{ "source": "https://api.nasdaq.com/api/quote/BTSG/historical", "symbol": "BTSG", "requested_from_date": "2024-01-26", "requested_to_date": "2026-08-06", "row_count": 633, "rows": [ { "date": "2024-01-26", "open": "12.00", "high": "12.14", "low": "10.99", "close": "11.00", "volume": "24876210" }, { "date": "2024-01-29", "open": "11.00", "high": "11.21", "low": "10.50", "close": "10.56", "volume": "5813834" }, { "date": "2024-01-30", "open": "10.50", "high": "11.34", "low": "10.265", "close": "11.21", "volume": "5281122" }, { "date": "2024-01-31", "open": "11.11", "high": "11.40", "low": "11.00", "close": "11.02", "volume": "4131918" }, { "date": "2024-02-01", "open": "11.05", "high": "11.53", "low": "11.00", "close": "11.31", "volume": "7311199" }, { "date": "2024-02-02", "open": "11.20", "high": "11.2418", "low": "11.05", "close": "11.10", "volume": "1420966" }, { "date": "2024-02-05", "open": "11.07", "high": "11.20", "low": "10.97", "close": "11.10", "volume": "2458823" }, { "date": "2024-02-06", "open": "11.01", "high": "11.435", "low": "11.00", "close": "11.33", "volume": "2114577" }, { "date": "2024-02-07", "open": "11.30", "high": "11.53", "low": "11.2535", "close": "11.49", "volume": "2204026" }, { "date": "2024-02-08", "open": "11.46", "high": "11.545", "low": "11.27", "close": "11.34", "volume": "1994674" }, { "date": "2024-02-09", "open": "11.35", "high": "11.505", "low": "11.32", "close": "11.32", "volume": "1515737" }, { "date": "2024-02-12", "open": "11.25", "high": "11.39", "low": "11.25", "close": "11.36", "volume": "2675610" }, { "date": "2024-02-13", "open": "11.25", "high": "11.41", "low": "11.15", "close": "11.17", "volume": "1048636" }, { "date": "2024-02-14", "open": "11.16", "high": "11.24", "low": "10.78", "close": "10.96", "volume": "1675174" }, { "date": "2024-02-15", "open": "10.90", "high": "11.13", "low": "10.65", "close": "10.66", "volume": "2522995" }, { "date": "2024-02-16", "open": "10.65", "high": "10.94", "low": "10.55", "close": "10.71", "volume": "997512" }, { "date": "2024-02-20", "open": "11.07", "high": "11.10", "low": "10.40", "close": "10.43", "volume": "2887458" }, { "date": "2024-02-21", "open": "10.43", "high": "10.51", "low": "9.945", "close": "10.06", "volume": "2644434" }, { "date": "2024-02-22", "open": "10.14", "high": "10.20", "low": "9.70", "close": "9.81", "volume": "3040039" }, { "date": "2024-02-23", "open": "9.70", "high": "9.79", "low": "9.07", "close": "9.32", "volume": "2840110" }, { "date": "2024-02-26", "open": "9.33", "high": "9.36", "low": "9.16", "close": "9.26", "volume": "1735484" }, { "date": "2024-02-27", "open": "9.66", "high": "9.77", "low": "9.41", "close": "9.75", "volume": "3395414" }, { "date": "2024-02-28", "open": "9.75", "high": "9.87", "low": "9.29", "close": "9.73", "volume": "1615173" }, { "date": "2024-02-29", "open": "9.93", "high": "10.00", "low": "8.80", "close": "8.99", "volume": "4863351" }, { "date": "2024-03-01", "open": "9.01", "high": "9.0692", "low": "8.73", "close": "8.95", "volume": "3128340" }, { "date": "2024-03-04", "open": "8.97", "high": "9.67", "low": "8.86", "close": "9.40", "volume": "2120568" }, { "date": "2024-03-05", "open": "9.31", "high": "9.31", "low": "9.07", "close": "9.19", "volume": "1328939" }, { "date": "2024-03-06", "open": "9.32", "high": "9.42", "low": "9.00", "close": "9.09", "volume": "1260054" }, { "date": "2024-03-07", "open": "9.02", "high": "9.38", "low": "9.02", "close": "9.02", "volume": "1195958" }, { "date": "2024-03-08", "open": "9.00", "high": "9.17", "low": "8.90", "close": "9.06", "volume": "970727" }, { "date": "2024-03-11", "open": "9.06", "high": "9.32", "low": "9.04", "close": "9.24", "volume": "931850" }, { "date": "2024-03-12", "open": "9.25", "high": "9.41", "low": "9.12", "close": "9.17", "volume": "583368" }, { "date": "2024-03-13", "open": "9.14", "high": "9.26", "low": "8.72", "close": "8.75", "volume": "1812047" }, { "date": "2024-03-14", "open": "8.75", "high": "8.77", "low": "7.94", "close": "8.23", "volume": "2836881" }, { "date": "2024-03-15", "open": "8.21", "high": "8.41", "low": "7.85", "close": "8.24", "volume": "13394390" }, { "date": "2024-03-18", "open": "9.00", "high": "9.00", "low": "8.60", "close": "8.83", "volume": "1805750" }, { "date": "2024-03-19", "open": "8.91", "high": "9.415", "low": "8.84", "close": "9.21", "volume": "1343358" }, { "date": "2024-03-20", "open": "9.09", "high": "9.33", "low": "8.86", "close": "9.00", "volume": "833572" }, { "date": "2024-03-21", "open": "8.89", "high": "9.38", "low": "8.89", "close": "9.35", "volume": "654149" }, { "date": "2024-03-22", "open": "9.41", "high": "9.69", "low": "9.24", "close": "9.61", "volume": "1229509" }, { "date": "2024-03-25", "open": "9.64", "high": "9.95", "low": "9.60", "close": "9.70", "volume": "1998681" }, { "date": "2024-03-26", "open": "9.72", "high": "9.959", "low": "9.53", "close": "9.86", "volume": "1801338" }, { "date": "2024-03-27", "open": "9.86", "high": "10.38", "low": "9.85", "close": "10.16", "volume": "4528721" }, { "date": "2024-03-28", "open": "10.18", "high": "11.09", "low": "10.18", "close": "10.87", "volume": "4404723" }, { "date": "2024-04-01", "open": "10.92", "high": "11.02", "low": "10.75", "close": "10.99", "volume": "3304567" }, { "date": "2024-04-02", "open": "10.83", "high": "10.90", "low": "10.51", "close": "10.57", "volume": "1643784" }, { "date": "2024-04-03", "open": "10.47", "high": "10.91", "low": "10.36", "close": "10.44", "volume": "1902161" }, { "date": "2024-04-04", "open": "10.44", "high": "10.585", "low": "10.26", "close": "10.29", "volume": "763935" }, { "date": "2024-04-05", "open": "10.35", "high": "10.46", "low": "10.11", "close": "10.22", "volume": "896538" }, { "date": "2024-04-08", "open": "10.26", "high": "10.515", "low": "10.03", "close": "10.42", "volume": "630024" }, { "date": "2024-04-09", "open": "10.46", "high": "10.602", "low": "10.33", "close": "10.42", "volume": "696333" }, { "date": "2024-04-10", "open": "10.26", "high": "10.59", "low": "10.2375", "close": "10.44", "volume": "979250" }, { "date": "2024-04-11", "open": "10.41", "high": "10.63", "low": "10.16", "close": "10.43", "volume": "783005" }, { "date": "2024-04-12", "open": "10.40", "high": "10.537", "low": "9.98", "close": "10.05", "volume": "1836507" }, { "date": "2024-04-15", "open": "10.04", "high": "10.45", "low": "10.03", "close": "10.39", "volume": "1673235" }, { "date": "2024-04-16", "open": "10.28", "high": "10.60", "low": "10.20", "close": "10.57", "volume": "1687748" }, { "date": "2024-04-17", "open": "10.52", "high": "10.84", "low": "10.18", "close": "10.27", "volume": "1301298" }, { "date": "2024-04-18", "open": "10.26", "high": "10.44", "low": "10.17", "close": "10.29", "volume": "591734" }, { "date": "2024-04-19", "open": "10.25", "high": "10.54", "low": "10.25", "close": "10.51", "volume": "425267" }, { "date": "2024-04-22", "open": "10.52", "high": "10.785", "low": "10.47", "close": "10.61", "volume": "1415956" }, { "date": "2024-04-23", "open": "10.67", "high": "10.76", "low": "10.47", "close": "10.70", "volume": "1023607" }, { "date": "2024-04-24", "open": "10.69", "high": "10.83", "low": "10.53", "close": "10.78", "volume": "724810" }, { "date": "2024-04-25", "open": "10.73", "high": "10.75", "low": "10.40", "close": "10.41", "volume": "530647" }, { "date": "2024-04-26", "open": "10.40", "high": "10.66", "low": "10.30", "close": "10.58", "volume": "395965" }, { "date": "2024-04-29", "open": "10.53", "high": "10.92", "low": "10.47", "close": "10.91", "volume": "695623" }, { "date": "2024-04-30", "open": "10.89", "high": "11.0699", "low": "10.63", "close": "10.69", "volume": "1142046" }, { "date": "2024-05-01", "open": "10.63", "high": "10.88", "low": "10.50", "close": "10.66", "volume": "600653" }, { "date": "2024-05-02", "open": "11.27", "high": "11.37", "low": "10.42", "close": "11.06", "volume": "1321248" }, { "date": "2024-05-03", "open": "11.27", "high": "11.51", "low": "11.10", "close": "11.50", "volume": "1534427" }, { "date": "2024-05-06", "open": "11.67", "high": "11.77", "low": "11.37", "close": "11.41", "volume": "639972" }, { "date": "2024-05-07", "open": "11.42", "high": "11.60", "low": "11.13", "close": "11.48", "volume": "2425702" }, { "date": "2024-05-08", "open": "11.48", "high": "11.515", "low": "11.27", "close": "11.37", "volume": "733581" }, { "date": "2024-05-09", "open": "11.38", "high": "11.59", "low": "11.30", "close": "11.51", "volume": "893457" }, { "date": "2024-05-10", "open": "11.45", "high": "11.5491", "low": "11.19", "close": "11.24", "volume": "565783" }, { "date": "2024-05-13", "open": "11.34", "high": "11.535", "low": "11.0904", "close": "11.24", "volume": "608585" }, { "date": "2024-05-14", "open": "11.30", "high": "11.48", "low": "11.22", "close": "11.30", "volume": "1107287" }, { "date": "2024-05-15", "open": "11.39", "high": "11.65", "low": "11.32", "close": "11.63", "volume": "1273509" }, { "date": "2024-05-16", "open": "11.58", "high": "11.696", "low": "11.30", "close": "11.40", "volume": "741991" }, { "date": "2024-05-17", "open": "11.42", "high": "11.54", "low": "11.24", "close": "11.47", "volume": "922418" }, { "date": "2024-05-20", "open": "11.48", "high": "11.84", "low": "11.26", "close": "11.45", "volume": "1036836" }, { "date": "2024-05-21", "open": "11.38", "high": "11.38", "low": "11.105", "close": "11.15", "volume": "378264" }, { "date": "2024-05-22", "open": "11.47", "high": "11.76", "low": "11.26", "close": "11.48", "volume": "950473" }, { "date": "2024-05-23", "open": "11.45", "high": "11.56", "low": "11.039", "close": "11.43", "volume": "454912" }, { "date": "2024-05-24", "open": "11.43", "high": "11.46", "low": "11.16", "close": "11.32", "volume": "298324" }, { "date": "2024-05-28", "open": "11.35", "high": "11.47", "low": "11.19", "close": "11.28", "volume": "591872" }, { "date": "2024-05-29", "open": "11.12", "high": "11.49", "low": "11.05", "close": "11.35", "volume": "464189" }, { "date": "2024-05-30", "open": "11.40", "high": "11.60", "low": "11.32", "close": "11.45", "volume": "838737" }, { "date": "2024-05-31", "open": "11.45", "high": "11.45", "low": "11.04", "close": "11.25", "volume": "1846821" }, { "date": "2024-06-03", "open": "11.48", "high": "11.61", "low": "11.14", "close": "11.52", "volume": "1069107" }, { "date": "2024-06-04", "open": "11.53", "high": "11.55", "low": "11.36", "close": "11.48", "volume": "503461" }, { "date": "2024-06-05", "open": "11.50", "high": "11.58", "low": "11.41", "close": "11.55", "volume": "423405" }, { "date": "2024-06-06", "open": "11.56", "high": "12.21", "low": "10.51", "close": "11.48", "volume": "3972390" }, { "date": "2024-06-07", "open": "11.29", "high": "11.35", "low": "10.67", "close": "10.95", "volume": "1421508" }, { "date": "2024-06-10", "open": "10.88", "high": "11.21", "low": "10.76", "close": "11.21", "volume": "654011" }, { "date": "2024-06-11", "open": "11.11", "high": "11.13", "low": "10.821", "close": "10.84", "volume": "608717" }, { "date": "2024-06-12", "open": "11.11", "high": "11.19", "low": "10.77", "close": "10.84", "volume": "559994" }, { "date": "2024-06-13", "open": "10.79", "high": "10.80", "low": "10.415", "close": "10.63", "volume": "592980" }, { "date": "2024-06-14", "open": "10.58", "high": "10.61", "low": "10.36", "close": "10.47", "volume": "1085360" }, { "date": "2024-06-17", "open": "10.47", "high": "10.66", "low": "10.28", "close": "10.40", "volume": "916444" }, { "date": "2024-06-18", "open": "10.34", "high": "10.71", "low": "10.34", "close": "10.52", "volume": "521058" }, { "date": "2024-06-20", "open": "10.44", "high": "10.59", "low": "10.3701", "close": "10.42", "volume": "419242" }, { "date": "2024-06-21", "open": "10.76", "high": "10.82", "low": "10.42", "close": "10.62", "volume": "934517" }, { "date": "2024-06-24", "open": "10.59", "high": "10.88", "low": "10.565", "close": "10.81", "volume": "528375" }, { "date": "2024-06-25", "open": "10.97", "high": "11.00", "low": "10.65", "close": "10.66", "volume": "637872" }, { "date": "2024-06-26", "open": "10.62", "high": "10.81", "low": "10.43", "close": "10.79", "volume": "734179" }, { "date": "2024-06-27", "open": "10.84", "high": "10.84", "low": "10.48", "close": "10.82", "volume": "1360639" }, { "date": "2024-06-28", "open": "10.87", "high": "11.40", "low": "10.72", "close": "11.36", "volume": "3844590" }, { "date": "2024-07-01", "open": "11.36", "high": "11.46", "low": "10.94", "close": "10.96", "volume": "1089439" }, { "date": "2024-07-02", "open": "10.98", "high": "11.115", "low": "10.89", "close": "11.10", "volume": "763674" }, { "date": "2024-07-03", "open": "11.08", "high": "11.33", "low": "10.92", "close": "11.31", "volume": "434793" }, { "date": "2024-07-05", "open": "11.26", "high": "11.345", "low": "11.12", "close": "11.14", "volume": "645265" }, { "date": "2024-07-08", "open": "11.24", "high": "11.25", "low": "11.02", "close": "11.04", "volume": "701523" }, { "date": "2024-07-09", "open": "11.08", "high": "11.08", "low": "10.80", "close": "10.98", "volume": "535912" }, { "date": "2024-07-10", "open": "11.00", "high": "11.05", "low": "10.77", "close": "10.90", "volume": "530692" }, { "date": "2024-07-11", "open": "11.07", "high": "11.135", "low": "10.92", "close": "11.10", "volume": "874769" }, { "date": "2024-07-12", "open": "11.27", "high": "11.27", "low": "10.96", "close": "11.06", "volume": "830731" }, { "date": "2024-07-15", "open": "11.13", "high": "11.60", "low": "11.13", "close": "11.32", "volume": "975216" }, { "date": "2024-07-16", "open": "11.41", "high": "12.00", "low": "11.41", "close": "11.99", "volume": "1657499" }, { "date": "2024-07-17", "open": "11.94", "high": "12.015", "low": "11.74", "close": "11.85", "volume": "1286975" }, { "date": "2024-07-18", "open": "11.75", "high": "11.99", "low": "11.53", "close": "11.63", "volume": "1377905" }, { "date": "2024-07-19", "open": "11.67", "high": "11.79", "low": "11.5363", "close": "11.70", "volume": "464209" }, { "date": "2024-07-22", "open": "11.81", "high": "11.97", "low": "11.695", "close": "11.96", "volume": "653310" }, { "date": "2024-07-23", "open": "12.02", "high": "12.18", "low": "11.86", "close": "12.17", "volume": "1204851" }, { "date": "2024-07-24", "open": "12.17", "high": "12.37", "low": "11.99", "close": "12.04", "volume": "872611" }, { "date": "2024-07-25", "open": "12.11", "high": "12.2899", "low": "11.93", "close": "12.09", "volume": "1292478" }, { "date": "2024-07-26", "open": "12.23", "high": "12.43", "low": "12.16", "close": "12.33", "volume": "1487888" }, { "date": "2024-07-29", "open": "12.35", "high": "12.63", "low": "12.27", "close": "12.485", "volume": "1095717" }, { "date": "2024-07-30", "open": "12.55", "high": "12.72", "low": "12.42", "close": "12.66", "volume": "1224088" }, { "date": "2024-07-31", "open": "12.71", "high": "12.79", "low": "12.33", "close": "12.39", "volume": "1038220" }, { "date": "2024-08-01", "open": "12.36", "high": "12.47", "low": "11.91", "close": "12.23", "volume": "923900" }, { "date": "2024-08-02", "open": "11.68", "high": "11.80", "low": "10.57", "close": "11.16", "volume": "2212284" }, { "date": "2024-08-05", "open": "10.15", "high": "11.26", "low": "10.15", "close": "11.17", "volume": "1363710" }, { "date": "2024-08-06", "open": "11.17", "high": "11.56", "low": "11.055", "close": "11.25", "volume": "854796" }, { "date": "2024-08-07", "open": "11.42", "high": "11.64", "low": "11.21", "close": "11.24", "volume": "531887" }, { "date": "2024-08-08", "open": "11.33", "high": "11.59", "low": "11.19", "close": "11.52", "volume": "579193" }, { "date": "2024-08-09", "open": "11.49", "high": "11.79", "low": "11.46", "close": "11.54", "volume": "414051" }, { "date": "2024-08-12", "open": "11.62", "high": "11.645", "low": "11.38", "close": "11.62", "volume": "409415" }, { "date": "2024-08-13", "open": "11.72", "high": "11.90", "low": "11.70", "close": "11.84", "volume": "355911" }, { "date": "2024-08-14", "open": "11.87", "high": "11.88", "low": "11.63", "close": "11.69", "volume": "288563" }, { "date": "2024-08-15", "open": "12.02", "high": "12.06", "low": "11.755", "close": "11.94", "volume": "403499" }, { "date": "2024-08-16", "open": "11.94", "high": "12.035", "low": "11.82", "close": "12.01", "volume": "489717" }, { "date": "2024-08-19", "open": "12.08", "high": "12.24", "low": "11.91", "close": "11.99", "volume": "488794" }, { "date": "2024-08-20", "open": "11.99", "high": "12.39", "low": "11.96", "close": "12.25", "volume": "703838" }, { "date": "2024-08-21", "open": "12.32", "high": "12.42", "low": "12.12", "close": "12.21", "volume": "1166660" }, { "date": "2024-08-22", "open": "12.15", "high": "12.36", "low": "11.95", "close": "11.97", "volume": "765604" }, { "date": "2024-08-23", "open": "12.08", "high": "12.57", "low": "11.96", "close": "12.57", "volume": "876884" }, { "date": "2024-08-26", "open": "12.66", "high": "12.89", "low": "12.45", "close": "12.75", "volume": "695024" }, { "date": "2024-08-27", "open": "12.67", "high": "12.82", "low": "12.61", "close": "12.66", "volume": "541407" }, { "date": "2024-08-28", "open": "12.70", "high": "12.73", "low": "12.535", "close": "12.63", "volume": "481951" }, { "date": "2024-08-29", "open": "12.75", "high": "12.86", "low": "12.54", "close": "12.76", "volume": "823468" }, { "date": "2024-08-30", "open": "12.81", "high": "12.94", "low": "12.505", "close": "12.55", "volume": "1133301" }, { "date": "2024-09-03", "open": "12.54", "high": "12.76", "low": "12.38", "close": "12.52", "volume": "637004" }, { "date": "2024-09-04", "open": "12.58", "high": "13.075", "low": "12.35", "close": "12.98", "volume": "873242" }, { "date": "2024-09-05", "open": "12.99", "high": "13.22", "low": "12.87", "close": "13.00", "volume": "2182012" }, { "date": "2024-09-06", "open": "13.00", "high": "13.12", "low": "12.74", "close": "12.93", "volume": "1358465" }, { "date": "2024-09-09", "open": "13.00", "high": "13.17", "low": "12.94", "close": "13.06", "volume": "1094813" }, { "date": "2024-09-10", "open": "13.14", "high": "13.64", "low": "13.09", "close": "13.57", "volume": "1210163" }, { "date": "2024-09-11", "open": "13.60", "high": "13.68", "low": "13.355", "close": "13.52", "volume": "1762707" }, { "date": "2024-09-12", "open": "13.53", "high": "14.05", "low": "13.40", "close": "14.04", "volume": "2612773" }, { "date": "2024-09-13", "open": "14.13", "high": "14.31", "low": "13.795", "close": "13.85", "volume": "2259648" }, { "date": "2024-09-16", "open": "14.25", "high": "14.52", "low": "13.90", "close": "13.92", "volume": "2463317" }, { "date": "2024-09-17", "open": "14.05", "high": "14.89", "low": "13.92", "close": "14.64", "volume": "3569888" }, { "date": "2024-09-18", "open": "14.60", "high": "15.38", "low": "14.60", "close": "14.87", "volume": "3525995" }, { "date": "2024-09-19", "open": "15.08", "high": "15.20", "low": "14.91", "close": "15.03", "volume": "1912179" }, { "date": "2024-09-20", "open": "15.02", "high": "15.28", "low": "14.70", "close": "14.73", "volume": "1739600" }, { "date": "2024-09-23", "open": "14.78", "high": "15.085", "low": "14.775", "close": "15.01", "volume": "1117265" }, { "date": "2024-09-24", "open": "14.98", "high": "15.47", "low": "14.84", "close": "15.22", "volume": "2748954" }, { "date": "2024-09-25", "open": "15.22", "high": "15.35", "low": "14.78", "close": "14.96", "volume": "1200416" }, { "date": "2024-09-26", "open": "15.00", "high": "15.12", "low": "14.675", "close": "14.72", "volume": "1867024" }, { "date": "2024-09-27", "open": "14.89", "high": "15.28", "low": "14.825", "close": "14.99", "volume": "1246639" }, { "date": "2024-09-30", "open": "14.90", "high": "14.98", "low": "14.5814", "close": "14.68", "volume": "1163157" }, { "date": "2024-10-01", "open": "14.83", "high": "14.90", "low": "14.40", "close": "14.78", "volume": "1356828" }, { "date": "2024-10-02", "open": "14.80", "high": "15.04", "low": "14.55", "close": "14.81", "volume": "902896" }, { "date": "2024-10-03", "open": "14.95", "high": "15.205", "low": "14.59", "close": "14.72", "volume": "1049428" }, { "date": "2024-10-04", "open": "14.83", "high": "15.06", "low": "14.64", "close": "14.76", "volume": "1266783" }, { "date": "2024-10-07", "open": "14.70", "high": "14.97", "low": "14.525", "close": "14.59", "volume": "954170" }, { "date": "2024-10-08", "open": "14.61", "high": "15.22", "low": "14.03", "close": "15.01", "volume": "655845" }, { "date": "2024-10-09", "open": "15.02", "high": "15.43", "low": "15.00", "close": "15.24", "volume": "975948" }, { "date": "2024-10-10", "open": "15.05", "high": "15.185", "low": "14.83", "close": "15.17", "volume": "1396028" }, { "date": "2024-10-11", "open": "15.05", "high": "15.265", "low": "15.04", "close": "15.16", "volume": "1047217" }, { "date": "2024-10-14", "open": "15.16", "high": "15.69", "low": "15.01", "close": "15.29", "volume": "1033506" }, { "date": "2024-10-15", "open": "15.29", "high": "15.91", "low": "15.065", "close": "15.21", "volume": "4912466" }, { "date": "2024-10-16", "open": "15.21", "high": "15.89", "low": "15.11", "close": "15.86", "volume": "1681902" }, { "date": "2024-10-17", "open": "15.79", "high": "16.06", "low": "15.72", "close": "15.91", "volume": "1604777" }, { "date": "2024-10-18", "open": "15.89", "high": "16.32", "low": "15.80", "close": "16.26", "volume": "1450108" }, { "date": "2024-10-21", "open": "16.25", "high": "16.49", "low": "15.95", "close": "16.09", "volume": "743991" }, { "date": "2024-10-22", "open": "16.11", "high": "16.2999", "low": "16.00", "close": "16.11", "volume": "817621" }, { "date": "2024-10-23", "open": "15.98", "high": "16.31", "low": "15.595", "close": "15.78", "volume": "619601" }, { "date": "2024-10-24", "open": "15.78", "high": "15.90", "low": "15.54", "close": "15.55", "volume": "641552" }, { "date": "2024-10-25", "open": "15.64", "high": "15.64", "low": "15.35", "close": "15.50", "volume": "904087" }, { "date": "2024-10-28", "open": "15.61", "high": "15.86", "low": "15.50", "close": "15.78", "volume": "817901" }, { "date": "2024-10-29", "open": "15.95", "high": "16.0905", "low": "15.74", "close": "15.91", "volume": "850588" }, { "date": "2024-10-30", "open": "15.89", "high": "15.89", "low": "14.73", "close": "14.96", "volume": "3744152" }, { "date": "2024-10-31", "open": "14.96", "high": "15.32", "low": "14.86", "close": "14.97", "volume": "1288866" }, { "date": "2024-11-01", "open": "16.00", "high": "17.54", "low": "15.7707", "close": "17.25", "volume": "5067777" }, { "date": "2024-11-04", "open": "17.51", "high": "17.51", "low": "16.5078", "close": "16.81", "volume": "1489259" }, { "date": "2024-11-05", "open": "16.74", "high": "17.68", "low": "16.715", "close": "17.63", "volume": "2104224" }, { "date": "2024-11-06", "open": "18.25", "high": "18.40", "low": "17.75", "close": "18.35", "volume": "1225721" }, { "date": "2024-11-07", "open": "18.39", "high": "18.99", "low": "18.14", "close": "18.92", "volume": "1259901" }, { "date": "2024-11-08", "open": "18.86", "high": "19.58", "low": "18.81", "close": "19.57", "volume": "1765025" }, { "date": "2024-11-11", "open": "19.63", "high": "20.18", "low": "19.57", "close": "20.04", "volume": "1749313" }, { "date": "2024-11-12", "open": "19.87", "high": "20.25", "low": "19.47", "close": "19.54", "volume": "1598424" }, { "date": "2024-11-13", "open": "19.69", "high": "20.09", "low": "19.385", "close": "19.66", "volume": "719409" }, { "date": "2024-11-14", "open": "19.64", "high": "19.76", "low": "19.18", "close": "19.19", "volume": "835860" }, { "date": "2024-11-15", "open": "19.30", "high": "19.67", "low": "18.86", "close": "19.63", "volume": "951849" }, { "date": "2024-11-18", "open": "19.64", "high": "19.90", "low": "18.59", "close": "18.68", "volume": "1204861" }, { "date": "2024-11-19", "open": "18.40", "high": "19.02", "low": "18.27", "close": "18.65", "volume": "657421" }, { "date": "2024-11-20", "open": "18.66", "high": "18.84", "low": "18.41", "close": "18.79", "volume": "968760" }, { "date": "2024-11-21", "open": "19.12", "high": "19.13", "low": "18.72", "close": "18.75", "volume": "659001" }, { "date": "2024-11-22", "open": "18.87", "high": "19.03", "low": "18.6001", "close": "18.75", "volume": "1075138" }, { "date": "2024-11-25", "open": "18.93", "high": "19.31", "low": "18.67", "close": "19.03", "volume": "1979085" }, { "date": "2024-11-26", "open": "18.93", "high": "18.95", "low": "18.22", "close": "18.74", "volume": "949801" }, { "date": "2024-11-27", "open": "18.98", "high": "19.98", "low": "18.84", "close": "19.05", "volume": "1073464" }, { "date": "2024-11-29", "open": "19.30", "high": "19.53", "low": "19.11", "close": "19.30", "volume": "365059" }, { "date": "2024-12-02", "open": "18.982", "high": "19.48", "low": "18.66", "close": "19.08", "volume": "1321408" }, { "date": "2024-12-03", "open": "19.03", "high": "19.15", "low": "18.77", "close": "18.98", "volume": "1111301" }, { "date": "2024-12-04", "open": "19.04", "high": "19.26", "low": "18.55", "close": "18.71", "volume": "340799" }, { "date": "2024-12-05", "open": "18.76", "high": "18.81", "low": "18.44", "close": "18.51", "volume": "704805" }, { "date": "2024-12-06", "open": "18.52", "high": "18.655", "low": "18.24", "close": "18.28", "volume": "741076" }, { "date": "2024-12-09", "open": "18.31", "high": "18.54", "low": "17.75", "close": "18.02", "volume": "1365623" }, { "date": "2024-12-10", "open": "18.14", "high": "18.62", "low": "17.9113", "close": "18.26", "volume": "973840" }, { "date": "2024-12-11", "open": "18.41", "high": "18.49", "low": "18.15", "close": "18.37", "volume": "1129495" }, { "date": "2024-12-12", "open": "18.52", "high": "18.56", "low": "17.80", "close": "17.94", "volume": "878063" }, { "date": "2024-12-13", "open": "17.97", "high": "19.585", "low": "17.92", "close": "18.56", "volume": "9803743" }, { "date": "2024-12-16", "open": "18.52", "high": "19.15", "low": "18.217", "close": "18.88", "volume": "1166097" }, { "date": "2024-12-17", "open": "18.82", "high": "19.33", "low": "18.41", "close": "18.46", "volume": "1463508" }, { "date": "2024-12-18", "open": "18.48", "high": "18.99", "low": "17.11", "close": "17.13", "volume": "1743084" }, { "date": "2024-12-19", "open": "17.04", "high": "17.47", "low": "16.70", "close": "17.04", "volume": "1393764" }, { "date": "2024-12-20", "open": "16.84", "high": "17.49", "low": "16.84", "close": "17.27", "volume": "1409256" }, { "date": "2024-12-23", "open": "17.45", "high": "17.51", "low": "16.99", "close": "17.40", "volume": "528727" }, { "date": "2024-12-24", "open": "17.41", "high": "17.49", "low": "16.96", "close": "17.44", "volume": "268075" }, { "date": "2024-12-26", "open": "17.30", "high": "17.66", "low": "17.225", "close": "17.60", "volume": "336046" }, { "date": "2024-12-27", "open": "17.62", "high": "17.69", "low": "17.01", "close": "17.02", "volume": "520818" }, { "date": "2024-12-30", "open": "16.94", "high": "17.18", "low": "16.65", "close": "17.01", "volume": "876312" }, { "date": "2024-12-31", "open": "17.07", "high": "17.39", "low": "16.50", "close": "17.03", "volume": "1038904" }, { "date": "2025-01-02", "open": "17.20", "high": "17.52", "low": "16.90", "close": "17.33", "volume": "1586195" }, { "date": "2025-01-03", "open": "17.36", "high": "17.72", "low": "17.10", "close": "17.64", "volume": "529465" }, { "date": "2025-01-06", "open": "17.53", "high": "17.95", "low": "16.96", "close": "17.05", "volume": "1245407" }, { "date": "2025-01-07", "open": "17.14", "high": "17.47", "low": "16.80", "close": "17.34", "volume": "1195770" }, { "date": "2025-01-08", "open": "17.20", "high": "17.41", "low": "16.70", "close": "17.32", "volume": "1767828" }, { "date": "2025-01-10", "open": "17.02", "high": "17.63", "low": "15.26", "close": "17.17", "volume": "1417377" }, { "date": "2025-01-13", "open": "16.93", "high": "17.3248", "low": "16.735", "close": "17.28", "volume": "887021" }, { "date": "2025-01-14", "open": "17.39", "high": "17.82", "low": "17.315", "close": "17.80", "volume": "430213" }, { "date": "2025-01-15", "open": "17.89", "high": "18.39", "low": "17.89", "close": "18.00", "volume": "603575" }, { "date": "2025-01-16", "open": "18.03", "high": "18.53", "low": "17.3739", "close": "18.48", "volume": "1154042" }, { "date": "2025-01-17", "open": "18.56", "high": "18.93", "low": "17.7932", "close": "18.55", "volume": "671743" }, { "date": "2025-01-21", "open": "17.80", "high": "21.34", "low": "17.562", "close": "20.89", "volume": "5155544" }, { "date": "2025-01-22", "open": "20.85", "high": "21.50", "low": "20.32", "close": "21.19", "volume": "3468969" }, { "date": "2025-01-23", "open": "21.24", "high": "21.87", "low": "21.13", "close": "21.55", "volume": "2052784" }, { "date": "2025-01-24", "open": "21.55", "high": "22.97", "low": "21.39", "close": "22.82", "volume": "2598529" }, { "date": "2025-01-27", "open": "22.55", "high": "23.77", "low": "22.55", "close": "23.72", "volume": "2334196" }, { "date": "2025-01-28", "open": "23.68", "high": "23.81", "low": "22.40", "close": "22.73", "volume": "1767512" }, { "date": "2025-01-29", "open": "23.33", "high": "23.83", "low": "23.12", "close": "23.75", "volume": "1356682" }, { "date": "2025-01-30", "open": "23.74", "high": "24.82", "low": "23.74", "close": "24.24", "volume": "1585523" }, { "date": "2025-01-31", "open": "24.32", "high": "24.37", "low": "23.49", "close": "23.60", "volume": "1939040" }, { "date": "2025-02-03", "open": "23.12", "high": "23.92", "low": "23.00", "close": "23.72", "volume": "1419541" }, { "date": "2025-02-04", "open": "23.77", "high": "23.90", "low": "23.44", "close": "23.50", "volume": "974199" }, { "date": "2025-02-05", "open": "23.59", "high": "23.84", "low": "23.31", "close": "23.40", "volume": "728976" }, { "date": "2025-02-06", "open": "23.42", "high": "23.68", "low": "22.39", "close": "22.47", "volume": "1355806" }, { "date": "2025-02-07", "open": "22.43", "high": "22.66", "low": "21.85", "close": "22.11", "volume": "1928886" }, { "date": "2025-02-10", "open": "22.08", "high": "22.39", "low": "21.67", "close": "22.27", "volume": "761464" }, { "date": "2025-02-11", "open": "22.16", "high": "22.77", "low": "21.73", "close": "21.97", "volume": "929340" }, { "date": "2025-02-12", "open": "21.74", "high": "22.27", "low": "21.581", "close": "21.67", "volume": "919161" }, { "date": "2025-02-13", "open": "21.92", "high": "22.37", "low": "21.61", "close": "22.08", "volume": "1067391" }, { "date": "2025-02-14", "open": "22.20", "high": "22.80", "low": "22.03", "close": "22.05", "volume": "617341" }, { "date": "2025-02-18", "open": "22.00", "high": "22.4281", "low": "21.85", "close": "22.15", "volume": "712442" }, { "date": "2025-02-19", "open": "20.88", "high": "21.52", "low": "20.80", "close": "20.90", "volume": "5217194" }, { "date": "2025-02-20", "open": "20.69", "high": "20.9307", "low": "20.235", "close": "20.40", "volume": "1793787" }, { "date": "2025-02-21", "open": "20.37", "high": "20.50", "low": "19.315", "close": "19.49", "volume": "2194217" }, { "date": "2025-02-24", "open": "19.53", "high": "19.69", "low": "19.055", "close": "19.42", "volume": "1008978" }, { "date": "2025-02-25", "open": "19.41", "high": "19.55", "low": "19.041", "close": "19.49", "volume": "866369" }, { "date": "2025-02-26", "open": "19.45", "high": "19.62", "low": "19.15", "close": "19.25", "volume": "941981" }, { "date": "2025-02-27", "open": "19.26", "high": "19.50", "low": "18.88", "close": "19.23", "volume": "638069" }, { "date": "2025-02-28", "open": "19.15", "high": "19.58", "low": "18.84", "close": "19.28", "volume": "1027770" }, { "date": "2025-03-03", "open": "19.28", "high": "19.42", "low": "18.44", "close": "18.51", "volume": "1487108" }, { "date": "2025-03-04", "open": "18.03", "high": "18.70", "low": "17.63", "close": "18.15", "volume": "1478711" }, { "date": "2025-03-05", "open": "18.15", "high": "18.52", "low": "17.96", "close": "18.39", "volume": "1421005" }, { "date": "2025-03-06", "open": "18.60", "high": "19.05", "low": "16.84", "close": "17.23", "volume": "3955453" }, { "date": "2025-03-07", "open": "17.58", "high": "17.79", "low": "16.79", "close": "17.48", "volume": "2555514" }, { "date": "2025-03-10", "open": "17.01", "high": "17.4452", "low": "15.92", "close": "16.03", "volume": "2558771" }, { "date": "2025-03-11", "open": "16.07", "high": "17.24", "low": "16.00", "close": "16.79", "volume": "2523299" }, { "date": "2025-03-12", "open": "17.43", "high": "18.44", "low": "17.1833", "close": "17.76", "volume": "2370868" }, { "date": "2025-03-13", "open": "17.98", "high": "17.98", "low": "16.69", "close": "16.96", "volume": "1337946" }, { "date": "2025-03-14", "open": "17.14", "high": "17.44", "low": "16.93", "close": "17.42", "volume": "804622" }, { "date": "2025-03-17", "open": "17.29", "high": "17.78", "low": "17.29", "close": "17.45", "volume": "848744" }, { "date": "2025-03-18", "open": "17.23", "high": "17.78", "low": "17.15", "close": "17.72", "volume": "1201695" }, { "date": "2025-03-19", "open": "17.68", "high": "18.65", "low": "17.41", "close": "18.34", "volume": "1238495" }, { "date": "2025-03-20", "open": "18.06", "high": "18.46", "low": "17.88", "close": "18.13", "volume": "1381319" }, { "date": "2025-03-21", "open": "17.87", "high": "18.0699", "low": "17.64", "close": "18.05", "volume": "1829781" }, { "date": "2025-03-24", "open": "18.44", "high": "18.85", "low": "18.18", "close": "18.69", "volume": "1933906" }, { "date": "2025-03-25", "open": "18.61", "high": "18.995", "low": "18.29", "close": "18.64", "volume": "1409317" }, { "date": "2025-03-26", "open": "18.64", "high": "18.88", "low": "18.27", "close": "18.47", "volume": "762638" }, { "date": "2025-03-27", "open": "18.29", "high": "18.79", "low": "17.93", "close": "18.41", "volume": "909716" }, { "date": "2025-03-28", "open": "18.35", "high": "18.38", "low": "17.81", "close": "18.03", "volume": "866535" }, { "date": "2025-03-31", "open": "17.68", "high": "18.32", "low": "17.64", "close": "18.09", "volume": "1450898" }, { "date": "2025-04-01", "open": "17.96", "high": "18.28", "low": "17.65", "close": "17.94", "volume": "1649658" }, { "date": "2025-04-02", "open": "17.63", "high": "18.44", "low": "17.63", "close": "18.18", "volume": "1403906" }, { "date": "2025-04-03", "open": "17.64", "high": "18.15", "low": "17.23", "close": "17.78", "volume": "1112685" }, { "date": "2025-04-04", "open": "17.01", "high": "17.675", "low": "16.85", "close": "17.15", "volume": "1593442" }, { "date": "2025-04-07", "open": "16.41", "high": "17.79", "low": "16.075", "close": "17.28", "volume": "1689325" }, { "date": "2025-04-08", "open": "18.06", "high": "18.10", "low": "16.23", "close": "16.39", "volume": "1832961" }, { "date": "2025-04-09", "open": "16.26", "high": "18.23", "low": "16.14", "close": "18.14", "volume": "1693949" }, { "date": "2025-04-10", "open": "17.69", "high": "18.00", "low": "16.98", "close": "17.41", "volume": "1089616" }, { "date": "2025-04-11", "open": "17.50", "high": "17.55", "low": "16.51", "close": "17.09", "volume": "1471203" }, { "date": "2025-04-14", "open": "17.39", "high": "17.55", "low": "16.93", "close": "17.10", "volume": "1216774" }, { "date": "2025-04-15", "open": "17.11", "high": "17.62", "low": "16.86", "close": "17.08", "volume": "981071" }, { "date": "2025-04-16", "open": "16.93", "high": "17.335", "low": "16.61", "close": "16.81", "volume": "924680" }, { "date": "2025-04-17", "open": "16.68", "high": "16.94", "low": "16.395", "close": "16.60", "volume": "1122809" }, { "date": "2025-04-21", "open": "16.47", "high": "16.56", "low": "15.4836", "close": "15.62", "volume": "869013" }, { "date": "2025-04-22", "open": "15.88", "high": "16.24", "low": "15.695", "close": "16.09", "volume": "1161046" }, { "date": "2025-04-23", "open": "16.60", "high": "16.91", "low": "16.18", "close": "16.27", "volume": "1404682" }, { "date": "2025-04-24", "open": "16.37", "high": "16.78", "low": "16.37", "close": "16.55", "volume": "1213541" }, { "date": "2025-04-25", "open": "16.41", "high": "17.03", "low": "16.25", "close": "16.92", "volume": "844064" }, { "date": "2025-04-28", "open": "17.06", "high": "17.42", "low": "16.93", "close": "17.31", "volume": "745459" }, { "date": "2025-04-29", "open": "17.28", "high": "17.54", "low": "16.34", "close": "17.53", "volume": "861740" }, { "date": "2025-04-30", "open": "17.28", "high": "17.66", "low": "17.12", "close": "17.53", "volume": "934548" }, { "date": "2025-05-01", "open": "17.89", "high": "18.36", "low": "17.46", "close": "17.90", "volume": "2342089" }, { "date": "2025-05-02", "open": "20.36", "high": "20.95", "low": "19.40", "close": "20.87", "volume": "4015675" }, { "date": "2025-05-05", "open": "21.38", "high": "21.88", "low": "20.70", "close": "21.15", "volume": "4030918" }, { "date": "2025-05-06", "open": "20.60", "high": "22.005", "low": "20.34", "close": "21.83", "volume": "8770220" }, { "date": "2025-05-07", "open": "22.16", "high": "23.08", "low": "22.01", "close": "23.04", "volume": "3935037" }, { "date": "2025-05-08", "open": "23.35", "high": "23.45", "low": "21.625", "close": "22.52", "volume": "4509180" }, { "date": "2025-05-09", "open": "22.34", "high": "22.955", "low": "22.16", "close": "22.82", "volume": "2128816" }, { "date": "2025-05-12", "open": "23.46", "high": "23.77", "low": "22.07", "close": "22.35", "volume": "3060947" }, { "date": "2025-05-13", "open": "22.50", "high": "24.08", "low": "22.21", "close": "23.24", "volume": "3414739" }, { "date": "2025-05-14", "open": "23.40", "high": "23.9098", "low": "23.20", "close": "23.49", "volume": "4172490" }, { "date": "2025-05-15", "open": "23.46", "high": "24.03", "low": "22.965", "close": "24.02", "volume": "1525128" }, { "date": "2025-05-16", "open": "24.02", "high": "24.80", "low": "23.91", "close": "24.43", "volume": "1808698" }, { "date": "2025-05-19", "open": "24.16", "high": "24.355", "low": "23.95", "close": "24.11", "volume": "1591516" }, { "date": "2025-05-20", "open": "24.01", "high": "24.015", "low": "23.64", "close": "23.82", "volume": "1461719" }, { "date": "2025-05-21", "open": "23.72", "high": "24.10", "low": "23.42", "close": "23.74", "volume": "1590803" }, { "date": "2025-05-22", "open": "23.59", "high": "23.73", "low": "22.71", "close": "22.92", "volume": "1792286" }, { "date": "2025-05-23", "open": "22.91", "high": "23.30", "low": "22.76", "close": "23.23", "volume": "1101734" }, { "date": "2025-05-27", "open": "23.87", "high": "24.01", "low": "22.92", "close": "23.38", "volume": "1330077" }, { "date": "2025-05-28", "open": "23.39", "high": "23.653", "low": "23.00", "close": "23.20", "volume": "1126247" }, { "date": "2025-05-29", "open": "23.47", "high": "24.505", "low": "23.12", "close": "23.40", "volume": "1927356" }, { "date": "2025-05-30", "open": "23.25", "high": "23.955", "low": "23.00", "close": "23.81", "volume": "2914252" }, { "date": "2025-06-02", "open": "23.95", "high": "24.42", "low": "23.1009", "close": "23.93", "volume": "2150222" }, { "date": "2025-06-03", "open": "23.89", "high": "23.96", "low": "23.37", "close": "23.65", "volume": "1834004" }, { "date": "2025-06-04", "open": "23.79", "high": "23.9873", "low": "23.32", "close": "23.58", "volume": "2342648" }, { "date": "2025-06-05", "open": "23.54", "high": "23.57", "low": "23.22", "close": "23.50", "volume": "1735432" }, { "date": "2025-06-06", "open": "23.71", "high": "24.13", "low": "23.40", "close": "24.11", "volume": "1529511" }, { "date": "2025-06-09", "open": "24.83", "high": "25.57", "low": "23.50", "close": "23.86", "volume": "2483449" }, { "date": "2025-06-10", "open": "23.67", "high": "23.8664", "low": "20.5201", "close": "22.24", "volume": "4006412" }, { "date": "2025-06-11", "open": "22.02", "high": "22.25", "low": "21.61", "close": "21.89", "volume": "7090611" }, { "date": "2025-06-12", "open": "21.99", "high": "22.135", "low": "21.42", "close": "21.60", "volume": "6806597" }, { "date": "2025-06-13", "open": "21.30", "high": "21.75", "low": "21.152", "close": "21.18", "volume": "5196322" }, { "date": "2025-06-16", "open": "21.28", "high": "21.45", "low": "20.8609", "close": "21.32", "volume": "3514576" }, { "date": "2025-06-17", "open": "21.10", "high": "21.77", "low": "21.00", "close": "21.35", "volume": "2425076" }, { "date": "2025-06-18", "open": "21.29", "high": "22.425", "low": "21.02", "close": "22.38", "volume": "3883975" }, { "date": "2025-06-20", "open": "22.37", "high": "22.47", "low": "21.88", "close": "22.27", "volume": "2740346" }, { "date": "2025-06-23", "open": "22.50", "high": "23.005", "low": "22.06", "close": "22.77", "volume": "2986115" }, { "date": "2025-06-24", "open": "23.04", "high": "23.27", "low": "22.70", "close": "22.89", "volume": "2166432" }, { "date": "2025-06-25", "open": "22.97", "high": "23.00", "low": "22.475", "close": "22.61", "volume": "1729283" }, { "date": "2025-06-26", "open": "22.68", "high": "23.145", "low": "22.54", "close": "23.08", "volume": "1887990" }, { "date": "2025-06-27", "open": "23.04", "high": "23.59", "low": "22.87", "close": "23.54", "volume": "6956837" }, { "date": "2025-06-30", "open": "23.75", "high": "23.78", "low": "23.24", "close": "23.59", "volume": "2571748" }, { "date": "2025-07-01", "open": "23.33", "high": "23.5197", "low": "22.22", "close": "22.27", "volume": "3323169" }, { "date": "2025-07-02", "open": "22.22", "high": "22.22", "low": "21.3622", "close": "22.00", "volume": "4037608" }, { "date": "2025-07-03", "open": "21.97", "high": "22.20", "low": "21.57", "close": "22.12", "volume": "1008367" }, { "date": "2025-07-07", "open": "22.11", "high": "22.40", "low": "21.735", "close": "22.00", "volume": "1588360" }, { "date": "2025-07-08", "open": "22.06", "high": "22.1663", "low": "21.26", "close": "21.44", "volume": "1906307" }, { "date": "2025-07-09", "open": "21.66", "high": "21.74", "low": "21.12", "close": "21.39", "volume": "1212834" }, { "date": "2025-07-10", "open": "21.29", "high": "21.325", "low": "20.81", "close": "20.86", "volume": "1213439" }, { "date": "2025-07-11", "open": "20.78", "high": "20.78", "low": "20.245", "close": "20.31", "volume": "1270393" }, { "date": "2025-07-14", "open": "20.31", "high": "20.52", "low": "20.09", "close": "20.31", "volume": "1625345" }, { "date": "2025-07-15", "open": "20.21", "high": "20.37", "low": "19.945", "close": "20.06", "volume": "1461243" }, { "date": "2025-07-16", "open": "20.19", "high": "20.22", "low": "19.77", "close": "20.06", "volume": "1690875" }, { "date": "2025-07-17", "open": "19.98", "high": "20.16", "low": "19.80", "close": "20.10", "volume": "966184" }, { "date": "2025-07-18", "open": "20.155", "high": "20.46", "low": "19.855", "close": "19.945", "volume": "1140023" }, { "date": "2025-07-21", "open": "19.97", "high": "20.19", "low": "19.635", "close": "19.71", "volume": "1082763" }, { "date": "2025-07-22", "open": "19.63", "high": "20.22", "low": "19.61", "close": "20.15", "volume": "2546378" }, { "date": "2025-07-23", "open": "20.31", "high": "21.355", "low": "20.28", "close": "21.30", "volume": "2759371" }, { "date": "2025-07-24", "open": "21.25", "high": "21.25", "low": "20.64", "close": "20.66", "volume": "2112837" }, { "date": "2025-07-25", "open": "20.75", "high": "21.10", "low": "20.53", "close": "20.53", "volume": "3664135" }, { "date": "2025-07-28", "open": "20.66", "high": "20.66", "low": "20.23", "close": "20.48", "volume": "1756014" }, { "date": "2025-07-29", "open": "20.55", "high": "20.55", "low": "20.025", "close": "20.10", "volume": "1739859" }, { "date": "2025-07-30", "open": "20.70", "high": "21.35", "low": "20.37", "close": "21.31", "volume": "4846584" }, { "date": "2025-07-31", "open": "21.07", "high": "21.485", "low": "20.40", "close": "20.65", "volume": "4764354" }, { "date": "2025-08-01", "open": "19.902", "high": "20.19", "low": "19.23", "close": "19.64", "volume": "5728635" }, { "date": "2025-08-04", "open": "20.02", "high": "20.23", "low": "19.01", "close": "19.36", "volume": "3567335" }, { "date": "2025-08-05", "open": "19.47", "high": "20.07", "low": "19.19", "close": "19.85", "volume": "2663439" }, { "date": "2025-08-06", "open": "19.74", "high": "20.66", "low": "19.51", "close": "20.50", "volume": "2469216" }, { "date": "2025-08-07", "open": "20.61", "high": "20.84", "low": "20.075", "close": "20.46", "volume": "1677215" }, { "date": "2025-08-08", "open": "20.58", "high": "20.91", "low": "20.5102", "close": "20.78", "volume": "1607944" }, { "date": "2025-08-11", "open": "21.00", "high": "21.305", "low": "20.63", "close": "20.66", "volume": "1304393" }, { "date": "2025-08-12", "open": "20.77", "high": "21.84", "low": "20.77", "close": "21.72", "volume": "2419312" }, { "date": "2025-08-13", "open": "21.75", "high": "22.42", "low": "21.58", "close": "22.39", "volume": "3035136" }, { "date": "2025-08-14", "open": "22.18", "high": "22.685", "low": "22.155", "close": "22.58", "volume": "1935853" }, { "date": "2025-08-15", "open": "22.78", "high": "22.845", "low": "22.36", "close": "22.44", "volume": "1886607" }, { "date": "2025-08-18", "open": "22.46", "high": "23.17", "low": "22.46", "close": "23.09", "volume": "1715030" }, { "date": "2025-08-19", "open": "23.10", "high": "23.33", "low": "22.92", "close": "23.18", "volume": "2518001" }, { "date": "2025-08-20", "open": "23.215", "high": "23.84", "low": "23.09", "close": "23.63", "volume": "2128928" }, { "date": "2025-08-21", "open": "23.64", "high": "24.22", "low": "23.64", "close": "23.96", "volume": "1893673" }, { "date": "2025-08-22", "open": "23.96", "high": "24.88", "low": "23.8791", "close": "24.87", "volume": "2847595" }, { "date": "2025-08-25", "open": "24.70", "high": "24.90", "low": "23.73", "close": "24.08", "volume": "2481240" }, { "date": "2025-08-26", "open": "24.16", "high": "24.255", "low": "23.75", "close": "23.97", "volume": "2384963" }, { "date": "2025-08-27", "open": "23.76", "high": "24.095", "low": "23.76", "close": "23.93", "volume": "1550531" }, { "date": "2025-08-28", "open": "24.01", "high": "24.235", "low": "23.60", "close": "23.73", "volume": "1144081" }, { "date": "2025-08-29", "open": "23.73", "high": "23.85", "low": "23.41", "close": "23.69", "volume": "1335730" }, { "date": "2025-09-02", "open": "23.25", "high": "23.95", "low": "22.86", "close": "23.88", "volume": "1545004" }, { "date": "2025-09-03", "open": "23.80", "high": "24.31", "low": "23.53", "close": "24.08", "volume": "1842873" }, { "date": "2025-09-04", "open": "24.06", "high": "24.34", "low": "23.88", "close": "24.09", "volume": "1646922" }, { "date": "2025-09-05", "open": "23.80", "high": "24.205", "low": "23.69", "close": "24.13", "volume": "1369182" }, { "date": "2025-09-08", "open": "24.59", "high": "25.7294", "low": "24.49", "close": "25.48", "volume": "6309799" }, { "date": "2025-09-09", "open": "25.06", "high": "26.42", "low": "25.06", "close": "26.24", "volume": "5225779" }, { "date": "2025-09-10", "open": "26.385", "high": "28.325", "low": "25.92", "close": "28.08", "volume": "7594185" }, { "date": "2025-09-11", "open": "27.55", "high": "28.43", "low": "27.51", "close": "27.99", "volume": "3599011" }, { "date": "2025-09-12", "open": "27.75", "high": "28.24", "low": "26.19", "close": "26.45", "volume": "4264454" }, { "date": "2025-09-15", "open": "26.30", "high": "27.43", "low": "25.93", "close": "27.18", "volume": "3066565" }, { "date": "2025-09-16", "open": "26.90", "high": "27.22", "low": "26.40", "close": "27.10", "volume": "3713606" }, { "date": "2025-09-17", "open": "26.95", "high": "27.50", "low": "26.70", "close": "27.40", "volume": "3165000" }, { "date": "2025-09-18", "open": "27.10", "high": "27.755", "low": "26.66", "close": "27.25", "volume": "2344044" }, { "date": "2025-09-19", "open": "27.15", "high": "27.57", "low": "26.8015", "close": "27.31", "volume": "5557328" }, { "date": "2025-09-22", "open": "26.90", "high": "27.72", "low": "26.855", "close": "27.60", "volume": "1620067" }, { "date": "2025-09-23", "open": "27.68", "high": "28.29", "low": "27.65", "close": "27.98", "volume": "1784105" }, { "date": "2025-09-24", "open": "27.715", "high": "28.28", "low": "27.138", "close": "27.23", "volume": "2952241" }, { "date": "2025-09-25", "open": "26.67", "high": "27.42", "low": "26.28", "close": "26.85", "volume": "4707823" }, { "date": "2025-09-26", "open": "26.65", "high": "27.42", "low": "26.35", "close": "27.39", "volume": "3412695" }, { "date": "2025-09-29", "open": "27.69", "high": "28.15", "low": "27.15", "close": "28.13", "volume": "2672198" }, { "date": "2025-09-30", "open": "28.13", "high": "29.675", "low": "27.975", "close": "29.56", "volume": "6022418" }, { "date": "2025-10-01", "open": "28.92", "high": "29.995", "low": "28.81", "close": "29.84", "volume": "5809644" }, { "date": "2025-10-02", "open": "29.97", "high": "30.35", "low": "28.2901", "close": "28.75", "volume": "3633762" }, { "date": "2025-10-03", "open": "28.27", "high": "29.11", "low": "27.62", "close": "28.36", "volume": "3985287" }, { "date": "2025-10-06", "open": "28.20", "high": "28.975", "low": "27.90", "close": "28.87", "volume": "3779252" }, { "date": "2025-10-07", "open": "28.39", "high": "28.75", "low": "27.84", "close": "28.42", "volume": "3784826" }, { "date": "2025-10-08", "open": "27.93", "high": "28.91", "low": "27.1101", "close": "28.89", "volume": "4675164" }, { "date": "2025-10-09", "open": "28.26", "high": "29.66", "low": "28.10", "close": "28.75", "volume": "4454642" }, { "date": "2025-10-10", "open": "28.18", "high": "28.75", "low": "27.30", "close": "28.36", "volume": "4673259" }, { "date": "2025-10-13", "open": "27.90", "high": "29.62", "low": "27.89", "close": "29.48", "volume": "3704075" }, { "date": "2025-10-14", "open": "28.85", "high": "29.97", "low": "28.71", "close": "29.92", "volume": "2589138" }, { "date": "2025-10-15", "open": "31.85", "high": "31.95", "low": "30.49", "close": "30.74", "volume": "7032815" }, { "date": "2025-10-16", "open": "30.89", "high": "31.46", "low": "29.41", "close": "29.45", "volume": "4181702" }, { "date": "2025-10-17", "open": "29.59", "high": "30.14", "low": "29.01", "close": "29.73", "volume": "18406890" }, { "date": "2025-10-20", "open": "29.85", "high": "30.595", "low": "29.60", "close": "30.47", "volume": "2991469" }, { "date": "2025-10-21", "open": "29.92", "high": "32.34", "low": "29.87", "close": "32.25", "volume": "14371320" }, { "date": "2025-10-22", "open": "32.30", "high": "33.16", "low": "31.51", "close": "32.94", "volume": "4633066" }, { "date": "2025-10-23", "open": "33.00", "high": "33.865", "low": "32.57", "close": "33.50", "volume": "9417604" }, { "date": "2025-10-24", "open": "33.70", "high": "34.095", "low": "33.22", "close": "33.53", "volume": "2817875" }, { "date": "2025-10-27", "open": "33.74", "high": "33.95", "low": "33.11", "close": "33.83", "volume": "2370098" }, { "date": "2025-10-28", "open": "33.85", "high": "34.08", "low": "33.34", "close": "34.00", "volume": "2331569" }, { "date": "2025-10-29", "open": "34.44", "high": "35.01", "low": "33.61", "close": "34.05", "volume": "2888537" }, { "date": "2025-10-30", "open": "33.77", "high": "34.28", "low": "32.48", "close": "32.79", "volume": "2770189" }, { "date": "2025-10-31", "open": "33.03", "high": "33.16", "low": "32.28", "close": "33.05", "volume": "2891545" }, { "date": "2025-11-03", "open": "33.15", "high": "33.50", "low": "32.4117", "close": "33.49", "volume": "2514989" }, { "date": "2025-11-04", "open": "32.97", "high": "33.825", "low": "31.9401", "close": "32.03", "volume": "2700887" }, { "date": "2025-11-05", "open": "32.25", "high": "33.18", "low": "32.00", "close": "32.68", "volume": "3873543" }, { "date": "2025-11-06", "open": "32.86", "high": "33.065", "low": "32.14", "close": "32.60", "volume": "2271847" }, { "date": "2025-11-07", "open": "32.62", "high": "33.17", "low": "31.965", "close": "33.14", "volume": "1571269" }, { "date": "2025-11-10", "open": "33.43", "high": "34.08", "low": "33.00", "close": "33.57", "volume": "1548696" }, { "date": "2025-11-11", "open": "33.57", "high": "34.26", "low": "33.33", "close": "33.91", "volume": "1492682" }, { "date": "2025-11-12", "open": "33.99", "high": "34.42", "low": "33.62", "close": "33.64", "volume": "1955324" }, { "date": "2025-11-13", "open": "33.56", "high": "33.63", "low": "31.69", "close": "31.75", "volume": "2395004" }, { "date": "2025-11-14", "open": "31.30", "high": "32.66", "low": "31.00", "close": "32.00", "volume": "2133683" }, { "date": "2025-11-17", "open": "32.11", "high": "32.435", "low": "31.15", "close": "31.36", "volume": "1917174" }, { "date": "2025-11-18", "open": "31.14", "high": "31.94", "low": "30.64", "close": "31.55", "volume": "2537542" }, { "date": "2025-11-19", "open": "31.68", "high": "32.55", "low": "31.42", "close": "32.26", "volume": "2788408" }, { "date": "2025-11-20", "open": "33.02", "high": "33.64", "low": "32.45", "close": "32.76", "volume": "2218138" }, { "date": "2025-11-21", "open": "32.72", "high": "34.89", "low": "32.72", "close": "34.59", "volume": "2604513" }, { "date": "2025-11-24", "open": "35.02", "high": "35.78", "low": "34.76", "close": "35.23", "volume": "3152239" }, { "date": "2025-11-25", "open": "35.54", "high": "36.54", "low": "35.405", "close": "36.22", "volume": "2145070" }, { "date": "2025-11-26", "open": "36.17", "high": "36.71", "low": "36.01", "close": "36.48", "volume": "1930453" }, { "date": "2025-11-28", "open": "36.62", "high": "36.77", "low": "35.88", "close": "36.16", "volume": "935154" }, { "date": "2025-12-01", "open": "35.84", "high": "36.61", "low": "35.68", "close": "35.90", "volume": "2340258" }, { "date": "2025-12-02", "open": "35.98", "high": "36.14", "low": "34.85", "close": "35.14", "volume": "2069905" }, { "date": "2025-12-03", "open": "35.22", "high": "35.58", "low": "34.42", "close": "35.12", "volume": "2079838" }, { "date": "2025-12-04", "open": "35.395", "high": "35.395", "low": "34.47", "close": "35.16", "volume": "1446935" }, { "date": "2025-12-05", "open": "34.75", "high": "35.94", "low": "34.75", "close": "35.79", "volume": "2040949" }, { "date": "2025-12-08", "open": "36.16", "high": "36.31", "low": "34.30", "close": "34.54", "volume": "2407229" }, { "date": "2025-12-09", "open": "34.97", "high": "35.66", "low": "34.52", "close": "35.43", "volume": "1468800" }, { "date": "2025-12-10", "open": "35.43", "high": "35.61", "low": "34.76", "close": "35.20", "volume": "1960563" }, { "date": "2025-12-11", "open": "35.67", "high": "36.24", "low": "35.33", "close": "35.90", "volume": "1991660" }, { "date": "2025-12-12", "open": "36.67", "high": "37.19", "low": "35.95", "close": "36.54", "volume": "1990709" }, { "date": "2025-12-15", "open": "36.76", "high": "37.0599", "low": "35.79", "close": "35.96", "volume": "1896199" }, { "date": "2025-12-16", "open": "35.98", "high": "36.81", "low": "35.75", "close": "36.44", "volume": "1848113" }, { "date": "2025-12-17", "open": "36.32", "high": "36.7899", "low": "35.3004", "close": "35.58", "volume": "2105985" }, { "date": "2025-12-18", "open": "36.22", "high": "37.00", "low": "35.01", "close": "36.64", "volume": "1795380" }, { "date": "2025-12-19", "open": "36.51", "high": "37.94", "low": "36.51", "close": "37.49", "volume": "5180393" }, { "date": "2025-12-22", "open": "37.65", "high": "38.25", "low": "37.3124", "close": "38.00", "volume": "1459138" }, { "date": "2025-12-23", "open": "37.77", "high": "38.42", "low": "37.57", "close": "37.78", "volume": "1748216" }, { "date": "2025-12-24", "open": "37.80", "high": "38.2923", "low": "37.47", "close": "37.73", "volume": "630626" }, { "date": "2025-12-26", "open": "37.86", "high": "38.11", "low": "37.61", "close": "37.75", "volume": "894680" }, { "date": "2025-12-29", "open": "37.54", "high": "38.12", "low": "37.19", "close": "37.84", "volume": "1395896" }, { "date": "2025-12-30", "open": "37.86", "high": "37.95", "low": "37.54", "close": "37.64", "volume": "1227678" }, { "date": "2025-12-31", "open": "37.60", "high": "37.81", "low": "37.39", "close": "37.45", "volume": "1555872" }, { "date": "2026-01-02", "open": "37.52", "high": "38.61", "low": "37.22", "close": "38.40", "volume": "1668331" }, { "date": "2026-01-05", "open": "38.51", "high": "39.49", "low": "38.25", "close": "39.26", "volume": "2043501" }, { "date": "2026-01-06", "open": "39.17", "high": "41.03", "low": "38.95", "close": "40.67", "volume": "2298415" }, { "date": "2026-01-07", "open": "40.67", "high": "40.85", "low": "39.18", "close": "39.51", "volume": "2060542" }, { "date": "2026-01-08", "open": "39.50", "high": "40.33", "low": "38.88", "close": "39.10", "volume": "1786291" }, { "date": "2026-01-09", "open": "39.20", "high": "39.745", "low": "37.50", "close": "37.53", "volume": "2316292" }, { "date": "2026-01-12", "open": "37.28", "high": "39.06", "low": "36.89", "close": "39.01", "volume": "2368655" }, { "date": "2026-01-13", "open": "39.23", "high": "39.49", "low": "38.34", "close": "38.62", "volume": "1497295" }, { "date": "2026-01-14", "open": "38.64", "high": "38.8152", "low": "38.07", "close": "38.45", "volume": "1091216" }, { "date": "2026-01-15", "open": "38.45", "high": "39.66", "low": "38.40", "close": "39.60", "volume": "1257544" }, { "date": "2026-01-16", "open": "39.48", "high": "39.5867", "low": "38.90", "close": "39.20", "volume": "1276505" }, { "date": "2026-01-20", "open": "38.64", "high": "39.41", "low": "38.25", "close": "38.73", "volume": "1282236" }, { "date": "2026-01-21", "open": "38.93", "high": "39.31", "low": "38.21", "close": "39.23", "volume": "1478838" }, { "date": "2026-01-22", "open": "39.33", "high": "40.935", "low": "39.31", "close": "39.60", "volume": "1614923" }, { "date": "2026-01-23", "open": "39.69", "high": "40.205", "low": "39.01", "close": "39.64", "volume": "1453429" }, { "date": "2026-01-26", "open": "39.82", "high": "40.89", "low": "39.7501", "close": "40.09", "volume": "1173472" }, { "date": "2026-01-27", "open": "39.92", "high": "40.12", "low": "38.01", "close": "39.05", "volume": "2065206" }, { "date": "2026-01-28", "open": "39.14", "high": "39.67", "low": "38.475", "close": "39.55", "volume": "1241278" }, { "date": "2026-01-29", "open": "39.48", "high": "39.89", "low": "38.23", "close": "39.83", "volume": "1589339" }, { "date": "2026-01-30", "open": "39.28", "high": "40.07", "low": "38.78", "close": "39.27", "volume": "1593655" }, { "date": "2026-02-02", "open": "39.47", "high": "41.2599", "low": "39.005", "close": "40.49", "volume": "1985986" }, { "date": "2026-02-03", "open": "40.73", "high": "41.14", "low": "38.32", "close": "39.02", "volume": "1762765" }, { "date": "2026-02-04", "open": "39.15", "high": "39.68", "low": "37.09", "close": "37.28", "volume": "1781553" }, { "date": "2026-02-05", "open": "37.19", "high": "38.95", "low": "36.87", "close": "38.36", "volume": "1459371" }, { "date": "2026-02-06", "open": "38.54", "high": "39.86", "low": "38.32", "close": "39.68", "volume": "1214163" }, { "date": "2026-02-09", "open": "39.64", "high": "40.45", "low": "39.41", "close": "39.76", "volume": "1006654" }, { "date": "2026-02-10", "open": "39.77", "high": "39.91", "low": "38.94", "close": "39.34", "volume": "1099314" }, { "date": "2026-02-11", "open": "39.62", "high": "40.07", "low": "38.24", "close": "40.06", "volume": "1168089" }, { "date": "2026-02-12", "open": "40.11", "high": "40.67", "low": "37.48", "close": "37.79", "volume": "2214390" }, { "date": "2026-02-13", "open": "37.90", "high": "39.345", "low": "37.90", "close": "38.86", "volume": "1400402" }, { "date": "2026-02-17", "open": "38.83", "high": "39.255", "low": "38.34", "close": "38.46", "volume": "1498328" }, { "date": "2026-02-18", "open": "39.14", "high": "41.40", "low": "38.92", "close": "41.15", "volume": "2069278" }, { "date": "2026-02-19", "open": "40.89", "high": "41.13", "low": "39.97", "close": "40.80", "volume": "1350286" }, { "date": "2026-02-20", "open": "40.80", "high": "41.10", "low": "40.04", "close": "41.06", "volume": "1037157" }, { "date": "2026-02-23", "open": "40.71", "high": "40.875", "low": "39.26", "close": "39.99", "volume": "1202744" }, { "date": "2026-02-24", "open": "40.05", "high": "40.56", "low": "39.47", "close": "40.30", "volume": "1410530" }, { "date": "2026-02-25", "open": "40.85", "high": "41.20", "low": "40.51", "close": "40.80", "volume": "1511174" }, { "date": "2026-02-26", "open": "40.29", "high": "40.8008", "low": "39.14", "close": "40.13", "volume": "2670485" }, { "date": "2026-02-27", "open": "41.20", "high": "44.87", "low": "40.46", "close": "41.43", "volume": "6195522" }, { "date": "2026-03-02", "open": "41.83", "high": "42.20", "low": "40.55", "close": "41.58", "volume": "3010551" }, { "date": "2026-03-03", "open": "40.40", "high": "41.13", "low": "39.41", "close": "40.65", "volume": "9354432" }, { "date": "2026-03-04", "open": "40.905", "high": "42.67", "low": "40.73", "close": "41.96", "volume": "9846621" }, { "date": "2026-03-05", "open": "41.38", "high": "42.28", "low": "40.65", "close": "41.77", "volume": "6259826" }, { "date": "2026-03-06", "open": "40.83", "high": "41.67", "low": "40.26", "close": "41.49", "volume": "2574438" }, { "date": "2026-03-09", "open": "40.71", "high": "42.3899", "low": "40.00", "close": "42.23", "volume": "2018971" }, { "date": "2026-03-10", "open": "42.23", "high": "42.50", "low": "41.06", "close": "41.34", "volume": "1779383" }, { "date": "2026-03-11", "open": "41.00", "high": "41.675", "low": "40.625", "close": "41.33", "volume": "1335919" }, { "date": "2026-03-12", "open": "40.80", "high": "41.2546", "low": "37.66", "close": "38.64", "volume": "2974330" }, { "date": "2026-03-13", "open": "38.95", "high": "39.50", "low": "37.24", "close": "38.31", "volume": "2784159" }, { "date": "2026-03-16", "open": "38.85", "high": "39.69", "low": "38.85", "close": "39.05", "volume": "2706655" }, { "date": "2026-03-17", "open": "40.655", "high": "42.41", "low": "39.36", "close": "42.10", "volume": "5312780" }, { "date": "2026-03-18", "open": "42.50", "high": "44.63", "low": "42.50", "close": "43.07", "volume": "5480813" }, { "date": "2026-03-19", "open": "43.14", "high": "44.50", "low": "42.79", "close": "43.99", "volume": "2740984" }, { "date": "2026-03-20", "open": "43.93", "high": "43.93", "low": "39.91", "close": "41.21", "volume": "6556878" }, { "date": "2026-03-23", "open": "41.71", "high": "43.255", "low": "41.40", "close": "42.10", "volume": "2821364" }, { "date": "2026-03-24", "open": "41.47", "high": "43.61", "low": "41.13", "close": "43.31", "volume": "2090924" }, { "date": "2026-03-25", "open": "43.81", "high": "45.59", "low": "43.735", "close": "44.82", "volume": "3981250" }, { "date": "2026-03-26", "open": "44.13", "high": "45.05", "low": "42.76", "close": "42.83", "volume": "2726340" }, { "date": "2026-03-27", "open": "42.66", "high": "43.05", "low": "42.05", "close": "42.33", "volume": "2245662" }, { "date": "2026-03-30", "open": "42.08", "high": "42.665", "low": "41.465", "close": "41.54", "volume": "1982772" }, { "date": "2026-03-31", "open": "41.73", "high": "43.37", "low": "41.60", "close": "42.61", "volume": "2718407" }, { "date": "2026-04-01", "open": "42.83", "high": "43.795", "low": "41.69", "close": "42.03", "volume": "2611114" }, { "date": "2026-04-02", "open": "41.10", "high": "43.24", "low": "40.41", "close": "43.10", "volume": "1684424" }, { "date": "2026-04-06", "open": "42.94", "high": "43.78", "low": "42.5901", "close": "43.51", "volume": "1664903" }, { "date": "2026-04-07", "open": "43.61", "high": "44.18", "low": "43.115", "close": "43.87", "volume": "2191903" }, { "date": "2026-04-08", "open": "45.00", "high": "46.50", "low": "44.86", "close": "46.31", "volume": "3112163" }, { "date": "2026-04-09", "open": "46.27", "high": "46.69", "low": "45.41", "close": "45.92", "volume": "1397729" }, { "date": "2026-04-10", "open": "45.63", "high": "46.37", "low": "44.6317", "close": "45.33", "volume": "1413887" }, { "date": "2026-04-13", "open": "44.93", "high": "46.32", "low": "44.93", "close": "46.03", "volume": "1045542" }, { "date": "2026-04-14", "open": "46.72", "high": "46.72", "low": "45.525", "close": "46.04", "volume": "1258239" }, { "date": "2026-04-15", "open": "46.04", "high": "46.08", "low": "45.07", "close": "46.01", "volume": "1856298" }, { "date": "2026-04-16", "open": "45.80", "high": "46.3825", "low": "45.5086", "close": "45.80", "volume": "1314743" }, { "date": "2026-04-17", "open": "46.61", "high": "47.375", "low": "46.15", "close": "47.27", "volume": "1306621" }, { "date": "2026-04-20", "open": "46.98", "high": "47.83", "low": "46.87", "close": "47.81", "volume": "1334994" }, { "date": "2026-04-21", "open": "48.08", "high": "48.4899", "low": "45.895", "close": "46.10", "volume": "1744312" }, { "date": "2026-04-22", "open": "46.76", "high": "47.2175", "low": "46.11", "close": "47.17", "volume": "1357319" }, { "date": "2026-04-23", "open": "47.22", "high": "47.74", "low": "46.26", "close": "47.20", "volume": "2070454" }, { "date": "2026-04-24", "open": "47.00", "high": "48.365", "low": "46.79", "close": "48.16", "volume": "2239375" }, { "date": "2026-04-27", "open": "48.23", "high": "48.97", "low": "47.63", "close": "48.57", "volume": "2383212" }, { "date": "2026-04-28", "open": "48.40", "high": "48.74", "low": "47.455", "close": "47.49", "volume": "1884447" }, { "date": "2026-04-29", "open": "47.49", "high": "48.33", "low": "47.27", "close": "48.15", "volume": "2981812" }, { "date": "2026-04-30", "open": "48.14", "high": "48.15", "low": "44.77", "close": "47.97", "volume": "7731955" }, { "date": "2026-05-01", "open": "49.00", "high": "54.68", "low": "48.40", "close": "52.58", "volume": "9471219" }, { "date": "2026-05-04", "open": "52.52", "high": "54.2212", "low": "52.13", "close": "53.54", "volume": "4642477" }, { "date": "2026-05-05", "open": "53.53", "high": "54.40", "low": "51.04", "close": "51.44", "volume": "4040044" }, { "date": "2026-05-06", "open": "52.47", "high": "52.99", "low": "51.76", "close": "52.74", "volume": "2214457" }, { "date": "2026-05-07", "open": "52.50", "high": "53.66", "low": "52.17", "close": "52.94", "volume": "2346079" }, { "date": "2026-05-08", "open": "53.29", "high": "54.95", "low": "53.14", "close": "54.83", "volume": "1877122" }, { "date": "2026-05-11", "open": "55.00", "high": "55.305", "low": "53.41", "close": "55.07", "volume": "2471994" }, { "date": "2026-05-12", "open": "54.59", "high": "56.595", "low": "54.10", "close": "55.50", "volume": "2717050" }, { "date": "2026-05-13", "open": "55.52", "high": "56.97", "low": "55.20", "close": "56.50", "volume": "2795229" }, { "date": "2026-05-14", "open": "56.92", "high": "58.67", "low": "56.50", "close": "58.40", "volume": "1852598" }, { "date": "2026-05-15", "open": "57.62", "high": "58.30", "low": "57.21", "close": "57.90", "volume": "2833442" }, { "date": "2026-05-18", "open": "58.52", "high": "59.00", "low": "56.09", "close": "56.18", "volume": "2034082" }, { "date": "2026-05-19", "open": "56.27", "high": "57.095", "low": "54.93", "close": "56.72", "volume": "2200763" }, { "date": "2026-05-20", "open": "57.39", "high": "58.865", "low": "56.80", "close": "58.59", "volume": "2609308" }, { "date": "2026-05-21", "open": "59.25", "high": "59.65", "low": "57.95", "close": "57.99", "volume": "2535664" }, { "date": "2026-05-22", "open": "58.86", "high": "59.2556", "low": "58.09", "close": "58.50", "volume": "1447457" }, { "date": "2026-05-26", "open": "59.53", "high": "60.48", "low": "58.90", "close": "60.32", "volume": "2050396" }, { "date": "2026-05-27", "open": "60.40", "high": "60.91", "low": "60.08", "close": "60.55", "volume": "1930470" }, { "date": "2026-05-28", "open": "60.71", "high": "62.11", "low": "60.29", "close": "60.83", "volume": "2249217" }, { "date": "2026-05-29", "open": "61.23", "high": "61.84", "low": "60.55", "close": "61.68", "volume": "3007501" }, { "date": "2026-06-01", "open": "61.62", "high": "62.00", "low": "59.80", "close": "59.98", "volume": "2445957" }, { "date": "2026-06-02", "open": "59.98", "high": "60.48", "low": "58.12", "close": "59.34", "volume": "1901601" }, { "date": "2026-06-03", "open": "59.83", "high": "61.02", "low": "59.52", "close": "60.88", "volume": "1828830" }, { "date": "2026-06-04", "open": "58.18", "high": "59.515", "low": "56.9142", "close": "57.40", "volume": "10792450" }, { "date": "2026-06-05", "open": "57.195", "high": "58.58", "low": "56.20", "close": "57.40", "volume": "8013784" }, { "date": "2026-06-08", "open": "58.73", "high": "59.61", "low": "58.10", "close": "59.22", "volume": "4186131" }, { "date": "2026-06-09", "open": "59.99", "high": "61.385", "low": "59.03", "close": "61.00", "volume": "5538802" }, { "date": "2026-06-10", "open": "60.77", "high": "62.34", "low": "60.46", "close": "60.59", "volume": "3352007" }, { "date": "2026-06-11", "open": "61.43", "high": "63.495", "low": "61.04", "close": "63.08", "volume": "3244630" }, { "date": "2026-06-12", "open": "63.565", "high": "64.18", "low": "61.98", "close": "63.23", "volume": "4012276" }, { "date": "2026-06-15", "open": "63.33", "high": "64.09", "low": "62.27", "close": "64.08", "volume": "2550081" }, { "date": "2026-06-16", "open": "64.29", "high": "64.73", "low": "63.5201", "close": "64.14", "volume": "2381058" }, { "date": "2026-06-17", "open": "64.15", "high": "65.00", "low": "63.64", "close": "64.43", "volume": "2259816" }, { "date": "2026-06-18", "open": "65.05", "high": "66.69", "low": "64.92", "close": "66.25", "volume": "7174166" }, { "date": "2026-06-22", "open": "67.30", "high": "67.759", "low": "65.825", "close": "67.20", "volume": "2477030" }, { "date": "2026-06-23", "open": "66.05", "high": "67.855", "low": "65.92", "close": "66.84", "volume": "2406628" }, { "date": "2026-06-24", "open": "66.93", "high": "69.11", "low": "66.32", "close": "67.61", "volume": "2874760" }, { "date": "2026-06-25", "open": "68.43", "high": "69.89", "low": "68.22", "close": "69.70", "volume": "3070043" }, { "date": "2026-06-26", "open": "69.30", "high": "70.72", "low": "68.13", "close": "68.98", "volume": "10450200" }, { "date": "2026-06-29", "open": "68.60", "high": "70.295", "low": "68.41", "close": "68.98", "volume": "3977541" }, { "date": "2026-06-30", "open": "68.98", "high": "69.91", "low": "68.095", "close": "69.74", "volume": "3199580" }, { "date": "2026-07-01", "open": "69.44", "high": "70.25", "low": "68.21", "close": "69.85", "volume": "3494848" }, { "date": "2026-07-02", "open": "70.905", "high": "70.905", "low": "68.45", "close": "69.03", "volume": "2242934" }, { "date": "2026-07-06", "open": "69.67", "high": "72.06", "low": "69.64", "close": "70.56", "volume": "3277952" }, { "date": "2026-07-07", "open": "70.78", "high": "71.34", "low": "68.6301", "close": "70.17", "volume": "3970831" }, { "date": "2026-07-08", "open": "70.37", "high": "71.40", "low": "69.37", "close": "70.50", "volume": "3030174" }, { "date": "2026-07-09", "open": "71.44", "high": "71.82", "low": "70.84", "close": "71.58", "volume": "2048237" }, { "date": "2026-07-10", "open": "71.36", "high": "72.055", "low": "70.11", "close": "71.43", "volume": "1817862" }, { "date": "2026-07-13", "open": "71.89", "high": "72.22", "low": "69.28", "close": "69.64", "volume": "2271707" }, { "date": "2026-07-14", "open": "70.43", "high": "71.20", "low": "69.375", "close": "69.67", "volume": "1816976" }, { "date": "2026-07-15", "open": "67.90", "high": "70.285", "low": "66.58", "close": "68.26", "volume": "5848552" }, { "date": "2026-07-16", "open": "68.00", "high": "70.61", "low": "67.21", "close": "68.16", "volume": "32760850" }, { "date": "2026-07-17", "open": "67.16", "high": "71.34", "low": "66.65", "close": "70.69", "volume": "3816889" }, { "date": "2026-07-20", "open": "71.00", "high": "73.40", "low": "70.41", "close": "70.50", "volume": "2727460" }, { "date": "2026-07-21", "open": "71.56", "high": "73.01", "low": "70.7212", "close": "72.56", "volume": "2725357" }, { "date": "2026-07-22", "open": "71.43", "high": "72.5599", "low": "69.66", "close": "69.74", "volume": "3677653" }, { "date": "2026-07-23", "open": "69.07", "high": "70.275", "low": "68.25", "close": "69.84", "volume": "3657207" }, { "date": "2026-07-24", "open": "71.42", "high": "73.40", "low": "70.96", "close": "72.91", "volume": "2482559" }, { "date": "2026-07-27", "open": "72.92", "high": "73.7499", "low": "71.03", "close": "71.98", "volume": "1962435" }, { "date": "2026-07-28", "open": "71.83", "high": "72.67", "low": "69.98", "close": "72.46", "volume": "1811507" }, { "date": "2026-07-29", "open": "72.75", "high": "73.20", "low": "69.25", "close": "69.37", "volume": "1972282" }, { "date": "2026-07-30", "open": "70.58", "high": "73.286", "low": "70.00", "close": "72.88", "volume": "3426930" }, { "date": "2026-07-31", "open": "69.47", "high": "70.05", "low": "59.26", "close": "59.71", "volume": "7735689" }, { "date": "2026-08-03", "open": "59.27", "high": "61.805", "low": "57.95", "close": "60.465", "volume": "4524997" }, { "date": "2026-08-04", "open": "61.61", "high": "63.60", "low": "59.15", "close": "62.77", "volume": "4295981" }, { "date": "2026-08-05", "open": "62.80", "high": "64.255", "low": "61.58", "close": "63.02", "volume": "3222601" } ] }