{ "source": "https://api.nasdaq.com/api/quote/CRWD/historical", "symbol": "CRWD", "requested_from_date": "2021-08-06", "requested_to_date": "2026-08-06", "row_count": 1254, "rows": [ { "date": "2021-08-06", "open": "66.075", "high": "66.935", "low": "64.0325", "close": "65.185", "volume": "7359848" }, { "date": "2021-08-09", "open": "64.7375", "high": "66.375", "low": "64.5491", "close": "65.89", "volume": "6456712" }, { "date": "2021-08-10", "open": "66.5625", "high": "66.6713", "low": "63.025", "close": "63.1675", "volume": "12857644" }, { "date": "2021-08-11", "open": "63.5513", "high": "63.745", "low": "58.465", "close": "59.97", "volume": "21951324" }, { "date": "2021-08-12", "open": "60.00", "high": "61.865", "low": "59.97", "close": "61.455", "volume": "9923440" }, { "date": "2021-08-13", "open": "61.455", "high": "62.241", "low": "60.57", "close": "60.955", "volume": "7069484" }, { "date": "2021-08-16", "open": "60.8325", "high": "60.8648", "low": "57.2675", "close": "58.6775", "volume": "15034076" }, { "date": "2021-08-17", "open": "58.50", "high": "58.5675", "low": "56.8125", "close": "58.20", "volume": "12365464" }, { "date": "2021-08-18", "open": "58.3687", "high": "59.375", "low": "57.5575", "close": "58.445", "volume": "8112024" }, { "date": "2021-08-19", "open": "57.9937", "high": "59.30", "low": "57.755", "close": "58.74", "volume": "8308536" }, { "date": "2021-08-20", "open": "59.135", "high": "59.66", "low": "58.3305", "close": "59.47", "volume": "6963700" }, { "date": "2021-08-23", "open": "60.525", "high": "61.7025", "low": "59.8278", "close": "61.45", "volume": "10683788" }, { "date": "2021-08-24", "open": "65.1425", "high": "67.42", "low": "64.605", "close": "66.4075", "volume": "44244800" }, { "date": "2021-08-25", "open": "66.7575", "high": "68.9375", "low": "66.2975", "close": "67.50", "volume": "58996200" }, { "date": "2021-08-26", "open": "67.395", "high": "70.4525", "low": "67.0975", "close": "69.6925", "volume": "27120496" }, { "date": "2021-08-27", "open": "69.8863", "high": "71.44", "low": "69.4375", "close": "70.5775", "volume": "16165460" }, { "date": "2021-08-30", "open": "71.3275", "high": "72.31", "low": "70.125", "close": "71.5925", "volume": "19091740" }, { "date": "2021-08-31", "open": "70.4975", "high": "71.60", "low": "69.5938", "close": "70.25", "volume": "34486676" }, { "date": "2021-09-01", "open": "68.305", "high": "71.3625", "low": "67.3211", "close": "67.4925", "volume": "46969240" }, { "date": "2021-09-02", "open": "68.0625", "high": "68.795", "low": "67.345", "close": "68.1675", "volume": "16751900" }, { "date": "2021-09-03", "open": "68.1475", "high": "69.71", "low": "67.80", "close": "69.5575", "volume": "13891280" }, { "date": "2021-09-07", "open": "69.8425", "high": "69.95", "low": "67.0773", "close": "67.42", "volume": "17904524" }, { "date": "2021-09-08", "open": "67.5575", "high": "67.645", "low": "65.915", "close": "66.3075", "volume": "12178980" }, { "date": "2021-09-09", "open": "66.2525", "high": "67.4625", "low": "66.1325", "close": "66.29", "volume": "11888724" }, { "date": "2021-09-10", "open": "67.0175", "high": "67.425", "low": "65.1425", "close": "65.50", "volume": "12162816" }, { "date": "2021-09-13", "open": "64.68", "high": "64.9225", "low": "62.095", "close": "63.5075", "volume": "19813644" }, { "date": "2021-09-14", "open": "64.01", "high": "64.7632", "low": "63.4575", "close": "64.325", "volume": "9849156" }, { "date": "2021-09-15", "open": "64.4725", "high": "64.995", "low": "63.59", "close": "64.8925", "volume": "9357948" }, { "date": "2021-09-16", "open": "65.0575", "high": "66.265", "low": "64.2625", "close": "66.185", "volume": "9131068" }, { "date": "2021-09-17", "open": "66.5825", "high": "66.68", "low": "64.8925", "close": "65.7725", "volume": "18426340" }, { "date": "2021-09-20", "open": "63.5875", "high": "65.405", "low": "63.2825", "close": "64.39", "volume": "11467812" }, { "date": "2021-09-21", "open": "63.6625", "high": "64.8975", "low": "63.1275", "close": "63.5275", "volume": "17172384" }, { "date": "2021-09-22", "open": "63.2225", "high": "65.2675", "low": "62.6375", "close": "64.965", "volume": "9545224" }, { "date": "2021-09-23", "open": "65.6225", "high": "66.0725", "low": "64.9825", "close": "65.5725", "volume": "7642592" }, { "date": "2021-09-24", "open": "65.5125", "high": "65.5125", "low": "63.5425", "close": "65.4375", "volume": "8157620" }, { "date": "2021-09-27", "open": "64.825", "high": "65.2225", "low": "62.575", "close": "63.335", "volume": "14333508" }, { "date": "2021-09-28", "open": "62.2625", "high": "62.4575", "low": "60.0775", "close": "60.465", "volume": "15270864" }, { "date": "2021-09-29", "open": "60.925", "high": "62.08", "low": "59.6425", "close": "59.8925", "volume": "11345888" }, { "date": "2021-09-30", "open": "60.22", "high": "61.9275", "low": "60.0675", "close": "61.445", "volume": "10059468" }, { "date": "2021-10-01", "open": "61.6625", "high": "63.155", "low": "60.8075", "close": "62.3175", "volume": "10304524" }, { "date": "2021-10-04", "open": "61.3925", "high": "61.815", "low": "58.9075", "close": "59.72", "volume": "12719196" }, { "date": "2021-10-05", "open": "60.0225", "high": "61.525", "low": "59.8192", "close": "61.23", "volume": "8699512" }, { "date": "2021-10-06", "open": "60.835", "high": "62.9025", "low": "60.6925", "close": "62.05", "volume": "8556668" }, { "date": "2021-10-07", "open": "62.8319", "high": "63.445", "low": "62.4175", "close": "62.47", "volume": "7127932" }, { "date": "2021-10-08", "open": "62.538", "high": "62.7425", "low": "60.875", "close": "61.25", "volume": "7042612" }, { "date": "2021-10-11", "open": "60.8025", "high": "62.1775", "low": "60.4125", "close": "61.09", "volume": "4452944" }, { "date": "2021-10-12", "open": "61.5475", "high": "63.575", "low": "60.8175", "close": "63.185", "volume": "9259920" }, { "date": "2021-10-13", "open": "63.4525", "high": "67.95", "low": "63.4525", "close": "67.61", "volume": "21947996" }, { "date": "2021-10-14", "open": "67.515", "high": "69.2225", "low": "67.0699", "close": "69.0025", "volume": "19684092" }, { "date": "2021-10-15", "open": "69.00", "high": "69.00", "low": "67.5725", "close": "68.2775", "volume": "10210900" }, { "date": "2021-10-18", "open": "68.25", "high": "71.4275", "low": "67.525", "close": "71.3375", "volume": "13159988" }, { "date": "2021-10-19", "open": "70.8075", "high": "71.325", "low": "69.7225", "close": "70.5875", "volume": "9193996" }, { "date": "2021-10-20", "open": "70.6773", "high": "72.1012", "low": "69.8925", "close": "70.8325", "volume": "7101528" }, { "date": "2021-10-21", "open": "70.75", "high": "71.875", "low": "70.5025", "close": "71.025", "volume": "7804412" }, { "date": "2021-10-22", "open": "71.0575", "high": "72.6825", "low": "70.08", "close": "70.8475", "volume": "10183976" }, { "date": "2021-10-25", "open": "71.00", "high": "71.331", "low": "69.515", "close": "70.025", "volume": "8337908" }, { "date": "2021-10-26", "open": "71.00", "high": "74.35", "low": "70.755", "close": "71.77", "volume": "17573032" }, { "date": "2021-10-27", "open": "71.9647", "high": "72.875", "low": "69.555", "close": "69.75", "volume": "9276836" }, { "date": "2021-10-28", "open": "69.50", "high": "70.9325", "low": "68.26", "close": "70.2925", "volume": "6154432" }, { "date": "2021-10-29", "open": "70.25", "high": "71.125", "low": "69.885", "close": "70.45", "volume": "4955964" }, { "date": "2021-11-01", "open": "68.8853", "high": "68.8853", "low": "65.8075", "close": "67.2925", "volume": "19607824" }, { "date": "2021-11-02", "open": "66.645", "high": "67.7175", "low": "66.0775", "close": "67.03", "volume": "9954324" }, { "date": "2021-11-03", "open": "67.475", "high": "67.875", "low": "66.4525", "close": "67.6625", "volume": "8088500" }, { "date": "2021-11-04", "open": "68.1775", "high": "70.045", "low": "67.73", "close": "69.905", "volume": "8789752" }, { "date": "2021-11-05", "open": "70.25", "high": "70.9225", "low": "67.56", "close": "68.3575", "volume": "9129960" }, { "date": "2021-11-08", "open": "68.5725", "high": "71.1038", "low": "68.0425", "close": "70.7325", "volume": "9019544" }, { "date": "2021-11-09", "open": "71.419", "high": "73.9425", "low": "70.4075", "close": "73.295", "volume": "12702112" }, { "date": "2021-11-10", "open": "72.7475", "high": "74.62", "low": "69.6963", "close": "70.39", "volume": "16155800" }, { "date": "2021-11-11", "open": "71.36", "high": "72.15", "low": "70.18", "close": "70.23", "volume": "5019208" }, { "date": "2021-11-12", "open": "70.99", "high": "72.3825", "low": "70.3775", "close": "71.075", "volume": "6933372" }, { "date": "2021-11-15", "open": "67.715", "high": "68.0925", "low": "61.9375", "close": "63.5375", "volume": "50547600" }, { "date": "2021-11-16", "open": "63.8275", "high": "65.72", "low": "63.4975", "close": "65.6275", "volume": "16866700" }, { "date": "2021-11-17", "open": "66.3475", "high": "67.645", "low": "65.5978", "close": "67.445", "volume": "13475180" }, { "date": "2021-11-18", "open": "67.605", "high": "68.745", "low": "66.14", "close": "66.18", "volume": "10210000" }, { "date": "2021-11-19", "open": "67.35", "high": "67.415", "low": "64.2275", "close": "64.4075", "volume": "10348876" }, { "date": "2021-11-22", "open": "63.1887", "high": "63.3325", "low": "58.775", "close": "59.91", "volume": "24319044" }, { "date": "2021-11-23", "open": "57.75", "high": "59.1925", "low": "56.0125", "close": "57.645", "volume": "29110984" }, { "date": "2021-11-24", "open": "57.41", "high": "58.015", "low": "55.655", "close": "57.6925", "volume": "12521316" }, { "date": "2021-11-26", "open": "58.93", "high": "59.075", "low": "56.965", "close": "58.16", "volume": "8619240" }, { "date": "2021-11-29", "open": "58.75", "high": "58.9213", "low": "55.2575", "close": "56.1425", "volume": "25586196" }, { "date": "2021-11-30", "open": "56.7062", "high": "57.26", "low": "54.1225", "close": "54.285", "volume": "20211476" }, { "date": "2021-12-01", "open": "55.1719", "high": "56.40", "low": "49.7957", "close": "50.375", "volume": "32415576" }, { "date": "2021-12-02", "open": "51.9937", "high": "53.15", "low": "50.2975", "close": "52.3375", "volume": "37364696" }, { "date": "2021-12-03", "open": "53.21", "high": "53.315", "low": "47.1075", "close": "49.2625", "volume": "31360508" }, { "date": "2021-12-06", "open": "47.5125", "high": "49.00", "low": "46.4275", "close": "48.6775", "volume": "21101468" }, { "date": "2021-12-07", "open": "50.155", "high": "52.0275", "low": "50.155", "close": "51.08", "volume": "17729584" }, { "date": "2021-12-08", "open": "51.4012", "high": "52.75", "low": "50.0125", "close": "52.295", "volume": "15924212" }, { "date": "2021-12-09", "open": "52.49", "high": "53.35", "low": "49.85", "close": "50.3175", "volume": "13551348" }, { "date": "2021-12-10", "open": "50.437", "high": "51.375", "low": "49.125", "close": "49.65", "volume": "13306936" }, { "date": "2021-12-13", "open": "49.6475", "high": "51.0425", "low": "48.58", "close": "49.67", "volume": "16202520" }, { "date": "2021-12-14", "open": "49.252", "high": "50.155", "low": "48.00", "close": "49.6775", "volume": "15366900" }, { "date": "2021-12-15", "open": "49.6375", "high": "53.05", "low": "48.6875", "close": "52.6775", "volume": "17976860" }, { "date": "2021-12-16", "open": "52.9237", "high": "53.0725", "low": "49.23", "close": "50.07", "volume": "16326608" }, { "date": "2021-12-17", "open": "49.053", "high": "51.7125", "low": "48.30", "close": "51.275", "volume": "21852596" }, { "date": "2021-12-20", "open": "50.0592", "high": "52.4475", "low": "50.00", "close": "51.5725", "volume": "13956192" }, { "date": "2021-12-21", "open": "51.8325", "high": "52.7025", "low": "50.0075", "close": "52.5775", "volume": "11497672" }, { "date": "2021-12-22", "open": "51.37", "high": "52.625", "low": "51.0775", "close": "51.90", "volume": "11457656" }, { "date": "2021-12-23", "open": "51.90", "high": "53.25", "low": "51.1625", "close": "52.88", "volume": "10672724" }, { "date": "2021-12-27", "open": "52.87", "high": "54.2775", "low": "52.2875", "close": "52.41", "volume": "10988404" }, { "date": "2021-12-28", "open": "52.50", "high": "52.7175", "low": "51.57", "close": "51.8075", "volume": "6081044" }, { "date": "2021-12-29", "open": "51.6725", "high": "51.8575", "low": "50.3375", "close": "51.7175", "volume": "7702616" }, { "date": "2021-12-30", "open": "51.75", "high": "53.3975", "low": "51.50", "close": "52.2375", "volume": "7901140" }, { "date": "2021-12-31", "open": "52.2375", "high": "52.245", "low": "51.1425", "close": "51.1875", "volume": "6872512" }, { "date": "2022-01-03", "open": "51.25", "high": "51.3937", "low": "48.3775", "close": "49.5825", "volume": "21278652" }, { "date": "2022-01-04", "open": "48.9725", "high": "49.3612", "low": "45.83", "close": "47.2975", "volume": "26013464" }, { "date": "2022-01-05", "open": "46.25", "high": "47.84", "low": "44.7475", "close": "44.8225", "volume": "20013736" }, { "date": "2022-01-06", "open": "45.0625", "high": "48.0425", "low": "44.0625", "close": "46.8725", "volume": "25474244" }, { "date": "2022-01-07", "open": "46.25", "high": "48.3175", "low": "46.2025", "close": "47.2475", "volume": "14127496" }, { "date": "2022-01-10", "open": "45.6525", "high": "48.295", "low": "43.7175", "close": "48.125", "volume": "28208180" }, { "date": "2022-01-11", "open": "47.4025", "high": "49.625", "low": "47.185", "close": "49.0275", "volume": "14652240" }, { "date": "2022-01-12", "open": "49.1525", "high": "50.17", "low": "46.425", "close": "46.9925", "volume": "24011200" }, { "date": "2022-01-13", "open": "47.0375", "high": "47.1225", "low": "43.3825", "close": "43.725", "volume": "30261484" }, { "date": "2022-01-14", "open": "43.4675", "high": "45.375", "low": "43.0425", "close": "44.175", "volume": "18698996" }, { "date": "2022-01-18", "open": "43.1825", "high": "45.97", "low": "42.5125", "close": "43.2125", "volume": "18945192" }, { "date": "2022-01-19", "open": "42.9275", "high": "45.4718", "low": "42.88", "close": "43.9275", "volume": "17753932" }, { "date": "2022-01-20", "open": "44.3325", "high": "45.625", "low": "43.3338", "close": "43.4725", "volume": "12689092" }, { "date": "2022-01-21", "open": "42.97", "high": "43.3125", "low": "40.7775", "close": "41.1825", "volume": "25272228" }, { "date": "2022-01-24", "open": "39.2938", "high": "42.055", "low": "37.505", "close": "41.8175", "volume": "35070852" }, { "date": "2022-01-25", "open": "41.75", "high": "42.2375", "low": "39.375", "close": "39.6475", "volume": "21111808" }, { "date": "2022-01-26", "open": "40.565", "high": "42.81", "low": "39.8175", "close": "40.235", "volume": "20195876" }, { "date": "2022-01-27", "open": "41.04", "high": "41.9425", "low": "39.59", "close": "39.9525", "volume": "15573848" }, { "date": "2022-01-28", "open": "40.15", "high": "42.2925", "low": "39.03", "close": "42.225", "volume": "18070556" }, { "date": "2022-01-31", "open": "42.675", "high": "45.22", "low": "42.56", "close": "45.16", "volume": "19759052" }, { "date": "2022-02-01", "open": "45.5025", "high": "45.7284", "low": "44.06", "close": "45.5375", "volume": "12027860" }, { "date": "2022-02-02", "open": "45.75", "high": "46.25", "low": "43.52", "close": "44.26", "volume": "14101492" }, { "date": "2022-02-03", "open": "42.9933", "high": "43.95", "low": "42.38", "close": "42.6575", "volume": "12871484" }, { "date": "2022-02-04", "open": "42.7225", "high": "44.66", "low": "42.25", "close": "44.3025", "volume": "8322476" }, { "date": "2022-02-07", "open": "44.20", "high": "45.7975", "low": "44.09", "close": "44.71", "volume": "7954544" }, { "date": "2022-02-08", "open": "43.995", "high": "46.03", "low": "43.9575", "close": "44.725", "volume": "15286340" }, { "date": "2022-02-09", "open": "45.525", "high": "46.75", "low": "45.2525", "close": "46.725", "volume": "10285896" }, { "date": "2022-02-10", "open": "45.5575", "high": "48.37", "low": "45.555", "close": "46.97", "volume": "13861264" }, { "date": "2022-02-11", "open": "47.1225", "high": "47.8125", "low": "44.6525", "close": "45.465", "volume": "13074956" }, { "date": "2022-02-14", "open": "45.0157", "high": "46.655", "low": "44.9775", "close": "45.15", "volume": "10595400" }, { "date": "2022-02-15", "open": "46.2758", "high": "47.375", "low": "45.6025", "close": "47.325", "volume": "9884160" }, { "date": "2022-02-16", "open": "46.559", "high": "46.6531", "low": "45.085", "close": "45.82", "volume": "11019508" }, { "date": "2022-02-17", "open": "45.465", "high": "45.47", "low": "42.24", "close": "42.4625", "volume": "14577760" }, { "date": "2022-02-18", "open": "42.265", "high": "42.745", "low": "41.03", "close": "41.2325", "volume": "13380596" }, { "date": "2022-02-22", "open": "40.375", "high": "42.72", "low": "40.3693", "close": "41.6775", "volume": "13124696" }, { "date": "2022-02-23", "open": "42.6538", "high": "42.90", "low": "40.409", "close": "40.4575", "volume": "14637400" }, { "date": "2022-02-24", "open": "38.375", "high": "46.0825", "low": "38.375", "close": "45.72", "volume": "38298996" }, { "date": "2022-02-25", "open": "45.6275", "high": "45.925", "low": "43.565", "close": "45.4375", "volume": "21910764" }, { "date": "2022-02-28", "open": "46.8375", "high": "49.3125", "low": "46.6825", "close": "48.8025", "volume": "33342856" }, { "date": "2022-03-01", "open": "50.3325", "high": "51.42", "low": "48.9634", "close": "49.41", "volume": "27459356" }, { "date": "2022-03-02", "open": "49.65", "high": "50.8425", "low": "47.5675", "close": "50.4375", "volume": "17182600" }, { "date": "2022-03-03", "open": "50.00", "high": "51.20", "low": "47.27", "close": "47.755", "volume": "20631392" }, { "date": "2022-03-04", "open": "48.44", "high": "48.465", "low": "44.32", "close": "44.7575", "volume": "18904108" }, { "date": "2022-03-07", "open": "45.2475", "high": "45.615", "low": "41.3975", "close": "41.85", "volume": "20489552" }, { "date": "2022-03-08", "open": "41.25", "high": "41.2525", "low": "38.84", "close": "39.1925", "volume": "26687024" }, { "date": "2022-03-09", "open": "40.3275", "high": "42.77", "low": "39.4175", "close": "42.4475", "volume": "37148720" }, { "date": "2022-03-10", "open": "46.975", "high": "49.6675", "low": "45.6375", "close": "47.755", "volume": "96541400" }, { "date": "2022-03-11", "open": "47.78", "high": "49.25", "low": "47.375", "close": "47.635", "volume": "31932216" }, { "date": "2022-03-14", "open": "47.0025", "high": "47.98", "low": "44.50", "close": "45.78", "volume": "23421896" }, { "date": "2022-03-15", "open": "45.875", "high": "47.26", "low": "44.54", "close": "47.16", "volume": "20344164" }, { "date": "2022-03-16", "open": "47.8975", "high": "49.455", "low": "45.32", "close": "47.415", "volume": "30955792" }, { "date": "2022-03-17", "open": "47.32", "high": "51.2775", "low": "46.63", "close": "51.0325", "volume": "26094156" }, { "date": "2022-03-18", "open": "50.40", "high": "52.4187", "low": "50.1875", "close": "52.015", "volume": "26416560" }, { "date": "2022-03-21", "open": "50.75", "high": "51.3725", "low": "48.875", "close": "51.0325", "volume": "25228280" }, { "date": "2022-03-22", "open": "51.05", "high": "54.9375", "low": "51.0025", "close": "54.265", "volume": "25567636" }, { "date": "2022-03-23", "open": "53.3113", "high": "55.995", "low": "52.6412", "close": "54.87", "volume": "18499400" }, { "date": "2022-03-24", "open": "55.00", "high": "55.8725", "low": "53.80", "close": "55.85", "volume": "12221052" }, { "date": "2022-03-25", "open": "56.25", "high": "56.4375", "low": "54.175", "close": "55.4875", "volume": "11255040" }, { "date": "2022-03-28", "open": "55.0375", "high": "56.4375", "low": "54.2275", "close": "55.53", "volume": "10764732" }, { "date": "2022-03-29", "open": "56.1125", "high": "56.36", "low": "53.3875", "close": "55.7525", "volume": "17199608" }, { "date": "2022-03-30", "open": "55.185", "high": "57.875", "low": "54.595", "close": "56.24", "volume": "18206376" }, { "date": "2022-03-31", "open": "56.2625", "high": "58.0875", "low": "55.7575", "close": "56.77", "volume": "16580860" }, { "date": "2022-04-01", "open": "56.325", "high": "58.215", "low": "56.1325", "close": "56.9625", "volume": "15636812" }, { "date": "2022-04-04", "open": "57.00", "high": "57.5175", "low": "56.40", "close": "57.2575", "volume": "12037068" }, { "date": "2022-04-05", "open": "57.4975", "high": "57.5925", "low": "54.4712", "close": "54.99", "volume": "14261292" }, { "date": "2022-04-06", "open": "53.1337", "high": "53.8975", "low": "51.80", "close": "52.805", "volume": "17561840" }, { "date": "2022-04-07", "open": "52.695", "high": "55.375", "low": "52.57", "close": "54.2575", "volume": "14176428" }, { "date": "2022-04-08", "open": "55.375", "high": "56.925", "low": "53.80", "close": "54.5525", "volume": "26921748" }, { "date": "2022-04-11", "open": "53.4425", "high": "54.9975", "low": "52.11", "close": "54.15", "volume": "12635696" }, { "date": "2022-04-12", "open": "56.8375", "high": "59.0448", "low": "55.5825", "close": "55.8775", "volume": "34805648" }, { "date": "2022-04-13", "open": "56.0275", "high": "60.50", "low": "55.9375", "close": "59.965", "volume": "32478996" }, { "date": "2022-04-14", "open": "59.505", "high": "59.8875", "low": "58.765", "close": "58.805", "volume": "17425696" }, { "date": "2022-04-18", "open": "58.50", "high": "58.625", "low": "55.54", "close": "56.2475", "volume": "14405144" }, { "date": "2022-04-19", "open": "56.2475", "high": "57.69", "low": "55.575", "close": "57.165", "volume": "10841400" }, { "date": "2022-04-20", "open": "57.33", "high": "58.00", "low": "54.375", "close": "55.6225", "volume": "13689588" }, { "date": "2022-04-21", "open": "55.9525", "high": "56.80", "low": "51.955", "close": "52.4625", "volume": "12722724" }, { "date": "2022-04-22", "open": "52.25", "high": "53.5412", "low": "50.92", "close": "51.405", "volume": "11267296" }, { "date": "2022-04-25", "open": "50.71", "high": "54.125", "low": "50.505", "close": "53.645", "volume": "12071136" }, { "date": "2022-04-26", "open": "52.935", "high": "53.2125", "low": "50.2675", "close": "50.35", "volume": "13347868" }, { "date": "2022-04-27", "open": "50.0225", "high": "51.74", "low": "49.535", "close": "50.265", "volume": "10423764" }, { "date": "2022-04-28", "open": "50.7025", "high": "52.4925", "low": "49.6425", "close": "51.765", "volume": "10404788" }, { "date": "2022-04-29", "open": "51.6525", "high": "53.0475", "low": "49.45", "close": "49.69", "volume": "11754792" }, { "date": "2022-05-02", "open": "49.625", "high": "51.125", "low": "49.1425", "close": "50.9125", "volume": "9114424" }, { "date": "2022-05-03", "open": "50.9125", "high": "51.9575", "low": "48.7775", "close": "49.85", "volume": "13354420" }, { "date": "2022-05-04", "open": "50.09", "high": "50.175", "low": "45.3475", "close": "50.0975", "volume": "24749256" }, { "date": "2022-05-05", "open": "49.755", "high": "49.76", "low": "44.2931", "close": "45.245", "volume": "19947544" }, { "date": "2022-05-06", "open": "44.6662", "high": "44.7225", "low": "40.185", "close": "41.2025", "volume": "33142488" }, { "date": "2022-05-09", "open": "39.7525", "high": "40.15", "low": "35.515", "close": "35.9225", "volume": "37101788" }, { "date": "2022-05-10", "open": "37.6675", "high": "38.5675", "low": "34.9275", "close": "37.97", "volume": "29572444" }, { "date": "2022-05-11", "open": "37.081", "high": "38.1863", "low": "34.205", "close": "34.35", "volume": "25913224" }, { "date": "2022-05-12", "open": "33.55", "high": "36.25", "low": "32.50", "close": "34.9525", "volume": "23956056" }, { "date": "2022-05-13", "open": "35.765", "high": "39.4395", "low": "35.765", "close": "39.0725", "volume": "24976560" }, { "date": "2022-05-16", "open": "38.50", "high": "39.42", "low": "36.205", "close": "36.5975", "volume": "16463148" }, { "date": "2022-05-17", "open": "37.8325", "high": "38.7175", "low": "35.20", "close": "36.8175", "volume": "21264168" }, { "date": "2022-05-18", "open": "36.045", "high": "37.105", "low": "34.09", "close": "34.625", "volume": "23580404" }, { "date": "2022-05-19", "open": "34.65", "high": "37.1975", "low": "34.17", "close": "35.66", "volume": "18328672" }, { "date": "2022-05-20", "open": "37.945", "high": "39.1763", "low": "35.5125", "close": "37.185", "volume": "32790096" }, { "date": "2022-05-23", "open": "36.94", "high": "38.4925", "low": "36.2175", "close": "37.3175", "volume": "17555204" }, { "date": "2022-05-24", "open": "36.6725", "high": "37.095", "low": "34.2625", "close": "34.9675", "volume": "16977720" }, { "date": "2022-05-25", "open": "34.7062", "high": "37.205", "low": "34.425", "close": "36.66", "volume": "18063268" }, { "date": "2022-05-26", "open": "36.425", "high": "40.0625", "low": "36.315", "close": "38.96", "volume": "22008920" }, { "date": "2022-05-27", "open": "39.7225", "high": "41.84", "low": "39.6675", "close": "41.705", "volume": "18088216" }, { "date": "2022-05-31", "open": "41.8925", "high": "42.64", "low": "39.5125", "close": "39.9975", "volume": "23398504" }, { "date": "2022-06-01", "open": "40.7525", "high": "42.00", "low": "39.5875", "close": "40.3625", "volume": "19908308" }, { "date": "2022-06-02", "open": "40.25", "high": "44.14", "low": "40.2475", "close": "43.505", "volume": "33994940" }, { "date": "2022-06-03", "open": "41.466", "high": "42.705", "low": "40.1725", "close": "40.525", "volume": "37212644" }, { "date": "2022-06-06", "open": "41.87", "high": "42.8375", "low": "40.6775", "close": "42.2425", "volume": "27304144" }, { "date": "2022-06-07", "open": "41.525", "high": "45.4725", "low": "41.4605", "close": "44.17", "volume": "23163548" }, { "date": "2022-06-08", "open": "44.00", "high": "45.1175", "low": "43.7625", "close": "44.71", "volume": "11571900" }, { "date": "2022-06-09", "open": "44.125", "high": "44.895", "low": "43.3525", "close": "43.3875", "volume": "11658080" }, { "date": "2022-06-10", "open": "42.0313", "high": "42.625", "low": "41.27", "close": "42.33", "volume": "16817128" }, { "date": "2022-06-13", "open": "39.6775", "high": "40.22", "low": "37.6575", "close": "38.63", "volume": "22481248" }, { "date": "2022-06-14", "open": "39.00", "high": "40.5625", "low": "38.385", "close": "39.815", "volume": "13132044" }, { "date": "2022-06-15", "open": "40.3325", "high": "41.875", "low": "39.8175", "close": "41.0875", "volume": "14539904" }, { "date": "2022-06-16", "open": "39.26", "high": "40.3625", "low": "38.44", "close": "39.3025", "volume": "15107328" }, { "date": "2022-06-17", "open": "39.625", "high": "41.3775", "low": "39.4825", "close": "40.975", "volume": "17459224" }, { "date": "2022-06-21", "open": "41.25", "high": "42.7125", "low": "40.77", "close": "41.16", "volume": "18081128" }, { "date": "2022-06-22", "open": "40.6525", "high": "42.9175", "low": "40.4742", "close": "41.4275", "volume": "11946124" }, { "date": "2022-06-23", "open": "42.1475", "high": "44.15", "low": "41.6625", "close": "43.725", "volume": "17377256" }, { "date": "2022-06-24", "open": "44.4975", "high": "47.17", "low": "44.3225", "close": "46.2475", "volume": "24527720" }, { "date": "2022-06-27", "open": "46.255", "high": "46.41", "low": "44.3325", "close": "45.4825", "volume": "11451988" }, { "date": "2022-06-28", "open": "45.36", "high": "45.9825", "low": "42.9275", "close": "43.5475", "volume": "12458568" }, { "date": "2022-06-29", "open": "43.5938", "high": "44.465", "low": "42.93", "close": "43.985", "volume": "8952540" }, { "date": "2022-06-30", "open": "43.405", "high": "43.70", "low": "40.8875", "close": "42.14", "volume": "16858524" }, { "date": "2022-07-01", "open": "42.06", "high": "44.9075", "low": "41.8675", "close": "44.8125", "volume": "14841428" }, { "date": "2022-07-05", "open": "44.80", "high": "47.2425", "low": "43.93", "close": "46.755", "volume": "25569024" }, { "date": "2022-07-06", "open": "47.0725", "high": "47.675", "low": "45.7675", "close": "46.48", "volume": "12828972" }, { "date": "2022-07-07", "open": "46.33", "high": "48.205", "low": "46.33", "close": "47.55", "volume": "13941220" }, { "date": "2022-07-08", "open": "46.25", "high": "48.7125", "low": "46.025", "close": "47.595", "volume": "12572736" }, { "date": "2022-07-11", "open": "47.00", "high": "47.094", "low": "45.2625", "close": "46.3425", "volume": "9689152" }, { "date": "2022-07-12", "open": "46.725", "high": "47.5525", "low": "43.225", "close": "43.5975", "volume": "16497860" }, { "date": "2022-07-13", "open": "42.495", "high": "44.685", "low": "42.0845", "close": "43.7425", "volume": "11796764" }, { "date": "2022-07-14", "open": "43.085", "high": "43.6675", "low": "41.9125", "close": "43.1875", "volume": "11882088" }, { "date": "2022-07-15", "open": "43.5175", "high": "44.805", "low": "42.7825", "close": "44.475", "volume": "11713264" }, { "date": "2022-07-18", "open": "45.88", "high": "45.88", "low": "44.1775", "close": "44.3125", "volume": "10761804" }, { "date": "2022-07-19", "open": "45.0875", "high": "45.1775", "low": "43.625", "close": "45.1375", "volume": "10240088" }, { "date": "2022-07-20", "open": "45.745", "high": "46.885", "low": "45.2575", "close": "46.075", "volume": "12326788" }, { "date": "2022-07-21", "open": "45.8875", "high": "47.31", "low": "45.4025", "close": "47.25", "volume": "10027696" }, { "date": "2022-07-22", "open": "47.50", "high": "48.48", "low": "45.25", "close": "45.8825", "volume": "11206500" }, { "date": "2022-07-25", "open": "45.70", "high": "46.0187", "low": "44.6075", "close": "45.655", "volume": "6795336" }, { "date": "2022-07-26", "open": "45.5425", "high": "45.6525", "low": "42.025", "close": "42.2925", "volume": "14134944" }, { "date": "2022-07-27", "open": "43.825", "high": "44.6763", "low": "42.875", "close": "44.24", "volume": "11177712" }, { "date": "2022-07-28", "open": "44.195", "high": "45.6375", "low": "43.6875", "close": "45.5225", "volume": "10992296" }, { "date": "2022-07-29", "open": "45.7275", "high": "46.00", "low": "44.515", "close": "45.90", "volume": "10540520" }, { "date": "2022-08-01", "open": "45.195", "high": "46.9125", "low": "44.7475", "close": "45.825", "volume": "9689732" }, { "date": "2022-08-02", "open": "45.13", "high": "47.41", "low": "44.88", "close": "47.035", "volume": "11085332" }, { "date": "2022-08-03", "open": "47.7675", "high": "49.285", "low": "47.70", "close": "48.83", "volume": "12495616" }, { "date": "2022-08-04", "open": "47.8275", "high": "48.00", "low": "45.6125", "close": "47.31", "volume": "20145336" }, { "date": "2022-08-05", "open": "46.50", "high": "48.1525", "low": "46.205", "close": "47.7925", "volume": "11003900" }, { "date": "2022-08-08", "open": "48.4225", "high": "49.37", "low": "47.2275", "close": "47.38", "volume": "12755368" }, { "date": "2022-08-09", "open": "47.04", "high": "47.50", "low": "46.205", "close": "46.695", "volume": "7285984" }, { "date": "2022-08-10", "open": "48.335", "high": "50.435", "low": "48.3325", "close": "50.20", "volume": "15605088" }, { "date": "2022-08-11", "open": "51.00", "high": "51.4325", "low": "49.0183", "close": "49.515", "volume": "11653304" }, { "date": "2022-08-12", "open": "50.75", "high": "50.75", "low": "49.7575", "close": "50.2175", "volume": "7068924" }, { "date": "2022-08-15", "open": "49.815", "high": "50.725", "low": "49.0525", "close": "50.455", "volume": "9752088" }, { "date": "2022-08-16", "open": "50.00", "high": "50.2675", "low": "48.945", "close": "50.1025", "volume": "11704700" }, { "date": "2022-08-17", "open": "49.10", "high": "49.6275", "low": "48.5675", "close": "49.2225", "volume": "8950520" }, { "date": "2022-08-18", "open": "48.8325", "high": "49.3125", "low": "48.4525", "close": "48.94", "volume": "6570236" }, { "date": "2022-08-19", "open": "48.185", "high": "48.375", "low": "47.1375", "close": "47.63", "volume": "8942404" }, { "date": "2022-08-22", "open": "46.59", "high": "47.1625", "low": "46.00", "close": "46.47", "volume": "9882036" }, { "date": "2022-08-23", "open": "47.865", "high": "48.4721", "low": "47.5225", "close": "48.09", "volume": "13640632" }, { "date": "2022-08-24", "open": "49.05", "high": "49.8525", "low": "48.6475", "close": "48.655", "volume": "12892312" }, { "date": "2022-08-25", "open": "49.8237", "high": "50.9175", "low": "49.385", "close": "50.735", "volume": "12169268" }, { "date": "2022-08-26", "open": "50.66", "high": "50.675", "low": "48.63", "close": "48.64", "volume": "14334576" }, { "date": "2022-08-29", "open": "47.7512", "high": "49.2974", "low": "47.6725", "close": "48.0125", "volume": "10828072" }, { "date": "2022-08-30", "open": "49.08", "high": "49.535", "low": "47.28", "close": "48.3237", "volume": "29146728" }, { "date": "2022-08-31", "open": "49.3025", "high": "49.485", "low": "44.5962", "close": "45.6525", "volume": "62945280" }, { "date": "2022-09-01", "open": "44.6125", "high": "45.00", "low": "42.27", "close": "43.2425", "volume": "27545388" }, { "date": "2022-09-02", "open": "43.57", "high": "44.2825", "low": "42.7275", "close": "43.1125", "volume": "17400124" }, { "date": "2022-09-06", "open": "43.1125", "high": "43.1725", "low": "42.155", "close": "42.7875", "volume": "11859084" }, { "date": "2022-09-07", "open": "42.6725", "high": "43.2725", "low": "41.70", "close": "42.99", "volume": "12818948" }, { "date": "2022-09-08", "open": "42.5425", "high": "44.97", "low": "42.29", "close": "44.9688", "volume": "12737100" }, { "date": "2022-09-09", "open": "45.935", "high": "47.88", "low": "45.9275", "close": "47.715", "volume": "16716288" }, { "date": "2022-09-12", "open": "47.82", "high": "48.8225", "low": "47.8125", "close": "48.775", "volume": "12171648" }, { "date": "2022-09-13", "open": "46.6575", "high": "47.45", "low": "45.75", "close": "46.175", "volume": "15613816" }, { "date": "2022-09-14", "open": "46.175", "high": "46.3725", "low": "45.375", "close": "46.0275", "volume": "10806732" }, { "date": "2022-09-15", "open": "45.455", "high": "46.285", "low": "44.47", "close": "44.715", "volume": "11040404" }, { "date": "2022-09-16", "open": "43.5375", "high": "43.80", "low": "42.3462", "close": "42.7525", "volume": "19808460" }, { "date": "2022-09-19", "open": "42.555", "high": "43.9625", "low": "42.50", "close": "43.8475", "volume": "8961956" }, { "date": "2022-09-20", "open": "43.45", "high": "43.9877", "low": "43.155", "close": "43.4675", "volume": "8626540" }, { "date": "2022-09-21", "open": "43.4175", "high": "44.2125", "low": "42.31", "close": "42.3125", "volume": "13520464" }, { "date": "2022-09-22", "open": "41.76", "high": "42.2813", "low": "39.9175", "close": "40.32", "volume": "14303272" }, { "date": "2022-09-23", "open": "39.77", "high": "40.4125", "low": "39.265", "close": "40.0975", "volume": "11921992" }, { "date": "2022-09-26", "open": "39.9975", "high": "41.45", "low": "39.7837", "close": "39.8375", "volume": "10999684" }, { "date": "2022-09-27", "open": "40.9875", "high": "41.28", "low": "40.04", "close": "40.645", "volume": "8651776" }, { "date": "2022-09-28", "open": "41.0275", "high": "41.975", "low": "40.6425", "close": "41.8125", "volume": "9834052" }, { "date": "2022-09-29", "open": "40.87", "high": "41.56", "low": "40.2225", "close": "41.425", "volume": "8390484" }, { "date": "2022-09-30", "open": "41.5375", "high": "42.9012", "low": "41.15", "close": "41.2025", "volume": "10392060" }, { "date": "2022-10-03", "open": "41.6575", "high": "42.6725", "low": "40.9725", "close": "42.3275", "volume": "10248684" }, { "date": "2022-10-04", "open": "43.645", "high": "44.6724", "low": "43.25", "close": "43.7675", "volume": "11225172" }, { "date": "2022-10-05", "open": "42.7525", "high": "44.585", "low": "42.5875", "close": "44.175", "volume": "8504456" }, { "date": "2022-10-06", "open": "44.605", "high": "45.46", "low": "44.1575", "close": "44.5975", "volume": "10627644" }, { "date": "2022-10-07", "open": "43.61", "high": "43.805", "low": "42.5825", "close": "42.97", "volume": "10367380" }, { "date": "2022-10-10", "open": "42.935", "high": "43.115", "low": "40.0725", "close": "40.27", "volume": "14010984" }, { "date": "2022-10-11", "open": "39.68", "high": "40.125", "low": "37.9375", "close": "38.9475", "volume": "13704844" }, { "date": "2022-10-12", "open": "38.58", "high": "38.945", "low": "37.375", "close": "38.2475", "volume": "12282196" }, { "date": "2022-10-13", "open": "36.363", "high": "38.8564", "low": "35.59", "close": "38.15", "volume": "14313264" }, { "date": "2022-10-14", "open": "38.9375", "high": "39.135", "low": "36.4562", "close": "36.495", "volume": "16026360" }, { "date": "2022-10-17", "open": "37.3375", "high": "38.51", "low": "37.00", "close": "37.9025", "volume": "12991352" }, { "date": "2022-10-18", "open": "39.315", "high": "40.375", "low": "38.6991", "close": "39.22", "volume": "14843008" }, { "date": "2022-10-19", "open": "38.8525", "high": "39.2525", "low": "37.8525", "close": "38.135", "volume": "8131260" }, { "date": "2022-10-20", "open": "38.025", "high": "39.6123", "low": "38.025", "close": "38.47", "volume": "8371368" }, { "date": "2022-10-21", "open": "38.1225", "high": "39.2625", "low": "37.1472", "close": "39.08", "volume": "10774304" }, { "date": "2022-10-24", "open": "39.5275", "high": "39.675", "low": "38.555", "close": "39.4925", "volume": "8219788" }, { "date": "2022-10-25", "open": "39.805", "high": "41.1675", "low": "39.8025", "close": "40.5275", "volume": "8500424" }, { "date": "2022-10-26", "open": "39.5125", "high": "41.8397", "low": "39.1975", "close": "40.4425", "volume": "9450860" }, { "date": "2022-10-27", "open": "41.1875", "high": "42.0325", "low": "40.5125", "close": "41.1825", "volume": "9143132" }, { "date": "2022-10-28", "open": "40.6375", "high": "41.245", "low": "39.715", "close": "40.9125", "volume": "7490884" }, { "date": "2022-10-31", "open": "40.405", "high": "41.2025", "low": "39.90", "close": "40.30", "volume": "8760980" }, { "date": "2022-11-01", "open": "41.25", "high": "42.12", "low": "39.885", "close": "40.1325", "volume": "10323964" }, { "date": "2022-11-02", "open": "40.25", "high": "40.2925", "low": "36.985", "close": "36.9975", "volume": "17731328" }, { "date": "2022-11-03", "open": "36.535", "high": "36.535", "low": "34.9175", "close": "35.3825", "volume": "16001156" }, { "date": "2022-11-04", "open": "35.24", "high": "35.2925", "low": "31.605", "close": "31.89", "volume": "32993964" }, { "date": "2022-11-07", "open": "32.4575", "high": "32.475", "low": "30.725", "close": "31.17", "volume": "21655740" }, { "date": "2022-11-08", "open": "31.50", "high": "32.4575", "low": "30.125", "close": "31.75", "volume": "18299256" }, { "date": "2022-11-09", "open": "31.1375", "high": "31.155", "low": "30.125", "close": "30.59", "volume": "14873740" }, { "date": "2022-11-10", "open": "33.1225", "high": "34.0238", "low": "32.67", "close": "33.94", "volume": "20917932" }, { "date": "2022-11-11", "open": "34.1875", "high": "36.2067", "low": "33.835", "close": "35.78", "volume": "18480976" }, { "date": "2022-11-14", "open": "35.3875", "high": "36.0325", "low": "34.5725", "close": "35.5025", "volume": "12174960" }, { "date": "2022-11-15", "open": "37.2475", "high": "37.8563", "low": "36.5075", "close": "37.075", "volume": "15868256" }, { "date": "2022-11-16", "open": "36.6763", "high": "36.9075", "low": "35.5231", "close": "35.9125", "volume": "10157840" }, { "date": "2022-11-17", "open": "34.905", "high": "35.3425", "low": "34.4675", "close": "34.8075", "volume": "15709760" }, { "date": "2022-11-18", "open": "36.6262", "high": "36.68", "low": "34.30", "close": "34.7475", "volume": "21619556" }, { "date": "2022-11-21", "open": "34.2775", "high": "34.3775", "low": "33.595", "close": "33.89", "volume": "11548948" }, { "date": "2022-11-22", "open": "33.955", "high": "34.0775", "low": "33.12", "close": "33.95", "volume": "15404960" }, { "date": "2022-11-23", "open": "33.895", "high": "35.405", "low": "33.46", "close": "35.2225", "volume": "10312560" }, { "date": "2022-11-25", "open": "34.9625", "high": "35.3425", "low": "34.63", "close": "35.0125", "volume": "4090180" }, { "date": "2022-11-28", "open": "34.92", "high": "35.25", "low": "34.1651", "close": "34.8625", "volume": "13549720" }, { "date": "2022-11-29", "open": "35.00", "high": "35.08", "low": "34.0625", "close": "34.50", "volume": "42218400" }, { "date": "2022-11-30", "open": "28.0725", "high": "29.4525", "low": "27.2225", "close": "29.4125", "volume": "154591840" }, { "date": "2022-12-01", "open": "29.66", "high": "31.2297", "low": "29.6425", "close": "31.0175", "volume": "57771240" }, { "date": "2022-12-02", "open": "30.4375", "high": "31.3875", "low": "30.1825", "close": "31.00", "volume": "35403996" }, { "date": "2022-12-05", "open": "30.615", "high": "31.1025", "low": "29.173", "close": "29.5825", "volume": "23122872" }, { "date": "2022-12-06", "open": "29.585", "high": "29.70", "low": "28.2475", "close": "28.4575", "volume": "18963600" }, { "date": "2022-12-07", "open": "28.5825", "high": "28.7475", "low": "27.583", "close": "28.30", "volume": "18620820" }, { "date": "2022-12-08", "open": "28.3825", "high": "29.0925", "low": "27.9375", "close": "28.56", "volume": "17170584" }, { "date": "2022-12-09", "open": "28.44", "high": "29.25", "low": "28.2375", "close": "28.77", "volume": "12058468" }, { "date": "2022-12-12", "open": "28.69", "high": "29.645", "low": "28.60", "close": "29.635", "volume": "12138464" }, { "date": "2022-12-13", "open": "31.0575", "high": "31.38", "low": "29.6075", "close": "30.2475", "volume": "17820476" }, { "date": "2022-12-14", "open": "30.25", "high": "30.95", "low": "29.70", "close": "30.1425", "volume": "15744036" }, { "date": "2022-12-15", "open": "29.725", "high": "30.2725", "low": "28.6675", "close": "28.7475", "volume": "12977216" }, { "date": "2022-12-16", "open": "28.5005", "high": "28.7288", "low": "27.69", "close": "27.875", "volume": "20167452" }, { "date": "2022-12-19", "open": "27.705", "high": "27.8212", "low": "26.895", "close": "27.0225", "volume": "16855976" }, { "date": "2022-12-20", "open": "26.7626", "high": "27.6204", "low": "26.5068", "close": "27.4575", "volume": "13815316" }, { "date": "2022-12-21", "open": "27.21", "high": "27.28", "low": "26.0875", "close": "26.8375", "volume": "27170696" }, { "date": "2022-12-22", "open": "26.1875", "high": "26.4175", "low": "25.4678", "close": "25.9925", "volume": "17522916" }, { "date": "2022-12-23", "open": "25.75", "high": "25.82", "low": "25.2375", "close": "25.4975", "volume": "13300872" }, { "date": "2022-12-27", "open": "25.2675", "high": "25.58", "low": "24.8275", "close": "25.165", "volume": "12407692" }, { "date": "2022-12-28", "open": "24.90", "high": "25.42", "low": "24.675", "close": "24.99", "volume": "14128140" }, { "date": "2022-12-29", "open": "25.3575", "high": "26.3775", "low": "25.1175", "close": "26.1425", "volume": "12571188" }, { "date": "2022-12-30", "open": "25.875", "high": "26.5467", "low": "25.7475", "close": "26.3225", "volume": "12595696" }, { "date": "2023-01-03", "open": "26.875", "high": "27.115", "low": "25.4293", "close": "25.82", "volume": "13790156" }, { "date": "2023-01-04", "open": "26.1925", "high": "26.7225", "low": "25.635", "close": "26.0912", "volume": "12152816" }, { "date": "2023-01-05", "open": "24.50", "high": "24.5025", "low": "23.6288", "close": "23.7225", "volume": "40006800" }, { "date": "2023-01-06", "open": "23.5963", "high": "23.99", "low": "23.065", "close": "23.68", "volume": "27089128" }, { "date": "2023-01-09", "open": "24.26", "high": "24.95", "low": "23.95", "close": "24.1425", "volume": "25726736" }, { "date": "2023-01-10", "open": "23.68", "high": "24.0075", "low": "23.0625", "close": "23.9175", "volume": "30820060" }, { "date": "2023-01-11", "open": "24.23", "high": "24.625", "low": "23.72", "close": "24.25", "volume": "21000520" }, { "date": "2023-01-12", "open": "24.265", "high": "24.5125", "low": "23.1775", "close": "24.495", "volume": "19219136" }, { "date": "2023-01-13", "open": "24.1075", "high": "24.9825", "low": "24.0325", "close": "24.8825", "volume": "16841320" }, { "date": "2023-01-17", "open": "25.10", "high": "26.4398", "low": "24.5325", "close": "26.1075", "volume": "26614048" }, { "date": "2023-01-18", "open": "26.6663", "high": "26.85", "low": "25.225", "close": "25.25", "volume": "20896568" }, { "date": "2023-01-19", "open": "24.8275", "high": "25.4475", "low": "24.55", "close": "24.9625", "volume": "18950028" }, { "date": "2023-01-20", "open": "25.08", "high": "25.94", "low": "24.8925", "close": "25.8525", "volume": "16538848" }, { "date": "2023-01-23", "open": "25.5175", "high": "26.5875", "low": "25.50", "close": "26.575", "volume": "14615176" }, { "date": "2023-01-24", "open": "26.7888", "high": "27.2525", "low": "26.0338", "close": "26.15", "volume": "20328976" }, { "date": "2023-01-25", "open": "25.43", "high": "25.485", "low": "24.315", "close": "25.205", "volume": "30584836" }, { "date": "2023-01-26", "open": "25.6575", "high": "26.1375", "low": "25.22", "close": "26.1175", "volume": "24278100" }, { "date": "2023-01-27", "open": "25.9025", "high": "26.4603", "low": "25.63", "close": "26.0875", "volume": "24382776" }, { "date": "2023-01-30", "open": "25.745", "high": "25.895", "low": "25.2188", "close": "25.3425", "volume": "21072220" }, { "date": "2023-01-31", "open": "25.25", "high": "26.48", "low": "25.185", "close": "26.475", "volume": "18593224" }, { "date": "2023-02-01", "open": "26.475", "high": "27.91", "low": "26.275", "close": "27.625", "volume": "21574952" }, { "date": "2023-02-02", "open": "29.3975", "high": "29.3975", "low": "28.4775", "close": "28.9825", "volume": "28503176" }, { "date": "2023-02-03", "open": "28.1155", "high": "29.353", "low": "28.055", "close": "28.39", "volume": "16076568" }, { "date": "2023-02-06", "open": "27.8475", "high": "28.78", "low": "27.2063", "close": "27.355", "volume": "15458732" }, { "date": "2023-02-07", "open": "27.4338", "high": "28.77", "low": "26.94", "close": "28.6475", "volume": "16461284" }, { "date": "2023-02-08", "open": "29.5825", "high": "29.7975", "low": "28.5975", "close": "28.62", "volume": "20848552" }, { "date": "2023-02-09", "open": "29.26", "high": "29.4475", "low": "28.28", "close": "28.355", "volume": "14563448" }, { "date": "2023-02-10", "open": "27.975", "high": "28.155", "low": "26.90", "close": "27.24", "volume": "13845892" }, { "date": "2023-02-13", "open": "27.5575", "high": "28.3225", "low": "27.1612", "close": "28.0425", "volume": "10682796" }, { "date": "2023-02-14", "open": "27.985", "high": "29.165", "low": "27.6025", "close": "29.0775", "volume": "15724052" }, { "date": "2023-02-15", "open": "29.1775", "high": "30.14", "low": "28.8125", "close": "30.13", "volume": "16816956" }, { "date": "2023-02-16", "open": "29.465", "high": "29.6825", "low": "28.765", "close": "28.78", "volume": "16876528" }, { "date": "2023-02-17", "open": "28.4825", "high": "28.5725", "low": "27.615", "close": "28.5625", "volume": "14853344" }, { "date": "2023-02-21", "open": "28.005", "high": "28.6873", "low": "27.8775", "close": "28.1075", "volume": "14483120" }, { "date": "2023-02-22", "open": "28.605", "high": "29.5775", "low": "28.28", "close": "29.4075", "volume": "21040284" }, { "date": "2023-02-23", "open": "29.9225", "high": "30.1375", "low": "28.7098", "close": "29.36", "volume": "20244392" }, { "date": "2023-02-24", "open": "28.945", "high": "29.70", "low": "28.825", "close": "29.32", "volume": "19202200" }, { "date": "2023-02-27", "open": "29.6588", "high": "30.8101", "low": "29.575", "close": "30.1625", "volume": "22007404" }, { "date": "2023-02-28", "open": "30.05", "high": "30.67", "low": "30.0225", "close": "30.1725", "volume": "14015032" }, { "date": "2023-03-01", "open": "30.0575", "high": "30.2625", "low": "29.6524", "close": "30.0525", "volume": "11073300" }, { "date": "2023-03-02", "open": "29.75", "high": "30.9825", "low": "29.6775", "close": "30.91", "volume": "15425268" }, { "date": "2023-03-03", "open": "30.825", "high": "31.78", "low": "30.425", "close": "31.51", "volume": "19513096" }, { "date": "2023-03-06", "open": "32.50", "high": "32.5475", "low": "31.8287", "close": "31.8975", "volume": "30331596" }, { "date": "2023-03-07", "open": "31.75", "high": "32.15", "low": "31.1275", "close": "31.2325", "volume": "39109548" }, { "date": "2023-03-08", "open": "33.22", "high": "33.74", "low": "31.25", "close": "32.23", "volume": "98787480" }, { "date": "2023-03-09", "open": "32.0275", "high": "32.5225", "low": "30.38", "close": "30.42", "volume": "32122556" }, { "date": "2023-03-10", "open": "29.97", "high": "31.1275", "low": "29.5376", "close": "29.93", "volume": "32197848" }, { "date": "2023-03-13", "open": "29.7775", "high": "30.90", "low": "29.5575", "close": "30.3525", "volume": "25046980" }, { "date": "2023-03-14", "open": "31.22", "high": "32.04", "low": "30.7175", "close": "32.0025", "volume": "26229092" }, { "date": "2023-03-15", "open": "31.64", "high": "32.5475", "low": "31.6325", "close": "32.33", "volume": "24494680" }, { "date": "2023-03-16", "open": "32.575", "high": "33.5222", "low": "32.3875", "close": "33.38", "volume": "27799884" }, { "date": "2023-03-17", "open": "33.4375", "high": "34.1175", "low": "32.965", "close": "33.28", "volume": "22915476" }, { "date": "2023-03-20", "open": "33.0775", "high": "33.3212", "low": "32.555", "close": "33.185", "volume": "16982992" }, { "date": "2023-03-21", "open": "32.9375", "high": "34.225", "low": "32.8175", "close": "34.005", "volume": "18952192" }, { "date": "2023-03-22", "open": "33.925", "high": "34.47", "low": "33.3125", "close": "33.315", "volume": "14956524" }, { "date": "2023-03-23", "open": "33.99", "high": "34.5825", "low": "33.2825", "close": "33.635", "volume": "12843192" }, { "date": "2023-03-24", "open": "33.60", "high": "33.75", "low": "32.6975", "close": "32.885", "volume": "10808844" }, { "date": "2023-03-27", "open": "32.98", "high": "33.311", "low": "32.5725", "close": "32.8475", "volume": "10251648" }, { "date": "2023-03-28", "open": "32.75", "high": "32.91", "low": "31.89", "close": "32.16", "volume": "10778052" }, { "date": "2023-03-29", "open": "32.77", "high": "32.85", "low": "32.1703", "close": "32.40", "volume": "10783336" }, { "date": "2023-03-30", "open": "32.7825", "high": "33.375", "low": "32.4875", "close": "32.93", "volume": "13703348" }, { "date": "2023-03-31", "open": "33.13", "high": "34.56", "low": "33.0275", "close": "34.315", "volume": "18113584" }, { "date": "2023-04-03", "open": "33.875", "high": "34.3975", "low": "33.5425", "close": "34.1375", "volume": "11151996" }, { "date": "2023-04-04", "open": "34.375", "high": "34.6675", "low": "33.9325", "close": "34.215", "volume": "12183260" }, { "date": "2023-04-05", "open": "33.8425", "high": "33.9025", "low": "31.425", "close": "31.95", "volume": "31183092" }, { "date": "2023-04-06", "open": "31.50", "high": "32.035", "low": "30.9251", "close": "31.955", "volume": "15956684" }, { "date": "2023-04-10", "open": "31.68", "high": "32.045", "low": "31.1375", "close": "32.025", "volume": "10694248" }, { "date": "2023-04-11", "open": "31.885", "high": "32.93", "low": "31.8175", "close": "32.465", "volume": "16058656" }, { "date": "2023-04-12", "open": "33.125", "high": "34.29", "low": "32.7892", "close": "33.75", "volume": "22071248" }, { "date": "2023-04-13", "open": "34.1512", "high": "35.0525", "low": "33.93", "close": "34.025", "volume": "18993540" }, { "date": "2023-04-14", "open": "33.6125", "high": "34.175", "low": "33.465", "close": "33.9425", "volume": "11649844" }, { "date": "2023-04-17", "open": "34.165", "high": "34.4868", "low": "33.661", "close": "34.3425", "volume": "9385960" }, { "date": "2023-04-18", "open": "34.7625", "high": "34.9725", "low": "34.0312", "close": "34.095", "volume": "7707740" }, { "date": "2023-04-19", "open": "33.75", "high": "33.9216", "low": "33.0025", "close": "33.2075", "volume": "11436656" }, { "date": "2023-04-20", "open": "32.7575", "high": "32.98", "low": "32.2675", "close": "32.4725", "volume": "9783180" }, { "date": "2023-04-21", "open": "32.645", "high": "33.185", "low": "32.5375", "close": "33.0625", "volume": "7750284" }, { "date": "2023-04-24", "open": "33.1238", "high": "33.4325", "low": "32.255", "close": "32.60", "volume": "8226084" }, { "date": "2023-04-25", "open": "32.0475", "high": "32.1175", "low": "30.4525", "close": "30.5375", "volume": "24426440" }, { "date": "2023-04-26", "open": "30.955", "high": "31.4796", "low": "30.7181", "close": "31.03", "volume": "10826792" }, { "date": "2023-04-27", "open": "31.2975", "high": "31.875", "low": "30.89", "close": "31.5125", "volume": "12389372" }, { "date": "2023-04-28", "open": "30.80", "high": "30.9925", "low": "29.855", "close": "30.0125", "volume": "20749612" }, { "date": "2023-05-01", "open": "29.64", "high": "29.9844", "low": "29.2225", "close": "29.6975", "volume": "14897596" }, { "date": "2023-05-02", "open": "29.725", "high": "29.7875", "low": "29.01", "close": "29.185", "volume": "12309456" }, { "date": "2023-05-03", "open": "29.115", "high": "29.7569", "low": "28.9175", "close": "29.4175", "volume": "7634468" }, { "date": "2023-05-04", "open": "29.5975", "high": "30.04", "low": "29.3625", "close": "29.47", "volume": "8520648" }, { "date": "2023-05-05", "open": "29.8075", "high": "30.8075", "low": "29.755", "close": "30.6125", "volume": "11990628" }, { "date": "2023-05-08", "open": "31.50", "high": "33.22", "low": "31.35", "close": "33.1025", "volume": "24230824" }, { "date": "2023-05-09", "open": "33.1025", "high": "33.5425", "low": "32.2901", "close": "32.485", "volume": "13560956" }, { "date": "2023-05-10", "open": "33.0875", "high": "33.9888", "low": "32.7575", "close": "33.45", "volume": "15982200" }, { "date": "2023-05-11", "open": "33.5988", "high": "33.7025", "low": "32.8175", "close": "33.0375", "volume": "10231300" }, { "date": "2023-05-12", "open": "33.19", "high": "33.235", "low": "32.3125", "close": "32.5575", "volume": "8105612" }, { "date": "2023-05-15", "open": "32.7225", "high": "33.98", "low": "32.6025", "close": "33.8875", "volume": "12562256" }, { "date": "2023-05-16", "open": "33.50", "high": "33.9025", "low": "33.325", "close": "33.5025", "volume": "7858428" }, { "date": "2023-05-17", "open": "33.71", "high": "34.7725", "low": "33.4025", "close": "34.3075", "volume": "12590260" }, { "date": "2023-05-18", "open": "34.36", "high": "35.49", "low": "34.3075", "close": "35.4625", "volume": "15808228" }, { "date": "2023-05-19", "open": "35.685", "high": "37.085", "low": "35.5975", "close": "36.18", "volume": "24164088" }, { "date": "2023-05-22", "open": "36.065", "high": "37.14", "low": "35.955", "close": "36.8525", "volume": "13733540" }, { "date": "2023-05-23", "open": "36.5275", "high": "37.1575", "low": "35.9475", "close": "35.975", "volume": "12892532" }, { "date": "2023-05-24", "open": "36.0125", "high": "37.37", "low": "35.7875", "close": "37.30", "volume": "19463000" }, { "date": "2023-05-25", "open": "37.6625", "high": "37.7825", "low": "36.7975", "close": "37.4025", "volume": "14225644" }, { "date": "2023-05-26", "open": "37.5725", "high": "39.545", "low": "37.50", "close": "38.53", "volume": "22630604" }, { "date": "2023-05-30", "open": "39.885", "high": "40.195", "low": "38.7275", "close": "39.6475", "volume": "26862688" }, { "date": "2023-05-31", "open": "39.7075", "high": "40.4487", "low": "39.2525", "close": "40.0325", "volume": "41110480" }, { "date": "2023-06-01", "open": "36.68", "high": "39.9475", "low": "35.6238", "close": "39.3875", "volume": "63368520" }, { "date": "2023-06-02", "open": "39.665", "high": "39.85", "low": "37.6325", "close": "37.83", "volume": "31955032" }, { "date": "2023-06-05", "open": "37.7625", "high": "38.69", "low": "37.06", "close": "38.52", "volume": "18722940" }, { "date": "2023-06-06", "open": "38.445", "high": "38.9425", "low": "38.10", "close": "38.26", "volume": "11577648" }, { "date": "2023-06-07", "open": "38.6875", "high": "38.975", "low": "37.10", "close": "37.3075", "volume": "13968212" }, { "date": "2023-06-08", "open": "37.28", "high": "37.9225", "low": "37.1275", "close": "37.825", "volume": "9109776" }, { "date": "2023-06-09", "open": "38.3825", "high": "38.4575", "low": "36.71", "close": "37.3825", "volume": "14203336" }, { "date": "2023-06-12", "open": "37.5588", "high": "37.965", "low": "37.2275", "close": "37.7775", "volume": "9793136" }, { "date": "2023-06-13", "open": "38.265", "high": "38.5675", "low": "37.6425", "close": "38.2775", "volume": "12583048" }, { "date": "2023-06-14", "open": "38.2875", "high": "38.50", "low": "37.67", "close": "38.49", "volume": "10694660" }, { "date": "2023-06-15", "open": "38.3075", "high": "40.2974", "low": "38.0553", "close": "39.9525", "volume": "30272064" }, { "date": "2023-06-16", "open": "40.525", "high": "40.5625", "low": "38.7025", "close": "38.785", "volume": "25407540" }, { "date": "2023-06-20", "open": "38.15", "high": "38.93", "low": "37.565", "close": "38.02", "volume": "14385480" }, { "date": "2023-06-21", "open": "37.645", "high": "37.845", "low": "35.8175", "close": "35.9625", "volume": "24980764" }, { "date": "2023-06-22", "open": "35.64", "high": "36.735", "low": "35.375", "close": "36.45", "volume": "13237636" }, { "date": "2023-06-23", "open": "35.8575", "high": "36.2375", "low": "35.5525", "close": "35.9125", "volume": "11681492" }, { "date": "2023-06-26", "open": "35.76", "high": "36.295", "low": "35.3375", "close": "35.4525", "volume": "8744388" }, { "date": "2023-06-27", "open": "35.6225", "high": "36.2675", "low": "35.5175", "close": "36.07", "volume": "10252544" }, { "date": "2023-06-28", "open": "35.9725", "high": "36.505", "low": "35.6094", "close": "36.2725", "volume": "9499164" }, { "date": "2023-06-29", "open": "36.4425", "high": "36.6225", "low": "35.7925", "close": "35.9975", "volume": "9800548" }, { "date": "2023-06-30", "open": "36.2725", "high": "37.33", "low": "36.2175", "close": "36.7175", "volume": "12370696" }, { "date": "2023-07-03", "open": "36.795", "high": "36.8875", "low": "36.2525", "close": "36.49", "volume": "5535160" }, { "date": "2023-07-05", "open": "36.39", "high": "36.8175", "low": "36.22", "close": "36.27", "volume": "12716348" }, { "date": "2023-07-06", "open": "35.6875", "high": "35.9288", "low": "34.8425", "close": "35.9025", "volume": "15168788" }, { "date": "2023-07-07", "open": "35.8775", "high": "36.70", "low": "35.87", "close": "36.0125", "volume": "9140132" }, { "date": "2023-07-10", "open": "35.95", "high": "37.495", "low": "35.875", "close": "37.4875", "volume": "13807656" }, { "date": "2023-07-11", "open": "37.6875", "high": "38.185", "low": "37.3175", "close": "37.6975", "volume": "14082780" }, { "date": "2023-07-12", "open": "38.2975", "high": "38.4825", "low": "36.085", "close": "36.5325", "volume": "18389016" }, { "date": "2023-07-13", "open": "36.995", "high": "38.385", "low": "36.8825", "close": "37.6875", "volume": "16178696" }, { "date": "2023-07-14", "open": "37.6125", "high": "38.06", "low": "37.2325", "close": "37.35", "volume": "10639416" }, { "date": "2023-07-17", "open": "37.2675", "high": "38.89", "low": "37.1075", "close": "38.1825", "volume": "14750408" }, { "date": "2023-07-18", "open": "38.25", "high": "38.5562", "low": "37.685", "close": "38.2375", "volume": "9647520" }, { "date": "2023-07-19", "open": "38.75", "high": "40.375", "low": "38.7238", "close": "39.4025", "volume": "19150048" }, { "date": "2023-07-20", "open": "38.7325", "high": "39.035", "low": "36.875", "close": "37.0175", "volume": "19167460" }, { "date": "2023-07-21", "open": "37.4825", "high": "38.0938", "low": "37.22", "close": "37.725", "volume": "23805080" }, { "date": "2023-07-24", "open": "37.7425", "high": "37.9462", "low": "36.7875", "close": "37.435", "volume": "10992452" }, { "date": "2023-07-25", "open": "37.655", "high": "38.3525", "low": "37.635", "close": "37.735", "volume": "8984836" }, { "date": "2023-07-26", "open": "37.57", "high": "38.7375", "low": "37.1125", "close": "38.6575", "volume": "11194588" }, { "date": "2023-07-27", "open": "39.2375", "high": "39.52", "low": "38.0487", "close": "38.2125", "volume": "10684052" }, { "date": "2023-07-28", "open": "38.875", "high": "39.26", "low": "38.375", "close": "38.90", "volume": "8016480" }, { "date": "2023-07-31", "open": "39.4725", "high": "40.8525", "low": "39.415", "close": "40.415", "volume": "15673924" }, { "date": "2023-08-01", "open": "40.25", "high": "41.7475", "low": "39.755", "close": "41.49", "volume": "16112324" }, { "date": "2023-08-02", "open": "40.3783", "high": "40.40", "low": "38.14", "close": "38.6825", "volume": "18447756" }, { "date": "2023-08-03", "open": "38.50", "high": "39.625", "low": "38.3075", "close": "39.3875", "volume": "9872196" }, { "date": "2023-08-04", "open": "38.8075", "high": "38.9975", "low": "37.1563", "close": "37.6225", "volume": "17876276" }, { "date": "2023-08-07", "open": "37.815", "high": "38.0125", "low": "36.95", "close": "37.7425", "volume": "9319376" }, { "date": "2023-08-08", "open": "36.7925", "high": "36.9275", "low": "35.7225", "close": "36.47", "volume": "17134240" }, { "date": "2023-08-09", "open": "36.2775", "high": "36.7775", "low": "36.0615", "close": "36.365", "volume": "9980928" }, { "date": "2023-08-10", "open": "36.8375", "high": "37.7475", "low": "36.6575", "close": "36.965", "volume": "9399100" }, { "date": "2023-08-11", "open": "36.805", "high": "37.5195", "low": "36.715", "close": "37.055", "volume": "8184548" }, { "date": "2023-08-14", "open": "36.8375", "high": "38.1375", "low": "36.645", "close": "38.0925", "volume": "8920816" }, { "date": "2023-08-15", "open": "37.63", "high": "37.92", "low": "37.265", "close": "37.4075", "volume": "7859084" }, { "date": "2023-08-16", "open": "37.25", "high": "37.835", "low": "36.94", "close": "37.25", "volume": "7504760" }, { "date": "2023-08-17", "open": "37.25", "high": "37.25", "low": "35.9775", "close": "36.095", "volume": "13436148" }, { "date": "2023-08-18", "open": "35.415", "high": "36.826", "low": "35.13", "close": "36.70", "volume": "12786660" }, { "date": "2023-08-21", "open": "37.69", "high": "38.78", "low": "37.6275", "close": "38.475", "volume": "16983180" }, { "date": "2023-08-22", "open": "38.585", "high": "38.75", "low": "37.9025", "close": "38.0825", "volume": "6832068" }, { "date": "2023-08-23", "open": "38.37", "high": "38.86", "low": "37.8925", "close": "38.4525", "volume": "7673844" }, { "date": "2023-08-24", "open": "38.8875", "high": "38.8875", "low": "36.3225", "close": "36.3625", "volume": "13417340" }, { "date": "2023-08-25", "open": "36.50", "high": "37.61", "low": "36.175", "close": "37.395", "volume": "11356584" }, { "date": "2023-08-28", "open": "36.505", "high": "36.9975", "low": "35.59", "close": "36.0075", "volume": "23176084" }, { "date": "2023-08-29", "open": "35.7325", "high": "37.1025", "low": "35.4928", "close": "36.675", "volume": "14480968" }, { "date": "2023-08-30", "open": "36.75", "high": "37.5425", "low": "36.345", "close": "37.295", "volume": "24775512" }, { "date": "2023-08-31", "open": "38.5275", "high": "41.1025", "low": "38.395", "close": "40.7575", "volume": "54908240" }, { "date": "2023-09-01", "open": "40.78", "high": "41.5625", "low": "40.0775", "close": "40.3075", "volume": "16930160" }, { "date": "2023-09-05", "open": "40.2575", "high": "41.3975", "low": "40.025", "close": "41.3575", "volume": "13152844" }, { "date": "2023-09-06", "open": "41.2475", "high": "42.0575", "low": "41.0121", "close": "41.5575", "volume": "17074568" }, { "date": "2023-09-07", "open": "41.10", "high": "41.9875", "low": "40.80", "close": "41.66", "volume": "12003596" }, { "date": "2023-09-08", "open": "41.6187", "high": "42.3075", "low": "41.50", "close": "42.0225", "volume": "10771008" }, { "date": "2023-09-11", "open": "42.375", "high": "43.16", "low": "42.1675", "close": "43.0725", "volume": "11870728" }, { "date": "2023-09-12", "open": "42.61", "high": "43.0875", "low": "42.0688", "close": "42.42", "volume": "8440144" }, { "date": "2023-09-13", "open": "42.38", "high": "42.695", "low": "42.0825", "close": "42.1175", "volume": "6821904" }, { "date": "2023-09-14", "open": "42.3375", "high": "42.95", "low": "42.1425", "close": "42.6825", "volume": "8333668" }, { "date": "2023-09-15", "open": "41.53", "high": "42.0527", "low": "40.86", "close": "41.3625", "volume": "18910388" }, { "date": "2023-09-18", "open": "41.245", "high": "42.15", "low": "41.00", "close": "41.7425", "volume": "9781388" }, { "date": "2023-09-19", "open": "41.7375", "high": "41.905", "low": "40.7225", "close": "41.375", "volume": "9401540" }, { "date": "2023-09-20", "open": "41.375", "high": "42.1412", "low": "40.97", "close": "40.9725", "volume": "11120232" }, { "date": "2023-09-21", "open": "42.0475", "high": "42.75", "low": "39.84", "close": "40.6325", "volume": "27168232" }, { "date": "2023-09-22", "open": "40.66", "high": "41.6475", "low": "40.5025", "close": "40.6425", "volume": "12538936" }, { "date": "2023-09-25", "open": "40.475", "high": "40.50", "low": "39.8125", "close": "39.98", "volume": "8706856" }, { "date": "2023-09-26", "open": "39.5275", "high": "40.25", "low": "39.3975", "close": "40.12", "volume": "9656468" }, { "date": "2023-09-27", "open": "40.2575", "high": "41.1725", "low": "40.1675", "close": "40.76", "volume": "10524460" }, { "date": "2023-09-28", "open": "40.5725", "high": "41.535", "low": "40.3575", "close": "41.3125", "volume": "7263492" }, { "date": "2023-09-29", "open": "41.8825", "high": "42.3787", "low": "41.7425", "close": "41.845", "volume": "10398824" }, { "date": "2023-10-02", "open": "42.00", "high": "43.0025", "low": "41.7675", "close": "42.385", "volume": "11052092" }, { "date": "2023-10-03", "open": "41.8275", "high": "42.25", "low": "40.215", "close": "40.5075", "volume": "13016272" }, { "date": "2023-10-04", "open": "40.905", "high": "41.2612", "low": "40.5475", "close": "41.0125", "volume": "7942808" }, { "date": "2023-10-05", "open": "41.0175", "high": "41.5275", "low": "40.23", "close": "41.3225", "volume": "9639308" }, { "date": "2023-10-06", "open": "40.8775", "high": "44.2362", "low": "40.75", "close": "44.1725", "volume": "27588008" }, { "date": "2023-10-09", "open": "44.125", "high": "46.3125", "low": "44.025", "close": "45.455", "volume": "26734060" }, { "date": "2023-10-10", "open": "45.38", "high": "46.30", "low": "45.19", "close": "45.9625", "volume": "14224652" }, { "date": "2023-10-11", "open": "45.9625", "high": "47.165", "low": "45.825", "close": "47.055", "volume": "14210392" }, { "date": "2023-10-12", "open": "47.055", "high": "47.59", "low": "46.22", "close": "46.89", "volume": "12338084" }, { "date": "2023-10-13", "open": "46.89", "high": "47.3312", "low": "46.3475", "close": "46.43", "volume": "10766120" }, { "date": "2023-10-16", "open": "46.3825", "high": "47.395", "low": "45.8375", "close": "46.9175", "volume": "10161476" }, { "date": "2023-10-17", "open": "46.4975", "high": "47.57", "low": "46.30", "close": "46.785", "volume": "12704984" }, { "date": "2023-10-18", "open": "46.555", "high": "47.345", "low": "46.4925", "close": "46.9475", "volume": "8693420" }, { "date": "2023-10-19", "open": "47.9375", "high": "47.9975", "low": "45.99", "close": "46.13", "volume": "14072268" }, { "date": "2023-10-20", "open": "45.75", "high": "45.90", "low": "44.075", "close": "44.69", "volume": "15359008" }, { "date": "2023-10-23", "open": "44.00", "high": "45.2925", "low": "43.3225", "close": "44.77", "volume": "10136740" }, { "date": "2023-10-24", "open": "45.25", "high": "46.04", "low": "44.7633", "close": "45.705", "volume": "7303660" }, { "date": "2023-10-25", "open": "45.2975", "high": "45.495", "low": "43.78", "close": "43.845", "volume": "8200684" }, { "date": "2023-10-26", "open": "44.03", "high": "44.6125", "low": "42.5425", "close": "42.91", "volume": "10060164" }, { "date": "2023-10-27", "open": "43.555", "high": "43.925", "low": "42.8054", "close": "43.205", "volume": "7180576" }, { "date": "2023-10-30", "open": "43.65", "high": "43.9325", "low": "42.9207", "close": "43.6525", "volume": "6677736" }, { "date": "2023-10-31", "open": "43.7912", "high": "44.3975", "low": "43.145", "close": "44.1925", "volume": "6603900" }, { "date": "2023-11-01", "open": "44.53", "high": "44.9075", "low": "43.7025", "close": "44.5875", "volume": "8298992" }, { "date": "2023-11-02", "open": "45.2225", "high": "46.1675", "low": "44.9285", "close": "45.70", "volume": "13408620" }, { "date": "2023-11-03", "open": "45.6675", "high": "47.185", "low": "44.5875", "close": "47.06", "volume": "13051960" }, { "date": "2023-11-06", "open": "47.245", "high": "47.375", "low": "45.90", "close": "46.695", "volume": "7746504" }, { "date": "2023-11-07", "open": "47.7875", "high": "48.7075", "low": "47.3625", "close": "48.09", "volume": "12263352" }, { "date": "2023-11-08", "open": "48.13", "high": "48.695", "low": "47.8025", "close": "48.4575", "volume": "6870504" }, { "date": "2023-11-09", "open": "48.36", "high": "48.545", "low": "47.28", "close": "47.69", "volume": "9836572" }, { "date": "2023-11-10", "open": "48.0925", "high": "49.2375", "low": "47.55", "close": "49.0775", "volume": "8172692" }, { "date": "2023-11-13", "open": "49.50", "high": "50.3875", "low": "49.2925", "close": "50.24", "volume": "12343460" }, { "date": "2023-11-14", "open": "51.25", "high": "52.2668", "low": "50.875", "close": "51.9925", "volume": "14946188" }, { "date": "2023-11-15", "open": "52.1775", "high": "52.5225", "low": "50.6675", "close": "51.0725", "volume": "14773932" }, { "date": "2023-11-16", "open": "50.0825", "high": "51.7775", "low": "49.715", "close": "51.0675", "volume": "12053840" }, { "date": "2023-11-17", "open": "51.0675", "high": "51.9775", "low": "50.76", "close": "51.7725", "volume": "7435540" }, { "date": "2023-11-20", "open": "52.00", "high": "52.2567", "low": "51.5162", "close": "51.9325", "volume": "8924580" }, { "date": "2023-11-21", "open": "51.935", "high": "52.33", "low": "51.4625", "close": "52.245", "volume": "9108352" }, { "date": "2023-11-22", "open": "52.475", "high": "52.6625", "low": "51.6375", "close": "52.4025", "volume": "8802748" }, { "date": "2023-11-24", "open": "52.215", "high": "53.215", "low": "51.9188", "close": "52.665", "volume": "6631976" }, { "date": "2023-11-27", "open": "52.405", "high": "53.285", "low": "51.8925", "close": "52.5175", "volume": "16049972" }, { "date": "2023-11-28", "open": "52.2325", "high": "53.6763", "low": "51.805", "close": "53.0875", "volume": "28590564" }, { "date": "2023-11-29", "open": "55.00", "high": "58.9075", "low": "54.7075", "close": "58.61", "volume": "51986000" }, { "date": "2023-11-30", "open": "57.7975", "high": "59.62", "low": "57.2975", "close": "59.2475", "volume": "29703160" }, { "date": "2023-12-01", "open": "58.93", "high": "59.1625", "low": "57.45", "close": "58.7575", "volume": "15475796" }, { "date": "2023-12-04", "open": "58.52", "high": "59.4625", "low": "57.7275", "close": "59.3475", "volume": "13793860" }, { "date": "2023-12-05", "open": "58.49", "high": "59.7675", "low": "58.3319", "close": "59.7425", "volume": "10305792" }, { "date": "2023-12-06", "open": "60.00", "high": "61.16", "low": "59.4472", "close": "59.855", "volume": "15038928" }, { "date": "2023-12-07", "open": "59.9075", "high": "60.1775", "low": "58.56", "close": "60.0425", "volume": "9909908" }, { "date": "2023-12-08", "open": "59.585", "high": "60.8725", "low": "59.4075", "close": "60.6375", "volume": "7546896" }, { "date": "2023-12-11", "open": "60.6575", "high": "62.32", "low": "60.3475", "close": "61.7425", "volume": "11096388" }, { "date": "2023-12-12", "open": "61.16", "high": "62.5725", "low": "60.8175", "close": "62.1375", "volume": "11908828" }, { "date": "2023-12-13", "open": "62.4375", "high": "63.325", "low": "61.795", "close": "63.01", "volume": "10593344" }, { "date": "2023-12-14", "open": "63.4562", "high": "64.3425", "low": "61.9675", "close": "63.17", "volume": "15280412" }, { "date": "2023-12-15", "open": "64.15", "high": "65.1922", "low": "63.505", "close": "65.02", "volume": "24078796" }, { "date": "2023-12-18", "open": "65.0425", "high": "65.4525", "low": "64.335", "close": "64.95", "volume": "11387296" }, { "date": "2023-12-19", "open": "65.03", "high": "65.1925", "low": "64.06", "close": "64.5825", "volume": "11132028" }, { "date": "2023-12-20", "open": "63.975", "high": "64.8925", "low": "63.4075", "close": "63.4875", "volume": "8991360" }, { "date": "2023-12-21", "open": "63.5625", "high": "64.4275", "low": "62.6525", "close": "64.33", "volume": "12712196" }, { "date": "2023-12-22", "open": "64.2425", "high": "64.2425", "low": "63.44", "close": "63.9075", "volume": "7206996" }, { "date": "2023-12-26", "open": "63.7075", "high": "64.56", "low": "63.3957", "close": "64.4675", "volume": "7257652" }, { "date": "2023-12-27", "open": "64.5662", "high": "64.885", "low": "63.9325", "close": "64.33", "volume": "6212156" }, { "date": "2023-12-28", "open": "64.3525", "high": "64.355", "low": "63.7775", "close": "64.0325", "volume": "4102216" }, { "date": "2023-12-29", "open": "63.9575", "high": "64.295", "low": "62.97", "close": "63.83", "volume": "7435536" }, { "date": "2024-01-02", "open": "62.8675", "high": "63.0725", "low": "60.7575", "close": "61.7225", "volume": "15027196" }, { "date": "2024-01-03", "open": "60.08", "high": "62.2077", "low": "59.6525", "close": "61.09", "volume": "12630328" }, { "date": "2024-01-04", "open": "61.50", "high": "61.9025", "low": "60.91", "close": "61.4125", "volume": "8411820" }, { "date": "2024-01-05", "open": "61.25", "high": "62.37", "low": "61.1625", "close": "61.865", "volume": "9629920" }, { "date": "2024-01-08", "open": "62.975", "high": "65.4097", "low": "62.89", "close": "65.32", "volume": "16036664" }, { "date": "2024-01-09", "open": "66.4237", "high": "69.14", "low": "66.2475", "close": "68.4425", "volume": "24267668" }, { "date": "2024-01-10", "open": "68.7175", "high": "70.5787", "low": "68.7175", "close": "70.51", "volume": "18695948" }, { "date": "2024-01-11", "open": "71.00", "high": "71.94", "low": "70.0875", "close": "71.13", "volume": "13842864" }, { "date": "2024-01-12", "open": "71.75", "high": "72.5825", "low": "70.6275", "close": "70.8375", "volume": "10137720" }, { "date": "2024-01-16", "open": "69.8475", "high": "71.80", "low": "69.765", "close": "71.5725", "volume": "10763260" }, { "date": "2024-01-17", "open": "69.885", "high": "70.8075", "low": "68.1997", "close": "69.0675", "volume": "17678796" }, { "date": "2024-01-18", "open": "70.4175", "high": "71.115", "low": "69.7925", "close": "70.7775", "volume": "10823472" }, { "date": "2024-01-19", "open": "71.25", "high": "72.7125", "low": "70.95", "close": "72.635", "volume": "12044780" }, { "date": "2024-01-22", "open": "75.12", "high": "75.50", "low": "73.8425", "close": "74.665", "volume": "16917460" }, { "date": "2024-01-23", "open": "74.5425", "high": "74.925", "low": "72.9262", "close": "74.3175", "volume": "11957096" }, { "date": "2024-01-24", "open": "75.145", "high": "76.8875", "low": "74.635", "close": "75.07", "volume": "17816728" }, { "date": "2024-01-25", "open": "76.4025", "high": "76.575", "low": "72.6975", "close": "73.365", "volume": "17331512" }, { "date": "2024-01-26", "open": "72.6225", "high": "73.4375", "low": "71.6875", "close": "72.5775", "volume": "11245936" }, { "date": "2024-01-29", "open": "73.50", "high": "75.175", "low": "73.4375", "close": "75.1675", "volume": "12525824" }, { "date": "2024-01-30", "open": "75.25", "high": "75.6538", "low": "74.60", "close": "75.3375", "volume": "8589424" }, { "date": "2024-01-31", "open": "74.50", "high": "75.0288", "low": "72.7225", "close": "73.125", "volume": "9976520" }, { "date": "2024-02-01", "open": "74.035", "high": "74.975", "low": "73.5425", "close": "74.8425", "volume": "7414300" }, { "date": "2024-02-02", "open": "74.9375", "high": "76.3025", "low": "74.1775", "close": "75.8925", "volume": "9498184" }, { "date": "2024-02-05", "open": "76.25", "high": "76.9415", "low": "73.8925", "close": "75.6225", "volume": "9925116" }, { "date": "2024-02-06", "open": "76.3425", "high": "76.9425", "low": "73.8275", "close": "75.5275", "volume": "8350556" }, { "date": "2024-02-07", "open": "76.9325", "high": "80.2675", "low": "76.6775", "close": "79.445", "volume": "16069412" }, { "date": "2024-02-08", "open": "79.1775", "high": "80.9822", "low": "78.5074", "close": "80.76", "volume": "10124588" }, { "date": "2024-02-09", "open": "82.50", "high": "84.2475", "low": "81.6075", "close": "82.335", "volume": "15480008" }, { "date": "2024-02-12", "open": "82.425", "high": "82.6669", "low": "80.1575", "close": "80.3225", "volume": "13656564" }, { "date": "2024-02-13", "open": "76.885", "high": "81.585", "low": "75.50", "close": "80.61", "volume": "18125488" }, { "date": "2024-02-14", "open": "81.94", "high": "83.725", "low": "81.64", "close": "83.6375", "volume": "9579732" }, { "date": "2024-02-15", "open": "84.375", "high": "84.6133", "low": "81.7782", "close": "82.845", "volume": "11679524" }, { "date": "2024-02-16", "open": "82.9475", "high": "83.0925", "low": "81.2825", "close": "82.31", "volume": "8495620" }, { "date": "2024-02-20", "open": "81.75", "high": "81.75", "low": "78.7675", "close": "80.9275", "volume": "16546908" }, { "date": "2024-02-21", "open": "70.7575", "high": "73.6497", "low": "68.29", "close": "73.09", "volume": "36269604" }, { "date": "2024-02-22", "open": "76.2325", "high": "78.415", "low": "74.25", "close": "77.7275", "volume": "19191568" }, { "date": "2024-02-23", "open": "78.445", "high": "79.25", "low": "77.145", "close": "77.8725", "volume": "11860960" }, { "date": "2024-02-26", "open": "78.29", "high": "80.8285", "low": "77.3725", "close": "80.2575", "volume": "15539784" }, { "date": "2024-02-27", "open": "80.85", "high": "82.2725", "low": "80.1775", "close": "80.3025", "volume": "11161472" }, { "date": "2024-02-28", "open": "79.715", "high": "80.4225", "low": "78.6375", "close": "80.235", "volume": "8290284" }, { "date": "2024-02-29", "open": "81.2275", "high": "82.245", "low": "80.2675", "close": "81.0375", "volume": "15248500" }, { "date": "2024-03-01", "open": "79.8125", "high": "79.93", "low": "77.28", "close": "78.65", "volume": "23349748" }, { "date": "2024-03-04", "open": "79.3325", "high": "79.4975", "low": "77.8225", "close": "78.4525", "volume": "19186224" }, { "date": "2024-03-05", "open": "76.8825", "high": "77.125", "low": "72.45", "close": "74.39", "volume": "52997360" }, { "date": "2024-03-06", "open": "90.0125", "high": "91.25", "low": "81.0025", "close": "82.3925", "volume": "92203440" }, { "date": "2024-03-07", "open": "82.4375", "high": "82.9625", "low": "78.8025", "close": "82.42", "volume": "38917984" }, { "date": "2024-03-08", "open": "82.75", "high": "85.435", "low": "80.6025", "close": "80.7125", "volume": "24085388" }, { "date": "2024-03-11", "open": "79.7875", "high": "80.875", "low": "79.00", "close": "79.3425", "volume": "13168016" }, { "date": "2024-03-12", "open": "79.6525", "high": "83.4525", "low": "79.3425", "close": "82.3175", "volume": "16626168" }, { "date": "2024-03-13", "open": "82.4325", "high": "83.7062", "low": "81.375", "close": "83.0425", "volume": "10923784" }, { "date": "2024-03-14", "open": "83.25", "high": "84.445", "low": "81.3688", "close": "82.1475", "volume": "11107348" }, { "date": "2024-03-15", "open": "81.395", "high": "81.8475", "low": "78.90", "close": "78.9125", "volume": "17932392" }, { "date": "2024-03-18", "open": "79.7575", "high": "80.5925", "low": "78.975", "close": "80.265", "volume": "10946340" }, { "date": "2024-03-19", "open": "79.5375", "high": "80.37", "low": "77.555", "close": "80.215", "volume": "11734556" }, { "date": "2024-03-20", "open": "80.25", "high": "82.1175", "low": "79.5156", "close": "81.7175", "volume": "10115068" }, { "date": "2024-03-21", "open": "81.4725", "high": "83.3075", "low": "80.5125", "close": "82.365", "volume": "13013480" }, { "date": "2024-03-22", "open": "81.9325", "high": "82.0975", "low": "79.8875", "close": "81.895", "volume": "10406836" }, { "date": "2024-03-25", "open": "81.50", "high": "82.3125", "low": "80.25", "close": "81.19", "volume": "6780812" }, { "date": "2024-03-26", "open": "81.50", "high": "83.125", "low": "80.965", "close": "82.5025", "volume": "9670880" }, { "date": "2024-03-27", "open": "83.335", "high": "83.46", "low": "79.39", "close": "80.5625", "volume": "12702476" }, { "date": "2024-03-28", "open": "80.605", "high": "81.9125", "low": "79.985", "close": "80.1475", "volume": "9012204" }, { "date": "2024-04-01", "open": "80.25", "high": "80.4975", "low": "78.43", "close": "79.8975", "volume": "7323764" }, { "date": "2024-04-02", "open": "78.23", "high": "79.9275", "low": "77.74", "close": "79.8875", "volume": "8501192" }, { "date": "2024-04-03", "open": "79.1425", "high": "80.8875", "low": "78.62", "close": "80.01", "volume": "8053712" }, { "date": "2024-04-04", "open": "81.075", "high": "81.4975", "low": "77.22", "close": "77.2975", "volume": "10668172" }, { "date": "2024-04-05", "open": "77.43", "high": "79.375", "low": "77.3325", "close": "78.875", "volume": "7077072" }, { "date": "2024-04-08", "open": "79.045", "high": "79.16", "low": "77.375", "close": "78.4325", "volume": "5829224" }, { "date": "2024-04-09", "open": "78.7475", "high": "79.00", "low": "77.1575", "close": "77.6925", "volume": "7458920" }, { "date": "2024-04-10", "open": "76.4975", "high": "78.7703", "low": "76.335", "close": "78.1325", "volume": "7755836" }, { "date": "2024-04-11", "open": "78.385", "high": "79.4762", "low": "77.5337", "close": "79.45", "volume": "7475928" }, { "date": "2024-04-12", "open": "78.4725", "high": "78.7175", "low": "76.75", "close": "77.2625", "volume": "8705040" }, { "date": "2024-04-15", "open": "77.5075", "high": "78.00", "low": "74.5975", "close": "74.875", "volume": "10286568" }, { "date": "2024-04-16", "open": "74.3875", "high": "75.4125", "low": "74.20", "close": "74.7875", "volume": "7313296" }, { "date": "2024-04-17", "open": "76.00", "high": "76.20", "low": "72.9275", "close": "73.4225", "volume": "9161148" }, { "date": "2024-04-18", "open": "73.25", "high": "74.375", "low": "72.545", "close": "73.525", "volume": "8399916" }, { "date": "2024-04-19", "open": "72.9875", "high": "73.1825", "low": "70.22", "close": "70.66", "volume": "12466224" }, { "date": "2024-04-22", "open": "71.435", "high": "72.8225", "low": "70.35", "close": "72.2875", "volume": "9933792" }, { "date": "2024-04-23", "open": "73.0525", "high": "75.7025", "low": "73.0425", "close": "74.9125", "volume": "10372012" }, { "date": "2024-04-24", "open": "75.90", "high": "76.205", "low": "73.685", "close": "74.405", "volume": "6624608" }, { "date": "2024-04-25", "open": "72.39", "high": "74.9625", "low": "71.9775", "close": "74.505", "volume": "8088576" }, { "date": "2024-04-26", "open": "75.085", "high": "76.445", "low": "74.5675", "close": "76.0175", "volume": "8031356" }, { "date": "2024-04-29", "open": "78.1425", "high": "78.4656", "low": "75.5125", "close": "76.01", "volume": "7598520" }, { "date": "2024-04-30", "open": "75.50", "high": "75.7662", "low": "73.0825", "close": "73.135", "volume": "7720792" }, { "date": "2024-05-01", "open": "72.61", "high": "75.625", "low": "72.1375", "close": "73.86", "volume": "8363124" }, { "date": "2024-05-02", "open": "75.9387", "high": "76.985", "low": "74.5108", "close": "75.885", "volume": "15681900" }, { "date": "2024-05-03", "open": "76.19", "high": "77.8875", "low": "75.00", "close": "77.5525", "volume": "16323384" }, { "date": "2024-05-06", "open": "76.845", "high": "79.475", "low": "76.075", "close": "79.4525", "volume": "11614052" }, { "date": "2024-05-07", "open": "78.9275", "high": "80.3787", "low": "77.9125", "close": "78.1375", "volume": "12796116" }, { "date": "2024-05-08", "open": "77.97", "high": "79.8075", "low": "77.1425", "close": "78.44", "volume": "8292480" }, { "date": "2024-05-09", "open": "78.2575", "high": "79.5625", "low": "77.345", "close": "79.485", "volume": "8633448" }, { "date": "2024-05-10", "open": "80.00", "high": "81.875", "low": "79.5975", "close": "80.19", "volume": "10629604" }, { "date": "2024-05-13", "open": "81.25", "high": "81.25", "low": "79.1575", "close": "79.795", "volume": "7577580" }, { "date": "2024-05-14", "open": "79.7975", "high": "82.6975", "low": "79.795", "close": "82.3875", "volume": "11794656" }, { "date": "2024-05-15", "open": "83.3025", "high": "86.0925", "low": "82.7325", "close": "85.78", "volume": "12572848" }, { "date": "2024-05-16", "open": "85.75", "high": "86.02", "low": "84.7075", "close": "84.765", "volume": "8298812" }, { "date": "2024-05-17", "open": "85.00", "high": "86.57", "low": "84.6775", "close": "86.4825", "volume": "8179788" }, { "date": "2024-05-20", "open": "86.50", "high": "87.3975", "low": "86.1625", "close": "87.1875", "volume": "8699872" }, { "date": "2024-05-21", "open": "85.7638", "high": "87.9125", "low": "85.13", "close": "87.33", "volume": "8397096" }, { "date": "2024-05-22", "open": "87.50", "high": "88.235", "low": "85.715", "close": "86.355", "volume": "7629912" }, { "date": "2024-05-23", "open": "87.50", "high": "87.6025", "low": "85.3187", "close": "85.5875", "volume": "7343804" }, { "date": "2024-05-24", "open": "85.6675", "high": "88.9375", "low": "85.2025", "close": "87.8675", "volume": "10679880" }, { "date": "2024-05-28", "open": "89.66", "high": "89.71", "low": "85.7775", "close": "86.705", "volume": "12941392" }, { "date": "2024-05-29", "open": "85.5025", "high": "88.385", "low": "85.49", "close": "87.38", "volume": "10555784" }, { "date": "2024-05-30", "open": "86.5375", "high": "86.6575", "low": "78.5325", "close": "78.98", "volume": "24637660" }, { "date": "2024-05-31", "open": "82.44", "high": "82.4425", "low": "76.625", "close": "78.4175", "volume": "21607356" }, { "date": "2024-06-03", "open": "79.8425", "high": "79.87", "low": "76.2775", "close": "77.1725", "volume": "17458980" }, { "date": "2024-06-04", "open": "77.50", "high": "78.095", "low": "75.8762", "close": "76.395", "volume": "33901692" }, { "date": "2024-06-05", "open": "83.6525", "high": "85.6475", "low": "79.0975", "close": "85.545", "volume": "64142360" }, { "date": "2024-06-06", "open": "85.7325", "high": "87.335", "low": "84.0475", "close": "85.1225", "volume": "18734124" }, { "date": "2024-06-07", "open": "85.75", "high": "87.48", "low": "84.2825", "close": "87.28", "volume": "20387092" }, { "date": "2024-06-10", "open": "91.775", "high": "96.245", "low": "91.775", "close": "93.6425", "volume": "62442040" }, { "date": "2024-06-11", "open": "93.215", "high": "96.25", "low": "92.535", "close": "96.1575", "volume": "28046748" }, { "date": "2024-06-12", "open": "97.5625", "high": "97.6763", "low": "94.7175", "close": "96.8425", "volume": "23311388" }, { "date": "2024-06-13", "open": "96.9625", "high": "97.4725", "low": "95.235", "close": "95.7025", "volume": "15878140" }, { "date": "2024-06-14", "open": "95.50", "high": "97.0863", "low": "95.2875", "close": "96.3588", "volume": "13660120" }, { "date": "2024-06-17", "open": "95.6875", "high": "98.66", "low": "94.1375", "close": "97.6075", "volume": "19412328" }, { "date": "2024-06-18", "open": "97.50", "high": "98.3225", "low": "96.665", "close": "97.3775", "volume": "16371224" }, { "date": "2024-06-20", "open": "97.565", "high": "98.3125", "low": "94.80", "close": "95.535", "volume": "23392072" }, { "date": "2024-06-21", "open": "95.1575", "high": "95.25", "low": "92.675", "close": "95.1575", "volume": "216309800" }, { "date": "2024-06-24", "open": "93.775", "high": "95.44", "low": "93.50", "close": "94.4825", "volume": "21603532" }, { "date": "2024-06-25", "open": "94.9375", "high": "96.9525", "low": "94.8863", "close": "96.69", "volume": "12812412" }, { "date": "2024-06-26", "open": "96.3975", "high": "96.8775", "low": "94.9375", "close": "95.0925", "volume": "11808424" }, { "date": "2024-06-27", "open": "95.25", "high": "97.885", "low": "94.985", "close": "96.8225", "volume": "14665204" }, { "date": "2024-06-28", "open": "97.3325", "high": "98.3225", "low": "95.4454", "close": "95.7975", "volume": "33921836" }, { "date": "2024-07-01", "open": "96.32", "high": "98.185", "low": "94.48", "close": "98.0375", "volume": "11520932" }, { "date": "2024-07-02", "open": "95.5675", "high": "96.7913", "low": "95.3674", "close": "96.2625", "volume": "12970884" }, { "date": "2024-07-03", "open": "96.0625", "high": "97.52", "low": "95.5958", "close": "96.795", "volume": "5827096" }, { "date": "2024-07-05", "open": "96.9675", "high": "97.8662", "low": "96.3275", "close": "97.42", "volume": "7635972" }, { "date": "2024-07-08", "open": "97.592", "high": "99.28", "low": "94.9475", "close": "97.6775", "volume": "11906096" }, { "date": "2024-07-09", "open": "98.1275", "high": "99.5818", "low": "95.80", "close": "96.47", "volume": "11895104" }, { "date": "2024-07-10", "open": "96.25", "high": "96.255", "low": "91.3975", "close": "93.6125", "volume": "23306700" }, { "date": "2024-07-11", "open": "93.9225", "high": "94.945", "low": "91.875", "close": "92.6075", "volume": "12502180" }, { "date": "2024-07-12", "open": "92.05", "high": "93.6225", "low": "91.9387", "close": "92.83", "volume": "10438720" }, { "date": "2024-07-15", "open": "92.9175", "high": "95.8925", "low": "91.0525", "close": "94.3425", "volume": "14089412" }, { "date": "2024-07-16", "open": "94.56", "high": "94.8337", "low": "92.125", "close": "92.2625", "volume": "10425304" }, { "date": "2024-07-17", "open": "90.00", "high": "90.8992", "low": "87.68", "close": "88.735", "volume": "13994976" }, { "date": "2024-07-18", "open": "87.935", "high": "88.05", "low": "84.085", "close": "85.7625", "volume": "18211376" }, { "date": "2024-07-19", "open": "73.6275", "high": "79.1875", "low": "72.525", "close": "76.24", "volume": "168582840" }, { "date": "2024-07-22", "open": "71.2525", "high": "71.2525", "low": "65.3975", "close": "65.9775", "volume": "198269840" }, { "date": "2024-07-23", "open": "67.255", "high": "69.25", "low": "64.6925", "close": "67.22", "volume": "134332560" }, { "date": "2024-07-24", "open": "67.50", "high": "68.86", "low": "64.34", "close": "64.535", "volume": "58945040" }, { "date": "2024-07-25", "open": "64.5975", "high": "65.6975", "low": "62.555", "close": "63.5375", "volume": "42045640" }, { "date": "2024-07-26", "open": "64.9875", "high": "65.135", "low": "62.815", "close": "64.04", "volume": "38337496" }, { "date": "2024-07-29", "open": "64.8775", "high": "66.375", "low": "64.3625", "close": "64.7025", "volume": "47168640" }, { "date": "2024-07-30", "open": "61.8875", "high": "62.0825", "low": "56.555", "close": "58.4125", "volume": "103299560" }, { "date": "2024-07-31", "open": "58.6675", "high": "59.2275", "low": "57.0525", "close": "57.99", "volume": "47921680" }, { "date": "2024-08-01", "open": "58.00", "high": "58.05", "low": "55.415", "close": "56.055", "volume": "39656996" }, { "date": "2024-08-02", "open": "54.2875", "high": "55.3687", "low": "52.785", "close": "54.4725", "volume": "35912432" }, { "date": "2024-08-05", "open": "50.3837", "high": "56.03", "low": "50.2025", "close": "55.5125", "volume": "43768680" }, { "date": "2024-08-06", "open": "57.5475", "high": "58.81", "low": "55.39", "close": "57.9225", "volume": "42453400" }, { "date": "2024-08-07", "open": "59.5925", "high": "60.875", "low": "57.525", "close": "57.6675", "volume": "37396080" }, { "date": "2024-08-08", "open": "58.47", "high": "60.51", "low": "57.43", "close": "60.13", "volume": "26700120" }, { "date": "2024-08-09", "open": "60.545", "high": "61.5025", "low": "59.70", "close": "60.225", "volume": "23755560" }, { "date": "2024-08-12", "open": "60.50", "high": "60.7175", "low": "58.90", "close": "59.835", "volume": "14917424" }, { "date": "2024-08-13", "open": "60.50", "high": "62.2425", "low": "60.0012", "close": "62.0275", "volume": "20507288" }, { "date": "2024-08-14", "open": "62.50", "high": "64.74", "low": "62.314", "close": "64.055", "volume": "22855404" }, { "date": "2024-08-15", "open": "65.0625", "high": "65.9125", "low": "64.38", "close": "65.1225", "volume": "23592208" }, { "date": "2024-08-16", "open": "65.11", "high": "65.66", "low": "64.4625", "close": "65.635", "volume": "13982476" }, { "date": "2024-08-19", "open": "66.00", "high": "67.745", "low": "65.65", "close": "66.695", "volume": "21866328" }, { "date": "2024-08-20", "open": "67.34", "high": "67.53", "low": "66.0987", "close": "66.6325", "volume": "15506024" }, { "date": "2024-08-21", "open": "66.7525", "high": "68.605", "low": "66.4108", "close": "68.3025", "volume": "21033512" }, { "date": "2024-08-22", "open": "68.81", "high": "69.625", "low": "66.8075", "close": "66.91", "volume": "17682728" }, { "date": "2024-08-23", "open": "67.525", "high": "68.40", "low": "66.7025", "close": "67.885", "volume": "12994312" }, { "date": "2024-08-26", "open": "67.765", "high": "67.935", "low": "66.3175", "close": "66.4675", "volume": "14233720" }, { "date": "2024-08-27", "open": "65.4525", "high": "67.6075", "low": "65.1875", "close": "67.4575", "volume": "14747536" }, { "date": "2024-08-28", "open": "67.45", "high": "67.6801", "low": "65.37", "close": "66.05", "volume": "28290460" }, { "date": "2024-08-29", "open": "65.5025", "high": "71.4325", "low": "65.3325", "close": "67.9175", "volume": "52401000" }, { "date": "2024-08-30", "open": "69.445", "high": "71.0275", "low": "68.3375", "close": "69.32", "volume": "26467936" }, { "date": "2024-09-03", "open": "68.945", "high": "69.3775", "low": "66.3225", "close": "66.65", "volume": "22012676" }, { "date": "2024-09-04", "open": "65.11", "high": "66.7994", "low": "64.6025", "close": "64.83", "volume": "17488604" }, { "date": "2024-09-05", "open": "63.85", "high": "64.75", "low": "63.1675", "close": "64.1075", "volume": "15712040" }, { "date": "2024-09-06", "open": "63.95", "high": "64.35", "low": "61.1225", "close": "61.5975", "volume": "17280336" }, { "date": "2024-09-09", "open": "62.2788", "high": "62.375", "low": "61.0425", "close": "61.645", "volume": "12792732" }, { "date": "2024-09-10", "open": "62.1875", "high": "62.5825", "low": "60.8875", "close": "61.935", "volume": "8796996" }, { "date": "2024-09-11", "open": "61.9325", "high": "63.645", "low": "60.5625", "close": "63.3825", "volume": "10664256" }, { "date": "2024-09-12", "open": "63.92", "high": "64.5951", "low": "63.12", "close": "64.275", "volume": "10601508" }, { "date": "2024-09-13", "open": "64.25", "high": "65.395", "low": "64.00", "close": "64.7825", "volume": "8535712" }, { "date": "2024-09-16", "open": "65.1925", "high": "67.5125", "low": "64.8375", "close": "66.9525", "volume": "14794392" }, { "date": "2024-09-17", "open": "67.55", "high": "68.10", "low": "66.83", "close": "67.18", "volume": "11101440" }, { "date": "2024-09-18", "open": "67.3725", "high": "68.005", "low": "65.8625", "close": "66.78", "volume": "12714464" }, { "date": "2024-09-19", "open": "69.00", "high": "70.9975", "low": "68.4375", "close": "69.345", "volume": "24876052" }, { "date": "2024-09-20", "open": "71.0325", "high": "75.1125", "low": "70.97", "close": "74.9625", "volume": "71500360" }, { "date": "2024-09-23", "open": "74.445", "high": "75.5395", "low": "73.1425", "close": "73.285", "volume": "22077256" }, { "date": "2024-09-24", "open": "73.7225", "high": "73.85", "low": "71.32", "close": "72.135", "volume": "16442844" }, { "date": "2024-09-25", "open": "72.50", "high": "72.9325", "low": "71.385", "close": "71.6175", "volume": "11813836" }, { "date": "2024-09-26", "open": "72.8125", "high": "73.0938", "low": "69.47", "close": "70.37", "volume": "18128496" }, { "date": "2024-09-27", "open": "70.95", "high": "71.6125", "low": "70.2875", "close": "71.465", "volume": "11585536" }, { "date": "2024-09-30", "open": "71.00", "high": "71.3525", "low": "69.55", "close": "70.1175", "volume": "11429868" }, { "date": "2024-10-01", "open": "70.565", "high": "70.7434", "low": "68.1675", "close": "68.7875", "volume": "12490468" }, { "date": "2024-10-02", "open": "68.7212", "high": "70.5375", "low": "68.7155", "close": "70.06", "volume": "10370388" }, { "date": "2024-10-03", "open": "69.75", "high": "71.725", "low": "69.6399", "close": "70.9375", "volume": "13345732" }, { "date": "2024-10-04", "open": "72.04", "high": "73.14", "low": "70.95", "close": "73.06", "volume": "12484772" }, { "date": "2024-10-07", "open": "72.75", "high": "73.25", "low": "71.4475", "close": "71.7425", "volume": "9257108" }, { "date": "2024-10-08", "open": "71.97", "high": "73.8125", "low": "71.695", "close": "73.2525", "volume": "11545360" }, { "date": "2024-10-09", "open": "73.435", "high": "74.6925", "low": "73.125", "close": "74.585", "volume": "10137424" }, { "date": "2024-10-10", "open": "74.43", "high": "78.8825", "low": "74.25", "close": "78.73", "volume": "31439756" }, { "date": "2024-10-11", "open": "78.73", "high": "80.6475", "low": "78.25", "close": "80.0525", "volume": "18427360" }, { "date": "2024-10-14", "open": "80.3925", "high": "80.985", "low": "77.40", "close": "77.63", "volume": "17896888" }, { "date": "2024-10-15", "open": "77.3875", "high": "77.63", "low": "75.1725", "close": "75.5775", "volume": "15061504" }, { "date": "2024-10-16", "open": "75.9625", "high": "76.8012", "low": "74.8175", "close": "76.56", "volume": "11556856" }, { "date": "2024-10-17", "open": "77.50", "high": "78.435", "low": "76.56", "close": "77.585", "volume": "12313488" }, { "date": "2024-10-18", "open": "77.585", "high": "78.47", "low": "76.7025", "close": "77.5375", "volume": "11588472" }, { "date": "2024-10-21", "open": "77.415", "high": "79.2495", "low": "77.0275", "close": "77.3875", "volume": "13173992" }, { "date": "2024-10-22", "open": "77.25", "high": "77.89", "low": "76.065", "close": "77.1275", "volume": "9036896" }, { "date": "2024-10-23", "open": "76.785", "high": "77.0165", "low": "74.58", "close": "74.825", "volume": "12411716" }, { "date": "2024-10-24", "open": "75.5275", "high": "76.4767", "low": "75.25", "close": "76.1175", "volume": "7923452" }, { "date": "2024-10-25", "open": "76.305", "high": "77.8375", "low": "73.7825", "close": "75.155", "volume": "24183096" }, { "date": "2024-10-28", "open": "75.2862", "high": "76.25", "low": "73.8275", "close": "75.33", "volume": "13859248" }, { "date": "2024-10-29", "open": "75.81", "high": "78.2875", "low": "75.10", "close": "77.735", "volume": "13819192" }, { "date": "2024-10-30", "open": "77.875", "high": "78.869", "low": "76.7837", "close": "76.8625", "volume": "8335024" }, { "date": "2024-10-31", "open": "76.53", "high": "76.8512", "low": "73.67", "close": "74.2175", "volume": "13902808" }, { "date": "2024-11-01", "open": "74.1975", "high": "76.0951", "low": "73.9275", "close": "75.7825", "volume": "11903760" }, { "date": "2024-11-04", "open": "75.13", "high": "75.7325", "low": "73.77", "close": "74.72", "volume": "9287508" }, { "date": "2024-11-05", "open": "75.00", "high": "77.2225", "low": "74.6543", "close": "76.895", "volume": "9039888" }, { "date": "2024-11-06", "open": "79.2925", "high": "81.166", "low": "79.1875", "close": "80.00", "volume": "16910804" }, { "date": "2024-11-07", "open": "80.625", "high": "83.305", "low": "80.1128", "close": "82.695", "volume": "14300764" }, { "date": "2024-11-08", "open": "82.6375", "high": "83.2875", "low": "80.81", "close": "82.5075", "volume": "11382840" }, { "date": "2024-11-11", "open": "83.50", "high": "85.6975", "low": "82.97", "close": "85.605", "volume": "13381632" }, { "date": "2024-11-12", "open": "84.9525", "high": "85.9725", "low": "84.1313", "close": "85.875", "volume": "12734932" }, { "date": "2024-11-13", "open": "86.40", "high": "89.8625", "low": "86.0225", "close": "86.97", "volume": "18982940" }, { "date": "2024-11-14", "open": "86.9725", "high": "87.7725", "low": "85.8825", "close": "86.09", "volume": "10328212" }, { "date": "2024-11-15", "open": "85.10", "high": "85.7525", "low": "83.1875", "close": "84.1875", "volume": "13842188" }, { "date": "2024-11-18", "open": "84.9925", "high": "86.825", "low": "84.1875", "close": "85.7425", "volume": "9547664" }, { "date": "2024-11-19", "open": "85.385", "high": "88.585", "low": "84.6324", "close": "88.3225", "volume": "12678072" }, { "date": "2024-11-20", "open": "89.3275", "high": "89.3275", "low": "86.1166", "close": "87.5375", "volume": "9999528" }, { "date": "2024-11-21", "open": "88.625", "high": "90.60", "low": "87.875", "close": "89.3875", "volume": "18215540" }, { "date": "2024-11-22", "open": "89.92", "high": "93.14", "low": "89.4875", "close": "93.065", "volume": "13770196" }, { "date": "2024-11-25", "open": "93.75", "high": "94.355", "low": "90.195", "close": "90.92", "volume": "20091332" }, { "date": "2024-11-26", "open": "90.75", "high": "91.8375", "low": "89.8125", "close": "91.075", "volume": "27805252" }, { "date": "2024-11-27", "open": "89.805", "high": "89.805", "low": "85.13", "close": "86.8975", "volume": "43230760" }, { "date": "2024-11-29", "open": "87.375", "high": "87.54", "low": "86.18", "close": "86.4925", "volume": "9702064" }, { "date": "2024-12-02", "open": "86.225", "high": "88.585", "low": "84.14", "close": "86.70", "volume": "21861048" }, { "date": "2024-12-03", "open": "86.25", "high": "87.9875", "low": "85.85", "close": "87.4875", "volume": "14327572" }, { "date": "2024-12-04", "open": "88.275", "high": "91.61", "low": "87.125", "close": "91.04", "volume": "20255600" }, { "date": "2024-12-05", "open": "90.30", "high": "91.5625", "low": "89.65", "close": "91.21", "volume": "12764924" }, { "date": "2024-12-06", "open": "91.00", "high": "92.8175", "low": "90.2475", "close": "91.4125", "volume": "12952464" }, { "date": "2024-12-09", "open": "91.4125", "high": "91.6475", "low": "87.9425", "close": "88.40", "volume": "11410224" }, { "date": "2024-12-10", "open": "88.40", "high": "89.315", "low": "86.15", "close": "86.6937", "volume": "9677376" }, { "date": "2024-12-11", "open": "87.0475", "high": "91.225", "low": "87.0475", "close": "90.7425", "volume": "14115460" }, { "date": "2024-12-12", "open": "90.1175", "high": "91.46", "low": "89.3875", "close": "91.375", "volume": "8759120" }, { "date": "2024-12-13", "open": "91.50", "high": "92.5725", "low": "90.38", "close": "92.005", "volume": "12476196" }, { "date": "2024-12-16", "open": "92.19", "high": "97.25", "low": "91.2225", "close": "97.05", "volume": "20727176" }, { "date": "2024-12-17", "open": "96.6875", "high": "97.00", "low": "93.31", "close": "94.105", "volume": "15559888" }, { "date": "2024-12-18", "open": "94.105", "high": "94.7954", "low": "86.3665", "close": "87.295", "volume": "19297676" }, { "date": "2024-12-19", "open": "91.2325", "high": "91.25", "low": "87.4375", "close": "87.7575", "volume": "17503428" }, { "date": "2024-12-20", "open": "86.75", "high": "91.36", "low": "86.2625", "close": "90.5725", "volume": "20884268" }, { "date": "2024-12-23", "open": "89.6225", "high": "91.4325", "low": "88.5575", "close": "90.375", "volume": "11009192" }, { "date": "2024-12-24", "open": "90.2675", "high": "91.50", "low": "89.815", "close": "91.4475", "volume": "5158636" }, { "date": "2024-12-26", "open": "91.4375", "high": "91.66", "low": "90.485", "close": "91.27", "volume": "4929696" }, { "date": "2024-12-27", "open": "90.2875", "high": "90.48", "low": "87.4625", "close": "88.7475", "volume": "13381440" }, { "date": "2024-12-30", "open": "86.9025", "high": "88.2188", "low": "86.085", "close": "87.3275", "volume": "9861568" }, { "date": "2024-12-31", "open": "87.965", "high": "87.965", "low": "84.93", "close": "85.54", "volume": "8948980" }, { "date": "2025-01-02", "open": "86.63", "high": "87.625", "low": "85.2592", "close": "86.835", "volume": "10866952" }, { "date": "2025-01-03", "open": "87.3075", "high": "89.9225", "low": "87.00", "close": "89.755", "volume": "10655656" }, { "date": "2025-01-06", "open": "90.625", "high": "92.0975", "low": "89.0075", "close": "91.59", "volume": "11596672" }, { "date": "2025-01-07", "open": "91.515", "high": "92.5925", "low": "88.5313", "close": "89.9825", "volume": "10587280" }, { "date": "2025-01-08", "open": "89.0485", "high": "91.2662", "low": "87.8275", "close": "89.68", "volume": "10199180" }, { "date": "2025-01-10", "open": "88.7275", "high": "88.7275", "low": "85.9975", "close": "87.21", "volume": "11326872" }, { "date": "2025-01-13", "open": "85.7163", "high": "86.2925", "low": "83.8875", "close": "85.365", "volume": "13351580" }, { "date": "2025-01-14", "open": "86.2488", "high": "87.993", "low": "85.8125", "close": "87.01", "volume": "10141000" }, { "date": "2025-01-15", "open": "88.75", "high": "91.3176", "low": "88.24", "close": "90.505", "volume": "11528460" }, { "date": "2025-01-16", "open": "91.565", "high": "92.2545", "low": "90.165", "close": "90.845", "volume": "9779576" }, { "date": "2025-01-17", "open": "92.535", "high": "92.7375", "low": "87.3875", "close": "89.25", "volume": "19479760" }, { "date": "2025-01-21", "open": "90.2175", "high": "92.50", "low": "89.575", "close": "91.6025", "volume": "10744044" }, { "date": "2025-01-22", "open": "92.19", "high": "95.3724", "low": "90.75", "close": "94.495", "volume": "14435780" }, { "date": "2025-01-23", "open": "94.2025", "high": "94.4875", "low": "92.96", "close": "94.425", "volume": "9515988" }, { "date": "2025-01-24", "open": "94.575", "high": "96.075", "low": "93.4175", "close": "93.73", "volume": "9126680" }, { "date": "2025-01-27", "open": "91.625", "high": "95.6125", "low": "89.915", "close": "93.4375", "volume": "15133804" }, { "date": "2025-01-28", "open": "93.1675", "high": "102.825", "low": "93.1425", "close": "102.17", "volume": "32988856" }, { "date": "2025-01-29", "open": "101.0875", "high": "101.0875", "low": "97.555", "close": "99.2675", "volume": "17118168" }, { "date": "2025-01-30", "open": "99.9325", "high": "100.7701", "low": "97.7125", "close": "99.2175", "volume": "11140772" }, { "date": "2025-01-31", "open": "99.60", "high": "102.025", "low": "99.3375", "close": "99.5175", "volume": "12504724" }, { "date": "2025-02-03", "open": "96.7362", "high": "99.985", "low": "96.06", "close": "99.3925", "volume": "14220708" }, { "date": "2025-02-04", "open": "99.13", "high": "102.11", "low": "99.00", "close": "101.88", "volume": "11462624" }, { "date": "2025-02-05", "open": "102.00", "high": "104.8475", "low": "101.255", "close": "104.305", "volume": "12445660" }, { "date": "2025-02-06", "open": "103.875", "high": "105.4063", "low": "103.4311", "close": "105.1275", "volume": "9653276" }, { "date": "2025-02-07", "open": "106.00", "high": "107.8313", "low": "104.83", "close": "105.3975", "volume": "14006128" }, { "date": "2025-02-10", "open": "106.1937", "high": "107.976", "low": "106.1213", "close": "107.23", "volume": "9035324" }, { "date": "2025-02-11", "open": "106.6625", "high": "108.696", "low": "106.02", "close": "107.91", "volume": "9295148" }, { "date": "2025-02-12", "open": "106.30", "high": "109.3991", "low": "106.0525", "close": "108.6575", "volume": "8043844" }, { "date": "2025-02-13", "open": "108.75", "high": "113.5325", "low": "108.0492", "close": "113.4425", "volume": "14725092" }, { "date": "2025-02-14", "open": "112.3675", "high": "113.365", "low": "110.7175", "close": "112.935", "volume": "11381832" }, { "date": "2025-02-18", "open": "112.9175", "high": "113.86", "low": "111.3175", "close": "113.84", "volume": "11013432" }, { "date": "2025-02-19", "open": "113.84", "high": "113.8975", "low": "111.145", "close": "112.535", "volume": "9660984" }, { "date": "2025-02-20", "open": "110.48", "high": "110.6825", "low": "104.5775", "close": "109.035", "volume": "19075676" }, { "date": "2025-02-21", "open": "107.215", "high": "108.3075", "low": "101.135", "close": "101.67", "volume": "22392988" }, { "date": "2025-02-24", "open": "101.3725", "high": "101.475", "low": "95.585", "close": "97.93", "volume": "21537752" }, { "date": "2025-02-25", "open": "96.8175", "high": "97.25", "low": "92.3275", "close": "94.9375", "volume": "18015184" }, { "date": "2025-02-26", "open": "96.1725", "high": "100.425", "low": "95.4367", "close": "98.64", "volume": "13726064" }, { "date": "2025-02-27", "open": "100.41", "high": "101.6325", "low": "95.00", "close": "95.06", "volume": "12892316" }, { "date": "2025-02-28", "open": "94.75", "high": "97.63", "low": "94.345", "close": "97.415", "volume": "15092216" }, { "date": "2025-03-03", "open": "99.75", "high": "101.15", "low": "94.585", "close": "95.6825", "volume": "20260164" }, { "date": "2025-03-04", "open": "94.2438", "high": "99.04", "low": "92.645", "close": "97.54", "volume": "32180380" }, { "date": "2025-03-05", "open": "90.42", "high": "91.83", "low": "85.75", "close": "91.36", "volume": "63832280" }, { "date": "2025-03-06", "open": "89.145", "high": "92.9299", "low": "86.455", "close": "86.9325", "volume": "22454612" }, { "date": "2025-03-07", "open": "86.14", "high": "86.9325", "low": "79.51", "close": "83.375", "volume": "27477404" }, { "date": "2025-03-10", "open": "80.6625", "high": "80.9862", "low": "75.9475", "close": "77.215", "volume": "27987872" }, { "date": "2025-03-11", "open": "77.6025", "high": "84.75", "low": "77.00", "close": "82.4375", "volume": "33409976" }, { "date": "2025-03-12", "open": "85.8975", "high": "86.9325", "low": "84.19", "close": "86.69", "volume": "20495584" }, { "date": "2025-03-13", "open": "86.6425", "high": "86.9588", "low": "82.6562", "close": "83.1325", "volume": "17398340" }, { "date": "2025-03-14", "open": "84.6275", "high": "88.625", "low": "84.285", "close": "88.4338", "volume": "17462016" }, { "date": "2025-03-17", "open": "88.25", "high": "92.715", "low": "88.1415", "close": "91.2075", "volume": "17020468" }, { "date": "2025-03-18", "open": "90.525", "high": "92.1168", "low": "89.1775", "close": "90.7875", "volume": "12742312" }, { "date": "2025-03-19", "open": "91.555", "high": "95.315", "low": "90.5639", "close": "93.7625", "volume": "16226432" }, { "date": "2025-03-20", "open": "92.82", "high": "94.3725", "low": "91.115", "close": "92.2575", "volume": "11532152" }, { "date": "2025-03-21", "open": "89.7275", "high": "93.0475", "low": "88.2575", "close": "90.56", "volume": "32478124" }, { "date": "2025-03-24", "open": "92.50", "high": "93.4075", "low": "90.415", "close": "93.16", "volume": "16587716" }, { "date": "2025-03-25", "open": "94.52", "high": "98.1734", "low": "94.25", "close": "96.2375", "volume": "17033564" }, { "date": "2025-03-26", "open": "95.9737", "high": "96.1933", "low": "92.59", "close": "92.8525", "volume": "13158032" }, { "date": "2025-03-27", "open": "92.18", "high": "92.865", "low": "90.07", "close": "91.64", "volume": "10664488" }, { "date": "2025-03-28", "open": "91.455", "high": "91.91", "low": "88.37", "close": "89.2775", "volume": "13829824" }, { "date": "2025-03-31", "open": "86.4463", "high": "88.41", "low": "84.4725", "close": "88.145", "volume": "13187980" }, { "date": "2025-04-01", "open": "89.735", "high": "90.7925", "low": "87.8125", "close": "90.595", "volume": "10728220" }, { "date": "2025-04-02", "open": "88.29", "high": "94.0675", "low": "88.2572", "close": "92.8725", "volume": "9888120" }, { "date": "2025-04-03", "open": "87.7355", "high": "90.2276", "low": "85.4525", "close": "86.8475", "volume": "17217476" }, { "date": "2025-04-04", "open": "82.005", "high": "83.5113", "low": "77.5775", "close": "80.4075", "volume": "28131216" }, { "date": "2025-04-07", "open": "75.015", "high": "85.4425", "low": "74.50", "close": "81.09", "volume": "25198428" }, { "date": "2025-04-08", "open": "85.6775", "high": "87.765", "low": "79.595", "close": "81.26", "volume": "21202524" }, { "date": "2025-04-09", "open": "81.15", "high": "95.6625", "low": "81.1225", "close": "94.5025", "volume": "30627908" }, { "date": "2025-04-10", "open": "92.25", "high": "93.9966", "low": "88.5511", "close": "92.1525", "volume": "18210440" }, { "date": "2025-04-11", "open": "91.745", "high": "94.6975", "low": "90.1634", "close": "94.475", "volume": "13533216" }, { "date": "2025-04-14", "open": "96.7387", "high": "97.3131", "low": "93.205", "close": "94.665", "volume": "12191960" }, { "date": "2025-04-15", "open": "95.85", "high": "100.005", "low": "94.9175", "close": "98.20", "volume": "20819068" }, { "date": "2025-04-16", "open": "96.5275", "high": "98.8375", "low": "93.37", "close": "94.96", "volume": "16746600" }, { "date": "2025-04-17", "open": "95.95", "high": "96.235", "low": "93.2753", "close": "93.905", "volume": "8393100" }, { "date": "2025-04-21", "open": "90.95", "high": "93.0225", "low": "88.915", "close": "90.6725", "volume": "11619480" }, { "date": "2025-04-22", "open": "92.21", "high": "93.6775", "low": "90.725", "close": "92.1125", "volume": "10308540" }, { "date": "2025-04-23", "open": "95.625", "high": "99.0763", "low": "95.625", "close": "96.4375", "volume": "14322524" }, { "date": "2025-04-24", "open": "96.50", "high": "103.7121", "low": "96.50", "close": "103.5125", "volume": "18499688" }, { "date": "2025-04-25", "open": "103.6725", "high": "106.4338", "low": "103.15", "close": "106.22", "volume": "13342172" }, { "date": "2025-04-28", "open": "106.21", "high": "107.00", "low": "103.8325", "close": "105.77", "volume": "11194832" }, { "date": "2025-04-29", "open": "106.1225", "high": "108.0925", "low": "105.77", "close": "107.7475", "volume": "9628380" }, { "date": "2025-04-30", "open": "104.7525", "high": "107.3875", "low": "103.6025", "close": "107.2175", "volume": "12748808" }, { "date": "2025-05-01", "open": "107.8775", "high": "109.9075", "low": "106.9375", "close": "107.97", "volume": "12320384" }, { "date": "2025-05-02", "open": "109.545", "high": "110.925", "low": "108.60", "close": "110.145", "volume": "10834824" }, { "date": "2025-05-05", "open": "109.00", "high": "112.7875", "low": "108.8511", "close": "110.8675", "volume": "13124060" }, { "date": "2025-05-06", "open": "108.0505", "high": "111.875", "low": "107.6425", "close": "110.8025", "volume": "13724616" }, { "date": "2025-05-07", "open": "106.355", "high": "107.46", "low": "104.2655", "close": "105.63", "volume": "26717808" }, { "date": "2025-05-08", "open": "106.8713", "high": "108.2266", "low": "106.18", "close": "107.1575", "volume": "14475948" }, { "date": "2025-05-09", "open": "104.7363", "high": "105.00", "low": "101.1575", "close": "102.6425", "volume": "18773368" }, { "date": "2025-05-12", "open": "104.9225", "high": "107.3675", "low": "103.775", "close": "107.36", "volume": "13114072" }, { "date": "2025-05-13", "open": "107.0525", "high": "112.00", "low": "106.75", "close": "110.05", "volume": "14938324" }, { "date": "2025-05-14", "open": "110.625", "high": "111.3675", "low": "107.815", "close": "108.985", "volume": "11389108" }, { "date": "2025-05-15", "open": "105.8975", "high": "108.465", "low": "105.5225", "close": "107.96", "volume": "10127748" }, { "date": "2025-05-16", "open": "108.9675", "high": "110.2225", "low": "107.955", "close": "109.815", "volume": "8533736" }, { "date": "2025-05-19", "open": "108.1075", "high": "111.375", "low": "107.9225", "close": "111.0875", "volume": "8062228" }, { "date": "2025-05-20", "open": "110.4725", "high": "110.7525", "low": "109.1738", "close": "110.5625", "volume": "8530536" }, { "date": "2025-05-21", "open": "109.20", "high": "112.6675", "low": "108.015", "close": "108.685", "volume": "17284224" }, { "date": "2025-05-22", "open": "107.6787", "high": "112.22", "low": "107.50", "close": "111.0175", "volume": "10363576" }, { "date": "2025-05-23", "open": "109.625", "high": "114.9825", "low": "109.35", "close": "113.8975", "volume": "17951056" }, { "date": "2025-05-27", "open": "116.00", "high": "118.5575", "low": "114.90", "close": "118.055", "volume": "15988660" }, { "date": "2025-05-28", "open": "118.2463", "high": "118.3525", "low": "116.495", "close": "117.2075", "volume": "11573764" }, { "date": "2025-05-29", "open": "118.00", "high": "118.1225", "low": "113.3563", "close": "114.7025", "volume": "13313916" }, { "date": "2025-05-30", "open": "115.5075", "high": "118.28", "low": "114.1913", "close": "117.8425", "volume": "17954752" }, { "date": "2025-06-02", "open": "117.75", "high": "119.9925", "low": "116.3812", "close": "119.7925", "volume": "13933744" }, { "date": "2025-06-03", "open": "120.1913", "high": "122.80", "low": "119.3625", "close": "122.19", "volume": "30528608" }, { "date": "2025-06-04", "open": "113.6875", "high": "117.7375", "low": "111.315", "close": "115.14", "volume": "61814320" }, { "date": "2025-06-05", "open": "115.5813", "high": "117.15", "low": "113.1775", "close": "115.735", "volume": "24755288" }, { "date": "2025-06-06", "open": "115.78", "high": "119.6165", "low": "115.78", "close": "117.1025", "volume": "17371828" }, { "date": "2025-06-09", "open": "117.5775", "high": "117.9425", "low": "114.5319", "close": "116.0975", "volume": "10898548" }, { "date": "2025-06-10", "open": "116.3725", "high": "117.5025", "low": "114.3075", "close": "116.9125", "volume": "9889808" }, { "date": "2025-06-11", "open": "116.505", "high": "119.985", "low": "116.3879", "close": "119.245", "volume": "11026164" }, { "date": "2025-06-12", "open": "118.505", "high": "122.184", "low": "118.25", "close": "120.4325", "volume": "14080628" }, { "date": "2025-06-13", "open": "118.75", "high": "121.3737", "low": "118.265", "close": "120.155", "volume": "10442720" }, { "date": "2025-06-16", "open": "120.46", "high": "121.865", "low": "119.32", "close": "119.8475", "volume": "10841220" }, { "date": "2025-06-17", "open": "119.8625", "high": "123.30", "low": "118.50", "close": "123.0075", "volume": "13594628" }, { "date": "2025-06-18", "open": "122.6775", "high": "122.6775", "low": "119.705", "close": "121.29", "volume": "11321140" }, { "date": "2025-06-20", "open": "121.135", "high": "122.50", "low": "118.5725", "close": "119.075", "volume": "20732272" }, { "date": "2025-06-23", "open": "117.6888", "high": "123.575", "low": "115.3775", "close": "122.9525", "volume": "17726916" }, { "date": "2025-06-24", "open": "122.725", "high": "123.375", "low": "120.28", "close": "121.345", "volume": "14533912" }, { "date": "2025-06-25", "open": "122.02", "high": "125.1025", "low": "121.8863", "close": "123.5225", "volume": "11830508" }, { "date": "2025-06-26", "open": "124.27", "high": "126.5875", "low": "123.5225", "close": "126.305", "volume": "12068140" }, { "date": "2025-06-27", "open": "126.1475", "high": "126.3425", "low": "123.8925", "close": "124.8325", "volume": "13865152" }, { "date": "2025-06-30", "open": "125.6563", "high": "127.505", "low": "124.93", "close": "127.3275", "volume": "10811348" }, { "date": "2025-07-01", "open": "127.3425", "high": "129.155", "low": "120.375", "close": "123.0175", "volume": "16356216" }, { "date": "2025-07-02", "open": "122.75", "high": "124.125", "low": "122.2859", "close": "124.025", "volume": "8452948" }, { "date": "2025-07-03", "open": "124.9975", "high": "129.495", "low": "124.9975", "close": "128.525", "volume": "10616104" }, { "date": "2025-07-07", "open": "126.925", "high": "127.0387", "low": "124.7275", "close": "126.365", "volume": "13077580" }, { "date": "2025-07-08", "open": "126.91", "high": "127.3461", "low": "124.435", "close": "126.9275", "volume": "8573304" }, { "date": "2025-07-09", "open": "128.00", "high": "128.48", "low": "126.76", "close": "128.3775", "volume": "7477192" }, { "date": "2025-07-10", "open": "128.2475", "high": "128.625", "low": "121.6425", "close": "121.7775", "volume": "16754060" }, { "date": "2025-07-11", "open": "122.00", "high": "122.3315", "low": "119.3675", "close": "119.6125", "volume": "13537464" }, { "date": "2025-07-14", "open": "116.705", "high": "120.1792", "low": "115.875", "close": "119.045", "volume": "13361936" }, { "date": "2025-07-15", "open": "119.7725", "high": "120.18", "low": "117.63", "close": "118.32", "volume": "10116496" }, { "date": "2025-07-16", "open": "118.955", "high": "119.1625", "low": "116.2087", "close": "117.6125", "volume": "7931752" }, { "date": "2025-07-17", "open": "117.5875", "high": "118.5775", "low": "116.735", "close": "117.4575", "volume": "9026536" }, { "date": "2025-07-18", "open": "118.0775", "high": "119.315", "low": "116.44", "close": "118.99", "volume": "11613572" }, { "date": "2025-07-21", "open": "119.6787", "high": "122.51", "low": "118.5275", "close": "120.395", "volume": "13664608" }, { "date": "2025-07-22", "open": "120.375", "high": "121.364", "low": "117.50", "close": "117.8075", "volume": "7902260" }, { "date": "2025-07-23", "open": "117.8075", "high": "118.00", "low": "113.51", "close": "115.38", "volume": "12096076" }, { "date": "2025-07-24", "open": "115.995", "high": "117.125", "low": "115.03", "close": "115.5075", "volume": "9944216" }, { "date": "2025-07-25", "open": "115.50", "high": "117.7025", "low": "115.075", "close": "116.98", "volume": "7178948" }, { "date": "2025-07-28", "open": "117.75", "high": "119.1425", "low": "117.00", "close": "118.045", "volume": "7303104" }, { "date": "2025-07-29", "open": "118.4675", "high": "120.18", "low": "114.50", "close": "116.3775", "volume": "10999736" }, { "date": "2025-07-30", "open": "115.88", "high": "116.67", "low": "113.355", "close": "115.7875", "volume": "8469968" }, { "date": "2025-07-31", "open": "116.44", "high": "116.975", "low": "113.44", "close": "113.6425", "volume": "11331392" }, { "date": "2025-08-01", "open": "112.2375", "high": "113.50", "low": "109.5225", "close": "111.665", "volume": "12057596" }, { "date": "2025-08-04", "open": "113.225", "high": "114.3725", "low": "112.00", "close": "113.715", "volume": "7531184" }, { "date": "2025-08-05", "open": "113.6575", "high": "114.45", "low": "109.625", "close": "110.4375", "volume": "12418316" }, { "date": "2025-08-06", "open": "111.25", "high": "112.975", "low": "110.5025", "close": "112.9225", "volume": "8142680" }, { "date": "2025-08-07", "open": "112.9225", "high": "112.9963", "low": "105.50", "close": "106.25", "volume": "22840516" }, { "date": "2025-08-08", "open": "107.75", "high": "108.625", "low": "105.105", "close": "106.1225", "volume": "14528484" }, { "date": "2025-08-11", "open": "105.955", "high": "108.50", "low": "104.935", "close": "106.6075", "volume": "10101408" }, { "date": "2025-08-12", "open": "107.0025", "high": "109.575", "low": "106.8725", "close": "108.95", "volume": "9257248" }, { "date": "2025-08-13", "open": "110.00", "high": "110.6063", "low": "106.965", "close": "108.03", "volume": "9844412" }, { "date": "2025-08-14", "open": "108.085", "high": "108.75", "low": "104.9525", "close": "106.215", "volume": "11646320" }, { "date": "2025-08-15", "open": "106.32", "high": "107.233", "low": "105.75", "close": "106.975", "volume": "9057568" }, { "date": "2025-08-18", "open": "106.50", "high": "107.2425", "low": "105.4246", "close": "106.585", "volume": "9010708" }, { "date": "2025-08-19", "open": "107.75", "high": "109.00", "low": "103.975", "close": "104.65", "volume": "11147332" }, { "date": "2025-08-20", "open": "104.3563", "high": "105.235", "low": "102.3275", "close": "104.7925", "volume": "8850432" }, { "date": "2025-08-21", "open": "104.4475", "high": "104.4825", "low": "103.415", "close": "103.515", "volume": "7201640" }, { "date": "2025-08-22", "open": "103.75", "high": "105.9982", "low": "103.1377", "close": "105.1375", "volume": "8809168" }, { "date": "2025-08-25", "open": "105.6525", "high": "106.50", "low": "104.6312", "close": "104.7075", "volume": "9653108" }, { "date": "2025-08-26", "open": "104.83", "high": "106.25", "low": "104.175", "close": "104.40", "volume": "12586924" }, { "date": "2025-08-27", "open": "105.40", "high": "106.8538", "low": "104.995", "close": "105.6525", "volume": "32478364" }, { "date": "2025-08-28", "open": "102.50", "high": "110.5425", "low": "102.3125", "close": "110.50", "volume": "39927212" }, { "date": "2025-08-29", "open": "111.2163", "high": "112.00", "low": "105.0975", "close": "105.925", "volume": "21940280" }, { "date": "2025-09-02", "open": "104.2773", "high": "104.505", "low": "101.9238", "close": "103.375", "volume": "15051024" }, { "date": "2025-09-03", "open": "103.2463", "high": "103.62", "low": "101.07", "close": "103.30", "volume": "12145996" }, { "date": "2025-09-04", "open": "103.30", "high": "103.8725", "low": "100.665", "close": "103.115", "volume": "11053604" }, { "date": "2025-09-05", "open": "103.5175", "high": "104.5279", "low": "101.765", "close": "104.4075", "volume": "8677312" }, { "date": "2025-09-08", "open": "104.75", "high": "107.2113", "low": "104.105", "close": "107.015", "volume": "10183300" }, { "date": "2025-09-09", "open": "107.0425", "high": "107.7518", "low": "105.1575", "close": "105.8775", "volume": "8507252" }, { "date": "2025-09-10", "open": "106.8913", "high": "108.4517", "low": "105.5425", "close": "106.2175", "volume": "9115332" }, { "date": "2025-09-11", "open": "107.0625", "high": "109.565", "low": "106.775", "close": "108.345", "volume": "9647776" }, { "date": "2025-09-12", "open": "108.8475", "high": "110.75", "low": "108.75", "close": "109.025", "volume": "11058820" }, { "date": "2025-09-15", "open": "110.3938", "high": "112.2175", "low": "109.1875", "close": "111.1925", "volume": "11517432" }, { "date": "2025-09-16", "open": "111.20", "high": "112.08", "low": "108.70", "close": "111.245", "volume": "11632172" }, { "date": "2025-09-17", "open": "111.25", "high": "113.50", "low": "108.585", "close": "111.375", "volume": "15491280" }, { "date": "2025-09-18", "open": "117.2313", "high": "126.055", "low": "115.53", "close": "125.6575", "volume": "40481800" }, { "date": "2025-09-19", "open": "124.75", "high": "126.799", "low": "123.9525", "close": "125.6375", "volume": "28371284" }, { "date": "2025-09-22", "open": "124.00", "high": "125.075", "low": "121.5825", "close": "123.285", "volume": "15501468" }, { "date": "2025-09-23", "open": "123.285", "high": "123.765", "low": "120.275", "close": "121.025", "volume": "10938188" }, { "date": "2025-09-24", "open": "120.5975", "high": "121.74", "low": "118.62", "close": "119.0825", "volume": "8872960" }, { "date": "2025-09-25", "open": "119.225", "high": "120.3875", "low": "117.25", "close": "118.2725", "volume": "10859080" }, { "date": "2025-09-26", "open": "118.025", "high": "120.925", "low": "117.5725", "close": "120.355", "volume": "9438900" }, { "date": "2025-09-29", "open": "121.605", "high": "122.625", "low": "120.6625", "close": "122.1125", "volume": "8791540" }, { "date": "2025-09-30", "open": "121.605", "high": "122.7202", "low": "119.8135", "close": "122.595", "volume": "9152656" }, { "date": "2025-10-01", "open": "121.9375", "high": "125.2092", "low": "121.34", "close": "124.99", "volume": "10049508" }, { "date": "2025-10-02", "open": "125.3063", "high": "125.5675", "low": "123.0863", "close": "124.20", "volume": "10355272" }, { "date": "2025-10-03", "open": "124.96", "high": "125.4675", "low": "121.575", "close": "122.47", "volume": "7933860" }, { "date": "2025-10-06", "open": "123.8775", "high": "125.875", "low": "123.595", "close": "123.9875", "volume": "7797488" }, { "date": "2025-10-07", "open": "124.25", "high": "124.4639", "low": "119.13", "close": "121.155", "volume": "11430156" }, { "date": "2025-10-08", "open": "122.9425", "high": "127.50", "low": "122.5825", "close": "127.4875", "volume": "14470188" }, { "date": "2025-10-09", "open": "127.4875", "high": "127.865", "low": "125.475", "close": "127.2825", "volume": "8815164" }, { "date": "2025-10-10", "open": "127.25", "high": "129.3525", "low": "123.3217", "close": "123.415", "volume": "12570448" }, { "date": "2025-10-13", "open": "125.2875", "high": "127.795", "low": "124.375", "close": "127.1525", "volume": "9362272" }, { "date": "2025-10-14", "open": "125.0238", "high": "125.135", "low": "121.8975", "close": "122.235", "volume": "11074044" }, { "date": "2025-10-15", "open": "123.50", "high": "123.875", "low": "121.195", "close": "122.255", "volume": "6923276" }, { "date": "2025-10-16", "open": "122.4325", "high": "124.5775", "low": "118.847", "close": "120.5575", "volume": "8696012" }, { "date": "2025-10-17", "open": "119.5038", "high": "121.50", "low": "118.855", "close": "121.1625", "volume": "7707280" }, { "date": "2025-10-20", "open": "121.6325", "high": "126.1113", "low": "121.6125", "close": "125.9025", "volume": "11280336" }, { "date": "2025-10-21", "open": "125.31", "high": "126.90", "low": "124.5875", "close": "125.9875", "volume": "5763536" }, { "date": "2025-10-22", "open": "125.67", "high": "126.34", "low": "122.9175", "close": "125.0275", "volume": "6728108" }, { "date": "2025-10-23", "open": "124.995", "high": "130.6075", "low": "124.995", "close": "130.495", "volume": "12589148" }, { "date": "2025-10-24", "open": "132.20", "high": "133.88", "low": "130.4675", "close": "131.83", "volume": "10201812" }, { "date": "2025-10-27", "open": "133.135", "high": "133.585", "low": "131.31", "close": "132.425", "volume": "7728620" }, { "date": "2025-10-28", "open": "134.2025", "high": "138.41", "low": "133.995", "close": "136.735", "volume": "13469708" }, { "date": "2025-10-29", "open": "135.25", "high": "137.25", "low": "133.325", "close": "136.375", "volume": "7122592" }, { "date": "2025-10-30", "open": "135.7775", "high": "137.495", "low": "133.5263", "close": "134.67", "volume": "7819492" }, { "date": "2025-10-31", "open": "135.6025", "high": "137.375", "low": "134.325", "close": "135.7525", "volume": "7493924" }, { "date": "2025-11-03", "open": "137.33", "high": "138.9525", "low": "136.275", "close": "137.98", "volume": "7641972" }, { "date": "2025-11-04", "open": "134.9475", "high": "137.37", "low": "132.775", "close": "133.48", "volume": "10020240" }, { "date": "2025-11-05", "open": "132.97", "high": "133.7975", "low": "131.50", "close": "133.535", "volume": "6584648" }, { "date": "2025-11-06", "open": "131.67", "high": "135.00", "low": "129.275", "close": "133.13", "volume": "12399616" }, { "date": "2025-11-07", "open": "131.665", "high": "135.565", "low": "129.775", "close": "134.9525", "volume": "9708556" }, { "date": "2025-11-10", "open": "136.955", "high": "139.745", "low": "136.0625", "close": "139.3825", "volume": "8658192" }, { "date": "2025-11-11", "open": "138.805", "high": "139.625", "low": "137.8025", "close": "139.1825", "volume": "5423056" }, { "date": "2025-11-12", "open": "140.275", "high": "141.725", "low": "136.25", "close": "136.465", "volume": "7965900" }, { "date": "2025-11-13", "open": "135.2475", "high": "135.9625", "low": "131.535", "close": "132.445", "volume": "9624076" }, { "date": "2025-11-14", "open": "130.6175", "high": "136.01", "low": "127.2625", "close": "134.3875", "volume": "7769188" }, { "date": "2025-11-17", "open": "134.25", "high": "135.1675", "low": "131.645", "close": "132.445", "volume": "5581088" }, { "date": "2025-11-18", "open": "131.205", "high": "132.8325", "low": "128.25", "close": "128.4175", "volume": "10291868" }, { "date": "2025-11-19", "open": "128.3425", "high": "131.495", "low": "127.3228", "close": "130.1475", "volume": "6087700" }, { "date": "2025-11-20", "open": "133.14", "high": "134.83", "low": "125.0325", "close": "125.3275", "volume": "9932208" }, { "date": "2025-11-21", "open": "124.4775", "high": "125.25", "low": "119.3875", "close": "122.6675", "volume": "12254836" }, { "date": "2025-11-24", "open": "124.54", "high": "127.2975", "low": "123.5075", "close": "126.705", "volume": "10596720" }, { "date": "2025-11-25", "open": "125.925", "high": "128.4275", "low": "123.2525", "close": "128.085", "volume": "6608904" }, { "date": "2025-11-26", "open": "128.25", "high": "128.75", "low": "124.25", "close": "125.385", "volume": "8855292" }, { "date": "2025-11-28", "open": "126.3425", "high": "127.6725", "low": "125.485", "close": "127.29", "volume": "4075632" }, { "date": "2025-12-01", "open": "125.8037", "high": "126.685", "low": "123.7525", "close": "126.0325", "volume": "8234360" }, { "date": "2025-12-02", "open": "128.3675", "high": "130.25", "low": "126.75", "close": "129.1375", "volume": "20221052" }, { "date": "2025-12-03", "open": "124.4975", "high": "131.25", "low": "121.575", "close": "131.0425", "volume": "22315020" }, { "date": "2025-12-04", "open": "130.9775", "high": "131.3175", "low": "127.565", "close": "128.28", "volume": "9909020" }, { "date": "2025-12-05", "open": "129.035", "high": "131.7225", "low": "127.08", "close": "128.0075", "volume": "10517792" }, { "date": "2025-12-08", "open": "128.25", "high": "130.075", "low": "127.225", "close": "128.7975", "volume": "6642160" }, { "date": "2025-12-09", "open": "128.0575", "high": "132.4741", "low": "127.9324", "close": "129.495", "volume": "8143344" }, { "date": "2025-12-10", "open": "129.00", "high": "130.4025", "low": "126.135", "close": "129.885", "volume": "9437012" }, { "date": "2025-12-11", "open": "129.1675", "high": "132.0475", "low": "128.1275", "close": "129.4125", "volume": "8005824" }, { "date": "2025-12-12", "open": "129.1025", "high": "129.3589", "low": "124.69", "close": "126.195", "volume": "10710684" }, { "date": "2025-12-15", "open": "127.2525", "high": "127.2525", "low": "121.8575", "close": "121.8675", "volume": "8739720" }, { "date": "2025-12-16", "open": "121.621", "high": "122.86", "low": "120.50", "close": "122.1325", "volume": "7034948" }, { "date": "2025-12-17", "open": "122.3525", "high": "122.61", "low": "117.4587", "close": "117.505", "volume": "9269208" }, { "date": "2025-12-18", "open": "119.925", "high": "120.51", "low": "118.4775", "close": "119.315", "volume": "7340284" }, { "date": "2025-12-19", "open": "120.00", "high": "122.3013", "low": "119.6575", "close": "120.32", "volume": "18650684" }, { "date": "2025-12-22", "open": "119.945", "high": "121.4675", "low": "118.7125", "close": "120.785", "volume": "9213160" }, { "date": "2025-12-23", "open": "120.6225", "high": "120.8975", "low": "118.375", "close": "119.71", "volume": "8212052" }, { "date": "2025-12-24", "open": "119.2075", "high": "119.50", "low": "117.6685", "close": "119.2775", "volume": "2980404" }, { "date": "2025-12-26", "open": "119.25", "high": "120.5387", "low": "118.7875", "close": "120.2975", "volume": "4602608" }, { "date": "2025-12-29", "open": "119.5738", "high": "120.8225", "low": "118.6584", "close": "118.9775", "volume": "5258576" }, { "date": "2025-12-30", "open": "119.00", "high": "119.53", "low": "118.0592", "close": "118.9075", "volume": "4672400" }, { "date": "2025-12-31", "open": "118.995", "high": "119.015", "low": "117.10", "close": "117.19", "volume": "6644172" }, { "date": "2026-01-02", "open": "118.50", "high": "118.50", "low": "112.3638", "close": "113.395", "volume": "13299924" }, { "date": "2026-01-05", "open": "114.6575", "high": "116.6225", "low": "113.7512", "close": "114.1375", "volume": "10462848" }, { "date": "2026-01-06", "open": "114.4437", "high": "115.115", "low": "112.8225", "close": "114.58", "volume": "9360584" }, { "date": "2026-01-07", "open": "115.7425", "high": "121.6375", "low": "115.571", "close": "119.7275", "volume": "15868544" }, { "date": "2026-01-08", "open": "119.55", "high": "119.9975", "low": "115.1575", "close": "115.9675", "volume": "9821828" }, { "date": "2026-01-09", "open": "118.0475", "high": "118.995", "low": "116.5625", "close": "117.6525", "volume": "9589912" }, { "date": "2026-01-12", "open": "115.0625", "high": "117.1525", "low": "114.9125", "close": "116.7475", "volume": "7755448" }, { "date": "2026-01-13", "open": "116.75", "high": "119.1375", "low": "115.235", "close": "117.005", "volume": "10773248" }, { "date": "2026-01-14", "open": "116.45", "high": "119.25", "low": "112.94", "close": "115.175", "volume": "15019740" }, { "date": "2026-01-15", "open": "115.99", "high": "118.0775", "low": "112.50", "close": "113.75", "volume": "11340112" }, { "date": "2026-01-16", "open": "114.1875", "high": "114.925", "low": "110.9036", "close": "113.47", "volume": "13751688" }, { "date": "2026-01-20", "open": "110.7565", "high": "112.5663", "low": "110.0578", "close": "110.6825", "volume": "12925916" }, { "date": "2026-01-21", "open": "111.25", "high": "114.03", "low": "109.7925", "close": "111.47", "volume": "10747340" }, { "date": "2026-01-22", "open": "113.6125", "high": "113.6175", "low": "111.57", "close": "113.4425", "volume": "6058824" }, { "date": "2026-01-23", "open": "113.6725", "high": "114.715", "low": "112.3555", "close": "113.1225", "volume": "7083196" }, { "date": "2026-01-26", "open": "113.4975", "high": "117.49", "low": "113.1225", "close": "117.0825", "volume": "7828244" }, { "date": "2026-01-27", "open": "119.6188", "high": "121.80", "low": "118.35", "close": "119.165", "volume": "11338128" }, { "date": "2026-01-28", "open": "119.865", "high": "121.75", "low": "117.2275", "close": "117.2975", "volume": "9529920" }, { "date": "2026-01-29", "open": "115.185", "high": "115.3875", "low": "107.8475", "close": "111.155", "volume": "20921336" }, { "date": "2026-01-30", "open": "110.125", "high": "112.185", "low": "109.5625", "close": "110.3512", "volume": "10381532" }, { "date": "2026-02-02", "open": "110.00", "high": "111.81", "low": "108.686", "close": "109.7125", "volume": "8294696" }, { "date": "2026-02-03", "open": "108.98", "high": "109.1772", "low": "103.7625", "close": "105.4325", "volume": "15339548" }, { "date": "2026-02-04", "open": "102.985", "high": "105.495", "low": "100.3875", "close": "103.84", "volume": "18932048" }, { "date": "2026-02-05", "open": "103.6975", "high": "104.0725", "low": "93.63", "close": "94.29", "volume": "24212932" }, { "date": "2026-02-06", "open": "96.235", "high": "99.2475", "low": "94.5925", "close": "98.875", "volume": "19771960" }, { "date": "2026-02-09", "open": "99.0463", "high": "102.6875", "low": "96.5636", "close": "102.01", "volume": "11303784" }, { "date": "2026-02-10", "open": "100.3025", "high": "104.72", "low": "100.195", "close": "103.3475", "volume": "12485496" }, { "date": "2026-02-11", "open": "103.425", "high": "104.1475", "low": "101.10", "close": "103.9525", "volume": "9883632" }, { "date": "2026-02-12", "open": "104.725", "high": "105.1675", "low": "100.5721", "close": "102.885", "volume": "14010108" }, { "date": "2026-02-13", "open": "104.2275", "high": "108.2125", "low": "103.145", "close": "107.41", "volume": "14146724" }, { "date": "2026-02-17", "open": "105.898", "high": "106.4705", "low": "100.005", "close": "103.5713", "volume": "17712532" }, { "date": "2026-02-18", "open": "102.4375", "high": "105.44", "low": "100.50", "close": "103.94", "volume": "11010808" }, { "date": "2026-02-19", "open": "104.405", "high": "106.00", "low": "102.4925", "close": "105.535", "volume": "8001628" }, { "date": "2026-02-20", "open": "104.82", "high": "107.97", "low": "96.7775", "close": "97.15", "volume": "33443164" }, { "date": "2026-02-23", "open": "96.24", "high": "96.2775", "low": "85.68", "close": "87.5825", "volume": "60305000" }, { "date": "2026-02-24", "open": "87.275", "high": "90.225", "low": "86.2625", "close": "87.5625", "volume": "28554832" }, { "date": "2026-02-25", "open": "87.3925", "high": "91.495", "low": "86.625", "close": "90.8275", "volume": "22791528" }, { "date": "2026-02-26", "open": "91.812", "high": "96.2725", "low": "91.165", "close": "95.275", "volume": "24799292" }, { "date": "2026-02-27", "open": "92.265", "high": "93.375", "low": "89.8225", "close": "92.995", "volume": "20503128" }, { "date": "2026-03-02", "open": "93.975", "high": "96.7875", "low": "93.2715", "close": "96.215", "volume": "15086040" }, { "date": "2026-03-03", "open": "92.375", "high": "98.73", "low": "91.9975", "close": "97.855", "volume": "30852672" }, { "date": "2026-03-04", "open": "96.5463", "high": "102.1025", "low": "95.0275", "close": "101.92", "volume": "33410112" }, { "date": "2026-03-05", "open": "101.825", "high": "107.4225", "low": "101.75", "close": "106.54", "volume": "23810288" }, { "date": "2026-03-06", "open": "106.49", "high": "108.4275", "low": "105.0575", "close": "107.2475", "volume": "18416676" }, { "date": "2026-03-09", "open": "106.3938", "high": "109.57", "low": "106.38", "close": "108.5325", "volume": "15401412" }, { "date": "2026-03-10", "open": "111.25", "high": "111.9875", "low": "107.1375", "close": "109.0825", "volume": "13267236" }, { "date": "2026-03-11", "open": "110.6275", "high": "113.00", "low": "109.0537", "close": "110.5075", "volume": "11644884" }, { "date": "2026-03-12", "open": "110.25", "high": "112.5075", "low": "109.5825", "close": "110.385", "volume": "9439820" }, { "date": "2026-03-13", "open": "110.9975", "high": "112.66", "low": "108.645", "close": "110.445", "volume": "8908468" }, { "date": "2026-03-16", "open": "110.7475", "high": "110.88", "low": "105.9425", "close": "105.96", "volume": "14665472" }, { "date": "2026-03-17", "open": "106.0225", "high": "109.7525", "low": "104.90", "close": "108.30", "volume": "11725916" }, { "date": "2026-03-18", "open": "107.1925", "high": "110.6075", "low": "106.9975", "close": "108.9525", "volume": "11196520" }, { "date": "2026-03-19", "open": "109.75", "high": "110.1775", "low": "105.845", "close": "107.045", "volume": "9439284" }, { "date": "2026-03-20", "open": "105.9188", "high": "106.0775", "low": "100.9025", "close": "102.25", "volume": "36445988" }, { "date": "2026-03-23", "open": "102.765", "high": "104.3575", "low": "101.75", "close": "103.3275", "volume": "14413172" }, { "date": "2026-03-24", "open": "102.6012", "high": "102.715", "low": "97.65", "close": "98.2475", "volume": "14545372" }, { "date": "2026-03-25", "open": "99.745", "high": "100.08", "low": "95.875", "close": "96.465", "volume": "12514632" }, { "date": "2026-03-26", "open": "95.7925", "high": "98.875", "low": "95.2975", "close": "98.155", "volume": "9834868" }, { "date": "2026-03-27", "open": "92.7125", "high": "93.615", "low": "90.4517", "close": "92.395", "volume": "24128000" }, { "date": "2026-03-30", "open": "94.8925", "high": "97.6217", "low": "94.0975", "close": "95.015", "volume": "17526604" }, { "date": "2026-03-31", "open": "95.475", "high": "98.22", "low": "94.75", "close": "97.6025", "volume": "11906404" }, { "date": "2026-04-01", "open": "99.1875", "high": "99.235", "low": "96.5925", "close": "98.3275", "volume": "8475716" }, { "date": "2026-04-02", "open": "97.795", "high": "100.20", "low": "96.6875", "close": "99.78", "volume": "7960344" }, { "date": "2026-04-06", "open": "101.25", "high": "101.25", "low": "98.1826", "close": "99.6525", "volume": "6382904" }, { "date": "2026-04-07", "open": "99.4663", "high": "105.9325", "low": "98.8948", "close": "105.8075", "volume": "18507304" }, { "date": "2026-04-08", "open": "109.9975", "high": "112.475", "low": "105.8375", "close": "106.6275", "volume": "18908676" }, { "date": "2026-04-09", "open": "106.495", "high": "106.755", "low": "97.7025", "close": "98.67", "volume": "21682164" }, { "date": "2026-04-10", "open": "99.0255", "high": "99.5125", "low": "91.1175", "close": "94.755", "volume": "35755812" }, { "date": "2026-04-13", "open": "95.025", "high": "100.765", "low": "94.5625", "close": "100.56", "volume": "16665852" }, { "date": "2026-04-14", "open": "101.1625", "high": "102.86", "low": "98.35", "close": "99.6225", "volume": "12748144" }, { "date": "2026-04-15", "open": "101.75", "high": "102.995", "low": "100.5125", "close": "102.79", "volume": "12432576" }, { "date": "2026-04-16", "open": "105.4625", "high": "106.4425", "low": "102.7725", "close": "104.55", "volume": "11964244" }, { "date": "2026-04-17", "open": "107.24", "high": "107.96", "low": "105.09", "close": "105.9875", "volume": "11625208" }, { "date": "2026-04-20", "open": "105.635", "high": "108.4525", "low": "104.255", "close": "108.2875", "volume": "11540368" }, { "date": "2026-04-21", "open": "109.9375", "high": "114.7875", "low": "109.125", "close": "112.4025", "volume": "14684236" }, { "date": "2026-04-22", "open": "113.8325", "high": "116.9875", "low": "113.1575", "close": "116.67", "volume": "11569404" }, { "date": "2026-04-23", "open": "113.4025", "high": "113.50", "low": "109.1275", "close": "111.3475", "volume": "12901888" }, { "date": "2026-04-24", "open": "111.9838", "high": "112.7613", "low": "108.89", "close": "112.0325", "volume": "9086912" }, { "date": "2026-04-27", "open": "113.3875", "high": "114.495", "low": "110.655", "close": "113.6525", "volume": "9188212" }, { "date": "2026-04-28", "open": "114.4063", "high": "115.9225", "low": "112.58", "close": "113.7475", "volume": "7491716" }, { "date": "2026-04-29", "open": "112.58", "high": "113.29", "low": "110.81", "close": "113.095", "volume": "7659148" }, { "date": "2026-04-30", "open": "111.7525", "high": "112.5028", "low": "108.1375", "close": "111.4375", "volume": "9770956" }, { "date": "2026-05-01", "open": "113.6725", "high": "114.4925", "low": "111.3913", "close": "113.91", "volume": "6087992" }, { "date": "2026-05-04", "open": "114.225", "high": "117.9525", "low": "113.85", "close": "117.31", "volume": "8734484" }, { "date": "2026-05-05", "open": "118.5975", "high": "120.165", "low": "116.50", "close": "119.1325", "volume": "8900040" }, { "date": "2026-05-06", "open": "117.10", "high": "118.824", "low": "114.365", "close": "117.0175", "volume": "8795456" }, { "date": "2026-05-07", "open": "121.5225", "high": "126.6975", "low": "121.5225", "close": "126.43", "volume": "20457908" }, { "date": "2026-05-08", "open": "124.7938", "high": "132.2287", "low": "123.0825", "close": "131.9425", "volume": "16164612" }, { "date": "2026-05-11", "open": "130.945", "high": "135.6675", "low": "130.50", "close": "135.565", "volume": "11173268" }, { "date": "2026-05-12", "open": "135.50", "high": "138.1075", "low": "133.25", "close": "136.545", "volume": "14181492" }, { "date": "2026-05-13", "open": "135.21", "high": "142.0925", "low": "134.5921", "close": "140.6425", "volume": "11203424" }, { "date": "2026-05-14", "open": "139.9263", "high": "145.945", "low": "138.75", "close": "144.9875", "volume": "11263556" }, { "date": "2026-05-15", "open": "143.2925", "high": "149.5625", "low": "140.1725", "close": "148.52", "volume": "15437500" }, { "date": "2026-05-18", "open": "147.3738", "high": "155.2625", "low": "146.8425", "close": "154.7075", "volume": "18799344" }, { "date": "2026-05-19", "open": "154.995", "high": "158.56", "low": "153.3225", "close": "154.22", "volume": "17860172" }, { "date": "2026-05-20", "open": "153.575", "high": "162.75", "low": "153.516", "close": "162.5275", "volume": "17533252" }, { "date": "2026-05-21", "open": "162.63", "high": "164.8875", "low": "160.5125", "close": "162.0575", "volume": "10584300" }, { "date": "2026-05-22", "open": "162.625", "high": "168.71", "low": "162.40", "close": "165.865", "volume": "11126652" }, { "date": "2026-05-26", "open": "166.25", "high": "169.375", "low": "162.00", "close": "167.8875", "volume": "8352516" }, { "date": "2026-05-27", "open": "160.2525", "high": "165.165", "low": "158.2725", "close": "161.34", "volume": "13105448" }, { "date": "2026-05-28", "open": "162.3325", "high": "169.375", "low": "160.38", "close": "167.75", "volume": "9500984" }, { "date": "2026-05-29", "open": "169.3587", "high": "182.8725", "low": "168.735", "close": "182.75", "volume": "19281816" }, { "date": "2026-06-01", "open": "183.9525", "high": "196.415", "low": "183.50", "close": "195.5425", "volume": "18361376" }, { "date": "2026-06-02", "open": "191.2125", "high": "194.705", "low": "186.345", "close": "192.2375", "volume": "16741200" }, { "date": "2026-06-03", "open": "191.4187", "high": "191.75", "low": "185.53", "close": "186.9025", "volume": "20986356" }, { "date": "2026-06-04", "open": "168.5175", "high": "180.24", "low": "167.7775", "close": "179.7725", "volume": "29799144" }, { "date": "2026-06-05", "open": "174.185", "high": "176.555", "low": "167.525", "close": "167.755", "volume": "20955276" }, { "date": "2026-06-08", "open": "168.3763", "high": "171.00", "low": "163.0025", "close": "164.6975", "volume": "13349512" }, { "date": "2026-06-09", "open": "164.6975", "high": "166.2175", "low": "154.435", "close": "161.2325", "volume": "14962452" }, { "date": "2026-06-10", "open": "159.7575", "high": "165.5325", "low": "158.9875", "close": "161.935", "volume": "10109476" }, { "date": "2026-06-11", "open": "161.32", "high": "174.1075", "low": "160.25", "close": "172.8825", "volume": "14136000" }, { "date": "2026-06-12", "open": "172.665", "high": "175.5425", "low": "169.50", "close": "170.70", "volume": "9247564" }, { "date": "2026-06-15", "open": "173.1675", "high": "174.3738", "low": "167.215", "close": "173.2275", "volume": "10184100" }, { "date": "2026-06-16", "open": "173.2745", "high": "175.2175", "low": "166.49", "close": "169.8725", "volume": "8575816" }, { "date": "2026-06-17", "open": "170.00", "high": "172.7325", "low": "167.725", "close": "170.74", "volume": "8393104" }, { "date": "2026-06-18", "open": "171.6875", "high": "173.9775", "low": "165.23", "close": "171.215", "volume": "21517468" }, { "date": "2026-06-22", "open": "171.2675", "high": "178.045", "low": "168.2988", "close": "168.86", "volume": "13743284" }, { "date": "2026-06-23", "open": "167.2525", "high": "172.725", "low": "165.50", "close": "170.23", "volume": "9488048" }, { "date": "2026-06-24", "open": "170.1225", "high": "171.7866", "low": "167.25", "close": "168.255", "volume": "7018104" }, { "date": "2026-06-25", "open": "170.095", "high": "173.185", "low": "167.5002", "close": "169.6625", "volume": "12035636" }, { "date": "2026-06-26", "open": "171.55", "high": "176.21", "low": "168.4025", "close": "175.2725", "volume": "13329052" }, { "date": "2026-06-29", "open": "177.375", "high": "188.995", "low": "176.03", "close": "185.7275", "volume": "19759292" }, { "date": "2026-06-30", "open": "184.125", "high": "191.325", "low": "183.0001", "close": "190.785", "volume": "14751884" }, { "date": "2026-07-01", "open": "193.75", "high": "196.50", "low": "191.25", "close": "193.185", "volume": "10740236" }, { "date": "2026-07-02", "open": "191.255", "high": "199.53", "low": "190.61", "close": "193.98", "volume": "10432160" }, { "date": "2026-07-06", "open": "189.51", "high": "209.50", "low": "188.55", "close": "199.38", "volume": "10190020" }, { "date": "2026-07-07", "open": "200.69", "high": "201.37", "low": "192.22", "close": "194.62", "volume": "9551201" }, { "date": "2026-07-08", "open": "193.51", "high": "195.66", "low": "185.30", "close": "191.12", "volume": "7980608" }, { "date": "2026-07-09", "open": "188.305", "high": "198.75", "low": "187.00", "close": "198.40", "volume": "6283527" }, { "date": "2026-07-10", "open": "196.60", "high": "198.00", "low": "186.48", "close": "187.18", "volume": "9269808" }, { "date": "2026-07-13", "open": "186.86", "high": "189.25", "low": "181.00", "close": "187.91", "volume": "6475288" }, { "date": "2026-07-14", "open": "190.995", "high": "211.00", "low": "189.46", "close": "210.73", "volume": "12139540" }, { "date": "2026-07-15", "open": "212.38", "high": "217.50", "low": "205.10", "close": "206.77", "volume": "12002820" }, { "date": "2026-07-16", "open": "207.17", "high": "207.69", "low": "200.07", "close": "203.76", "volume": "8026802" }, { "date": "2026-07-17", "open": "200.40", "high": "209.50", "low": "199.52", "close": "203.08", "volume": "9102630" }, { "date": "2026-07-20", "open": "203.08", "high": "208.25", "low": "197.82", "close": "198.49", "volume": "7379316" }, { "date": "2026-07-21", "open": "199.81", "high": "200.00", "low": "189.68", "close": "191.15", "volume": "9880264" }, { "date": "2026-07-22", "open": "192.56", "high": "193.49", "low": "185.05", "close": "188.42", "volume": "9080631" }, { "date": "2026-07-23", "open": "189.51", "high": "190.2079", "low": "181.7766", "close": "183.42", "volume": "6592314" }, { "date": "2026-07-24", "open": "185.00", "high": "185.835", "low": "181.83", "close": "183.28", "volume": "5779248" }, { "date": "2026-07-27", "open": "187.905", "high": "188.50", "low": "179.50", "close": "180.11", "volume": "6585916" }, { "date": "2026-07-28", "open": "181.33", "high": "184.665", "low": "174.14", "close": "181.80", "volume": "8475300" }, { "date": "2026-07-29", "open": "182.625", "high": "186.39", "low": "176.46", "close": "179.38", "volume": "7152528" }, { "date": "2026-07-30", "open": "180.58", "high": "185.46", "low": "177.7468", "close": "185.22", "volume": "8958840" }, { "date": "2026-07-31", "open": "187.22", "high": "191.645", "low": "184.16", "close": "190.86", "volume": "7887418" }, { "date": "2026-08-03", "open": "194.04", "high": "203.17", "low": "192.60", "close": "202.54", "volume": "10302610" }, { "date": "2026-08-04", "open": "205.80", "high": "212.64", "low": "203.50", "close": "211.22", "volume": "8354467" }, { "date": "2026-08-05", "open": "213.55", "high": "219.35", "low": "209.56", "close": "209.86", "volume": "7324890" } ] }