", "open": "67.355", "high": "71.30", "low": "63.40", "close": "71.09", "volume": "8753905" }, { "date": "2025-05-08", "open": "72.93", "high": "73.81", "low": "69.835", "close": "71.64", "volume": "4702997" }, { "date": "2025-05-09", "open": "71.70", "high": "73.4635", "low": "69.26", "close": "71.20", "volume": "2695768" }, { "date": "2025-05-12", "open": "80.035", "high": "81.2699", "low": "76.53", "close": "80.28", "volume": "6341961" }, { "date": "2025-05-13", "open": "81.32", "high": "88.22", "low": "81.14", "close": "87.76", "volume": "6657308" }, { "date": "2025-05-14", "open": "90.36", "high": "92.24", "low": "86.8501", "close": "90.66", "volume": "6111981" }, { "date": "2025-05-15", "open": "88.40", "high": "93.39", "low": "88.15", "close": "92.19", "volume": "4406980" }, { "date": "2025-05-16", "open": "92.16", "high": "92.59", "low": "89.0493", "close": "90.56", "volume": "3859305" }, { "date": "2025-05-19", "open": "87.32", "high": "90.98", "low": "87.27", "close": "90.285", "volume": "3560862" }, { "date": "2025-05-20", "open": "90.00", "high": "94.70", "low": "89.03", "close": "94.46", "volume": "4388338" }, { "date": "2025-05-21", "open": "93.58", "high": "96.11", "low": "90.6313", "close": "92.17", "volume": "5401850" }, { "date": "2025-05-22", "open": "92.56", "high": "98.1766", "low": "91.62", "close": "94.30", "volume": "4741546" }, { "date": "2025-05-23", "open": "90.99", "high": "95.25", "low": "90.70", "close": "94.62", "volume": "3226967" }, { "date": "2025-05-27", "open": "97.25", "high": "99.29", "low": "96.397", "close": "97.54", "volume": "3560758" }, { "date": "2025-05-28", "open": "98.03", "high": "99.24", "low": "96.41", "close": "96.46", "volume": "3388259" }, { "date": "2025-05-29", "open": "100.00", "high": "100.1899", "low": "96.23", "close": "96.61", "volume": "3743240" }, { "date": "2025-05-30", "open": "94.60", "high": "94.79", "low": "87.29", "close": "90.72", "volume": "11139260" }, { "date": "2025-06-02", "open": "89.93", "high": "93.18", "low": "89.65", "close": "92.92", "volume": "2897226" }, { "date": "2025-06-03", "open": "94.86", "high": "97.00", "low": "93.80", "close": "95.09", "volume": "3533701" }, { "date": "2025-06-04", "open": "96.00", "high": "98.24", "low": "95.02", "close": "95.22", "volume": "3552847" }, { "date": "2025-06-05", "open": "95.84", "high": "96.88", "low": "89.88", "close": "90.71", "volume": "4139895" }, { "date": "2025-06-06", "open": "92.64", "high": "92.96", "low": "89.814", "close": "90.75", "volume": "2852265" }, { "date": "2025-06-09", "open": "91.70", "high": "93.58", "low": "90.27", "close": "92.35", "volume": "2650673" }, { "date": "2025-06-10", "open": "93.00", "high": "94.00", "low": "88.59", "close": "91.46", "volume": "2461486" }, { "date": "2025-06-11", "open": "92.025", "high": "96.00", "low": "89.81", "close": "94.54", "volume": "4590360" }, { "date": "2025-06-12", "open": "93.755", "high": "97.24", "low": "92.51", "close": "94.34", "volume": "2853734" }, { "date": "2025-06-13", "open": "91.00", "high": "94.20", "low": "89.29", "close": "89.73", "volume": "3499703" }, { "date": "2025-06-16", "open": "91.40", "high": "98.10", "low": "91.40", "close": "95.30", "volume": "3180637" }, { "date": "2025-06-17", "open": "94.75", "high": "96.9989", "low": "92.80", "close": "92.91", "volume": "2829245" }, { "date": "2025-06-18", "open": "93.095", "high": "99.66", "low": "92.50", "close": "99.53", "volume": "4531342" }, { "date": "2025-06-20", "open": "101.30", "high": "101.819", "low": "91.80", "close": "93.075", "volume": "8080950" }, { "date": "2025-06-23", "open": "92.45", "high": "93.67", "low": "85.75", "close": "85.95", "volume": "7162004" }, { "date": "2025-06-24", "open": "88.00", "high": "88.95", "low": "85.25", "close": "87.26", "volume": "7533804" }, { "date": "2025-06-25", "open": "88.70", "high": "89.93", "low": "84.78", "close": "89.63", "volume": "5739704" }, { "date": "2025-06-26", "open": "91.06", "high": "99.76", "low": "91.00", "close": "97.96", "volume": "7538308" }, { "date": "2025-06-27", "open": "97.605", "high": "97.94", "low": "89.98", "close": "91.02", "volume": "10062380" }, { "date": "2025-06-30", "open": "92.25", "high": "93.98", "low": "89.70", "close": "90.42", "volume": "3981546" }, { "date": "2025-07-01", "open": "89.21", "high": "91.06", "low": "85.85", "close": "88.66", "volume": "4345049" }, { "date": "2025-07-02", "open": "88.05", "high": "92.68", "low": "87.14", "close": "88.57", "volume": "3756556" }, { "date": "2025-07-03", "open": "89.86", "high": "93.1681", "low": "89.00", "close": "90.80", "volume": "2438903" }, { "date": "2025-07-07", "open": "90.23", "high": "91.2777", "low": "89.15", "close": "89.62", "volume": "2707888" }, { "date": "2025-07-08", "open": "90.06", "high": "93.45", "low": "90.06", "close": "92.30", "volume": "3590919" }, { "date": "2025-07-09", "open": "94.00", "high": "100.21", "low": "93.5349", "close": "99.86", "volume": "5640287" }, { "date": "2025-07-10", "open": "103.21", "high": "103.50", "low": "92.80", "close": "97.02", "volume": "6415396" }, { "date": "2025-07-11", "open": "96.00", "high": "99.56", "low": "95.22", "close": "95.90", "volume": "2883765" }, { "date": "2025-07-14", "open": "95.01", "high": "95.4034", "low": "88.185", "close": "90.32", "volume": "5518358" }, { "date": "2025-07-15", "open": "94.09", "high": "94.14", "low": "90.59", "close": "92.36", "volume": "3085997" }, { "date": "2025-07-16", "open": "92.475", "high": "93.18", "low": "88.73", "close": "91.94", "volume": "3659077" }, { "date": "2025-07-17", "open": "92.30", "high": "99.14", "low": "90.90", "close": "97.95", "volume": "5308518" }, { "date": "2025-07-18", "open": "99.79", "high": "103.99", "low": "96.7926", "close": "102.13", "volume": "5569337" }, { "date": "2025-07-21", "open": "110.78", "high": "124.21", "low": "110.67", "close": "121.89", "volume": "14105750" }, { "date": "2025-07-22", "open": "116.00", "high": "118.00", "low": "107.64", "close": "116.91", "volume": "7687379" }, { "date": "2025-07-23", "open": "119.95", "high": "125.45", "low": "116.01", "close": "119.48", "volume": "6305964" }, { "date": "2025-07-24", "open": "121.01", "high": "122.93", "low": "118.1501", "close": "121.68", "volume": "3316833" }, { "date": "2025-07-25", "open": "120.61", "high": "123.61", "low": "120.11", "close": "122.23", "volume": "2648330" }, { "date": "2025-07-28", "open": "126.17", "high": "129.4982", "low": "121.7601", "close": "124.05", "volume": "4654834" }, { "date": "2025-07-29", "open": "124.87", "high": "125.80", "low": "116.51", "close": "118.41", "volume": "6874352" }, { "date": "2025-07-30", "open": "121.675", "high": "130.78", "low": "120.9812", "close": "128.87", "volume": "7972696" }, { "date": "2025-07-31", "open": "132.11", "high": "143.15", "low": "131.80", "close": "136.73", "volume": "8339804" }, { "date": "2025-08-01", "open": "126.565", "high": "134.11", "low": "124.02", "close": "131.10", "volume": "6940255" }, { "date": "2025-08-04", "open": "137.23", "high": "142.461", "low": "135.00", "close": "137.93", "volume": "5934091" }, { "date": "2025-08-05", "open": "138.86", "high": "142.2299", "low": "134.21", "close": "135.54", "volume": "6941118" }, { "date": "2025-08-06", "open": "164.99", "high": "183.62", "low": "160.47", "close": "174.39", "volume": "17234710" }, { "date": "2025-08-07", "open": "175.00", "high": "175.50", "low": "165.13", "close": "170.89", "volume": "8765728" }, { "date": "2025-08-08", "open": "170.01", "high": "180.67", "low": "169.4701", "close": "179.28", "volume": "7065279" }, { "date": "2025-08-11", "open": "179.11", "high": "185.75", "low": "175.60", "close": "179.43", "volume": "4769126" }, { "date": "2025-08-12", "open": "180.91", "high": "193.77", "low": "180.615", "close": "192.00", "volume": "7072602" }, { "date": "2025-08-13", "open": "193.66", "high": "199.47", "low": "186.02", "close": "193.64", "volume": "4834965" }, { "date": "2025-08-14", "open": "187.00", "high": "192.365", "low": "185.61", "close": "190.69", "volume": "4518885" }, { "date": "2025-08-15", "open": "185.00", "high": "187.285", "low": "181.00", "close": "185.85", "volume": "4143413" }, { "date": "2025-08-18", "open": "183.96", "high": "187.18", "low": "176.00", "close": "186.43", "volume": "4705082" }, { "date": "2025-08-19", "open": "183.985", "high": "185.34", "low": "170.00", "close": "171.06", "volume": "5361152" }, { "date": "2025-08-20", "open": "168.00", "high": "172.80", "low": "161.39", "close": "172.45", "volume": "5902644" }, { "date": "2025-08-21", "open": "173.899", "high": "180.47", "low": "171.8486", "close": "177.53", "volume": "4750722" }, { "date": "2025-08-22", "open": "175.88", "high": "186.18", "low": "174.58", "close": "179.09", "volume": "4006526" }, { "date": "2025-08-25", "open": "177.97", "high": "179.10", "low": "172.01", "close": "174.15", "volume": "3580608" }, { "date": "2025-08-26", "open": "174.50", "high": "180.91", "low": "174.15", "close": "178.56", "volume": "2859177" }, { "date": "2025-08-27", "open": "183.15", "high": "184.49", "low": "176.03", "close": "179.20", "volume": "2543439" }, { "date": "2025-08-28", "open": "182.50", "high": "191.2887", "low": "182.3525", "close": "189.15", "volume": "4732454" }, { "date": "2025-08-29", "open": "189.15", "high": "189.31", "low": "178.56", "close": "182.20", "volume": "3750360" }, { "date": "2025-09-02", "open": "177.13", "high": "180.70", "low": "167.50", "close": "174.24", "volume": "5872273" }, { "date": "2025-09-03", "open": "174.765", "high": "179.985", "low": "172.5001", "close": "176.61", "volume": "3227676" }, { "date": "2025-09-04", "open": "178.90", "high": "188.05", "low": "174.51", "close": "187.95", "volume": "7121114" }, { "date": "2025-09-05", "open": "194.50", "high": "197.37", "low": "184.00", "close": "191.20", "volume": "6502946" }, { "date": "2025-09-08", "open": "194.70", "high": "220.69", "low": "194.01", "close": "216.10", "volume": "9797759" }, { "date": "2025-09-09", "open": "213.305", "high": "217.92", "low": "208.28", "close": "214.49", "volume": "4669694" }, { "date": "2025-09-10", "open": "225.435", "high": "230.88", "low": "217.00", "close": "230.37", "volume": "6204624" }, { "date": "2025-09-11", "open": "233.74", "high": "237.82", "low": "228.51", "close": "232.90", "volume": "4051927" }, { "date": "2025-09-12", "open": "233.00", "high": "234.7698", "low": "226.00", "close": "229.50", "volume": "3698976" }, { "date": "2025-09-15", "open": "229.00", "high": "235.88", "low": "226.20", "close": "231.29", "volume": "3254157" }, { "date": "2025-09-16", "open": "232.89", "high": "241.29", "low": "231.99", "close": "238.79", "volume": "4370701" }, { "date": "2025-09-17", "open": "244.225", "high": "252.60", "low": "236.36", "close": "249.38", "volume": "5925315" }, { "date": "2025-09-18", "open": "255.00", "high": "262.90", "low": "244.0501", "close": "251.88", "volume": "6183806" }, { "date": "2025-09-19", "open": "245.31", "high": "249.61", "low": "231.18", "close": "245.20", "volume": "22438640" }, { "date": "2025-09-22", "open": "239.875", "high": "243.20", "low": "232.00", "close": "237.30", "volume": "6360511" }, { "date": "2025-09-23", "open": "236.49", "high": "236.49", "low": "219.25", "close": "230.11", "volume": "6143565" }, { "date": "2025-09-24", "open": "212.00", "high": "213.69", "low": "195.68", "close": "205.27", "volume": "13345540" }, { "date": "2025-09-25", "open": "192.55", "high": "205.17", "low": "191.66", "close": "200.64", "volume": "6227743" }, { "date": "2025-09-26", "open": "200.535", "high": "201.99", "low": "193.25", "close": "197.78", "volume": "3317839" }, { "date": "2025-09-29", "open": "208.215", "high": "209.54", "low": "198.29", "close": "198.80", "volume": "4092218" }, { "date": "2025-09-30", "open": "200.69", "high": "205.40", "low": "189.28", "close": "195.80", "volume": "5498605" }, { "date": "2025-10-01", "open": "191.79", "high": "195.88", "low": "186.1197", "close": "194.50", "volume": "4896079" }, { "date": "2025-10-02", "open": "200.00", "high": "211.6858", "low": "198.20", "close": "209.60", "volume": "6604137" }, { "date": "2025-10-03", "open": "212.50", "high": "214.29", "low": "198.28", "close": "200.74", "volume": "5188079" }, { "date": "2025-10-06", "open": "228.56", "high": "232.00", "low": "217.00", "close": "220.81", "volume": "8726006" }, { "date": "2025-10-07", "open": "221.11", "high": "224.12", "low": "205.92", "close": "212.10", "volume": "4777072" }, { "date": "2025-10-08", "open": "214.74", "high": "219.675", "low": "211.34", "close": "219.36", "volume": "3672365" }, { "date": "2025-10-09", "open": "222.00", "high": "229.75", "low": "219.15", "close": "225.43", "volume": "4635480" }, { "date": "2025-10-10", "open": "226.17", "high": "230.00", "low": "205.82", "close": "206.21", "volume": "6984434" }, { "date": "2025-10-13", "open": "214.465", "high": "216.27", "low": "196.00", "close": "199.53", "volume": "7648896" }, { "date": "2025-10-14", "open": "183.84", "high": "184.00", "low": "160.12", "close": "161.55", "volume": "17592460" }, { "date": "2025-10-15", "open": "170.57", "high": "170.58", "low": "158.35", "close": "161.465", "volume": "7563340" }, { "date": "2025-10-16", "open": "163.96", "high": "167.4098", "low": "159.80", "close": "163.55", "volume": "6249650" }, { "date": "2025-10-17", "open": "159.63", "high": "160.2652", "low": "154.50", "close": "159.80", "volume": "5850354" }, { "date": "2025-10-20", "open": "155.01", "high": "159.75", "low": "153.4001", "close": "156.31", "volume": "5762707" }, { "date": "2025-10-21", "open": "154.50", "high": "161.1951", "low": "150.33", "close": "157.51", "volume": "4556805" }, { "date": "2025-10-22", "open": "153.86", "high": "158.27", "low": "148.51", "close": "154.85", "volume": "5274137" }, { "date": "2025-10-23", "open": "154.89", "high": "166.33", "low": "154.89", "close": "163.64", "volume": "5211831" }, { "date": "2025-10-24", "open": "167.60", "high": "170.20", "low": "164.335", "close": "164.97", "volume": "4528104" }, { "date": "2025-10-27", "open": "171.00", "high": "174.23", "low": "168.00", "close": "170.28", "volume": "3950306" }, { "date": "2025-10-28", "open": "172.00", "high": "174.93", "low": "166.7304", "close": "168.25", "volume": "2931104" }, { "date": "2025-10-29", "open": "171.00", "high": "175.4999", "low": "169.5001", "close": "173.62", "volume": "3182850" }, { "date": "2025-10-30", "open": "168.01", "high": "175.64", "low": "167.42", "close": "169.55", "volume": "3084501" }, { "date": "2025-10-31", "open": "181.50", "high": "201.86", "low": "181.00", "close": "186.68", "volume": "9392262" }, { "date": "2025-11-03", "open": "191.385", "high": "198.24", "low": "187.50", "close": "191.56", "volume": "6035634" }, { "date": "2025-11-04", "open": "181.37", "high": "193.21", "low": "179.31", "close": "179.31", "volume": "8955949" }, { "date": "2025-11-05", "open": "184.075", "high": "191.40", "low": "172.72", "close": "181.94", "volume": "9339570" }, { "date": "2025-11-06", "open": "181.72", "high": "184.00", "low": "162.38", "close": "162.83", "volume": "6767564" }, { "date": "2025-11-07", "open": "157.12", "high": "165.495", "low": "151.61", "close": "165.49", "volume": "6400438" }, { "date": "2025-11-10", "open": "173.00", "high": "176.80", "low": "167.55", "close": "173.74", "volume": "4846607" }, { "date": "2025-11-11", "open": "170.06", "high": "174.37", "low": "166.54", "close": "167.55", "volume": "3254691" }, { "date": "2025-11-12", "open": "167.76", "high": "167.955", "low": "153.95", "close": "157.79", "volume": "5811875" }, { "date": "2025-11-13", "open": "154.99", "high": "155.07", "low": "137.91", "close": "144.47", "volume": "7824639" }, { "date": "2025-11-14", "open": "139.23", "high": "151.40", "low": "136.6434", "close": "144.34", "volume": "5697380" }, { "date": "2025-11-17", "open": "145.375", "high": "147.49", "low": "137.43", "close": "141.39", "volume": "5409946" }, { "date": "2025-11-18", "open": "138.10", "high": "144.05", "low": "136.81", "close": "139.52", "volume": "4069808" }, { "date": "2025-11-19", "open": "139.53", "high": "144.71", "low": "137.80", "close": "142.01", "volume": "4224906" }, { "date": "2025-11-20", "open": "154.48", "high": "160.7725", "low": "137.55", "close": "139.29", "volume": "10310830" }, { "date": "2025-11-21", "open": "138.60", "high": "143.92", "low": "131.42", "close": "141.80", "volume": "6831355" }, { "date": "2025-11-24", "open": "145.73", "high": "151.6084", "low": "145.00", "close": "147.75", "volume": "13436480" }, { "date": "2025-11-25", "open": "143.515", "high": "145.34", "low": "136.54", "close": "144.78", "volume": "4268954" }, { "date": "2025-11-26", "open": "145.61", "high": "156.68", "low": "144.0443", "close": "154.22", "volume": "5194214" }, { "date": "2025-11-28", "open": "157.09", "high": "158.42", "low": "152.33", "close": "157.57", "volume": "2422156" }, { "date": "2025-12-01", "open": "155.62", "high": "173.204", "low": "152.81", "close": "165.19", "volume": "7596023" }, { "date": "2025-12-02", "open": "172.31", "high": "182.53", "low": "142.51", "close": "142.94", "volume": "17797300" }, { "date": "2025-12-03", "open": "150.32", "high": "153.60", "low": "144.67", "close": "152.50", "volume": "7766128" }, { "date": "2025-12-04", "open": "150.99", "high": "154.00", "low": "147.00", "close": "152.51", "volume": "3813669" }, { "date": "2025-12-05", "open": "154.85", "high": "163.12", "low": "154.14", "close": "161.23", "volume": "4414063" }, { "date": "2025-12-08", "open": "162.90", "high": "176.65", "low": "161.55", "close": "175.74", "volume": "8033311" }, { "date": "2025-12-09", "open": "164.09", "high": "171.71", "low": "163.5101", "close": "167.08", "volume": "5018901" }, { "date": "2025-12-10", "open": "166.57", "high": "167.199", "low": "162.61", "close": "164.315", "volume": "2947510" }, { "date": "2025-12-11", "open": "161.63", "high": "174.40", "low": "153.25", "close": "173.70", "volume": "5541079" }, { "date": "2025-12-12", "open": "172.49", "high": "172.49", "low": "146.88", "close": "148.85", "volume": "10324260" }, { "date": "2025-12-15", "open": "150.50", "high": "152.19", "low": "143.08", "close": "143.66", "volume": "5503006" }, { "date": "2025-12-16", "open": "141.55", "high": "147.25", "low": "140.61", "close": "144.94", "volume": "3551046" }, { "date": "2025-12-17", "open": "149.77", "high": "152.76", "low": "140.10", "close": "140.24", "volume": "4513504" }, { "date": "2025-12-18", "open": "144.99", "high": "148.88", "low": "143.68", "close": "145.88", "volume": "3374745" }, { "date": "2025-12-19", "open": "145.96", "high": "166.93", "low": "145.96", "close": "164.40", "volume": "9627023" }, { "date": "2025-12-22", "open": "166.92", "high": "175.39", "low": "166.51", "close": "172.62", "volume": "4824657" }, { "date": "2025-12-23", "open": "166.75", "high": "171.83", "low": "164.5501", "close": "168.83", "volume": "2505659" }, { "date": "2025-12-24", "open": "169.02", "high": "172.33", "low": "167.5245", "close": "169.97", "volume": "1279986" }, { "date": "2025-12-26", "open": "172.13", "high": "172.88", "low": "166.10", "close": "167.26", "volume": "2089530" }, { "date": "2025-12-29", "open": "163.85", "high": "170.61", "low": "160.80", "close": "170.105", "volume": "1939526" }, { "date": "2025-12-30", "open": "170.52", "high": "175.9799", "low": "167.50", "close": "170.84", "volume": "2401580" }, { "date": "2025-12-31", "open": "170.50", "high": "174.22", "low": "166.30", "close": "166.36", "volume": "2438509" }, { "date": "2026-01-02", "open": "171.685", "high": "182.90", "low": "171.685", "close": "179.56", "volume": "5658870" }, { "date": "2026-01-05", "open": "184.98", "high": "185.18", "low": "162.53", "close": "167.11", "volume": "7579649" }, { "date": "2026-01-06", "open": "166.51", "high": "166.89", "low": "151.10", "close": "161.01", "volume": "8028792" }, { "date": "2026-01-07", "open": "158.00", "high": "168.49", "low": "153.2001", "close": "165.77", "volume": "5045897" }, { "date": "2026-01-08", "open": "164.97", "high": "167.7999", "low": "155.55", "close": "156.73", "volume": "3936021" }, { "date": "2026-01-09", "open": "158.06", "high": "164.50", "low": "155.64", "close": "162.61", "volume": "4093695" }, { "date": "2026-01-12", "open": "160.44", "high": "175.80", "low": "160.25", "close": "172.57", "volume": "4439129" }, { "date": "2026-01-13", "open": "175.00", "high": "183.50", "low": "172.80", "close": "180.56", "volume": "4457103" }, { "date": "2026-01-14", "open": "176.05", "high": "176.05", "low": "167.10", "close": "172.14", "volume": "3622807" }, { "date": "2026-01-15", "open": "176.61", "high": "180.66", "low": "170.459", "close": "174.45", "volume": "3906835" }, { "date": "2026-01-16", "open": "179.09", "high": "188.00", "low": "177.71", "close": "182.00", "volume": "5422777" }, { "date": "2026-01-20", "open": "173.37", "high": "189.80", "low": "173.02", "close": "183.75", "volume": "5298287" }, { "date": "2026-01-21", "open": "184.88", "high": "184.88", "low": "165.30", "close": "176.005", "volume": "6687290" }, { "date": "2026-01-22", "open": "180.60", "high": "182.01", "low": "170.54", "close": "176.35", "volume": "4011429" }, { "date": "2026-01-23", "open": "177.215", "high": "178.00", "low": "163.53", "close": "169.66", "volume": "6106393" }, { "date": "2026-01-26", "open": "168.13", "high": "173.52", "low": "162.7346", "close": "163.25", "volume": "4026921" }, { "date": "2026-01-27", "open": "164.36", "high": "171.69", "low": "160.98", "close": "170.93", "volume": "3385333" }, { "date": "2026-01-28", "open": "172.48", "high": "176.6764", "low": "165.3695", "close": "167.90", "volume": "3801170" }, { "date": "2026-01-29", "open": "166.60", "high": "167.295", "low": "154.05", "close": "160.46", "volume": "4376582" }, { "date": "2026-01-30", "open": "158.81", "high": "161.17", "low": "149.13", "close": "150.62", "volume": "4281170" }, { "date": "2026-02-02", "open": "148.00", "high": "153.6399", "low": "146.76", "close": "152.44", "volume": "3132570" }, { "date": "2026-02-03", "open": "155.78", "high": "163.00", "low": "150.50", "close": "158.52", "volume": "5289956" }, { "date": "2026-02-04", "open": "158.50", "high": "159.50", "low": "141.44", "close": "144.67", "volume": "5743557" }, { "date": "2026-02-05", "open": "140.01", "high": "145.65", "low": "137.50", "close": "142.82", "volume": "4476894" }, { "date": "2026-02-06", "open": "152.425", "high": "170.01", "low": "151.42", "close": "169.85", "volume": "7290562" }, { "date": "2026-02-09", "open": "169.58", "high": "188.4299", "low": "169.00", "close": "187.67", "volume": "7420594" }, { "date": "2026-02-10", "open": "191.605", "high": "192.86", "low": "181.01", "close": "182.86", "volume": "8429920" }, { "date": "2026-02-11", "open": "160.76", "high": "162.00", "low": "141.6601", "close": "143.71", "volume": "16419390" }, { "date": "2026-02-12", "open": "146.08", "high": "148.80", "low": "126.05", "close": "126.58", "volume": "11444100" }, { "date": "2026-02-13", "open": "128.00", "high": "133.29", "low": "122.57", "close": "129.32", "volume": "7735830" }, { "date": "2026-02-17", "open": "126.34", "high": "126.6452", "low": "117.41", "close": "123.69", "volume": "7105650" }, { "date": "2026-02-18", "open": "124.56", "high": "131.67", "low": "122.81", "close": "129.58", "volume": "4355169" }, { "date": "2026-02-19", "open": "128.70", "high": "133.20", "low": "127.40", "close": "132.62", "volume": "2904560" }, { "date": "2026-02-20", "open": "130.31", "high": "135.20", "low": "128.26", "close": "129.68", "volume": "3644406" }, { "date": "2026-02-23", "open": "127.23", "high": "128.56", "low": "123.45", "close": "128.24", "volume": "3023560" }, { "date": "2026-02-24", "open": "129.69", "high": "131.4799", "low": "126.50", "close": "128.40", "volume": "2894034" }, { "date": "2026-02-25", "open": "128.25", "high": "129.00", "low": "121.74", "close": "128.15", "volume": "5330335" }, { "date": "2026-02-26", "open": "126.80", "high": "127.29", "low": "120.96", "close": "124.67", "volume": "3800714" }, { "date": "2026-02-27", "open": "122.66", "high": "124.00", "low": "117.50", "close": "118.83", "volume": "5156509" }, { "date": "2026-03-02", "open": "112.97", "high": "121.335", "low": "112.13", "close": "120.55", "volume": "4652138" }, { "date": "2026-03-03", "open": "115.02", "high": "115.24", "low": "107.08", "close": "109.80", "volume": "5896158" }, { "date": "2026-03-04", "open": "111.93", "high": "116.7099", "low": "109.20", "close": "113.77", "volume": "5440146" }, { "date": "2026-03-05", "open": "119.54", "high": "124.19", "low": "117.38", "close": "120.00", "volume": "6441232" }, { "date": "2026-03-06", "open": "116.86", "high": "124.45", "low": "115.67", "close": "119.20", "volume": "4433968" }, { "date": "2026-03-09", "open": "115.73", "high": "122.34", "low": "111.76", "close": "122.31", "volume": "5939855" }, { "date": "2026-03-10", "open": "122.02", "high": "123.00", "low": "115.83", "close": "116.48", "volume": "4284947" }, { "date": "2026-03-11", "open": "116.00", "high": "128.15", "low": "116.00", "close": "124.71", "volume": "5401657" }, { "date": "2026-03-12", "open": "123.11", "high": "124.30", "low": "118.05", "close": "119.90", "volume": "3620717" }, { "date": "2026-03-13", "open": "121.28", "high": "123.15", "low": "117.26", "close": "120.31", "volume": "3447084" }, { "date": "2026-03-16", "open": "123.00", "high": "130.1399", "low": "122.48", "close": "127.48", "volume": "4610383" }, { "date": "2026-03-17", "open": "130.00", "high": "135.18", "low": "124.86", "close": "127.57", "volume": "5941277" }, { "date": "2026-03-18", "open": "127.06", "high": "129.425", "low": "123.01", "close": "126.34", "volume": "3844915" }, { "date": "2026-03-19", "open": "123.225", "high": "127.43", "low": "119.64", "close": "126.16", "volume": "4170312" }, { "date": "2026-03-20", "open": "124.39", "high": "124.625", "low": "114.75", "close": "116.04", "volume": "8694512" }, { "date": "2026-03-23", "open": "117.50", "high": "125.10", "low": "117.37", "close": "123.87", "volume": "4051721" }, { "date": "2026-03-24", "open": "122.54", "high": "124.14", "low": "118.60", "close": "121.76", "volume": "2677042" }, { "date": "2026-03-25", "open": "124.66", "high": "126.53", "low": "119.33", "close": "120.33", "volume": "2733340" }, { "date": "2026-03-26", "open": "117.17", "high": "119.84", "low": "113.57", "close": "113.605", "volume": "3102168" }, { "date": "2026-03-27", "open": "111.00", "high": "114.63", "low": "110.84", "close": "112.47", "volume": "2873794" }, { "date": "2026-03-30", "open": "112.71", "high": "113.1138", "low": "97.89", "close": "100.27", "volume": "5169641" }, { "date": "2026-03-31", "open": "100.69", "high": "110.44", "low": "100.10", "close": "109.60", "volume": "5104484" }, { "date": "2026-04-01", "open": "111.21", "high": "111.9999", "low": "105.86", "close": "106.33", "volume": "4783082" }, { "date": "2026-04-02", "open": "101.68", "high": "117.31", "low": "101.5276", "close": "117.14", "volume": "4496109" }, { "date": "2026-04-06", "open": "116.85", "high": "122.47", "low": "116.722", "close": "117.99", "volume": "2726262" }, { "date": "2026-04-07", "open": "117.28", "high": "119.6946", "low": "114.8378", "close": "118.99", "volume": "4452254" }, { "date": "2026-04-08", "open": "128.00", "high": "130.00", "low": "121.92", "close": "125.46", "volume": "4105854" }, { "date": "2026-04-09", "open": "125.89", "high": "129.68", "low": "123.50", "close": "129.46", "volume": "3766929" }, { "date": "2026-04-10", "open": "134.73", "high": "151.38", "low": "134.52", "close": "149.05", "volume": "10909520" }, { "date": "2026-04-13", "open": "152.01", "high": "167.3899", "low": "150.30", "close": "166.795", "volume": "10035230" }, { "date": "2026-04-14", "open": "165.475", "high": "171.92", "low": "158.50", "close": "170.60", "volume": "7658869" }, { "date": "2026-04-15", "open": "170.89", "high": "175.60", "low": "165.94", "close": "172.09", "volume": "5064585" }, { "date": "2026-04-16", "open": "173.00", "high": "173.58", "low": "161.05", "close": "170.81", "volume": "4529234" }, { "date": "2026-04-17", "open": "173.78", "high": "175.05", "low": "167.24", "close": "174.05", "volume": "5165853" }, { "date": "2026-04-20", "open": "174.395", "high": "176.9699", "low": "168.20", "close": "175.80", "volume": "4180460" }, { "date": "2026-04-21", "open": "188.75", "high": "196.77", "low": "183.5001", "close": "191.97", "volume": "10877850" }, { "date": "2026-04-22", "open": "199.065", "high": "200.21", "low": "187.24", "close": "194.06", "volume": "6144170" }, { "date": "2026-04-23", "open": "190.10", "high": "204.49", "low": "190.10", "close": "197.54", "volume": "5396477" }, { "date": "2026-04-24", "open": "203.24", "high": "214.2374", "low": "202.615", "close": "212.84", "volume": "6661880" }, { "date": "2026-04-27", "open": "209.66", "high": "210.92", "low": "193.215", "close": "196.64", "volume": "5422540" }, { "date": "2026-04-28", "open": "181.195", "high": "190.10", "low": "179.54", "close": "183.31", "volume": "4965288" }, { "date": "2026-04-29", "open": "187.45", "high": "196.97", "low": "181.88", "close": "196.85", "volume": "4959686" }, { "date": "2026-04-30", "open": "199.68", "high": "200.46", "low": "184.21", "close": "194.74", "volume": "5151961" }, { "date": "2026-05-01", "open": "195.98", "high": "205.10", "low": "192.59", "close": "202.68", "volume": "4343615" }, { "date": "2026-05-04", "open": "204.04", "high": "209.38", "low": "199.81", "close": "201.25", "volume": "4155499" }, { "date": "2026-05-05", "open": "207.43", "high": "220.79", "low": "207.325", "close": "215.69", "volume": "8142468" }, { "date": "2026-05-06", "open": "229.75", "high": "231.73", "low": "202.18", "close": "213.91", "volume": "8552971" }, { "date": "2026-05-07", "open": "212.56", "high": "213.49", "low": "192.33", "close": "195.65", "volume": "6551405" }, { "date": "2026-05-08", "open": "202.00", "high": "203.4999", "low": "189.69", "close": "199.79", "volume": "4610117" }, { "date": "2026-05-11", "open": "196.36", "high": "208.36", "low": "195.88", "close": "207.35", "volume": "5615434" }, { "date": "2026-05-12", "open": "202.35", "high": "214.41", "low": "192.60", "close": "204.42", "volume": "5053763" }, { "date": "2026-05-13", "open": "206.975", "high": "224.76", "low": "204.55", "close": "224.09", "volume": "6415600" }, { "date": "2026-05-14", "open": "224.83", "high": "230.33", "low": "215.80", "close": "228.64", "volume": "4614968" }, { "date": "2026-05-15", "open": "216.50", "high": "239.765", "low": "210.42", "close": "232.68", "volume": "5941753" }, { "date": "2026-05-18", "open": "236.1892", "high": "236.6999", "low": "210.02", "close": "215.58", "volume": "6161282" }, { "date": "2026-05-19", "open": "212.96", "high": "255.96", "low": "210.55", "close": "244.26", "volume": "9430512" }, { "date": "2026-05-20", "open": "251.41", "high": "287.6999", "low": "250.44", "close": "287.48", "volume": "10294580" }, { "date": "2026-05-21", "open": "285.10", "high": "298.3568", "low": "281.91", "close": "297.84", "volume": "7004344" }, { "date": "2026-05-22", "open": "300.00", "high": "315.81", "low": "299.94", "close": "306.88", "volume": "6527347" }, { "date": "2026-05-26", "open": "315.00", "high": "321.99", "low": "290.50", "close": "318.72", "volume": "8114865" }, { "date": "2026-05-27", "open": "323.50", "high": "326.9699", "low": "305.735", "close": "325.33", "volume": "5140913" }, { "date": "2026-05-28", "open": "334.08", "high": "354.53", "low": "326.66", "close": "349.17", "volume": "5591818" }, { "date": "2026-05-29", "open": "348.00", "high": "350.87", "low": "329.61", "close": "342.85", "volume": "5985713" }, { "date": "2026-06-01", "open": "328.12", "high": "333.4299", "low": "316.0001", "close": "320.09", "volume": "5559149" }, { "date": "2026-06-02", "open": "324.62", "high": "356.39", "low": "322.47", "close": "355.76", "volume": "5572653" }, { "date": "2026-06-03", "open": "363.555", "high": "372.37", "low": "337.00", "close": "363.54", "volume": "5309510" }, { "date": "2026-06-04", "open": "348.055", "high": "365.23", "low": "338.02", "close": "358.05", "volume": "3785278" }, { "date": "2026-06-05", "open": "342.75", "high": "349.00", "low": "314.84", "close": "317.06", "volume": "7315038" }, { "date": "2026-06-08", "open": "330.50", "high": "353.79", "low": "328.01", "close": "346.33", "volume": "5048477" }, { "date": "2026-06-09", "open": "354.505", "high": "372.14", "low": "303.00", "close": "341.70", "volume": "7378074" }, { "date": "2026-06-10", "open": "334.01", "high": "360.7799", "low": "329.40", "close": "330.86", "volume": "5895347" }, { "date": "2026-06-11", "open": "339.88", "high": "367.88", "low": "339.25", "close": "367.47", "volume": "5728901" }, { "date": "2026-06-12", "open": "379.74", "high": "390.9899", "low": "360.0601", "close": "367.15", "volume": "5380744" }, { "date": "2026-06-15", "open": "382.50", "high": "398.13", "low": "364.41", "close": "389.20", "volume": "5332824" }, { "date": "2026-06-16", "open": "383.64", "high": "397.66", "low": "360.89", "close": "361.71", "volume": "5938643" }, { "date": "2026-06-17", "open": "377.82", "high": "393.79", "low": "370.01", "close": "374.68", "volume": "5121957" }, { "date": "2026-06-18", "open": "384.73", "high": "421.20", "low": "384.73", "close": "417.07", "volume": "22605900" }, { "date": "2026-06-22", "open": "425.61", "high": "440.99", "low": "412.265", "close": "439.66", "volume": "5584028" }, { "date": "2026-06-23", "open": "399.43", "high": "419.618", "low": "392.89", "close": "397.02", "volume": "6478319" }, { "date": "2026-06-24", "open": "401.72", "high": "421.70", "low": "385.12", "close": "399.92", "volume": "4063528" }, { "date": "2026-06-25", "open": "422.60", "high": "429.91", "low": "386.65", "close": "398.00", "volume": "4961856" }, { "date": "2026-06-26", "open": "382.45", "high": "396.265", "low": "372.50", "close": "391.74", "volume": "6564846" }, { "date": "2026-06-29", "open": "403.08", "high": "456.76", "low": "381.475", "close": "455.96", "volume": "6331430" }, { "date": "2026-06-30", "open": "458.13", "high": "499.4762", "low": "457.19", "close": "483.02", "volume": "6066576" }, { "date": "2026-07-01", "open": "468.00", "high": "468.065", "low": "428.825", "close": "430.86", "volume": "5834835" }, { "date": "2026-07-02", "open": "433.035", "high": "465.93", "low": "390.01", "close": "406.42", "volume": "7258768" }, { "date": "2026-07-06", "open": "417.32", "high": "453.7999", "low": "411.00", "close": "432.74", "volume": "4124548" }, { "date": "2026-07-07", "open": "403.155", "high": "417.46", "low": "366.66", "close": "382.89", "volume": "7181666" }, { "date": "2026-07-08", "open": "380.69", "high": "400.66", "low": "374.52", "close": "393.16", "volume": "3473466" }, { "date": "2026-07-09", "open": "417.86", "high": "436.47", "low": "412.27", "close": "417.45", "volume": "3792731" }, { "date": "2026-07-10", "open": "409.38", "high": "421.4199", "low": "401.62", "close": "412.97", "volume": "2161516" }, { "date": "2026-07-13", "open": "403.51", "high": "403.51", "low": "350.095", "close": "362.05", "volume": "6286097" }, { "date": "2026-07-14", "open": "392.03", "high": "392.1999", "low": "360.70", "close": "361.78", "volume": "3280874" }, { "date": "2026-07-15", "open": "371.57", "high": "371.57", "low": "336.01", "close": "350.62", "volume": "3380797" }, { "date": "2026-07-16", "open": "337.025", "high": "338.945", "low": "313.63", "close": "319.74", "volume": "4689860" }, { "date": "2026-07-17", "open": "304.175", "high": "314.75", "low": "289.60", "close": "303.62", "volume": "7235791" }, { "date": "2026-07-20", "open": "309.39", "high": "322.675", "low": "307.40", "close": "309.09", "volume": "2945469" }, { "date": "2026-07-21", "open": "326.555", "high": "331.23", "low": "313.85", "close": "319.79", "volume": "3886957" }, { "date": "2026-07-22", "open": "308.28", "high": "338.86", "low": "307.00", "close": "330.895", "volume": "3104649" }, { "date": "2026-07-23", "open": "327.00", "high": "342.30", "low": "318.70", "close": "326.97", "volume": "2810653" }, { "date": "2026-07-24", "open": "317.31", "high": "319.51", "low": "290.10", "close": "291.58", "volume": "4275639" }, { "date": "2026-07-27", "open": "295.00", "high": "299.23", "low": "267.74", "close": "282.52", "volume": "4117470" }, { "date": "2026-07-28", "open": "266.99", "high": "268.65", "low": "251.1701", "close": "260.23", "volume": "4760904" }, { "date": "2026-07-29", "open": "260.24", "high": "273.80", "low": "244.61", "close": "249.74", "volume": "5367840" }, { "date": "2026-07-30", "open": "282.175", "high": "300.10", "low": "273.01", "close": "299.69", "volume": "6352726" }, { "date": "2026-07-31", "open": "328.32", "high": "342.00", "low": "305.00", "close": "311.23", "volume": "5329350" }, { "date": "2026-08-03", "open": "297.50", "high": "330.48", "low": "285.68", "close": "321.05", "volume": "4136268" }, { "date": "2026-08-04", "open": "346.02", "high": "367.85", "low": "340.02", "close": "361.67", "volume": "10056950" }, { "date": "2026-08-05", "open": "348.365", "high": "356.00", "low": "315.11", "close": "318.43", "volume": "9286136" } ] }