{ "source": "https://api.nasdaq.com/api/quote/DECK/historical", "symbol": "DECK", "requested_from_date": "2021-08-02", "requested_to_date": "2026-08-05", "row_count": 1257, "rows": [ { "date": "2021-08-02", "open": "69.1033", "high": "71.2233", "low": "68.8233", "close": "70.7467", "volume": "3798839" }, { "date": "2021-08-03", "open": "70.8067", "high": "72.195", "low": "70.0967", "close": "71.74", "volume": "2144886" }, { "date": "2021-08-04", "open": "71.5217", "high": "73.175", "low": "71.1075", "close": "72.7617", "volume": "2185116" }, { "date": "2021-08-05", "open": "72.425", "high": "74.08", "low": "72.00", "close": "72.5017", "volume": "2548991" }, { "date": "2021-08-06", "open": "73.1867", "high": "73.7333", "low": "72.2417", "close": "72.45", "volume": "1058712" }, { "date": "2021-08-09", "open": "72.0467", "high": "72.53", "low": "71.4833", "close": "72.165", "volume": "1573542" }, { "date": "2021-08-10", "open": "72.4617", "high": "73.50", "low": "71.7683", "close": "71.8417", "volume": "1385004" }, { "date": "2021-08-11", "open": "71.7067", "high": "72.7667", "low": "71.545", "close": "72.3433", "volume": "1030608" }, { "date": "2021-08-12", "open": "72.6817", "high": "73.1276", "low": "71.6783", "close": "71.695", "volume": "1653390" }, { "date": "2021-08-13", "open": "71.7617", "high": "72.50", "low": "71.375", "close": "72.4083", "volume": "1570662" }, { "date": "2021-08-16", "open": "72.1567", "high": "72.4808", "low": "71.3683", "close": "72.3817", "volume": "1963704" }, { "date": "2021-08-17", "open": "72.0567", "high": "73.2867", "low": "69.3583", "close": "70.3483", "volume": "3173267" }, { "date": "2021-08-18", "open": "70.045", "high": "71.8283", "low": "70.045", "close": "71.3567", "volume": "2074464" }, { "date": "2021-08-19", "open": "70.26", "high": "71.6567", "low": "70.1867", "close": "71.2717", "volume": "1663170" }, { "date": "2021-08-20", "open": "71.6667", "high": "72.49", "low": "71.3367", "close": "72.4233", "volume": "1296714" }, { "date": "2021-08-23", "open": "72.5117", "high": "73.0433", "low": "72.095", "close": "72.25", "volume": "785184" }, { "date": "2021-08-24", "open": "72.6667", "high": "73.3333", "low": "72.5067", "close": "72.5383", "volume": "1299930" }, { "date": "2021-08-25", "open": "73.055", "high": "73.1633", "low": "71.8867", "close": "71.9717", "volume": "1124340" }, { "date": "2021-08-26", "open": "71.5783", "high": "71.5783", "low": "70.215", "close": "70.52", "volume": "1342422" }, { "date": "2021-08-27", "open": "70.7317", "high": "71.4633", "low": "70.2667", "close": "70.5583", "volume": "1723596" }, { "date": "2021-08-30", "open": "70.6667", "high": "71.1833", "low": "69.735", "close": "70.28", "volume": "2103222" }, { "date": "2021-08-31", "open": "70.0833", "high": "70.4917", "low": "69.23", "close": "69.7417", "volume": "1593192" }, { "date": "2021-09-01", "open": "70.2383", "high": "70.4933", "low": "69.1283", "close": "69.385", "volume": "1645434" }, { "date": "2021-09-02", "open": "69.4017", "high": "69.6817", "low": "67.3333", "close": "67.7733", "volume": "2466750" }, { "date": "2021-09-03", "open": "67.3183", "high": "68.4033", "low": "66.605", "close": "68.35", "volume": "1665954" }, { "date": "2021-09-07", "open": "68.35", "high": "69.40", "low": "67.275", "close": "68.055", "volume": "2284524" }, { "date": "2021-09-08", "open": "68.1017", "high": "68.1017", "low": "66.375", "close": "66.88", "volume": "1594566" }, { "date": "2021-09-09", "open": "67.3617", "high": "69.325", "low": "67.2083", "close": "67.795", "volume": "1707522" }, { "date": "2021-09-10", "open": "68.1867", "high": "69.8333", "low": "67.8217", "close": "69.3167", "volume": "1563630" }, { "date": "2021-09-13", "open": "69.2533", "high": "69.925", "low": "68.3717", "close": "69.805", "volume": "3220427" }, { "date": "2021-09-14", "open": "70.06", "high": "73.0945", "low": "69.4475", "close": "72.7717", "volume": "4686605" }, { "date": "2021-09-15", "open": "72.8633", "high": "73.00", "low": "70.1533", "close": "72.7083", "volume": "3039221" }, { "date": "2021-09-16", "open": "72.6367", "high": "74.62", "low": "72.4833", "close": "73.3233", "volume": "3356711" }, { "date": "2021-09-17", "open": "73.8317", "high": "75.2483", "low": "71.8658", "close": "72.4983", "volume": "4712021" }, { "date": "2021-09-20", "open": "70.9883", "high": "71.665", "low": "69.695", "close": "70.99", "volume": "1796700" }, { "date": "2021-09-21", "open": "71.6067", "high": "71.881", "low": "70.0917", "close": "70.4167", "volume": "1391028" }, { "date": "2021-09-22", "open": "70.535", "high": "72.0433", "low": "70.535", "close": "70.8117", "volume": "1670544" }, { "date": "2021-09-23", "open": "71.5467", "high": "72.5475", "low": "71.0033", "close": "71.1667", "volume": "1473198" }, { "date": "2021-09-24", "open": "69.1517", "high": "69.5533", "low": "64.2533", "close": "64.7917", "volume": "6415469" }, { "date": "2021-09-27", "open": "64.1667", "high": "65.15", "low": "63.3125", "close": "63.7483", "volume": "3553331" }, { "date": "2021-09-28", "open": "63.0283", "high": "63.6533", "low": "61.7783", "close": "62.5783", "volume": "2449644" }, { "date": "2021-09-29", "open": "62.8533", "high": "63.1375", "low": "61.08", "close": "62.0517", "volume": "2698343" }, { "date": "2021-09-30", "open": "62.2233", "high": "63.0333", "low": "59.8333", "close": "60.0333", "volume": "4902155" }, { "date": "2021-10-01", "open": "60.1217", "high": "62.0433", "low": "58.6684", "close": "60.9117", "volume": "3584129" }, { "date": "2021-10-04", "open": "60.6433", "high": "61.515", "low": "60.295", "close": "61.1117", "volume": "2564051" }, { "date": "2021-10-05", "open": "60.9483", "high": "62.1383", "low": "60.3192", "close": "60.8267", "volume": "2637407" }, { "date": "2021-10-06", "open": "60.1567", "high": "61.0833", "low": "59.7967", "close": "60.645", "volume": "2464020" }, { "date": "2021-10-07", "open": "61.3417", "high": "63.3183", "low": "61.2332", "close": "62.6867", "volume": "2606003" }, { "date": "2021-10-08", "open": "62.5333", "high": "62.6767", "low": "59.875", "close": "59.9733", "volume": "1859346" }, { "date": "2021-10-11", "open": "59.71", "high": "60.0267", "low": "55.065", "close": "55.1167", "volume": "8018062" }, { "date": "2021-10-12", "open": "55.7467", "high": "56.8425", "low": "54.7733", "close": "56.4883", "volume": "3630779" }, { "date": "2021-10-13", "open": "56.9617", "high": "58.3733", "low": "56.7283", "close": "57.895", "volume": "3366095" }, { "date": "2021-10-14", "open": "58.74", "high": "59.8183", "low": "58.3333", "close": "58.6367", "volume": "4472549" }, { "date": "2021-10-15", "open": "58.895", "high": "60.4025", "low": "58.6467", "close": "59.7117", "volume": "2984405" }, { "date": "2021-10-18", "open": "59.2083", "high": "61.5233", "low": "57.86", "close": "61.2617", "volume": "3837275" }, { "date": "2021-10-19", "open": "61.2767", "high": "61.3067", "low": "60.1083", "close": "60.3983", "volume": "1523790" }, { "date": "2021-10-20", "open": "61.245", "high": "61.6717", "low": "59.82", "close": "59.8783", "volume": "2006442" }, { "date": "2021-10-21", "open": "62.335", "high": "63.5317", "low": "61.755", "close": "63.2817", "volume": "3007295" }, { "date": "2021-10-22", "open": "63.115", "high": "64.255", "low": "62.9917", "close": "63.1767", "volume": "1999770" }, { "date": "2021-10-25", "open": "63.47", "high": "65.1383", "low": "63.2017", "close": "64.2983", "volume": "2380368" }, { "date": "2021-10-26", "open": "64.6267", "high": "65.8117", "low": "62.185", "close": "62.96", "volume": "3019487" }, { "date": "2021-10-27", "open": "62.5717", "high": "63.7667", "low": "61.2517", "close": "62.72", "volume": "2613569" }, { "date": "2021-10-28", "open": "62.6033", "high": "64.7167", "low": "61.4717", "close": "63.3917", "volume": "4347977" }, { "date": "2021-10-29", "open": "64.8783", "high": "68.3333", "low": "62.035", "close": "65.885", "volume": "7227677" }, { "date": "2021-11-01", "open": "65.9133", "high": "68.585", "low": "65.895", "close": "68.545", "volume": "4005005" }, { "date": "2021-11-02", "open": "68.13", "high": "68.3878", "low": "65.62", "close": "65.9283", "volume": "3620855" }, { "date": "2021-11-03", "open": "66.4083", "high": "69.0067", "low": "66.0333", "close": "68.035", "volume": "3406865" }, { "date": "2021-11-04", "open": "67.8967", "high": "69.6867", "low": "67.5117", "close": "69.35", "volume": "3015527" }, { "date": "2021-11-05", "open": "69.7567", "high": "70.8033", "low": "69.50", "close": "70.5683", "volume": "2502893" }, { "date": "2021-11-08", "open": "70.3283", "high": "71.0025", "low": "68.3517", "close": "69.6117", "volume": "2662445" }, { "date": "2021-11-09", "open": "69.5633", "high": "70.9683", "low": "69.5633", "close": "70.865", "volume": "1673538" }, { "date": "2021-11-10", "open": "70.1233", "high": "71.0717", "low": "69.54", "close": "70.4433", "volume": "1944906" }, { "date": "2021-11-11", "open": "71.1667", "high": "71.8583", "low": "70.3025", "close": "70.555", "volume": "2548859" }, { "date": "2021-11-12", "open": "70.9417", "high": "72.4283", "low": "70.75", "close": "71.225", "volume": "1693338" }, { "date": "2021-11-15", "open": "71.8383", "high": "72.0583", "low": "69.5433", "close": "69.615", "volume": "1883556" }, { "date": "2021-11-16", "open": "69.4267", "high": "73.2783", "low": "69.4267", "close": "71.45", "volume": "2766467" }, { "date": "2021-11-17", "open": "71.5183", "high": "72.90", "low": "70.79", "close": "72.8083", "volume": "1594812" }, { "date": "2021-11-18", "open": "73.5233", "high": "74.0917", "low": "72.62", "close": "73.05", "volume": "1495044" }, { "date": "2021-11-19", "open": "73.2533", "high": "74.0117", "low": "72.14", "close": "72.4167", "volume": "1540128" }, { "date": "2021-11-22", "open": "72.7333", "high": "74.6775", "low": "71.40", "close": "71.8433", "volume": "2906819" }, { "date": "2021-11-23", "open": "71.00", "high": "72.44", "low": "69.66", "close": "70.9833", "volume": "1682034" }, { "date": "2021-11-24", "open": "69.3333", "high": "71.46", "low": "69.1667", "close": "71.0067", "volume": "2318892" }, { "date": "2021-11-26", "open": "68.9033", "high": "70.71", "low": "68.0367", "close": "69.0883", "volume": "1235286" }, { "date": "2021-11-29", "open": "69.9367", "high": "70.1075", "low": "68.0767", "close": "69.20", "volume": "1454976" }, { "date": "2021-11-30", "open": "69.2667", "high": "69.5133", "low": "66.0169", "close": "67.5667", "volume": "3087707" }, { "date": "2021-12-01", "open": "68.38", "high": "70.7508", "low": "66.1317", "close": "66.265", "volume": "2387118" }, { "date": "2021-12-02", "open": "66.20", "high": "67.6833", "low": "64.8725", "close": "67.3383", "volume": "2706467" }, { "date": "2021-12-03", "open": "66.9483", "high": "67.95", "low": "64.265", "close": "65.0167", "volume": "2261130" }, { "date": "2021-12-06", "open": "65.6133", "high": "65.8517", "low": "64.115", "close": "64.2767", "volume": "1952892" }, { "date": "2021-12-07", "open": "65.815", "high": "68.4836", "low": "65.3792", "close": "67.5017", "volume": "2300604" }, { "date": "2021-12-08", "open": "67.4233", "high": "68.0283", "low": "66.4792", "close": "67.6117", "volume": "1193364" }, { "date": "2021-12-09", "open": "67.0817", "high": "68.2033", "low": "65.5267", "close": "65.8117", "volume": "1197006" }, { "date": "2021-12-10", "open": "65.8417", "high": "65.9667", "low": "64.315", "close": "64.9717", "volume": "1179354" }, { "date": "2021-12-13", "open": "64.9833", "high": "64.9833", "low": "61.85", "close": "63.0567", "volume": "2321226" }, { "date": "2021-12-14", "open": "62.14", "high": "62.4267", "low": "60.3633", "close": "62.0433", "volume": "2774267" }, { "date": "2021-12-15", "open": "62.56", "high": "63.1633", "low": "60.6983", "close": "63.105", "volume": "2310996" }, { "date": "2021-12-16", "open": "63.135", "high": "63.555", "low": "59.06", "close": "59.3917", "volume": "2565851" }, { "date": "2021-12-17", "open": "58.4033", "high": "60.005", "low": "58.3083", "close": "59.35", "volume": "2699615" }, { "date": "2021-12-20", "open": "58.1517", "high": "58.1567", "low": "55.605", "close": "56.5067", "volume": "2355438" }, { "date": "2021-12-21", "open": "58.0367", "high": "58.88", "low": "57.7117", "close": "58.4867", "volume": "2623511" }, { "date": "2021-12-22", "open": "58.4617", "high": "59.4142", "low": "57.78", "close": "57.9817", "volume": "1944396" }, { "date": "2021-12-23", "open": "58.63", "high": "59.8333", "low": "57.5417", "close": "59.4217", "volume": "3178013" }, { "date": "2021-12-27", "open": "59.7417", "high": "60.2517", "low": "59.1667", "close": "59.7617", "volume": "1416726" }, { "date": "2021-12-28", "open": "60.455", "high": "61.0883", "low": "59.8017", "close": "59.8383", "volume": "898938" }, { "date": "2021-12-29", "open": "60.00", "high": "61.7775", "low": "60.00", "close": "60.9767", "volume": "1089438" }, { "date": "2021-12-30", "open": "60.7617", "high": "62.1833", "low": "60.7617", "close": "61.3183", "volume": "1300716" }, { "date": "2021-12-31", "open": "61.25", "high": "62.1467", "low": "60.675", "close": "61.0517", "volume": "919380" }, { "date": "2022-01-03", "open": "61.2067", "high": "62.1517", "low": "60.8767", "close": "61.3233", "volume": "1482744" }, { "date": "2022-01-04", "open": "61.0883", "high": "62.235", "low": "59.64", "close": "59.7017", "volume": "1545948" }, { "date": "2022-01-05", "open": "58.8533", "high": "60.0667", "low": "56.9417", "close": "57.0333", "volume": "2264772" }, { "date": "2022-01-06", "open": "56.6517", "high": "58.4383", "low": "55.6367", "close": "58.1383", "volume": "1670682" }, { "date": "2022-01-07", "open": "57.81", "high": "59.1383", "low": "56.1717", "close": "56.35", "volume": "1435158" }, { "date": "2022-01-10", "open": "54.8617", "high": "55.2992", "low": "52.7233", "close": "55.285", "volume": "3389267" }, { "date": "2022-01-11", "open": "55.8417", "high": "56.8067", "low": "53.9992", "close": "56.5633", "volume": "2348232" }, { "date": "2022-01-12", "open": "57.16", "high": "58.3492", "low": "56.245", "close": "56.8617", "volume": "1692900" }, { "date": "2022-01-13", "open": "57.165", "high": "57.637", "low": "55.5067", "close": "55.6883", "volume": "1046454" }, { "date": "2022-01-14", "open": "54.6267", "high": "54.80", "low": "52.605", "close": "53.97", "volume": "2082108" }, { "date": "2022-01-18", "open": "53.64", "high": "54.4483", "low": "53.3717", "close": "53.7983", "volume": "1868232" }, { "date": "2022-01-19", "open": "54.2183", "high": "54.9067", "low": "52.8433", "close": "52.9167", "volume": "2312280" }, { "date": "2022-01-20", "open": "53.395", "high": "54.1043", "low": "51.7633", "close": "52.025", "volume": "1537086" }, { "date": "2022-01-21", "open": "51.7067", "high": "53.0067", "low": "50.7125", "close": "51.945", "volume": "1918518" }, { "date": "2022-01-24", "open": "50.8467", "high": "53.5567", "low": "49.3133", "close": "53.4967", "volume": "2517779" }, { "date": "2022-01-25", "open": "52.07", "high": "52.2601", "low": "50.7917", "close": "51.19", "volume": "1990884" }, { "date": "2022-01-26", "open": "52.8167", "high": "53.3183", "low": "49.26", "close": "49.8117", "volume": "2467386" }, { "date": "2022-01-27", "open": "50.2167", "high": "51.2499", "low": "49.4217", "close": "49.8067", "volume": "1391850" }, { "date": "2022-01-28", "open": "49.985", "high": "50.8467", "low": "48.205", "close": "50.835", "volume": "2626709" }, { "date": "2022-01-31", "open": "51.0567", "high": "53.3733", "low": "50.8667", "close": "53.3717", "volume": "2086788" }, { "date": "2022-02-01", "open": "53.72", "high": "55.2367", "low": "52.7517", "close": "54.8767", "volume": "2656361" }, { "date": "2022-02-02", "open": "55.435", "high": "55.6533", "low": "53.9967", "close": "55.0733", "volume": "2866685" }, { "date": "2022-02-03", "open": "53.7833", "high": "55.39", "low": "53.5708", "close": "53.6917", "volume": "2708147" }, { "date": "2022-02-04", "open": "50.8333", "high": "52.95", "low": "49.00", "close": "50.6283", "volume": "6375197" }, { "date": "2022-02-07", "open": "50.5133", "high": "51.045", "low": "49.00", "close": "49.3617", "volume": "3410261" }, { "date": "2022-02-08", "open": "49.00", "high": "50.3767", "low": "48.3733", "close": "50.0217", "volume": "3760193" }, { "date": "2022-02-09", "open": "51.2117", "high": "52.3008", "low": "50.7408", "close": "51.5667", "volume": "2597921" }, { "date": "2022-02-10", "open": "49.6667", "high": "53.1667", "low": "49.6667", "close": "51.0283", "volume": "2108142" }, { "date": "2022-02-11", "open": "51.10", "high": "51.6233", "low": "50.1333", "close": "50.685", "volume": "3682541" }, { "date": "2022-02-14", "open": "50.3417", "high": "51.5683", "low": "49.7883", "close": "50.1783", "volume": "3299687" }, { "date": "2022-02-15", "open": "50.8133", "high": "52.4467", "low": "50.8133", "close": "52.33", "volume": "2331414" }, { "date": "2022-02-16", "open": "52.2167", "high": "54.9533", "low": "51.385", "close": "54.0967", "volume": "4421291" }, { "date": "2022-02-17", "open": "53.5267", "high": "54.0283", "low": "49.8933", "close": "49.965", "volume": "1952310" }, { "date": "2022-02-18", "open": "49.7267", "high": "50.4797", "low": "49.04", "close": "49.3767", "volume": "1717458" }, { "date": "2022-02-22", "open": "48.485", "high": "50.1064", "low": "47.2367", "close": "47.6067", "volume": "2273112" }, { "date": "2022-02-23", "open": "48.1317", "high": "48.1317", "low": "46.555", "close": "46.6367", "volume": "2733815" }, { "date": "2022-02-24", "open": "44.5133", "high": "47.7383", "low": "44.5133", "close": "47.4533", "volume": "3557693" }, { "date": "2022-02-25", "open": "47.50", "high": "48.2567", "low": "46.755", "close": "47.925", "volume": "2406786" }, { "date": "2022-02-28", "open": "47.41", "high": "48.1867", "low": "46.8267", "close": "48.1067", "volume": "2188518" }, { "date": "2022-03-01", "open": "47.6483", "high": "48.1583", "low": "44.7883", "close": "45.2367", "volume": "2774195" }, { "date": "2022-03-02", "open": "45.59", "high": "47.33", "low": "45.26", "close": "46.9283", "volume": "2994287" }, { "date": "2022-03-03", "open": "47.4733", "high": "47.5333", "low": "44.52", "close": "44.7217", "volume": "2045832" }, { "date": "2022-03-04", "open": "44.5683", "high": "44.5683", "low": "40.7133", "close": "40.9267", "volume": "4739753" }, { "date": "2022-03-07", "open": "40.765", "high": "40.8471", "low": "38.6467", "close": "39.1333", "volume": "5796233" }, { "date": "2022-03-08", "open": "39.2117", "high": "41.0067", "low": "38.9833", "close": "40.28", "volume": "3373403" }, { "date": "2022-03-09", "open": "42.0767", "high": "43.3383", "low": "41.6183", "close": "41.9217", "volume": "2207454" }, { "date": "2022-03-10", "open": "40.7967", "high": "43.5817", "low": "40.7967", "close": "43.2317", "volume": "4803641" }, { "date": "2022-03-11", "open": "43.4983", "high": "43.9683", "low": "42.57", "close": "42.9017", "volume": "3397745" }, { "date": "2022-03-14", "open": "42.70", "high": "43.525", "low": "41.4967", "close": "41.795", "volume": "2212584" }, { "date": "2022-03-15", "open": "41.8933", "high": "43.5433", "low": "41.7633", "close": "43.3283", "volume": "2148414" }, { "date": "2022-03-16", "open": "43.9767", "high": "45.935", "low": "43.76", "close": "45.9233", "volume": "3187469" }, { "date": "2022-03-17", "open": "45.4767", "high": "46.1633", "low": "45.3367", "close": "46.0783", "volume": "2438856" }, { "date": "2022-03-18", "open": "46.18", "high": "48.5933", "low": "45.92", "close": "48.53", "volume": "5833187" }, { "date": "2022-03-21", "open": "48.1183", "high": "48.27", "low": "45.8667", "close": "46.3817", "volume": "2047650" }, { "date": "2022-03-22", "open": "46.85", "high": "47.6733", "low": "46.2058", "close": "46.71", "volume": "2954279" }, { "date": "2022-03-23", "open": "46.3333", "high": "46.8367", "low": "44.80", "close": "44.905", "volume": "4338179" }, { "date": "2022-03-24", "open": "45.2583", "high": "45.5092", "low": "44.3143", "close": "45.01", "volume": "3662543" }, { "date": "2022-03-25", "open": "45.105", "high": "45.3883", "low": "44.2517", "close": "44.7817", "volume": "2217936" }, { "date": "2022-03-28", "open": "44.9583", "high": "45.9483", "low": "44.195", "close": "45.9317", "volume": "1664238" }, { "date": "2022-03-29", "open": "46.8833", "high": "48.725", "low": "46.88", "close": "48.1667", "volume": "2454606" }, { "date": "2022-03-30", "open": "47.775", "high": "47.775", "low": "46.5242", "close": "46.8983", "volume": "1978398" }, { "date": "2022-03-31", "open": "46.8333", "high": "47.0617", "low": "45.61", "close": "45.6283", "volume": "2102928" }, { "date": "2022-04-01", "open": "45.955", "high": "46.55", "low": "45.6667", "close": "46.1117", "volume": "1771038" }, { "date": "2022-04-04", "open": "46.26", "high": "47.9917", "low": "46.1358", "close": "47.80", "volume": "2439978" }, { "date": "2022-04-05", "open": "47.4867", "high": "47.5433", "low": "45.4733", "close": "46.025", "volume": "2652515" }, { "date": "2022-04-06", "open": "45.10", "high": "45.2283", "low": "43.5583", "close": "44.7067", "volume": "2157792" }, { "date": "2022-04-07", "open": "44.3133", "high": "45.155", "low": "43.7433", "close": "44.66", "volume": "1985706" }, { "date": "2022-04-08", "open": "44.57", "high": "45.145", "low": "43.8317", "close": "43.955", "volume": "1994238" }, { "date": "2022-04-11", "open": "42.7817", "high": "44.5383", "low": "42.7817", "close": "43.3933", "volume": "1615164" }, { "date": "2022-04-12", "open": "44.075", "high": "45.3233", "low": "43.665", "close": "44.225", "volume": "2264994" }, { "date": "2022-04-13", "open": "44.06", "high": "45.6517", "low": "44.06", "close": "45.305", "volume": "1902780" }, { "date": "2022-04-14", "open": "45.6617", "high": "45.9858", "low": "44.7883", "close": "45.2067", "volume": "2002758" }, { "date": "2022-04-18", "open": "45.00", "high": "45.3783", "low": "44.1325", "close": "45.1633", "volume": "1692750" }, { "date": "2022-04-19", "open": "45.4467", "high": "48.4967", "low": "45.4467", "close": "48.3933", "volume": "2102592" }, { "date": "2022-04-20", "open": "49.085", "high": "49.8283", "low": "48.2333", "close": "48.2717", "volume": "2553293" }, { "date": "2022-04-21", "open": "49.5383", "high": "49.90", "low": "47.5867", "close": "48.1917", "volume": "3950297" }, { "date": "2022-04-22", "open": "47.71", "high": "47.75", "low": "45.5917", "close": "45.66", "volume": "2377788" }, { "date": "2022-04-25", "open": "44.985", "high": "46.4217", "low": "44.415", "close": "46.42", "volume": "2909897" }, { "date": "2022-04-26", "open": "45.6483", "high": "46.405", "low": "43.6167", "close": "43.6983", "volume": "1815540" }, { "date": "2022-04-27", "open": "43.7367", "high": "45.57", "low": "43.6333", "close": "44.1633", "volume": "1602228" }, { "date": "2022-04-28", "open": "44.61", "high": "45.8908", "low": "43.8067", "close": "45.5533", "volume": "1450500" }, { "date": "2022-04-29", "open": "45.1917", "high": "46.35", "low": "44.225", "close": "44.2917", "volume": "1277160" }, { "date": "2022-05-02", "open": "43.935", "high": "45.6467", "low": "43.68", "close": "45.5133", "volume": "1904298" }, { "date": "2022-05-03", "open": "45.235", "high": "45.7983", "low": "44.1817", "close": "45.2417", "volume": "1392390" }, { "date": "2022-05-04", "open": "45.1467", "high": "46.6217", "low": "43.9125", "close": "46.5133", "volume": "1289160" }, { "date": "2022-05-05", "open": "45.495", "high": "45.8833", "low": "42.4833", "close": "43.165", "volume": "1878450" }, { "date": "2022-05-06", "open": "42.5583", "high": "42.5583", "low": "39.9842", "close": "41.1083", "volume": "2441718" }, { "date": "2022-05-09", "open": "40.30", "high": "41.7633", "low": "39.2717", "close": "39.50", "volume": "2788925" }, { "date": "2022-05-10", "open": "40.4817", "high": "40.9083", "low": "38.3083", "close": "39.4183", "volume": "2299866" }, { "date": "2022-05-11", "open": "40.5217", "high": "40.905", "low": "38.1017", "close": "38.19", "volume": "2744345" }, { "date": "2022-05-12", "open": "37.6033", "high": "40.235", "low": "37.6033", "close": "39.45", "volume": "1870008" }, { "date": "2022-05-13", "open": "40.45", "high": "41.6567", "low": "40.25", "close": "41.085", "volume": "2566253" }, { "date": "2022-05-16", "open": "40.74", "high": "41.1183", "low": "39.5017", "close": "39.8333", "volume": "3289829" }, { "date": "2022-05-17", "open": "41.0567", "high": "41.3733", "low": "39.4117", "close": "40.70", "volume": "2778839" }, { "date": "2022-05-18", "open": "39.1667", "high": "39.2267", "low": "37.17", "close": "37.8817", "volume": "4318307" }, { "date": "2022-05-19", "open": "37.3933", "high": "38.0392", "low": "35.4883", "close": "37.7983", "volume": "6524723" }, { "date": "2022-05-20", "open": "44.16", "high": "45.375", "low": "41.085", "close": "42.5467", "volume": "12616005" }, { "date": "2022-05-23", "open": "42.8333", "high": "42.8333", "low": "40.0167", "close": "41.355", "volume": "4033901" }, { "date": "2022-05-24", "open": "40.705", "high": "40.835", "low": "38.84", "close": "40.1533", "volume": "3090047" }, { "date": "2022-05-25", "open": "39.345", "high": "41.955", "low": "39.3228", "close": "41.265", "volume": "3102695" }, { "date": "2022-05-26", "open": "42.0433", "high": "44.3133", "low": "41.79", "close": "43.6933", "volume": "2912027" }, { "date": "2022-05-27", "open": "43.8383", "high": "45.32", "low": "43.8383", "close": "45.3083", "volume": "2431170" }, { "date": "2022-05-31", "open": "44.8417", "high": "45.2667", "low": "44.1033", "close": "44.76", "volume": "2470470" }, { "date": "2022-06-01", "open": "45.0017", "high": "45.3117", "low": "43.37", "close": "43.5083", "volume": "2129466" }, { "date": "2022-06-02", "open": "43.5767", "high": "45.61", "low": "43.5767", "close": "45.4467", "volume": "1402482" }, { "date": "2022-06-03", "open": "44.6017", "high": "45.205", "low": "44.0967", "close": "45.095", "volume": "1764630" }, { "date": "2022-06-06", "open": "45.6617", "high": "45.9767", "low": "44.8267", "close": "45.82", "volume": "1560684" }, { "date": "2022-06-07", "open": "44.96", "high": "46.0017", "low": "44.5875", "close": "45.4117", "volume": "2553449" }, { "date": "2022-06-08", "open": "45.4033", "high": "46.3617", "low": "44.765", "close": "46.0267", "volume": "1729740" }, { "date": "2022-06-09", "open": "45.86", "high": "46.2283", "low": "45.3367", "close": "45.885", "volume": "1877058" }, { "date": "2022-06-10", "open": "45.135", "high": "45.7317", "low": "44.4967", "close": "44.995", "volume": "1536768" }, { "date": "2022-06-13", "open": "43.3333", "high": "43.8425", "low": "41.5758", "close": "41.81", "volume": "2585303" }, { "date": "2022-06-14", "open": "41.915", "high": "42.415", "low": "41.4917", "close": "41.9567", "volume": "1465044" }, { "date": "2022-06-15", "open": "42.6733", "high": "43.5467", "low": "41.8183", "close": "42.9783", "volume": "1585338" }, { "date": "2022-06-16", "open": "41.5167", "high": "41.6033", "low": "39.7783", "close": "40.2717", "volume": "2355216" }, { "date": "2022-06-17", "open": "41.07", "high": "42.1583", "low": "40.64", "close": "41.7183", "volume": "1745802" }, { "date": "2022-06-21", "open": "43.0517", "high": "43.5583", "low": "42.6633", "close": "43.04", "volume": "2158860" }, { "date": "2022-06-22", "open": "42.30", "high": "43.2308", "low": "41.93", "close": "42.505", "volume": "2466150" }, { "date": "2022-06-23", "open": "43.0167", "high": "43.71", "low": "42.46", "close": "43.4783", "volume": "2307132" }, { "date": "2022-06-24", "open": "44.3567", "high": "45.8967", "low": "43.9892", "close": "45.5533", "volume": "5149421" }, { "date": "2022-06-27", "open": "45.50", "high": "45.5675", "low": "42.8821", "close": "44.7267", "volume": "3107993" }, { "date": "2022-06-28", "open": "45.025", "high": "45.8333", "low": "43.675", "close": "43.915", "volume": "1970820" }, { "date": "2022-06-29", "open": "43.7367", "high": "43.96", "low": "42.6717", "close": "43.3733", "volume": "1769406" }, { "date": "2022-06-30", "open": "42.5633", "high": "43.49", "low": "41.3383", "close": "42.5583", "volume": "1567176" }, { "date": "2022-07-01", "open": "42.4983", "high": "42.635", "low": "40.2017", "close": "40.7783", "volume": "3109505" }, { "date": "2022-07-05", "open": "39.9933", "high": "44.0833", "low": "39.7383", "close": "43.785", "volume": "2836361" }, { "date": "2022-07-06", "open": "43.89", "high": "44.34", "low": "42.8167", "close": "43.3517", "volume": "1730460" }, { "date": "2022-07-07", "open": "43.9317", "high": "45.5362", "low": "43.3483", "close": "45.3667", "volume": "1914612" }, { "date": "2022-07-08", "open": "45.0017", "high": "45.635", "low": "44.2283", "close": "44.93", "volume": "1791162" }, { "date": "2022-07-11", "open": "44.535", "high": "44.5592", "low": "43.415", "close": "43.6067", "volume": "1637994" }, { "date": "2022-07-12", "open": "43.8483", "high": "45.4183", "low": "43.5917", "close": "43.9633", "volume": "2373594" }, { "date": "2022-07-13", "open": "43.13", "high": "45.5225", "low": "42.7667", "close": "45.16", "volume": "2197872" }, { "date": "2022-07-14", "open": "44.4017", "high": "44.945", "low": "42.8575", "close": "44.2283", "volume": "2762609" }, { "date": "2022-07-15", "open": "44.915", "high": "45.8467", "low": "44.6233", "close": "45.1233", "volume": "2544185" }, { "date": "2022-07-18", "open": "45.445", "high": "46.9683", "low": "45.2177", "close": "45.985", "volume": "4096241" }, { "date": "2022-07-19", "open": "46.4483", "high": "48.85", "low": "46.1833", "close": "48.2617", "volume": "3506399" }, { "date": "2022-07-20", "open": "48.50", "high": "49.5533", "low": "48.315", "close": "49.455", "volume": "2447352" }, { "date": "2022-07-21", "open": "49.8683", "high": "50.4467", "low": "48.7417", "close": "49.7717", "volume": "2547851" }, { "date": "2022-07-22", "open": "49.815", "high": "50.20", "low": "48.445", "close": "48.9883", "volume": "1967346" }, { "date": "2022-07-25", "open": "49.35", "high": "49.425", "low": "48.0233", "close": "48.525", "volume": "2294058" }, { "date": "2022-07-26", "open": "47.3133", "high": "47.6567", "low": "45.915", "close": "45.9967", "volume": "2326878" }, { "date": "2022-07-27", "open": "46.565", "high": "47.1392", "low": "45.4208", "close": "46.895", "volume": "3021065" }, { "date": "2022-07-28", "open": "47.3583", "high": "47.90", "low": "45.8433", "close": "47.90", "volume": "4325801" }, { "date": "2022-07-29", "open": "51.5183", "high": "52.865", "low": "50.1733", "close": "52.2017", "volume": "6613283" }, { "date": "2022-08-01", "open": "50.9617", "high": "52.9908", "low": "50.00", "close": "52.335", "volume": "3951503" }, { "date": "2022-08-02", "open": "52.2233", "high": "52.2467", "low": "51.0097", "close": "51.25", "volume": "1957470" }, { "date": "2022-08-03", "open": "52.0133", "high": "53.0692", "low": "51.8175", "close": "52.6917", "volume": "1926912" }, { "date": "2022-08-04", "open": "52.2467", "high": "52.5983", "low": "51.5225", "close": "52.225", "volume": "1455342" }, { "date": "2022-08-05", "open": "51.2033", "high": "53.0933", "low": "51.2033", "close": "52.8867", "volume": "2167086" }, { "date": "2022-08-08", "open": "53.4333", "high": "54.6871", "low": "52.95", "close": "53.36", "volume": "2209416" }, { "date": "2022-08-09", "open": "53.0567", "high": "53.3283", "low": "51.2733", "close": "52.0517", "volume": "1883574" }, { "date": "2022-08-10", "open": "53.8067", "high": "54.6783", "low": "53.4467", "close": "54.5383", "volume": "2804045" }, { "date": "2022-08-11", "open": "55.3283", "high": "56.165", "low": "54.7767", "close": "54.8417", "volume": "2158008" }, { "date": "2022-08-12", "open": "54.895", "high": "55.5867", "low": "54.4167", "close": "55.5633", "volume": "1367106" }, { "date": "2022-08-15", "open": "55.4333", "high": "56.7883", "low": "55.405", "close": "56.4383", "volume": "1787106" }, { "date": "2022-08-16", "open": "56.475", "high": "57.6633", "low": "56.1716", "close": "56.9417", "volume": "1507734" }, { "date": "2022-08-17", "open": "55.93", "high": "56.8592", "low": "55.5483", "close": "56.1167", "volume": "1112574" }, { "date": "2022-08-18", "open": "55.785", "high": "56.2892", "low": "54.7383", "close": "56.1883", "volume": "1459290" }, { "date": "2022-08-19", "open": "55.795", "high": "56.0283", "low": "54.355", "close": "54.5517", "volume": "1585854" }, { "date": "2022-08-22", "open": "53.68", "high": "54.99", "low": "53.4783", "close": "54.7267", "volume": "1451028" }, { "date": "2022-08-23", "open": "55.14", "high": "56.095", "low": "54.3533", "close": "54.405", "volume": "1228260" }, { "date": "2022-08-24", "open": "54.2183", "high": "55.14", "low": "53.7383", "close": "54.0417", "volume": "1279398" }, { "date": "2022-08-25", "open": "53.8567", "high": "55.5317", "low": "53.8567", "close": "55.49", "volume": "1288260" }, { "date": "2022-08-26", "open": "55.445", "high": "55.68", "low": "54.0533", "close": "54.7417", "volume": "1734324" }, { "date": "2022-08-29", "open": "53.78", "high": "55.1667", "low": "53.675", "close": "54.65", "volume": "1563516" }, { "date": "2022-08-30", "open": "55.1467", "high": "55.6667", "low": "53.6131", "close": "54.0933", "volume": "1785000" }, { "date": "2022-08-31", "open": "54.325", "high": "54.4358", "low": "53.1133", "close": "53.595", "volume": "1062066" }, { "date": "2022-09-01", "open": "52.9117", "high": "53.4633", "low": "51.925", "close": "53.3117", "volume": "1624224" }, { "date": "2022-09-02", "open": "53.9333", "high": "54.1483", "low": "52.5475", "close": "52.8867", "volume": "1192332" }, { "date": "2022-09-06", "open": "53.2983", "high": "54.31", "low": "52.2233", "close": "54.1033", "volume": "1826766" }, { "date": "2022-09-07", "open": "54.0383", "high": "56.7383", "low": "54.0383", "close": "56.57", "volume": "1811802" }, { "date": "2022-09-08", "open": "55.6867", "high": "58.5567", "low": "55.397", "close": "58.1483", "volume": "2376504" }, { "date": "2022-09-09", "open": "58.28", "high": "58.7167", "low": "57.6467", "close": "58.1167", "volume": "1406964" }, { "date": "2022-09-12", "open": "58.25", "high": "59.8183", "low": "58.25", "close": "59.6117", "volume": "2268384" }, { "date": "2022-09-13", "open": "57.2433", "high": "57.3508", "low": "55.2867", "close": "55.6133", "volume": "2435130" }, { "date": "2022-09-14", "open": "55.75", "high": "56.0817", "low": "54.8917", "close": "55.725", "volume": "1801272" }, { "date": "2022-09-15", "open": "57.1367", "high": "58.715", "low": "56.4833", "close": "56.55", "volume": "2626025" }, { "date": "2022-09-16", "open": "55.7267", "high": "56.2483", "low": "54.93", "close": "56.20", "volume": "3952115" }, { "date": "2022-09-19", "open": "55.8533", "high": "57.3183", "low": "55.8533", "close": "57.155", "volume": "1551984" }, { "date": "2022-09-20", "open": "56.15", "high": "56.8433", "low": "55.325", "close": "56.1533", "volume": "1680396" }, { "date": "2022-09-21", "open": "56.4167", "high": "57.0417", "low": "54.9083", "close": "54.95", "volume": "1464012" }, { "date": "2022-09-22", "open": "54.6667", "high": "55.0758", "low": "52.77", "close": "53.6467", "volume": "1935510" }, { "date": "2022-09-23", "open": "52.8033", "high": "53.3967", "low": "52.24", "close": "53.33", "volume": "1978662" }, { "date": "2022-09-26", "open": "53.46", "high": "54.3442", "low": "52.0575", "close": "52.3467", "volume": "2366874" }, { "date": "2022-09-27", "open": "53.2367", "high": "54.0667", "low": "52.6635", "close": "53.1683", "volume": "1697760" }, { "date": "2022-09-28", "open": "53.47", "high": "55.3217", "low": "53.27", "close": "55.02", "volume": "1862154" }, { "date": "2022-09-29", "open": "54.2733", "high": "54.4217", "low": "53.1217", "close": "53.85", "volume": "1988652" }, { "date": "2022-09-30", "open": "50.925", "high": "52.9583", "low": "49.7683", "close": "52.1017", "volume": "4674767" }, { "date": "2022-10-03", "open": "52.54", "high": "54.375", "low": "52.1183", "close": "53.8317", "volume": "2230494" }, { "date": "2022-10-04", "open": "55.2417", "high": "56.5292", "low": "55.1033", "close": "55.6717", "volume": "2187318" }, { "date": "2022-10-05", "open": "55.11", "high": "57.165", "low": "54.995", "close": "56.8367", "volume": "1875516" }, { "date": "2022-10-06", "open": "56.5183", "high": "57.7383", "low": "56.3767", "close": "56.7383", "volume": "1888932" }, { "date": "2022-10-07", "open": "55.6167", "high": "55.8717", "low": "54.875", "close": "55.815", "volume": "1144026" }, { "date": "2022-10-10", "open": "56.1117", "high": "56.1725", "low": "53.3567", "close": "55.20", "volume": "2320548" }, { "date": "2022-10-11", "open": "54.89", "high": "57.0333", "low": "54.51", "close": "56.2533", "volume": "1759650" }, { "date": "2022-10-12", "open": "56.18", "high": "57.2933", "low": "55.4367", "close": "56.4033", "volume": "1711794" }, { "date": "2022-10-13", "open": "55.0933", "high": "57.9983", "low": "54.1767", "close": "57.1983", "volume": "2234484" }, { "date": "2022-10-14", "open": "57.6283", "high": "58.6217", "low": "56.1383", "close": "56.84", "volume": "2029674" }, { "date": "2022-10-17", "open": "57.8317", "high": "58.9867", "low": "57.4617", "close": "58.8867", "volume": "3093089" }, { "date": "2022-10-18", "open": "60.6167", "high": "60.9042", "low": "59.29", "close": "60.1783", "volume": "2768267" }, { "date": "2022-10-19", "open": "59.7567", "high": "60.1433", "low": "58.7742", "close": "59.0917", "volume": "2038074" }, { "date": "2022-10-20", "open": "59.7817", "high": "60.97", "low": "57.5825", "close": "57.9667", "volume": "2837003" }, { "date": "2022-10-21", "open": "57.6883", "high": "60.6142", "low": "57.5033", "close": "60.5467", "volume": "3130055" }, { "date": "2022-10-24", "open": "60.4483", "high": "60.6467", "low": "58.66", "close": "60.27", "volume": "2698301" }, { "date": "2022-10-25", "open": "60.8333", "high": "62.1892", "low": "60.6667", "close": "61.5317", "volume": "4065419" }, { "date": "2022-10-26", "open": "60.8167", "high": "61.4167", "low": "60.125", "close": "60.235", "volume": "3901991" }, { "date": "2022-10-27", "open": "60.52", "high": "61.3167", "low": "58.17", "close": "59.9883", "volume": "4286999" }, { "date": "2022-10-28", "open": "57.79", "high": "58.8767", "low": "56.1767", "close": "57.5583", "volume": "5255219" }, { "date": "2022-10-31", "open": "58.1233", "high": "60.215", "low": "57.9133", "close": "58.3217", "volume": "3229919" }, { "date": "2022-11-01", "open": "59.1667", "high": "61.2583", "low": "58.7817", "close": "60.4967", "volume": "3116579" }, { "date": "2022-11-02", "open": "60.1033", "high": "60.6483", "low": "57.6667", "close": "57.7683", "volume": "3133139" }, { "date": "2022-11-03", "open": "57.8883", "high": "60.155", "low": "56.7433", "close": "59.3617", "volume": "2968049" }, { "date": "2022-11-04", "open": "60.8767", "high": "60.9983", "low": "57.5717", "close": "58.94", "volume": "2946227" }, { "date": "2022-11-07", "open": "59.765", "high": "59.765", "low": "56.545", "close": "57.025", "volume": "2947067" }, { "date": "2022-11-08", "open": "57.0933", "high": "57.765", "low": "55.1867", "close": "55.5583", "volume": "3057491" }, { "date": "2022-11-09", "open": "54.8833", "high": "56.28", "low": "54.8233", "close": "54.9533", "volume": "2700791" }, { "date": "2022-11-10", "open": "57.2033", "high": "59.2567", "low": "57.1625", "close": "58.4567", "volume": "3003365" }, { "date": "2022-11-11", "open": "58.6933", "high": "58.9983", "low": "56.28", "close": "57.5133", "volume": "3532793" }, { "date": "2022-11-14", "open": "55.9583", "high": "57.1283", "low": "54.35", "close": "54.3717", "volume": "3831533" }, { "date": "2022-11-15", "open": "55.8833", "high": "57.925", "low": "54.8117", "close": "57.8783", "volume": "3588671" }, { "date": "2022-11-16", "open": "56.76", "high": "57.9667", "low": "55.7083", "close": "57.8333", "volume": "3314771" }, { "date": "2022-11-17", "open": "56.735", "high": "59.285", "low": "56.2033", "close": "58.825", "volume": "3534611" }, { "date": "2022-11-18", "open": "60.4283", "high": "62.73", "low": "60.00", "close": "62.5667", "volume": "5220749" }, { "date": "2022-11-21", "open": "62.205", "high": "62.905", "low": "60.2233", "close": "60.73", "volume": "2452248" }, { "date": "2022-11-22", "open": "61.2333", "high": "61.9917", "low": "60.4083", "close": "61.6883", "volume": "1734654" }, { "date": "2022-11-23", "open": "61.8067", "high": "63.7367", "low": "61.6033", "close": "63.13", "volume": "2318400" }, { "date": "2022-11-25", "open": "62.955", "high": "63.6483", "low": "62.6658", "close": "63.53", "volume": "645642" }, { "date": "2022-11-28", "open": "63.3983", "high": "64.905", "low": "63.3808", "close": "63.9133", "volume": "2039652" }, { "date": "2022-11-29", "open": "64.2633", "high": "64.8967", "low": "63.885", "close": "64.785", "volume": "1507518" }, { "date": "2022-11-30", "open": "65.4083", "high": "66.5892", "low": "64.5917", "close": "66.48", "volume": "2572697" }, { "date": "2022-12-01", "open": "66.2267", "high": "67.0533", "low": "64.3517", "close": "65.0683", "volume": "2315388" }, { "date": "2022-12-02", "open": "64.31", "high": "65.8017", "low": "64.31", "close": "64.8867", "volume": "2279010" }, { "date": "2022-12-05", "open": "64.39", "high": "65.0967", "low": "62.5717", "close": "62.85", "volume": "2489238" }, { "date": "2022-12-06", "open": "63.0117", "high": "63.0117", "low": "61.6733", "close": "62.7217", "volume": "2423412" }, { "date": "2022-12-07", "open": "62.1717", "high": "63.115", "low": "61.6367", "close": "62.975", "volume": "1270278" }, { "date": "2022-12-08", "open": "63.3833", "high": "64.0633", "low": "63.02", "close": "63.4683", "volume": "1211754" }, { "date": "2022-12-09", "open": "62.65", "high": "63.5717", "low": "61.3933", "close": "62.1817", "volume": "2179332" }, { "date": "2022-12-12", "open": "62.4983", "high": "63.5933", "low": "61.7508", "close": "63.2033", "volume": "2215752" }, { "date": "2022-12-13", "open": "64.6733", "high": "64.6733", "low": "62.5067", "close": "63.3633", "volume": "2605373" }, { "date": "2022-12-14", "open": "63.4067", "high": "65.4567", "low": "63.3317", "close": "65.005", "volume": "2551913" }, { "date": "2022-12-15", "open": "63.8417", "high": "63.8417", "low": "62.6167", "close": "62.935", "volume": "1424208" }, { "date": "2022-12-16", "open": "62.2267", "high": "62.7483", "low": "60.9933", "close": "61.585", "volume": "2606345" }, { "date": "2022-12-19", "open": "61.6067", "high": "61.8175", "low": "60.7134", "close": "61.1367", "volume": "3218681" }, { "date": "2022-12-20", "open": "60.7033", "high": "61.2883", "low": "60.27", "close": "60.5083", "volume": "1984974" }, { "date": "2022-12-21", "open": "62.0217", "high": "63.8317", "low": "62.0217", "close": "63.7067", "volume": "1671690" }, { "date": "2022-12-22", "open": "63.55", "high": "65.3273", "low": "63.1717", "close": "64.7733", "volume": "1923450" }, { "date": "2022-12-23", "open": "64.8483", "high": "65.2583", "low": "64.075", "close": "65.145", "volume": "1165728" }, { "date": "2022-12-27", "open": "65.11", "high": "66.8467", "low": "64.8513", "close": "66.14", "volume": "1997778" }, { "date": "2022-12-28", "open": "66.00", "high": "66.4783", "low": "64.2508", "close": "65.1967", "volume": "1502664" }, { "date": "2022-12-29", "open": "65.925", "high": "66.7033", "low": "65.5167", "close": "66.6667", "volume": "1337550" }, { "date": "2022-12-30", "open": "65.73", "high": "66.6333", "low": "65.2325", "close": "66.5267", "volume": "1117314" }, { "date": "2023-01-03", "open": "67.43", "high": "67.4417", "low": "64.5267", "close": "64.8717", "volume": "2572199" }, { "date": "2023-01-04", "open": "64.9283", "high": "66.1871", "low": "64.51", "close": "64.99", "volume": "2729063" }, { "date": "2023-01-05", "open": "64.7167", "high": "66.2967", "low": "63.76", "close": "65.8467", "volume": "1839498" }, { "date": "2023-01-06", "open": "66.635", "high": "67.1283", "low": "65.8683", "close": "66.2617", "volume": "1847484" }, { "date": "2023-01-09", "open": "65.6817", "high": "68.8242", "low": "65.3683", "close": "67.6417", "volume": "2747165" }, { "date": "2023-01-10", "open": "67.945", "high": "68.8908", "low": "67.0417", "close": "67.6667", "volume": "2159886" }, { "date": "2023-01-11", "open": "67.6917", "high": "68.5525", "low": "67.6917", "close": "68.41", "volume": "2331852" }, { "date": "2023-01-12", "open": "68.665", "high": "69.8483", "low": "68.1017", "close": "69.4533", "volume": "1935096" }, { "date": "2023-01-13", "open": "68.8633", "high": "70.4475", "low": "68.8517", "close": "70.1533", "volume": "2153094" }, { "date": "2023-01-17", "open": "69.72", "high": "70.64", "low": "69.665", "close": "70.00", "volume": "1517982" }, { "date": "2023-01-18", "open": "70.0583", "high": "71.1683", "low": "70.0017", "close": "70.0567", "volume": "1867254" }, { "date": "2023-01-19", "open": "69.8533", "high": "70.3417", "low": "69.2867", "close": "69.49", "volume": "2081172" }, { "date": "2023-01-20", "open": "69.6667", "high": "70.0704", "low": "69.0433", "close": "69.6667", "volume": "1592088" }, { "date": "2023-01-23", "open": "70.3933", "high": "71.355", "low": "69.9792", "close": "70.38", "volume": "1728006" }, { "date": "2023-01-24", "open": "69.8325", "high": "70.8658", "low": "69.43", "close": "70.4567", "volume": "1503114" }, { "date": "2023-01-25", "open": "69.8817", "high": "70.3083", "low": "68.5117", "close": "70.0917", "volume": "2084832" }, { "date": "2023-01-26", "open": "71.0467", "high": "71.3383", "low": "69.3733", "close": "70.17", "volume": "2244510" }, { "date": "2023-01-27", "open": "69.9217", "high": "71.3692", "low": "69.9217", "close": "71.085", "volume": "3088301" }, { "date": "2023-01-30", "open": "70.7217", "high": "71.7867", "low": "69.985", "close": "70.0583", "volume": "2249490" }, { "date": "2023-01-31", "open": "70.3867", "high": "71.2467", "low": "69.5383", "close": "71.2467", "volume": "2854577" }, { "date": "2023-02-01", "open": "70.68", "high": "71.7717", "low": "69.75", "close": "71.3983", "volume": "2394606" }, { "date": "2023-02-02", "open": "71.7233", "high": "72.2175", "low": "69.5267", "close": "70.2217", "volume": "4194719" }, { "date": "2023-02-03", "open": "69.215", "high": "70.82", "low": "68.175", "close": "69.06", "volume": "4295063" }, { "date": "2023-02-06", "open": "68.1033", "high": "69.955", "low": "68.1017", "close": "69.37", "volume": "2423178" }, { "date": "2023-02-07", "open": "69.1267", "high": "69.775", "low": "68.275", "close": "69.6017", "volume": "2100690" }, { "date": "2023-02-08", "open": "68.7917", "high": "69.3183", "low": "68.0217", "close": "69.1283", "volume": "2269524" }, { "date": "2023-02-09", "open": "70.00", "high": "70.6708", "low": "69.555", "close": "70.1333", "volume": "3785201" }, { "date": "2023-02-10", "open": "69.5383", "high": "70.88", "low": "68.5742", "close": "69.0883", "volume": "3155237" }, { "date": "2023-02-13", "open": "69.7183", "high": "70.5558", "low": "69.0917", "close": "70.20", "volume": "2479350" }, { "date": "2023-02-14", "open": "69.695", "high": "71.6883", "low": "69.6725", "close": "70.555", "volume": "1944426" }, { "date": "2023-02-15", "open": "70.0483", "high": "70.3875", "low": "69.2067", "close": "69.2483", "volume": "2522351" }, { "date": "2023-02-16", "open": "68.4867", "high": "69.5917", "low": "67.5867", "close": "67.835", "volume": "2876621" }, { "date": "2023-02-17", "open": "67.8767", "high": "68.485", "low": "67.295", "close": "67.5633", "volume": "2640851" }, { "date": "2023-02-21", "open": "66.8333", "high": "68.325", "low": "66.4483", "close": "66.58", "volume": "2788871" }, { "date": "2023-02-22", "open": "66.5717", "high": "67.2267", "low": "66.1917", "close": "67.1017", "volume": "1932930" }, { "date": "2023-02-23", "open": "67.3917", "high": "67.9917", "low": "67.0433", "close": "67.34", "volume": "2007816" }, { "date": "2023-02-24", "open": "66.8917", "high": "67.1933", "low": "66.2692", "close": "66.70", "volume": "1576602" }, { "date": "2023-02-27", "open": "67.3783", "high": "68.16", "low": "67.215", "close": "67.73", "volume": "2396064" }, { "date": "2023-02-28", "open": "67.7633", "high": "70.0833", "low": "67.7633", "close": "69.3917", "volume": "2593763" }, { "date": "2023-03-01", "open": "69.435", "high": "70.9217", "low": "68.75", "close": "69.265", "volume": "1625796" }, { "date": "2023-03-02", "open": "69.0683", "high": "70.265", "low": "68.6583", "close": "70.14", "volume": "1540404" }, { "date": "2023-03-03", "open": "70.5517", "high": "71.4583", "low": "70.1208", "close": "71.4017", "volume": "1603548" }, { "date": "2023-03-06", "open": "71.4167", "high": "72.6167", "low": "71.2883", "close": "72.2533", "volume": "2322228" }, { "date": "2023-03-07", "open": "72.3583", "high": "73.9667", "low": "71.865", "close": "71.9033", "volume": "2572661" }, { "date": "2023-03-08", "open": "71.7967", "high": "72.2833", "low": "70.9967", "close": "71.745", "volume": "1668864" }, { "date": "2023-03-09", "open": "71.7933", "high": "72.2817", "low": "70.2033", "close": "70.6017", "volume": "1471566" }, { "date": "2023-03-10", "open": "70.7267", "high": "70.7267", "low": "67.5517", "close": "68.72", "volume": "2388006" }, { "date": "2023-03-13", "open": "67.49", "high": "68.9567", "low": "66.8783", "close": "68.2883", "volume": "2973839" }, { "date": "2023-03-14", "open": "69.2933", "high": "70.8787", "low": "69.0717", "close": "70.00", "volume": "1736292" }, { "date": "2023-03-15", "open": "68.3017", "high": "68.8833", "low": "65.9842", "close": "67.7317", "volume": "2333304" }, { "date": "2023-03-16", "open": "67.2067", "high": "69.77", "low": "67.2067", "close": "69.4583", "volume": "1539090" }, { "date": "2023-03-17", "open": "69.0617", "high": "69.575", "low": "67.59", "close": "68.7067", "volume": "2777429" }, { "date": "2023-03-20", "open": "69.0733", "high": "69.9842", "low": "68.7658", "close": "69.2517", "volume": "1421448" }, { "date": "2023-03-21", "open": "70.525", "high": "73.595", "low": "70.525", "close": "73.3133", "volume": "2984765" }, { "date": "2023-03-22", "open": "72.7417", "high": "74.4817", "low": "72.1617", "close": "72.215", "volume": "2945003" }, { "date": "2023-03-23", "open": "72.9983", "high": "74.3017", "low": "72.5825", "close": "73.7067", "volume": "2271954" }, { "date": "2023-03-24", "open": "73.2467", "high": "74.095", "low": "72.5033", "close": "73.7917", "volume": "1579296" }, { "date": "2023-03-27", "open": "74.2333", "high": "75.0192", "low": "73.5167", "close": "74.69", "volume": "2013768" }, { "date": "2023-03-28", "open": "75.21", "high": "76.2767", "low": "74.6883", "close": "75.2717", "volume": "2569559" }, { "date": "2023-03-29", "open": "75.86", "high": "75.8667", "low": "74.6467", "close": "75.2883", "volume": "1765038" }, { "date": "2023-03-30", "open": "75.4717", "high": "76.1525", "low": "74.4033", "close": "74.66", "volume": "2654765" }, { "date": "2023-03-31", "open": "74.95", "high": "75.7383", "low": "74.42", "close": "74.925", "volume": "2927867" }, { "date": "2023-04-03", "open": "75.0133", "high": "75.6808", "low": "74.42", "close": "75.59", "volume": "2344278" }, { "date": "2023-04-04", "open": "75.9567", "high": "76.665", "low": "74.7017", "close": "75.8767", "volume": "2019390" }, { "date": "2023-04-05", "open": "75.2367", "high": "75.3783", "low": "74.2252", "close": "74.8633", "volume": "1252368" }, { "date": "2023-04-06", "open": "74.2033", "high": "74.6667", "low": "73.2117", "close": "74.3983", "volume": "2249388" }, { "date": "2023-04-10", "open": "74.11", "high": "76.565", "low": "74.0867", "close": "76.3433", "volume": "1926372" }, { "date": "2023-04-11", "open": "76.6433", "high": "76.8134", "low": "75.9871", "close": "76.205", "volume": "1239384" }, { "date": "2023-04-12", "open": "76.325", "high": "77.1525", "low": "76.16", "close": "76.295", "volume": "1518318" }, { "date": "2023-04-13", "open": "77.07", "high": "77.405", "low": "76.20", "close": "77.185", "volume": "1352658" }, { "date": "2023-04-14", "open": "77.5833", "high": "78.5883", "low": "77.32", "close": "77.84", "volume": "1212618" }, { "date": "2023-04-17", "open": "78.7633", "high": "79.1733", "low": "77.36", "close": "77.9833", "volume": "1809138" }, { "date": "2023-04-18", "open": "78.2067", "high": "80.025", "low": "77.95", "close": "79.5733", "volume": "2439966" }, { "date": "2023-04-19", "open": "79.455", "high": "80.1583", "low": "79.3892", "close": "80.115", "volume": "2146656" }, { "date": "2023-04-20", "open": "79.845", "high": "80.845", "low": "79.845", "close": "79.9367", "volume": "1505508" }, { "date": "2023-04-21", "open": "80.0367", "high": "81.39", "low": "79.5733", "close": "81.1133", "volume": "1926540" }, { "date": "2023-04-24", "open": "81.1467", "high": "82.0733", "low": "80.4984", "close": "81.6417", "volume": "1645506" }, { "date": "2023-04-25", "open": "81.4533", "high": "81.6517", "low": "79.1667", "close": "79.3783", "volume": "2351976" }, { "date": "2023-04-26", "open": "79.195", "high": "80.1733", "low": "79.195", "close": "79.7583", "volume": "1568658" }, { "date": "2023-04-27", "open": "79.1683", "high": "79.6917", "low": "76.8016", "close": "79.225", "volume": "3478703" }, { "date": "2023-04-28", "open": "78.3533", "high": "80.00", "low": "78.1917", "close": "79.89", "volume": "2050458" }, { "date": "2023-05-01", "open": "80.24", "high": "81.705", "low": "79.935", "close": "80.9933", "volume": "1611942" }, { "date": "2023-05-02", "open": "80.6033", "high": "81.00", "low": "79.0283", "close": "80.82", "volume": "1302978" }, { "date": "2023-05-03", "open": "80.5217", "high": "81.7683", "low": "80.0267", "close": "80.8183", "volume": "2181858" }, { "date": "2023-05-04", "open": "80.15", "high": "80.67", "low": "79.225", "close": "79.795", "volume": "1605126" }, { "date": "2023-05-05", "open": "80.6783", "high": "81.5117", "low": "80.02", "close": "80.8733", "volume": "1227486" }, { "date": "2023-05-08", "open": "81.00", "high": "82.8333", "low": "80.4842", "close": "82.4433", "volume": "1751586" }, { "date": "2023-05-09", "open": "81.7533", "high": "83.0108", "low": "81.6283", "close": "82.8183", "volume": "1880556" }, { "date": "2023-05-10", "open": "83.9134", "high": "83.9134", "low": "81.2033", "close": "82.6233", "volume": "1420026" }, { "date": "2023-05-11", "open": "82.5917", "high": "82.9383", "low": "81.5717", "close": "81.74", "volume": "1661628" }, { "date": "2023-05-12", "open": "81.765", "high": "82.66", "low": "80.9358", "close": "81.7633", "volume": "2322912" }, { "date": "2023-05-15", "open": "81.815", "high": "82.3883", "low": "81.27", "close": "81.92", "volume": "2211162" }, { "date": "2023-05-16", "open": "80.7217", "high": "81.45", "low": "77.885", "close": "78.8883", "volume": "3347327" }, { "date": "2023-05-17", "open": "78.7367", "high": "79.1067", "low": "77.4033", "close": "78.395", "volume": "2990219" }, { "date": "2023-05-18", "open": "78.2917", "high": "79.9975", "low": "77.8167", "close": "78.7517", "volume": "1699926" }, { "date": "2023-05-19", "open": "76.6667", "high": "76.7817", "low": "73.6233", "close": "75.7983", "volume": "5455457" }, { "date": "2023-05-22", "open": "76.50", "high": "76.7358", "low": "75.2267", "close": "76.0333", "volume": "2657351" }, { "date": "2023-05-23", "open": "75.2367", "high": "75.2367", "low": "73.945", "close": "74.7983", "volume": "2904407" }, { "date": "2023-05-24", "open": "74.8867", "high": "74.99", "low": "72.8517", "close": "73.3883", "volume": "3610739" }, { "date": "2023-05-25", "open": "74.1467", "high": "76.0633", "low": "73.5275", "close": "75.0017", "volume": "5267267" }, { "date": "2023-05-26", "open": "72.5017", "high": "78.705", "low": "70.7267", "close": "77.53", "volume": "8069110" }, { "date": "2023-05-30", "open": "78.5133", "high": "81.745", "low": "78.3633", "close": "81.52", "volume": "5095031" }, { "date": "2023-05-31", "open": "80.8317", "high": "80.9808", "low": "77.6967", "close": "79.1667", "volume": "17745842" }, { "date": "2023-06-01", "open": "78.665", "high": "79.40", "low": "77.375", "close": "77.5017", "volume": "3328025" }, { "date": "2023-06-02", "open": "78.7467", "high": "80.315", "low": "78.7467", "close": "79.4633", "volume": "2592605" }, { "date": "2023-06-05", "open": "79.56", "high": "81.605", "low": "79.56", "close": "80.96", "volume": "2170560" }, { "date": "2023-06-06", "open": "80.9033", "high": "82.9667", "low": "80.9033", "close": "81.9233", "volume": "2275794" }, { "date": "2023-06-07", "open": "81.845", "high": "84.0867", "low": "81.845", "close": "83.0217", "volume": "3435905" }, { "date": "2023-06-08", "open": "82.6483", "high": "83.4117", "low": "80.9117", "close": "81.83", "volume": "3022865" }, { "date": "2023-06-09", "open": "82.1017", "high": "82.80", "low": "80.9667", "close": "81.3883", "volume": "2351340" }, { "date": "2023-06-12", "open": "81.8133", "high": "83.8467", "low": "81.2742", "close": "83.4817", "volume": "2504195" }, { "date": "2023-06-13", "open": "83.92", "high": "84.1667", "low": "81.56", "close": "81.7867", "volume": "3221915" }, { "date": "2023-06-14", "open": "82.00", "high": "85.3334", "low": "81.1867", "close": "84.455", "volume": "2379084" }, { "date": "2023-06-15", "open": "83.9717", "high": "85.75", "low": "83.7404", "close": "85.3367", "volume": "2041020" }, { "date": "2023-06-16", "open": "86.2034", "high": "86.2034", "low": "84.6384", "close": "85.4534", "volume": "2942381" }, { "date": "2023-06-20", "open": "84.84", "high": "85.4534", "low": "83.665", "close": "84.725", "volume": "2136762" }, { "date": "2023-06-21", "open": "84.7967", "high": "86.415", "low": "84.7967", "close": "85.0234", "volume": "1547544" }, { "date": "2023-06-22", "open": "84.85", "high": "85.61", "low": "83.6234", "close": "83.925", "volume": "1937484" }, { "date": "2023-06-23", "open": "83.0917", "high": "85.10", "low": "82.8533", "close": "84.3534", "volume": "2782511" }, { "date": "2023-06-26", "open": "84.7834", "high": "85.7467", "low": "84.1917", "close": "84.9067", "volume": "1640424" }, { "date": "2023-06-27", "open": "85.4317", "high": "86.535", "low": "84.74", "close": "85.34", "volume": "1875264" }, { "date": "2023-06-28", "open": "85.395", "high": "87.10", "low": "85.395", "close": "86.6867", "volume": "1930428" }, { "date": "2023-06-29", "open": "86.8384", "high": "87.0029", "low": "85.465", "close": "85.6617", "volume": "1819176" }, { "date": "2023-06-30", "open": "86.8434", "high": "88.2967", "low": "86.3309", "close": "87.9434", "volume": "2974289" }, { "date": "2023-07-03", "open": "88.1967", "high": "89.72", "low": "88.085", "close": "88.5767", "volume": "1299204" }, { "date": "2023-07-05", "open": "88.7684", "high": "89.44", "low": "87.83", "close": "89.0984", "volume": "2097552" }, { "date": "2023-07-06", "open": "88.3267", "high": "88.6759", "low": "87.1667", "close": "88.3267", "volume": "2002026" }, { "date": "2023-07-07", "open": "88.1684", "high": "89.1717", "low": "87.575", "close": "87.8634", "volume": "1523226" }, { "date": "2023-07-10", "open": "88.1317", "high": "90.7134", "low": "88.1317", "close": "90.1417", "volume": "2128770" }, { "date": "2023-07-11", "open": "90.095", "high": "92.0167", "low": "90.095", "close": "91.9034", "volume": "2111946" }, { "date": "2023-07-12", "open": "92.6567", "high": "93.8284", "low": "91.4267", "close": "92.22", "volume": "1976622" }, { "date": "2023-07-13", "open": "92.3417", "high": "93.18", "low": "89.8084", "close": "89.8984", "volume": "2408394" }, { "date": "2023-07-14", "open": "90.4917", "high": "91.0642", "low": "89.9334", "close": "90.58", "volume": "1653600" }, { "date": "2023-07-17", "open": "90.4817", "high": "91.9484", "low": "90.3534", "close": "91.2417", "volume": "1577544" }, { "date": "2023-07-18", "open": "91.0984", "high": "92.1885", "low": "90.2767", "close": "91.1117", "volume": "1986762" }, { "date": "2023-07-19", "open": "90.7617", "high": "91.4209", "low": "90.51", "close": "90.62", "volume": "1500138" }, { "date": "2023-07-20", "open": "90.4684", "high": "90.8834", "low": "88.8717", "close": "89.2384", "volume": "1454694" }, { "date": "2023-07-21", "open": "90.76", "high": "90.76", "low": "88.97", "close": "89.5917", "volume": "2255934" }, { "date": "2023-07-24", "open": "90.4517", "high": "91.87", "low": "89.3467", "close": "91.5784", "volume": "3175829" }, { "date": "2023-07-25", "open": "91.8334", "high": "92.9134", "low": "91.4384", "close": "92.5584", "volume": "2742209" }, { "date": "2023-07-26", "open": "92.0117", "high": "93.0467", "low": "91.6109", "close": "93.00", "volume": "1861788" }, { "date": "2023-07-27", "open": "92.715", "high": "93.1617", "low": "89.0767", "close": "89.5034", "volume": "3953261" }, { "date": "2023-07-28", "open": "86.33", "high": "90.45", "low": "85.2334", "close": "89.01", "volume": "5795963" }, { "date": "2023-07-31", "open": "89.8817", "high": "90.625", "low": "89.5842", "close": "90.615", "volume": "2559815" }, { "date": "2023-08-01", "open": "90.0417", "high": "91.3667", "low": "90.0417", "close": "90.3934", "volume": "1939488" }, { "date": "2023-08-02", "open": "90.075", "high": "91.2292", "low": "89.8634", "close": "90.1534", "volume": "1956132" }, { "date": "2023-08-03", "open": "90.5817", "high": "92.7234", "low": "90.2109", "close": "92.5567", "volume": "1999386" }, { "date": "2023-08-04", "open": "93.455", "high": "93.6617", "low": "91.7667", "close": "92.0784", "volume": "2311074" }, { "date": "2023-08-07", "open": "92.6617", "high": "94.7067", "low": "92.6617", "close": "94.2584", "volume": "1961490" }, { "date": "2023-08-08", "open": "93.8584", "high": "94.745", "low": "93.7234", "close": "94.1817", "volume": "2075952" }, { "date": "2023-08-09", "open": "94.2334", "high": "94.4617", "low": "92.00", "close": "92.505", "volume": "1452360" }, { "date": "2023-08-10", "open": "92.5084", "high": "94.2284", "low": "92.2517", "close": "93.2417", "volume": "1825776" }, { "date": "2023-08-11", "open": "93.1734", "high": "93.7217", "low": "91.7367", "close": "92.0367", "volume": "1435560" }, { "date": "2023-08-14", "open": "92.2584", "high": "93.145", "low": "91.7534", "close": "93.0484", "volume": "1188930" }, { "date": "2023-08-15", "open": "92.1067", "high": "93.0567", "low": "92.1067", "close": "92.455", "volume": "1393584" }, { "date": "2023-08-16", "open": "92.695", "high": "93.59", "low": "92.515", "close": "92.78", "volume": "1174212" }, { "date": "2023-08-17", "open": "93.18", "high": "93.18", "low": "91.2634", "close": "91.3467", "volume": "1750794" }, { "date": "2023-08-18", "open": "90.6667", "high": "93.0642", "low": "90.3167", "close": "92.8817", "volume": "2059410" }, { "date": "2023-08-21", "open": "93.5767", "high": "93.6583", "low": "92.0067", "close": "93.4084", "volume": "1400472" }, { "date": "2023-08-22", "open": "91.5834", "high": "93.1184", "low": "91.50", "close": "92.5617", "volume": "1559976" }, { "date": "2023-08-23", "open": "89.50", "high": "91.8984", "low": "89.50", "close": "91.7034", "volume": "1877880" }, { "date": "2023-08-24", "open": "91.7117", "high": "91.7534", "low": "86.9167", "close": "86.9634", "volume": "3081113" }, { "date": "2023-08-25", "open": "87.3317", "high": "88.3784", "low": "86.2567", "close": "86.92", "volume": "1857306" }, { "date": "2023-08-28", "open": "86.9167", "high": "87.495", "low": "85.0367", "close": "86.0484", "volume": "2489844" }, { "date": "2023-08-29", "open": "85.9717", "high": "88.1084", "low": "85.8984", "close": "87.9784", "volume": "2531765" }, { "date": "2023-08-30", "open": "87.9067", "high": "87.9067", "low": "86.05", "close": "86.4784", "volume": "2440236" }, { "date": "2023-08-31", "open": "86.6884", "high": "88.78", "low": "86.6884", "close": "88.1817", "volume": "4614059" }, { "date": "2023-09-01", "open": "89.0384", "high": "89.8167", "low": "88.3334", "close": "88.7917", "volume": "1948038" }, { "date": "2023-09-05", "open": "88.4717", "high": "88.7759", "low": "86.3267", "close": "87.3534", "volume": "1971966" }, { "date": "2023-09-06", "open": "87.1484", "high": "87.945", "low": "87.09", "close": "87.6367", "volume": "1693590" }, { "date": "2023-09-07", "open": "87.0517", "high": "87.2934", "low": "85.3917", "close": "87.285", "volume": "3051983" }, { "date": "2023-09-08", "open": "87.0584", "high": "88.2874", "low": "86.93", "close": "87.8734", "volume": "1753032" }, { "date": "2023-09-11", "open": "88.50", "high": "89.61", "low": "87.6517", "close": "89.5417", "volume": "2076000" }, { "date": "2023-09-12", "open": "89.315", "high": "91.0317", "low": "89.315", "close": "90.12", "volume": "2276544" }, { "date": "2023-09-13", "open": "89.92", "high": "89.92", "low": "88.1725", "close": "88.9884", "volume": "1862736" }, { "date": "2023-09-14", "open": "89.5834", "high": "90.1984", "low": "88.1717", "close": "89.485", "volume": "1444740" }, { "date": "2023-09-15", "open": "89.1267", "high": "89.68", "low": "85.785", "close": "87.1467", "volume": "5206505" }, { "date": "2023-09-18", "open": "87.00", "high": "87.7984", "low": "86.6167", "close": "87.71", "volume": "1690260" }, { "date": "2023-09-19", "open": "87.54", "high": "88.7492", "low": "86.6867", "close": "88.58", "volume": "1518318" }, { "date": "2023-09-20", "open": "88.44", "high": "89.04", "low": "87.2684", "close": "87.28", "volume": "1139928" }, { "date": "2023-09-21", "open": "86.525", "high": "86.8517", "low": "83.9867", "close": "84.1967", "volume": "2277750" }, { "date": "2023-09-22", "open": "84.6534", "high": "85.8917", "low": "84.6534", "close": "85.095", "volume": "1422936" }, { "date": "2023-09-25", "open": "84.6784", "high": "85.7267", "low": "84.40", "close": "85.2667", "volume": "1549782" }, { "date": "2023-09-26", "open": "84.8584", "high": "85.5975", "low": "83.3367", "close": "83.7117", "volume": "2152176" }, { "date": "2023-09-27", "open": "84.1517", "high": "84.305", "low": "82.7933", "close": "83.595", "volume": "1901574" }, { "date": "2023-09-28", "open": "83.83", "high": "84.8117", "low": "83.2933", "close": "84.6117", "volume": "2080230" }, { "date": "2023-09-29", "open": "86.6667", "high": "87.1417", "low": "85.4017", "close": "85.6817", "volume": "2020032" }, { "date": "2023-10-02", "open": "85.5684", "high": "87.185", "low": "85.5684", "close": "86.2584", "volume": "1817394" }, { "date": "2023-10-03", "open": "85.185", "high": "85.9184", "low": "84.3567", "close": "84.6867", "volume": "1851246" }, { "date": "2023-10-04", "open": "84.97", "high": "85.6084", "low": "83.5267", "close": "85.1467", "volume": "1421628" }, { "date": "2023-10-05", "open": "85.0217", "high": "85.0384", "low": "82.6483", "close": "82.7583", "volume": "2174820" }, { "date": "2023-10-06", "open": "82.46", "high": "83.4984", "low": "81.2783", "close": "82.5133", "volume": "2309262" }, { "date": "2023-10-09", "open": "81.89", "high": "83.4917", "low": "81.6258", "close": "83.255", "volume": "1509978" }, { "date": "2023-10-10", "open": "83.3917", "high": "85.61", "low": "83.3834", "close": "84.7584", "volume": "1691862" }, { "date": "2023-10-11", "open": "84.765", "high": "86.1919", "low": "83.6684", "close": "84.845", "volume": "1822866" }, { "date": "2023-10-12", "open": "85.1584", "high": "85.29", "low": "82.5633", "close": "82.8967", "volume": "1784190" }, { "date": "2023-10-13", "open": "82.9533", "high": "83.2117", "low": "81.6233", "close": "82.0717", "volume": "1876662" }, { "date": "2023-10-16", "open": "83.015", "high": "84.5384", "low": "83.015", "close": "83.54", "volume": "2480070" }, { "date": "2023-10-17", "open": "83.045", "high": "86.89", "low": "83.0442", "close": "86.485", "volume": "2736371" }, { "date": "2023-10-18", "open": "86.195", "high": "87.145", "low": "85.2042", "close": "85.3267", "volume": "1828380" }, { "date": "2023-10-19", "open": "85.685", "high": "86.0984", "low": "84.4717", "close": "84.8134", "volume": "2051442" }, { "date": "2023-10-20", "open": "85.0734", "high": "85.145", "low": "82.655", "close": "82.9317", "volume": "2026206" }, { "date": "2023-10-23", "open": "82.625", "high": "83.325", "low": "81.1983", "close": "82.4083", "volume": "2466582" }, { "date": "2023-10-24", "open": "83.3117", "high": "83.5092", "low": "82.1617", "close": "82.6833", "volume": "1948770" }, { "date": "2023-10-25", "open": "82.1117", "high": "83.7617", "low": "81.3367", "close": "82.0667", "volume": "2166156" }, { "date": "2023-10-26", "open": "81.95", "high": "82.5908", "low": "80.67", "close": "80.7633", "volume": "3465401" }, { "date": "2023-10-27", "open": "90.865", "high": "97.50", "low": "90.515", "close": "96.0617", "volume": "11014024" }, { "date": "2023-10-30", "open": "96.70", "high": "99.02", "low": "96.1967", "close": "97.4267", "volume": "4617647" }, { "date": "2023-10-31", "open": "97.8334", "high": "99.75", "low": "97.75", "close": "99.51", "volume": "3412991" }, { "date": "2023-11-01", "open": "99.825", "high": "99.825", "low": "96.90", "close": "98.9967", "volume": "3770459" }, { "date": "2023-11-02", "open": "99.1717", "high": "100.4167", "low": "98.875", "close": "100.165", "volume": "2251086" }, { "date": "2023-11-03", "open": "100.165", "high": "101.0017", "low": "98.445", "close": "99.5167", "volume": "3000011" }, { "date": "2023-11-06", "open": "100.1134", "high": "102.3217", "low": "99.69", "close": "102.1484", "volume": "2382102" }, { "date": "2023-11-07", "open": "102.50", "high": "105.2067", "low": "102.2984", "close": "104.8567", "volume": "2738951" }, { "date": "2023-11-08", "open": "104.8217", "high": "105.6667", "low": "104.04", "close": "104.5367", "volume": "2490462" }, { "date": "2023-11-09", "open": "105.08", "high": "105.5783", "low": "104.23", "close": "104.925", "volume": "1982604" }, { "date": "2023-11-10", "open": "104.725", "high": "105.605", "low": "104.1492", "close": "105.4567", "volume": "1579956" }, { "date": "2023-11-13", "open": "104.935", "high": "105.345", "low": "104.0017", "close": "104.7367", "volume": "1590264" }, { "date": "2023-11-14", "open": "105.1534", "high": "105.8725", "low": "104.4667", "close": "105.0284", "volume": "2145618" }, { "date": "2023-11-15", "open": "105.0284", "high": "106.3334", "low": "104.9542", "close": "105.3884", "volume": "1800666" }, { "date": "2023-11-16", "open": "104.0834", "high": "104.0834", "low": "100.7167", "close": "102.5767", "volume": "2812763" }, { "date": "2023-11-17", "open": "103.4167", "high": "104.2634", "low": "102.8034", "close": "103.4184", "volume": "1522956" }, { "date": "2023-11-20", "open": "103.365", "high": "105.6617", "low": "103.365", "close": "104.9134", "volume": "1585350" }, { "date": "2023-11-21", "open": "104.93", "high": "105.7517", "low": "104.505", "close": "105.6934", "volume": "1845174" }, { "date": "2023-11-22", "open": "106.3334", "high": "107.0309", "low": "105.085", "close": "105.4167", "volume": "1164000" }, { "date": "2023-11-24", "open": "105.1017", "high": "106.4517", "low": "105.1017", "close": "106.1784", "volume": "457074" }, { "date": "2023-11-27", "open": "105.8334", "high": "109.8784", "low": "105.8334", "close": "109.4367", "volume": "2812181" }, { "date": "2023-11-28", "open": "109.7767", "high": "109.7767", "low": "108.1184", "close": "108.6134", "volume": "1475844" }, { "date": "2023-11-29", "open": "109.99", "high": "110.3784", "low": "108.5917", "close": "109.165", "volume": "2096754" }, { "date": "2023-11-30", "open": "109.585", "high": "110.7717", "low": "108.9934", "close": "110.6617", "volume": "3073229" }, { "date": "2023-12-01", "open": "110.7584", "high": "114.255", "low": "110.7584", "close": "114.1767", "volume": "2542607" }, { "date": "2023-12-04", "open": "114.0617", "high": "116.4734", "low": "113.175", "close": "115.635", "volume": "2555147" }, { "date": "2023-12-05", "open": "115.00", "high": "115.9134", "low": "114.43", "close": "115.0667", "volume": "2342184" }, { "date": "2023-12-06", "open": "114.94", "high": "115.665", "low": "114.0725", "close": "114.6217", "volume": "1664208" }, { "date": "2023-12-07", "open": "114.455", "high": "116.3317", "low": "114.41", "close": "115.7367", "volume": "1521108" }, { "date": "2023-12-08", "open": "114.6084", "high": "116.61", "low": "113.715", "close": "115.8967", "volume": "1677408" }, { "date": "2023-12-11", "open": "116.195", "high": "118.0159", "low": "116.0117", "close": "116.31", "volume": "1917726" }, { "date": "2023-12-12", "open": "116.5434", "high": "118.1817", "low": "115.39", "close": "117.6267", "volume": "2211540" }, { "date": "2023-12-13", "open": "118.8984", "high": "120.1617", "low": "117.695", "close": "119.8784", "volume": "2847599" }, { "date": "2023-12-14", "open": "119.0117", "high": "119.3684", "low": "115.3934", "close": "116.3067", "volume": "3369161" }, { "date": "2023-12-15", "open": "116.00", "high": "117.4984", "low": "114.6692", "close": "117.135", "volume": "4026821" }, { "date": "2023-12-18", "open": "116.9417", "high": "118.4767", "low": "116.5034", "close": "117.7867", "volume": "2148276" }, { "date": "2023-12-19", "open": "119.165", "high": "120.57", "low": "118.7434", "close": "119.155", "volume": "1545426" }, { "date": "2023-12-20", "open": "118.3967", "high": "118.995", "low": "116.7734", "close": "116.7984", "volume": "1723314" }, { "date": "2023-12-21", "open": "117.495", "high": "118.2317", "low": "116.8117", "close": "117.355", "volume": "1603668" }, { "date": "2023-12-22", "open": "114.735", "high": "116.735", "low": "113.8392", "close": "115.615", "volume": "2115276" }, { "date": "2023-12-26", "open": "115.3984", "high": "115.855", "low": "114.60", "close": "114.6634", "volume": "1505412" }, { "date": "2023-12-27", "open": "114.4167", "high": "114.6784", "low": "113.8625", "close": "114.6267", "volume": "1877586" }, { "date": "2023-12-28", "open": "113.2534", "high": "114.0675", "low": "112.21", "close": "112.5867", "volume": "1729164" }, { "date": "2023-12-29", "open": "112.4234", "high": "113.1117", "low": "111.1134", "close": "111.405", "volume": "1144446" }, { "date": "2024-01-02", "open": "110.8084", "high": "112.845", "low": "110.715", "close": "112.33", "volume": "2563925" }, { "date": "2024-01-03", "open": "112.4384", "high": "113.7634", "low": "111.2267", "close": "113.0567", "volume": "2220942" }, { "date": "2024-01-04", "open": "112.1584", "high": "113.2184", "low": "111.7367", "close": "112.0367", "volume": "1613400" }, { "date": "2024-01-05", "open": "112.4117", "high": "113.00", "low": "108.6484", "close": "108.715", "volume": "2207640" }, { "date": "2024-01-08", "open": "110.0167", "high": "114.185", "low": "109.9984", "close": "114.1234", "volume": "2255850" }, { "date": "2024-01-09", "open": "114.305", "high": "117.1192", "low": "114.1067", "close": "116.1534", "volume": "1631472" }, { "date": "2024-01-10", "open": "116.42", "high": "116.6667", "low": "114.675", "close": "115.985", "volume": "1233036" }, { "date": "2024-01-11", "open": "116.3567", "high": "117.61", "low": "115.6417", "close": "117.2834", "volume": "1500792" }, { "date": "2024-01-12", "open": "117.4134", "high": "118.0567", "low": "116.1709", "close": "117.78", "volume": "973350" }, { "date": "2024-01-16", "open": "117.5767", "high": "120.5317", "low": "117.02", "close": "120.2967", "volume": "2102034" }, { "date": "2024-01-17", "open": "119.7967", "high": "120.9417", "low": "118.8475", "close": "120.7484", "volume": "1294632" }, { "date": "2024-01-18", "open": "121.47", "high": "123.055", "low": "120.2317", "close": "122.785", "volume": "1910886" }, { "date": "2024-01-19", "open": "124.0434", "high": "124.915", "low": "122.845", "close": "124.875", "volume": "1674240" }, { "date": "2024-01-22", "open": "125.4667", "high": "128.0684", "low": "123.8517", "close": "127.95", "volume": "2305632" }, { "date": "2024-01-23", "open": "127.425", "high": "127.8667", "low": "124.5334", "close": "125.6917", "volume": "1699428" }, { "date": "2024-01-24", "open": "126.3484", "high": "126.6467", "low": "123.3334", "close": "125.1034", "volume": "1503528" }, { "date": "2024-01-25", "open": "125.8634", "high": "127.405", "low": "125.1909", "close": "126.835", "volume": "1622874" }, { "date": "2024-01-26", "open": "127.8334", "high": "128.0659", "low": "127.1109", "close": "127.965", "volume": "1183578" }, { "date": "2024-01-29", "open": "127.8417", "high": "129.2484", "low": "126.825", "close": "129.1267", "volume": "1335546" }, { "date": "2024-01-30", "open": "129.1267", "high": "129.345", "low": "127.5617", "close": "128.9234", "volume": "1750650" }, { "date": "2024-01-31", "open": "128.1434", "high": "128.5234", "low": "125.145", "close": "125.6217", "volume": "2481990" }, { "date": "2024-02-01", "open": "126.6267", "high": "129.7184", "low": "126.2409", "close": "128.8084", "volume": "3381725" }, { "date": "2024-02-02", "open": "139.2867", "high": "150.6175", "low": "138.1534", "close": "147.01", "volume": "6721115" }, { "date": "2024-02-05", "open": "145.2484", "high": "146.505", "low": "141.7067", "close": "141.9017", "volume": "2724095" }, { "date": "2024-02-06", "open": "141.9017", "high": "142.0992", "low": "135.8492", "close": "137.5584", "volume": "3022889" }, { "date": "2024-02-07", "open": "137.565", "high": "139.045", "low": "136.5017", "close": "138.8884", "volume": "3124595" }, { "date": "2024-02-08", "open": "139.4234", "high": "141.6584", "low": "138.49", "close": "138.7367", "volume": "1595664" }, { "date": "2024-02-09", "open": "139.25", "high": "141.6559", "low": "139.25", "close": "140.87", "volume": "1545222" }, { "date": "2024-02-12", "open": "140.0317", "high": "142.3917", "low": "139.8984", "close": "140.7784", "volume": "2421984" }, { "date": "2024-02-13", "open": "137.5417", "high": "140.7442", "low": "137.3967", "close": "139.445", "volume": "1447098" }, { "date": "2024-02-14", "open": "140.6684", "high": "142.2234", "low": "139.1667", "close": "141.35", "volume": "1562886" }, { "date": "2024-02-15", "open": "143.3334", "high": "146.1742", "low": "142.0317", "close": "145.1284", "volume": "1647894" }, { "date": "2024-02-16", "open": "145.05", "high": "146.4467", "low": "143.6767", "close": "143.83", "volume": "1554744" }, { "date": "2024-02-20", "open": "143.1634", "high": "144.7609", "low": "142.4438", "close": "143.4467", "volume": "1810362" }, { "date": "2024-02-21", "open": "143.4467", "high": "144.4584", "low": "142.1917", "close": "143.61", "volume": "1484754" }, { "date": "2024-02-22", "open": "145.3334", "high": "147.9967", "low": "144.5317", "close": "147.3434", "volume": "2096136" }, { "date": "2024-02-23", "open": "147.6234", "high": "149.5367", "low": "145.98", "close": "146.7467", "volume": "1381524" }, { "date": "2024-02-26", "open": "147.4767", "high": "148.33", "low": "144.7167", "close": "144.9117", "volume": "2007288" }, { "date": "2024-02-27", "open": "144.8667", "high": "145.965", "low": "142.695", "close": "145.2334", "volume": "1640370" }, { "date": "2024-02-28", "open": "144.0234", "high": "147.2717", "low": "143.74", "close": "147.07", "volume": "1542546" }, { "date": "2024-02-29", "open": "147.3534", "high": "149.3484", "low": "146.5067", "close": "149.265", "volume": "2884919" }, { "date": "2024-03-01", "open": "149.1417", "high": "151.9692", "low": "148.6984", "close": "150.5484", "volume": "1859472" }, { "date": "2024-03-04", "open": "154.8667", "high": "156.6367", "low": "153.165", "close": "154.43", "volume": "4750403" }, { "date": "2024-03-05", "open": "153.335", "high": "155.315", "low": "150.4034", "close": "151.1434", "volume": "2030742" }, { "date": "2024-03-06", "open": "152.00", "high": "153.36", "low": "150.3659", "close": "151.9984", "volume": "1597092" }, { "date": "2024-03-07", "open": "151.9984", "high": "153.0359", "low": "150.3675", "close": "152.145", "volume": "1589196" }, { "date": "2024-03-08", "open": "152.2717", "high": "156.15", "low": "150.5274", "close": "152.0334", "volume": "1804224" }, { "date": "2024-03-11", "open": "151.5067", "high": "151.5959", "low": "147.8225", "close": "150.2767", "volume": "1743936" }, { "date": "2024-03-12", "open": "150.1834", "high": "152.845", "low": "149.50", "close": "152.5084", "volume": "1438974" }, { "date": "2024-03-13", "open": "152.595", "high": "156.1384", "low": "152.2167", "close": "154.61", "volume": "2235180" }, { "date": "2024-03-14", "open": "157.50", "high": "158.5867", "low": "154.5517", "close": "155.5084", "volume": "3502793" }, { "date": "2024-03-15", "open": "155.2367", "high": "156.2134", "low": "151.1967", "close": "151.6334", "volume": "36642881" }, { "date": "2024-03-18", "open": "152.6667", "high": "153.7917", "low": "150.5984", "close": "151.4767", "volume": "2265612" }, { "date": "2024-03-19", "open": "151.82", "high": "152.3125", "low": "149.1667", "close": "151.4767", "volume": "2214222" }, { "date": "2024-03-20", "open": "151.3334", "high": "152.7084", "low": "150.0284", "close": "152.53", "volume": "2046084" }, { "date": "2024-03-21", "open": "152.94", "high": "159.3613", "low": "152.38", "close": "158.8234", "volume": "2634575" }, { "date": "2024-03-22", "open": "157.7184", "high": "157.7184", "low": "153.5917", "close": "153.74", "volume": "2776415" }, { "date": "2024-03-25", "open": "155.00", "high": "155.93", "low": "153.8596", "close": "155.4317", "volume": "2249634" }, { "date": "2024-03-26", "open": "155.33", "high": "157.1534", "low": "154.2167", "close": "156.2417", "volume": "2662055" }, { "date": "2024-03-27", "open": "156.9934", "high": "157.0617", "low": "153.815", "close": "156.3167", "volume": "2185566" }, { "date": "2024-03-28", "open": "156.315", "high": "158.1475", "low": "156.1009", "close": "156.8767", "volume": "1471272" }, { "date": "2024-04-01", "open": "157.9434", "high": "158.9983", "low": "154.8217", "close": "155.0834", "volume": "1616508" }, { "date": "2024-04-02", "open": "153.30", "high": "154.1542", "low": "147.3009", "close": "150.55", "volume": "2209776" }, { "date": "2024-04-03", "open": "150.5784", "high": "152.2042", "low": "149.93", "close": "150.12", "volume": "1812540" }, { "date": "2024-04-04", "open": "151.16", "high": "152.2617", "low": "145.5384", "close": "146.3034", "volume": "3359915" }, { "date": "2024-04-05", "open": "147.765", "high": "148.5517", "low": "145.6267", "close": "146.6484", "volume": "1742580" }, { "date": "2024-04-08", "open": "147.5234", "high": "149.45", "low": "145.9667", "close": "148.14", "volume": "1744542" }, { "date": "2024-04-09", "open": "148.51", "high": "149.175", "low": "141.2717", "close": "144.635", "volume": "2600699" }, { "date": "2024-04-10", "open": "136.11", "high": "137.3557", "low": "131.985", "close": "135.0217", "volume": "5337539" }, { "date": "2024-04-11", "open": "135.1567", "high": "137.2767", "low": "133.7567", "close": "136.655", "volume": "2610665" }, { "date": "2024-04-12", "open": "135.29", "high": "136.8484", "low": "134.3059", "close": "135.7284", "volume": "1951170" }, { "date": "2024-04-15", "open": "138.3334", "high": "138.4475", "low": "135.8225", "close": "135.8967", "volume": "2886197" }, { "date": "2024-04-16", "open": "135.59", "high": "136.4075", "low": "134.5517", "close": "135.6484", "volume": "1985802" }, { "date": "2024-04-17", "open": "136.7817", "high": "137.9467", "low": "136.0709", "close": "136.5334", "volume": "2278812" }, { "date": "2024-04-18", "open": "137.51", "high": "138.5825", "low": "135.0617", "close": "135.55", "volume": "1850802" }, { "date": "2024-04-19", "open": "135.84", "high": "136.2067", "low": "132.2434", "close": "133.3967", "volume": "2867231" }, { "date": "2024-04-22", "open": "134.4967", "high": "136.2834", "low": "134.0245", "close": "135.0367", "volume": "1629810" }, { "date": "2024-04-23", "open": "136.0567", "high": "138.63", "low": "135.655", "close": "138.2384", "volume": "1636566" }, { "date": "2024-04-24", "open": "139.8017", "high": "142.9042", "low": "138.66", "close": "141.9517", "volume": "2210736" }, { "date": "2024-04-25", "open": "135.20", "high": "137.50", "low": "131.3942", "close": "134.4167", "volume": "2914427" }, { "date": "2024-04-26", "open": "135.7034", "high": "139.8917", "low": "135.1734", "close": "138.91", "volume": "1612938" }, { "date": "2024-04-29", "open": "139.5867", "high": "141.0134", "low": "138.60", "close": "138.7384", "volume": "1042488" }, { "date": "2024-04-30", "open": "137.9234", "high": "139.0742", "low": "135.9317", "close": "136.4117", "volume": "1747074" }, { "date": "2024-05-01", "open": "136.3634", "high": "139.9975", "low": "134.1782", "close": "136.58", "volume": "1736220" }, { "date": "2024-05-02", "open": "137.9817", "high": "139.2467", "low": "136.8217", "close": "138.7717", "volume": "1171248" }, { "date": "2024-05-03", "open": "139.8367", "high": "140.865", "low": "138.125", "close": "140.39", "volume": "1342998" }, { "date": "2024-05-06", "open": "141.665", "high": "144.5567", "low": "140.9917", "close": "143.6417", "volume": "1778562" }, { "date": "2024-05-07", "open": "144.235", "high": "146.8334", "low": "143.6484", "close": "143.73", "volume": "1561494" }, { "date": "2024-05-08", "open": "142.9067", "high": "143.6159", "low": "141.9684", "close": "142.2467", "volume": "1684566" }, { "date": "2024-05-09", "open": "142.3667", "high": "146.1184", "low": "142.3667", "close": "145.7584", "volume": "1595484" }, { "date": "2024-05-10", "open": "145.7584", "high": "146.0884", "low": "142.3634", "close": "143.665", "volume": "1333956" }, { "date": "2024-05-13", "open": "144.0667", "high": "144.0667", "low": "140.2434", "close": "141.7784", "volume": "1818264" }, { "date": "2024-05-14", "open": "143.55", "high": "147.7825", "low": "142.805", "close": "147.075", "volume": "2128620" }, { "date": "2024-05-15", "open": "148.00", "high": "152.775", "low": "147.82", "close": "150.6134", "volume": "2364756" }, { "date": "2024-05-16", "open": "150.8667", "high": "151.7984", "low": "147.1067", "close": "147.6034", "volume": "1723098" }, { "date": "2024-05-17", "open": "148.32", "high": "149.8084", "low": "147.6825", "close": "148.0934", "volume": "1918272" }, { "date": "2024-05-20", "open": "148.105", "high": "152.33", "low": "148.105", "close": "150.475", "volume": "1875564" }, { "date": "2024-05-21", "open": "149.935", "high": "151.79", "low": "149.5617", "close": "149.9567", "volume": "1937976" }, { "date": "2024-05-22", "open": "150.39", "high": "150.8017", "low": "148.225", "close": "148.8234", "volume": "1899438" }, { "date": "2024-05-23", "open": "150.2067", "high": "151.45", "low": "148.9117", "close": "150.775", "volume": "3924599" }, { "date": "2024-05-24", "open": "169.1534", "high": "172.83", "low": "165.75", "close": "172.15", "volume": "5699897" }, { "date": "2024-05-28", "open": "173.3334", "high": "179.9784", "low": "173.01", "close": "179.8567", "volume": "4068623" }, { "date": "2024-05-29", "open": "179.50", "high": "180.6184", "low": "177.485", "close": "177.4867", "volume": "2176326" }, { "date": "2024-05-30", "open": "177.0017", "high": "182.58", "low": "177.0017", "close": "180.43", "volume": "2507885" }, { "date": "2024-05-31", "open": "180.13", "high": "182.4367", "low": "176.9567", "close": "182.32", "volume": "3439265" }, { "date": "2024-06-03", "open": "182.3084", "high": "184.4817", "low": "179.2384", "close": "181.095", "volume": "1587102" }, { "date": "2024-06-04", "open": "180.1984", "high": "182.0334", "low": "177.3717", "close": "177.805", "volume": "1351908" }, { "date": "2024-06-05", "open": "177.6267", "high": "182.6584", "low": "177.16", "close": "182.21", "volume": "1373004" }, { "date": "2024-06-06", "open": "182.9334", "high": "183.6284", "low": "177.265", "close": "177.5717", "volume": "1527378" }, { "date": "2024-06-07", "open": "177.105", "high": "177.105", "low": "172.24", "close": "174.0517", "volume": "1488108" }, { "date": "2024-06-10", "open": "172.6834", "high": "176.1467", "low": "171.9117", "close": "175.825", "volume": "1686354" }, { "date": "2024-06-11", "open": "175.2967", "high": "175.5717", "low": "172.7294", "close": "173.7217", "volume": "1450080" }, { "date": "2024-06-12", "open": "174.4384", "high": "174.565", "low": "171.6675", "close": "173.2534", "volume": "2136858" }, { "date": "2024-06-13", "open": "172.2617", "high": "172.6275", "low": "169.2834", "close": "171.6934", "volume": "1990776" }, { "date": "2024-06-14", "open": "171.135", "high": "172.0367", "low": "169.50", "close": "170.625", "volume": "1208202" }, { "date": "2024-06-17", "open": "170.3767", "high": "172.842", "low": "168.6651", "close": "169.5817", "volume": "2242542" }, { "date": "2024-06-18", "open": "168.6067", "high": "171.0684", "low": "167.5167", "close": "168.065", "volume": "2522129" }, { "date": "2024-06-20", "open": "168.0167", "high": "168.7417", "low": "163.3334", "close": "164.9067", "volume": "2290314" }, { "date": "2024-06-21", "open": "164.6984", "high": "164.6984", "low": "160.9192", "close": "163.3567", "volume": "3744431" }, { "date": "2024-06-24", "open": "163.3334", "high": "165.2317", "low": "162.1367", "close": "163.0134", "volume": "1615692" }, { "date": "2024-06-25", "open": "164.6967", "high": "164.7242", "low": "161.535", "close": "162.5534", "volume": "1433952" }, { "date": "2024-06-26", "open": "162.91", "high": "165.3859", "low": "162.50", "close": "163.5434", "volume": "1767072" }, { "date": "2024-06-27", "open": "162.425", "high": "167.1734", "low": "162.425", "close": "166.6517", "volume": "1971366" }, { "date": "2024-06-28", "open": "163.0067", "high": "167.385", "low": "160.9252", "close": "161.325", "volume": "3536261" }, { "date": "2024-07-01", "open": "162.6167", "high": "163.27", "low": "153.2067", "close": "157.7167", "volume": "2159424" }, { "date": "2024-07-02", "open": "157.2684", "high": "158.8134", "low": "154.1717", "close": "156.7734", "volume": "1805916" }, { "date": "2024-07-03", "open": "157.065", "high": "158.8384", "low": "154.9134", "close": "155.9484", "volume": "995808" }, { "date": "2024-07-05", "open": "156.055", "high": "156.665", "low": "154.5834", "close": "156.5534", "volume": "1073544" }, { "date": "2024-07-08", "open": "157.4117", "high": "159.0084", "low": "155.8525", "close": "158.7834", "volume": "1821630" }, { "date": "2024-07-09", "open": "158.285", "high": "159.1922", "low": "156.3817", "close": "156.5084", "volume": "1356708" }, { "date": "2024-07-10", "open": "154.1667", "high": "154.5834", "low": "141.975", "close": "148.895", "volume": "3773471" }, { "date": "2024-07-11", "open": "149.1417", "high": "149.23", "low": "146.115", "close": "148.1067", "volume": "2966261" }, { "date": "2024-07-12", "open": "149.85", "high": "151.6667", "low": "147.9734", "close": "149.6767", "volume": "2373090" }, { "date": "2024-07-15", "open": "149.6667", "high": "152.0625", "low": "149.3667", "close": "149.93", "volume": "2433912" }, { "date": "2024-07-16", "open": "151.6667", "high": "152.1567", "low": "148.90", "close": "152.145", "volume": "2289378" }, { "date": "2024-07-17", "open": "151.2767", "high": "155.5434", "low": "148.2534", "close": "148.27", "volume": "2183478" }, { "date": "2024-07-18", "open": "149.7517", "high": "152.80", "low": "146.8317", "close": "147.81", "volume": "2086434" }, { "date": "2024-07-19", "open": "147.8584", "high": "148.72", "low": "144.9817", "close": "145.2067", "volume": "1539150" }, { "date": "2024-07-22", "open": "146.6667", "high": "148.3184", "low": "145.4684", "close": "147.3184", "volume": "1890660" }, { "date": "2024-07-23", "open": "147.835", "high": "151.1234", "low": "147.0417", "close": "147.0717", "volume": "2299572" }, { "date": "2024-07-24", "open": "146.385", "high": "147.1634", "low": "140.9167", "close": "141.0067", "volume": "2684279" }, { "date": "2024-07-25", "open": "141.6667", "high": "142.595", "low": "136.7534", "close": "140.25", "volume": "5345855" }, { "date": "2024-07-26", "open": "159.9684", "high": "163.3334", "low": "148.8334", "close": "149.1167", "volume": "7816936" }, { "date": "2024-07-29", "open": "149.5834", "high": "155.3784", "low": "148.575", "close": "153.5367", "volume": "3219323" }, { "date": "2024-07-30", "open": "153.7367", "high": "155.00", "low": "151.1767", "close": "151.8717", "volume": "1952772" }, { "date": "2024-07-31", "open": "153.8617", "high": "155.50", "low": "152.785", "close": "153.7717", "volume": "1845990" }, { "date": "2024-08-01", "open": "153.795", "high": "155.4767", "low": "149.17", "close": "151.035", "volume": "1522944" }, { "date": "2024-08-02", "open": "147.1517", "high": "147.1517", "low": "142.3967", "close": "144.2217", "volume": "1846080" }, { "date": "2024-08-05", "open": "137.4384", "high": "143.8334", "low": "134.4834", "close": "141.7467", "volume": "2247174" }, { "date": "2024-08-06", "open": "143.875", "high": "147.06", "low": "142.1284", "close": "144.8667", "volume": "1874148" }, { "date": "2024-08-07", "open": "146.9984", "high": "147.3334", "low": "140.2467", "close": "140.5467", "volume": "2365338" }, { "date": "2024-08-08", "open": "142.3617", "high": "147.6217", "low": "141.0734", "close": "147.3217", "volume": "2382282" }, { "date": "2024-08-09", "open": "146.805", "high": "148.7234", "low": "145.7684", "close": "148.375", "volume": "1294422" }, { "date": "2024-08-12", "open": "148.3367", "high": "153.155", "low": "148.3367", "close": "153.05", "volume": "2084364" }, { "date": "2024-08-13", "open": "153.3334", "high": "157.4584", "low": "153.3334", "close": "157.3867", "volume": "1936704" }, { "date": "2024-08-14", "open": "156.615", "high": "158.3334", "low": "152.955", "close": "153.2284", "volume": "1564368" }, { "date": "2024-08-15", "open": "158.9634", "high": "161.0834", "low": "156.1784", "close": "157.925", "volume": "1918722" }, { "date": "2024-08-16", "open": "157.9017", "high": "160.5213", "low": "157.1034", "close": "158.4217", "volume": "1732260" }, { "date": "2024-08-19", "open": "158.5834", "high": "160.9917", "low": "158.5834", "close": "160.5367", "volume": "984210" }, { "date": "2024-08-20", "open": "160.875", "high": "161.665", "low": "157.33", "close": "158.1117", "volume": "1178526" }, { "date": "2024-08-21", "open": "159.6167", "high": "160.6984", "low": "158.10", "close": "159.59", "volume": "1790868" }, { "date": "2024-08-22", "open": "159.98", "high": "160.6667", "low": "158.5834", "close": "159.1484", "volume": "1050606" }, { "date": "2024-08-23", "open": "159.1934", "high": "163.4175", "low": "159.1934", "close": "162.4267", "volume": "1303236" }, { "date": "2024-08-26", "open": "161.9734", "high": "162.2384", "low": "156.96", "close": "157.505", "volume": "1437408" }, { "date": "2024-08-27", "open": "156.785", "high": "159.2509", "low": "155.72", "close": "158.8067", "volume": "1071426" }, { "date": "2024-08-28", "open": "159.6267", "high": "160.6667", "low": "157.095", "close": "158.2634", "volume": "1650258" }, { "date": "2024-08-29", "open": "158.12", "high": "159.4884", "low": "156.7367", "close": "156.905", "volume": "1112874" }, { "date": "2024-08-30", "open": "157.685", "high": "159.9167", "low": "155.9634", "close": "159.8817", "volume": "1722990" }, { "date": "2024-09-03", "open": "159.3667", "high": "159.8417", "low": "148.995", "close": "149.84", "volume": "2817335" }, { "date": "2024-09-04", "open": "148.6284", "high": "149.8584", "low": "146.915", "close": "149.2284", "volume": "1781172" }, { "date": "2024-09-05", "open": "148.2917", "high": "148.5267", "low": "145.2174", "close": "146.5634", "volume": "1507602" }, { "date": "2024-09-06", "open": "146.7567", "high": "147.50", "low": "142.695", "close": "143.3267", "volume": "2334336" }, { "date": "2024-09-09", "open": "144.50", "high": "149.5267", "low": "144.50", "close": "149.015", "volume": "2385468" }, { "date": "2024-09-10", "open": "147.00", "high": "148.7359", "low": "145.20", "close": "148.4517", "volume": "1704354" }, { "date": "2024-09-11", "open": "147.4434", "high": "151.9417", "low": "146.7684", "close": "151.5434", "volume": "2273196" }, { "date": "2024-09-12", "open": "151.945", "high": "155.1067", "low": "151.5371", "close": "153.1884", "volume": "998166" }, { "date": "2024-09-13", "open": "154.1184", "high": "157.5867", "low": "153.675", "close": "155.845", "volume": "1382604" }, { "date": "2024-09-16", "open": "157.16", "high": "157.16", "low": "153.0734", "close": "156.28", "volume": "1551600" }, { "date": "2024-09-17", "open": "156.33", "high": "159.25", "low": "152.63", "close": "155.10", "volume": "1036221" }, { "date": "2024-09-18", "open": "160.45", "high": "162.05", "low": "156.76", "close": "157.23", "volume": "1365194" }, { "date": "2024-09-19", "open": "159.67", "high": "160.79", "low": "152.04", "close": "152.11", "volume": "2198783" }, { "date": "2024-09-20", "open": "147.98", "high": "151.283", "low": "146.2111", "close": "150.73", "volume": "4516990" }, { "date": "2024-09-23", "open": "151.20", "high": "155.025", "low": "149.13", "close": "154.21", "volume": "1990119" }, { "date": "2024-09-24", "open": "154.86", "high": "157.49", "low": "153.45", "close": "154.40", "volume": "1309803" }, { "date": "2024-09-25", "open": "154.57", "high": "156.21", "low": "153.14", "close": "154.50", "volume": "1362023" }, { "date": "2024-09-26", "open": "157.41", "high": "158.685", "low": "153.35", "close": "157.26", "volume": "1244989" }, { "date": "2024-09-27", "open": "158.91", "high": "160.00", "low": "156.84", "close": "159.42", "volume": "1218415" }, { "date": "2024-09-30", "open": "158.78", "high": "161.38", "low": "157.74", "close": "159.45", "volume": "2148770" }, { "date": "2024-10-01", "open": "159.42", "high": "160.06", "low": "154.84", "close": "155.62", "volume": "1354779" }, { "date": "2024-10-02", "open": "152.42", "high": "158.83", "low": "150.60", "close": "157.66", "volume": "1905805" }, { "date": "2024-10-03", "open": "157.11", "high": "159.14", "low": "156.01", "close": "156.79", "volume": "1574284" }, { "date": "2024-10-04", "open": "159.38", "high": "167.23", "low": "159.15", "close": "166.81", "volume": "2328481" }, { "date": "2024-10-07", "open": "164.50", "high": "165.24", "low": "154.625", "close": "158.83", "volume": "2765768" }, { "date": "2024-10-08", "open": "160.56", "high": "163.67", "low": "160.365", "close": "161.94", "volume": "1891170" }, { "date": "2024-10-09", "open": "161.25", "high": "162.69", "low": "160.23", "close": "160.44", "volume": "1566606" }, { "date": "2024-10-10", "open": "158.99", "high": "160.16", "low": "157.07", "close": "158.26", "volume": "1162538" }, { "date": "2024-10-11", "open": "157.92", "high": "161.81", "low": "157.6266", "close": "161.25", "volume": "1114596" }, { "date": "2024-10-14", "open": "161.99", "high": "162.685", "low": "159.50", "close": "160.73", "volume": "1316230" }, { "date": "2024-10-15", "open": "160.48", "high": "163.80", "low": "160.48", "close": "161.85", "volume": "1967147" }, { "date": "2024-10-16", "open": "164.21", "high": "164.69", "low": "159.65", "close": "161.16", "volume": "1505405" }, { "date": "2024-10-17", "open": "161.98", "high": "162.18", "low": "157.65", "close": "160.31", "volume": "1625186" }, { "date": "2024-10-18", "open": "161.31", "high": "161.92", "low": "159.11", "close": "161.85", "volume": "1865146" }, { "date": "2024-10-21", "open": "161.40", "high": "161.85", "low": "156.2901", "close": "160.01", "volume": "1908406" }, { "date": "2024-10-22", "open": "155.00", "high": "157.84", "low": "153.76", "close": "154.05", "volume": "2479935" }, { "date": "2024-10-23", "open": "153.20", "high": "154.48", "low": "150.35", "close": "150.96", "volume": "1725154" }, { "date": "2024-10-24", "open": "152.79", "high": "153.225", "low": "150.94", "close": "152.04", "volume": "3673534" }, { "date": "2024-10-25", "open": "169.95", "high": "172.5652", "low": "164.00", "close": "168.11", "volume": "8426623" }, { "date": "2024-10-28", "open": "168.65", "high": "170.74", "low": "166.36", "close": "169.29", "volume": "2920707" }, { "date": "2024-10-29", "open": "167.00", "high": "170.17", "low": "163.1614", "close": "169.55", "volume": "2434809" }, { "date": "2024-10-30", "open": "169.61", "high": "170.3999", "low": "167.59", "close": "169.52", "volume": "1711604" }, { "date": "2024-10-31", "open": "168.65", "high": "168.65", "low": "160.85", "close": "160.89", "volume": "2374495" }, { "date": "2024-11-01", "open": "162.80", "high": "162.80", "low": "158.00", "close": "158.12", "volume": "2026011" }, { "date": "2024-11-04", "open": "158.09", "high": "164.35", "low": "158.0401", "close": "162.26", "volume": "1950171" }, { "date": "2024-11-05", "open": "161.93", "high": "163.82", "low": "161.40", "close": "163.67", "volume": "1381021" }, { "date": "2024-11-06", "open": "167.37", "high": "168.00", "low": "161.885", "close": "164.77", "volume": "2044331" }, { "date": "2024-11-07", "open": "166.50", "high": "173.42", "low": "166.50", "close": "171.34", "volume": "1774415" }, { "date": "2024-11-08", "open": "171.00", "high": "176.71", "low": "170.255", "close": "175.61", "volume": "2036443" }, { "date": "2024-11-11", "open": "178.00", "high": "179.00", "low": "175.24", "close": "177.08", "volume": "1809536" }, { "date": "2024-11-12", "open": "177.06", "high": "177.75", "low": "174.92", "close": "177.63", "volume": "1590902" }, { "date": "2024-11-13", "open": "178.45", "high": "182.26", "low": "178.00", "close": "178.34", "volume": "1383204" }, { "date": "2024-11-14", "open": "178.50", "high": "179.22", "low": "174.9595", "close": "176.86", "volume": "1229179" }, { "date": "2024-11-15", "open": "175.84", "high": "176.8645", "low": "174.06", "close": "175.66", "volume": "1141389" }, { "date": "2024-11-18", "open": "176.16", "high": "178.00", "low": "174.04", "close": "176.45", "volume": "1685985" }, { "date": "2024-11-19", "open": "174.78", "high": "176.69", "low": "172.36", "close": "176.29", "volume": "1860835" }, { "date": "2024-11-20", "open": "176.58", "high": "178.00", "low": "174.27", "close": "176.36", "volume": "1095537" }, { "date": "2024-11-21", "open": "176.63", "high": "181.98", "low": "175.12", "close": "181.91", "volume": "2663995" }, { "date": "2024-11-22", "open": "185.78", "high": "193.33", "low": "185.78", "close": "192.15", "volume": "3057254" }, { "date": "2024-11-25", "open": "194.04", "high": "198.08", "low": "193.00", "close": "196.49", "volume": "3911713" }, { "date": "2024-11-26", "open": "196.63", "high": "196.775", "low": "192.91", "close": "194.41", "volume": "1503216" }, { "date": "2024-11-27", "open": "193.52", "high": "195.78", "low": "190.85", "close": "191.77", "volume": "1203165" }, { "date": "2024-11-29", "open": "193.71", "high": "196.89", "low": "193.07", "close": "195.96", "volume": "813940" }, { "date": "2024-12-02", "open": "196.93", "high": "203.78", "low": "196.61", "close": "201.90", "volume": "1999869" }, { "date": "2024-12-03", "open": "202.36", "high": "205.35", "low": "202.0801", "close": "202.87", "volume": "2066083" }, { "date": "2024-12-04", "open": "203.26", "high": "207.29", "low": "202.51", "close": "204.15", "volume": "1817866" }, { "date": "2024-12-05", "open": "201.70", "high": "204.01", "low": "200.82", "close": "200.92", "volume": "2345788" }, { "date": "2024-12-06", "open": "203.11", "high": "203.11", "low": "198.67", "close": "199.55", "volume": "1766972" }, { "date": "2024-12-09", "open": "199.95", "high": "202.72", "low": "195.46", "close": "201.55", "volume": "1689993" }, { "date": "2024-12-10", "open": "201.53", "high": "205.119", "low": "199.19", "close": "202.12", "volume": "1110790" }, { "date": "2024-12-11", "open": "203.76", "high": "208.45", "low": "203.00", "close": "204.95", "volume": "1654086" }, { "date": "2024-12-12", "open": "203.85", "high": "206.715", "low": "203.13", "close": "203.68", "volume": "1001966" }, { "date": "2024-12-13", "open": "205.00", "high": "207.44", "low": "203.535", "close": "206.63", "volume": "1643121" }, { "date": "2024-12-16", "open": "207.44", "high": "213.03", "low": "206.51", "close": "211.12", "volume": "1788920" }, { "date": "2024-12-17", "open": "211.00", "high": "212.7771", "low": "207.896", "close": "210.37", "volume": "1709709" }, { "date": "2024-12-18", "open": "209.32", "high": "211.41", "low": "201.0004", "close": "201.48", "volume": "1581756" }, { "date": "2024-12-19", "open": "203.35", "high": "208.10", "low": "202.22", "close": "205.28", "volume": "1937261" }, { "date": "2024-12-20", "open": "203.89", "high": "214.7039", "low": "202.49", "close": "210.97", "volume": "3805244" }, { "date": "2024-12-23", "open": "208.66", "high": "210.52", "low": "206.303", "close": "207.65", "volume": "1874555" }, { "date": "2024-12-24", "open": "208.05", "high": "208.945", "low": "206.90", "close": "208.01", "volume": "523915" }, { "date": "2024-12-26", "open": "208.00", "high": "210.50", "low": "207.745", "close": "209.43", "volume": "1071252" }, { "date": "2024-12-27", "open": "207.86", "high": "209.685", "low": "205.84", "close": "207.11", "volume": "848507" }, { "date": "2024-12-30", "open": "203.17", "high": "207.76", "low": "201.7815", "close": "205.76", "volume": "1068228" }, { "date": "2024-12-31", "open": "206.58", "high": "207.00", "low": "203.04", "close": "203.09", "volume": "1317389" }, { "date": "2025-01-02", "open": "205.13", "high": "206.61", "low": "202.33", "close": "204.54", "volume": "1556530" }, { "date": "2025-01-03", "open": "206.18", "high": "209.25", "low": "206.04", "close": "207.25", "volume": "1711721" }, { "date": "2025-01-06", "open": "210.94", "high": "212.49", "low": "207.11", "close": "208.47", "volume": "2993993" }, { "date": "2025-01-07", "open": "210.51", "high": "211.89", "low": "203.56", "close": "205.10", "volume": "1501874" }, { "date": "2025-01-08", "open": "205.69", "high": "209.065", "low": "203.89", "close": "207.52", "volume": "1631030" }, { "date": "2025-01-10", "open": "207.00", "high": "210.435", "low": "205.94", "close": "207.50", "volume": "1526225" }, { "date": "2025-01-13", "open": "203.82", "high": "204.84", "low": "195.18", "close": "204.59", "volume": "1980213" }, { "date": "2025-01-14", "open": "206.75", "high": "209.41", "low": "204.09", "close": "206.14", "volume": "1239176" }, { "date": "2025-01-15", "open": "209.51", "high": "209.8531", "low": "203.14", "close": "203.73", "volume": "1170335" }, { "date": "2025-01-16", "open": "205.75", "high": "209.748", "low": "204.97", "close": "208.22", "volume": "1490594" }, { "date": "2025-01-17", "open": "210.23", "high": "212.85", "low": "208.41", "close": "209.91", "volume": "1313257" }, { "date": "2025-01-21", "open": "214.07", "high": "218.3901", "low": "210.82", "close": "214.11", "volume": "1841521" }, { "date": "2025-01-22", "open": "214.24", "high": "215.55", "low": "212.50", "close": "214.92", "volume": "1478575" }, { "date": "2025-01-23", "open": "213.00", "high": "218.92", "low": "210.60", "close": "218.57", "volume": "1827985" }, { "date": "2025-01-24", "open": "218.55", "high": "218.78", "low": "214.42", "close": "217.16", "volume": "1452992" }, { "date": "2025-01-27", "open": "211.76", "high": "214.82", "low": "208.55", "close": "211.90", "volume": "1708712" }, { "date": "2025-01-28", "open": "213.09", "high": "216.16", "low": "211.79", "close": "215.92", "volume": "1896523" }, { "date": "2025-01-29", "open": "218.31", "high": "222.05", "low": "216.35", "close": "218.90", "volume": "1739850" }, { "date": "2025-01-30", "open": "221.22", "high": "223.98", "low": "219.54", "close": "223.11", "volume": "4428344" }, { "date": "2025-01-31", "open": "196.10", "high": "198.65", "low": "177.31", "close": "177.36", "volume": "15072270" }, { "date": "2025-02-03", "open": "174.50", "high": "177.59", "low": "169.78", "close": "170.63", "volume": "6340429" }, { "date": "2025-02-04", "open": "173.21", "high": "174.38", "low": "169.02", "close": "169.49", "volume": "5849751" }, { "date": "2025-02-05", "open": "169.40", "high": "174.48", "low": "169.20", "close": "172.52", "volume": "4758092" }, { "date": "2025-02-06", "open": "175.00", "high": "177.64", "low": "172.03", "close": "172.19", "volume": "4093205" }, { "date": "2025-02-07", "open": "172.70", "high": "174.3846", "low": "167.5998", "close": "168.24", "volume": "3344176" }, { "date": "2025-02-10", "open": "168.73", "high": "169.5786", "low": "160.2601", "close": "161.65", "volume": "5318570" }, { "date": "2025-02-11", "open": "160.50", "high": "160.59", "low": "157.22", "close": "157.64", "volume": "3483404" }, { "date": "2025-02-12", "open": "155.80", "high": "157.3399", "low": "153.505", "close": "154.03", "volume": "3802187" }, { "date": "2025-02-13", "open": "156.95", "high": "159.26", "low": "154.59", "close": "158.11", "volume": "3164736" }, { "date": "2025-02-14", "open": "157.10", "high": "158.00", "low": "154.20", "close": "155.07", "volume": "2263394" }, { "date": "2025-02-18", "open": "155.20", "high": "156.605", "low": "153.92", "close": "155.84", "volume": "2855425" }, { "date": "2025-02-19", "open": "154.52", "high": "155.82", "low": "151.50", "close": "152.55", "volume": "2577331" }, { "date": "2025-02-20", "open": "151.12", "high": "151.5813", "low": "146.4718", "close": "150.02", "volume": "3945472" }, { "date": "2025-02-21", "open": "150.50", "high": "151.33", "low": "144.88", "close": "146.57", "volume": "2410100" }, { "date": "2025-02-24", "open": "147.00", "high": "147.80", "low": "139.60", "close": "140.11", "volume": "4239071" }, { "date": "2025-02-25", "open": "139.50", "high": "144.59", "low": "138.81", "close": "142.79", "volume": "4298218" }, { "date": "2025-02-26", "open": "144.77", "high": "149.55", "low": "144.57", "close": "144.97", "volume": "3632853" }, { "date": "2025-02-27", "open": "145.76", "high": "146.09", "low": "138.12", "close": "138.49", "volume": "2836173" }, { "date": "2025-02-28", "open": "138.50", "high": "140.125", "low": "136.5434", "close": "139.36", "volume": "3004055" }, { "date": "2025-03-03", "open": "140.17", "high": "141.90", "low": "135.80", "close": "137.24", "volume": "2785740" }, { "date": "2025-03-04", "open": "136.21", "high": "136.97", "low": "131.20", "close": "133.78", "volume": "3813227" }, { "date": "2025-03-05", "open": "134.26", "high": "137.50", "low": "134.26", "close": "136.09", "volume": "2231293" }, { "date": "2025-03-06", "open": "134.30", "high": "137.23", "low": "130.76", "close": "131.93", "volume": "3039340" }, { "date": "2025-03-07", "open": "130.48", "high": "131.00", "low": "122.615", "close": "126.72", "volume": "5980728" }, { "date": "2025-03-10", "open": "124.50", "high": "124.80", "low": "119.30", "close": "121.11", "volume": "4072794" }, { "date": "2025-03-11", "open": "121.35", "high": "124.79", "low": "119.8116", "close": "120.53", "volume": "3560569" }, { "date": "2025-03-12", "open": "124.24", "high": "126.35", "low": "121.2501", "close": "121.58", "volume": "3156684" }, { "date": "2025-03-13", "open": "121.20", "high": "121.57", "low": "115.06", "close": "117.04", "volume": "4224273" }, { "date": "2025-03-14", "open": "120.08", "high": "120.388", "low": "117.17", "close": "118.68", "volume": "2540847" }, { "date": "2025-03-17", "open": "118.09", "high": "118.97", "low": "115.50", "close": "117.48", "volume": "2610494" }, { "date": "2025-03-18", "open": "117.08", "high": "117.96", "low": "115.002", "close": "115.30", "volume": "2196467" }, { "date": "2025-03-19", "open": "115.99", "high": "119.97", "low": "115.99", "close": "119.05", "volume": "2284168" }, { "date": "2025-03-20", "open": "118.20", "high": "119.83", "low": "115.60", "close": "115.67", "volume": "2072155" }, { "date": "2025-03-21", "open": "113.76", "high": "118.33", "low": "112.10", "close": "117.86", "volume": "5545034" }, { "date": "2025-03-24", "open": "120.36", "high": "125.36", "low": "120.36", "close": "124.68", "volume": "4105996" }, { "date": "2025-03-25", "open": "124.29", "high": "125.71", "low": "122.58", "close": "122.97", "volume": "2460217" }, { "date": "2025-03-26", "open": "122.50", "high": "122.7856", "low": "117.54", "close": "118.16", "volume": "2634807" }, { "date": "2025-03-27", "open": "117.21", "high": "119.47", "low": "115.22", "close": "116.95", "volume": "2419598" }, { "date": "2025-03-28", "open": "115.15", "high": "115.315", "low": "110.75", "close": "111.56", "volume": "2595892" }, { "date": "2025-03-31", "open": "109.48", "high": "112.11", "low": "107.37", "close": "111.81", "volume": "3008263" }, { "date": "2025-04-01", "open": "111.39", "high": "114.63", "low": "111.10", "close": "113.35", "volume": "2364613" }, { "date": "2025-04-02", "open": "111.50", "high": "119.19", "low": "111.44", "close": "117.98", "volume": "2708773" }, { "date": "2025-04-03", "open": "100.15", "high": "102.87", "low": "96.80", "close": "100.88", "volume": "8699730" }, { "date": "2025-04-04", "open": "96.34", "high": "108.61", "low": "93.72", "close": "106.02", "volume": "8968485" }, { "date": "2025-04-07", "open": "102.82", "high": "109.29", "low": "99.00", "close": "106.13", "volume": "4717533" }, { "date": "2025-04-08", "open": "109.48", "high": "110.74", "low": "100.37", "close": "101.88", "volume": "3600029" }, { "date": "2025-04-09", "open": "101.84", "high": "118.635", "low": "101.04", "close": "116.06", "volume": "5179230" }, { "date": "2025-04-10", "open": "112.00", "high": "113.42", "low": "106.325", "close": "109.63", "volume": "3196627" }, { "date": "2025-04-11", "open": "107.58", "high": "109.86", "low": "105.54", "close": "109.05", "volume": "3588732" }, { "date": "2025-04-14", "open": "111.79", "high": "113.3009", "low": "105.73", "close": "107.15", "volume": "2626563" }, { "date": "2025-04-15", "open": "106.92", "high": "107.20", "low": "103.15", "close": "104.18", "volume": "2866174" }, { "date": "2025-04-16", "open": "103.50", "high": "105.15", "low": "101.69", "close": "103.02", "volume": "2364157" }, { "date": "2025-04-17", "open": "104.15", "high": "105.94", "low": "103.02", "close": "105.67", "volume": "1755594" }, { "date": "2025-04-21", "open": "103.86", "high": "104.28", "low": "100.255", "close": "103.55", "volume": "1415727" }, { "date": "2025-04-22", "open": "104.50", "high": "107.52", "low": "104.16", "close": "106.42", "volume": "1558860" }, { "date": "2025-04-23", "open": "110.22", "high": "113.00", "low": "106.27", "close": "106.66", "volume": "2237612" }, { "date": "2025-04-24", "open": "107.18", "high": "112.33", "low": "106.98", "close": "110.65", "volume": "2280337" }, { "date": "2025-04-25", "open": "109.45", "high": "110.57", "low": "108.3308", "close": "109.19", "volume": "2006358" }, { "date": "2025-04-28", "open": "109.00", "high": "110.51", "low": "107.215", "close": "109.15", "volume": "2011954" }, { "date": "2025-04-29", "open": "108.49", "high": "112.14", "low": "108.40", "close": "111.69", "volume": "1876104" }, { "date": "2025-04-30", "open": "108.14", "high": "111.52", "low": "108.0408", "close": "110.83", "volume": "2687342" }, { "date": "2025-05-01", "open": "110.98", "high": "112.71", "low": "110.50", "close": "111.13", "volume": "1706090" }, { "date": "2025-05-02", "open": "114.77", "high": "118.00", "low": "113.87", "close": "116.94", "volume": "2490699" }, { "date": "2025-05-05", "open": "117.86", "high": "120.58", "low": "117.86", "close": "118.33", "volume": "2977534" }, { "date": "2025-05-06", "open": "115.42", "high": "118.45", "low": "115.0958", "close": "117.07", "volume": "1954132" }, { "date": "2025-05-07", "open": "118.28", "high": "121.42", "low": "117.56", "close": "120.86", "volume": "2125607" }, { "date": "2025-05-08", "open": "123.56", "high": "127.67", "low": "123.505", "close": "125.62", "volume": "3557509" }, { "date": "2025-05-09", "open": "125.01", "high": "125.74", "low": "120.885", "close": "121.07", "volume": "2250162" }, { "date": "2025-05-12", "open": "129.50", "high": "133.43", "low": "123.825", "close": "126.08", "volume": "4588110" }, { "date": "2025-05-13", "open": "128.32", "high": "130.405", "low": "127.37", "close": "129.37", "volume": "2951135" }, { "date": "2025-05-14", "open": "129.00", "high": "131.52", "low": "126.70", "close": "127.36", "volume": "2884735" }, { "date": "2025-05-15", "open": "125.38", "high": "127.49", "low": "125.1555", "close": "126.94", "volume": "2255311" }, { "date": "2025-05-16", "open": "128.05", "high": "128.85", "low": "126.59", "close": "127.91", "volume": "2160265" }, { "date": "2025-05-19", "open": "126.015", "high": "128.25", "low": "125.35", "close": "127.41", "volume": "2260699" }, { "date": "2025-05-20", "open": "127.78", "high": "131.58", "low": "127.78", "close": "128.84", "volume": "3407602" }, { "date": "2025-05-21", "open": "126.18", "high": "127.95", "low": "123.03", "close": "123.36", "volume": "3664993" }, { "date": "2025-05-22", "open": "123.42", "high": "127.00", "low": "122.58", "close": "126.09", "volume": "7449051" }, { "date": "2025-05-23", "open": "97.935", "high": "102.8698", "low": "96.10", "close": "101.05", "volume": "19579680" }, { "date": "2025-05-27", "open": "102.76", "high": "109.03", "low": "102.5001", "close": "108.96", "volume": "7532094" }, { "date": "2025-05-28", "open": "108.48", "high": "108.665", "low": "103.74", "close": "104.32", "volume": "4983831" }, { "date": "2025-05-29", "open": "106.275", "high": "108.1265", "low": "104.88", "close": "107.27", "volume": "4691226" }, { "date": "2025-05-30", "open": "105.68", "high": "106.00", "low": "103.49", "close": "105.52", "volume": "4424770" }, { "date": "2025-06-02", "open": "104.76", "high": "105.2313", "low": "102.86", "close": "105.01", "volume": "3042430" }, { "date": "2025-06-03", "open": "104.515", "high": "105.92", "low": "102.88", "close": "105.83", "volume": "3189756" }, { "date": "2025-06-04", "open": "106.50", "high": "107.45", "low": "105.54", "close": "105.81", "volume": "2549620" }, { "date": "2025-06-05", "open": "105.65", "high": "110.236", "low": "105.65", "close": "108.32", "volume": "3977858" }, { "date": "2025-06-06", "open": "108.80", "high": "109.79", "low": "107.77", "close": "109.22", "volume": "3155019" }, { "date": "2025-06-09", "open": "111.50", "high": "112.34", "low": "109.27", "close": "110.91", "volume": "3098601" }, { "date": "2025-06-10", "open": "111.67", "high": "111.80", "low": "109.31", "close": "110.00", "volume": "2366248" }, { "date": "2025-06-11", "open": "111.26", "high": "111.68", "low": "107.88", "close": "107.93", "volume": "2561348" }, { "date": "2025-06-12", "open": "107.50", "high": "107.85", "low": "106.645", "close": "107.70", "volume": "1704642" }, { "date": "2025-06-13", "open": "104.92", "high": "106.00", "low": "100.80", "close": "101.48", "volume": "3319390" }, { "date": "2025-06-16", "open": "103.30", "high": "104.50", "low": "102.16", "close": "103.63", "volume": "2804417" }, { "date": "2025-06-17", "open": "103.36", "high": "104.175", "low": "101.85", "close": "102.61", "volume": "1739448" }, { "date": "2025-06-18", "open": "102.37", "high": "103.00", "low": "100.81", "close": "101.00", "volume": "2693078" }, { "date": "2025-06-20", "open": "101.85", "high": "102.56", "low": "101.04", "close": "101.69", "volume": "3528979" }, { "date": "2025-06-23", "open": "101.125", "high": "101.125", "low": "97.48", "close": "100.44", "volume": "2800848" }, { "date": "2025-06-24", "open": "101.72", "high": "102.36", "low": "100.16", "close": "102.22", "volume": "2542130" }, { "date": "2025-06-25", "open": "102.61", "high": "103.13", "low": "100.94", "close": "101.04", "volume": "2128527" }, { "date": "2025-06-26", "open": "101.94", "high": "102.12", "low": "99.50", "close": "101.93", "volume": "2714380" }, { "date": "2025-06-27", "open": "104.70", "high": "105.36", "low": "103.4101", "close": "104.20", "volume": "3921541" }, { "date": "2025-06-30", "open": "104.70", "high": "104.76", "low": "102.09", "close": "103.07", "volume": "2946489" }, { "date": "2025-07-01", "open": "102.61", "high": "107.05", "low": "102.57", "close": "105.40", "volume": "3180280" }, { "date": "2025-07-02", "open": "104.55", "high": "109.08", "low": "102.87", "close": "106.26", "volume": "4649840" }, { "date": "2025-07-03", "open": "106.71", "high": "107.66", "low": "105.86", "close": "106.20", "volume": "1736117" }, { "date": "2025-07-07", "open": "106.20", "high": "106.75", "low": "105.0114", "close": "105.75", "volume": "2293463" }, { "date": "2025-07-08", "open": "105.79", "high": "106.04", "low": "104.05", "close": "105.29", "volume": "2389729" }, { "date": "2025-07-09", "open": "106.22", "high": "106.855", "low": "104.50", "close": "104.91", "volume": "2852455" }, { "date": "2025-07-10", "open": "104.15", "high": "106.058", "low": "103.99", "close": "104.95", "volume": "2546816" }, { "date": "2025-07-11", "open": "104.31", "high": "105.50", "low": "101.65", "close": "101.73", "volume": "3183248" }, { "date": "2025-07-14", "open": "100.92", "high": "101.21", "low": "97.92", "close": "98.38", "volume": "5132808" }, { "date": "2025-07-15", "open": "99.04", "high": "99.115", "low": "95.22", "close": "95.32", "volume": "6722357" }, { "date": "2025-07-16", "open": "95.66", "high": "97.92", "low": "94.68", "close": "97.88", "volume": "3880276" }, { "date": "2025-07-17", "open": "98.48", "high": "101.61", "low": "98.48", "close": "101.22", "volume": "4534318" }, { "date": "2025-07-18", "open": "101.70", "high": "102.67", "low": "101.01", "close": "101.91", "volume": "3412637" }, { "date": "2025-07-21", "open": "101.67", "high": "105.74", "low": "101.665", "close": "105.10", "volume": "4685271" }, { "date": "2025-07-22", "open": "106.00", "high": "107.00", "low": "103.61", "close": "105.69", "volume": "2677314" }, { "date": "2025-07-23", "open": "107.91", "high": "108.85", "low": "106.67", "close": "108.09", "volume": "3429146" }, { "date": "2025-07-24", "open": "108.15", "high": "108.38", "low": "103.87", "close": "104.94", "volume": "8710877" }, { "date": "2025-07-25", "open": "123.435", "high": "126.50", "low": "116.60", "close": "116.85", "volume": "15343380" }, { "date": "2025-07-28", "open": "118.50", "high": "119.20", "low": "111.48", "close": "112.39", "volume": "6387130" }, { "date": "2025-07-29", "open": "112.80", "high": "115.39", "low": "111.76", "close": "112.11", "volume": "3894806" }, { "date": "2025-07-30", "open": "112.29", "high": "112.40", "low": "109.515", "close": "110.60", "volume": "2832514" }, { "date": "2025-07-31", "open": "110.31", "high": "110.4691", "low": "105.68", "close": "106.17", "volume": "3706843" }, { "date": "2025-08-01", "open": "103.97", "high": "104.55", "low": "102.3118", "close": "103.35", "volume": "2980261" }, { "date": "2025-08-04", "open": "103.30", "high": "105.33", "low": "103.30", "close": "105.13", "volume": "2372241" }, { "date": "2025-08-05", "open": "105.01", "high": "106.37", "low": "104.695", "close": "105.91", "volume": "2193574" }, { "date": "2025-08-06", "open": "105.75", "high": "108.16", "low": "105.44", "close": "105.72", "volume": "1723377" }, { "date": "2025-08-07", "open": "105.43", "high": "105.49", "low": "100.82", "close": "101.89", "volume": "3316090" }, { "date": "2025-08-08", "open": "101.50", "high": "102.1723", "low": "99.90", "close": "101.68", "volume": "2253746" }, { "date": "2025-08-11", "open": "102.00", "high": "102.42", "low": "99.18", "close": "100.47", "volume": "2485784" }, { "date": "2025-08-12", "open": "102.52", "high": "103.7899", "low": "101.1601", "close": "103.74", "volume": "2426479" }, { "date": "2025-08-13", "open": "104.12", "high": "106.83", "low": "103.87", "close": "106.48", "volume": "2222682" }, { "date": "2025-08-14", "open": "104.11", "high": "104.35", "low": "102.07", "close": "103.86", "volume": "2471885" }, { "date": "2025-08-15", "open": "104.005", "high": "105.17", "low": "102.60", "close": "102.96", "volume": "2657491" }, { "date": "2025-08-18", "open": "103.17", "high": "106.23", "low": "102.86", "close": "105.58", "volume": "2658770" }, { "date": "2025-08-19", "open": "106.05", "high": "106.99", "low": "105.01", "close": "105.52", "volume": "1707957" }, { "date": "2025-08-20", "open": "105.00", "high": "106.25", "low": "103.29", "close": "104.05", "volume": "3137479" }, { "date": "2025-08-21", "open": "103.55", "high": "104.92", "low": "102.50", "close": "104.69", "volume": "1419869" }, { "date": "2025-08-22", "open": "105.17", "high": "109.16", "low": "104.90", "close": "109.10", "volume": "2457059" }, { "date": "2025-08-25", "open": "108.88", "high": "113.185", "low": "108.655", "close": "113.03", "volume": "3481042" }, { "date": "2025-08-26", "open": "113.51", "high": "114.72", "low": "113.10", "close": "113.69", "volume": "3016984" }, { "date": "2025-08-27", "open": "114.09", "high": "117.20", "low": "113.595", "close": "116.73", "volume": "2715771" }, { "date": "2025-08-28", "open": "117.43", "high": "118.44", "low": "116.23", "close": "118.14", "volume": "2354515" }, { "date": "2025-08-29", "open": "118.36", "high": "121.10", "low": "118.25", "close": "119.63", "volume": "2665075" }, { "date": "2025-09-02", "open": "118.76", "high": "123.3112", "low": "118.4548", "close": "122.88", "volume": "3265343" }, { "date": "2025-09-03", "open": "123.21", "high": "125.45", "low": "122.74", "close": "123.67", "volume": "3034694" }, { "date": "2025-09-04", "open": "123.30", "high": "124.46", "low": "121.5101", "close": "123.91", "volume": "2872919" }, { "date": "2025-09-05", "open": "122.93", "high": "124.88", "low": "120.30", "close": "120.40", "volume": "2193640" }, { "date": "2025-09-08", "open": "119.695", "high": "119.902", "low": "116.065", "close": "117.17", "volume": "3721165" }, { "date": "2025-09-09", "open": "116.50", "high": "116.955", "low": "114.79", "close": "115.41", "volume": "1888962" }, { "date": "2025-09-10", "open": "115.13", "high": "116.15", "low": "113.533", "close": "114.13", "volume": "1712269" }, { "date": "2025-09-11", "open": "114.93", "high": "118.26", "low": "114.72", "close": "117.87", "volume": "1864807" }, { "date": "2025-09-12", "open": "118.70", "high": "119.79", "low": "116.00", "close": "118.50", "volume": "2445877" }, { "date": "2025-09-15", "open": "118.72", "high": "120.30", "low": "117.17", "close": "118.66", "volume": "2640224" }, { "date": "2025-09-16", "open": "118.25", "high": "119.04", "low": "115.50", "close": "118.69", "volume": "2213093" }, { "date": "2025-09-17", "open": "118.63", "high": "121.19", "low": "117.675", "close": "118.68", "volume": "2170023" }, { "date": "2025-09-18", "open": "118.00", "high": "119.26", "low": "115.28", "close": "115.43", "volume": "2906103" }, { "date": "2025-09-19", "open": "116.10", "high": "116.10", "low": "113.56", "close": "113.79", "volume": "4551007" }, { "date": "2025-09-22", "open": "113.58", "high": "115.45", "low": "112.81", "close": "113.22", "volume": "2415555" }, { "date": "2025-09-23", "open": "113.36", "high": "114.035", "low": "111.97", "close": "112.03", "volume": "2140076" }, { "date": "2025-09-24", "open": "111.50", "high": "113.905", "low": "110.55", "close": "111.23", "volume": "2042946" }, { "date": "2025-09-25", "open": "110.49", "high": "110.825", "low": "105.735", "close": "105.83", "volume": "3089346" }, { "date": "2025-09-26", "open": "106.22", "high": "106.60", "low": "104.94", "close": "105.77", "volume": "2349610" }, { "date": "2025-09-29", "open": "107.42", "high": "107.55", "low": "102.15", "close": "103.28", "volume": "3774503" }, { "date": "2025-09-30", "open": "103.35", "high": "103.35", "low": "100.46", "close": "101.37", "volume": "3635099" }, { "date": "2025-10-01", "open": "102.10", "high": "102.745", "low": "99.88", "close": "101.18", "volume": "3527593" }, { "date": "2025-10-02", "open": "101.39", "high": "104.155", "low": "100.52", "close": "103.80", "volume": "3455722" }, { "date": "2025-10-03", "open": "104.15", "high": "104.79", "low": "102.93", "close": "103.05", "volume": "2405910" }, { "date": "2025-10-06", "open": "103.20", "high": "103.85", "low": "101.635", "close": "102.04", "volume": "2548519" }, { "date": "2025-10-07", "open": "102.38", "high": "102.47", "low": "97.34", "close": "97.98", "volume": "3085682" }, { "date": "2025-10-08", "open": "99.27", "high": "101.95", "low": "98.95", "close": "101.58", "volume": "2524498" }, { "date": "2025-10-09", "open": "101.63", "high": "102.10", "low": "98.38", "close": "98.85", "volume": "2879210" }, { "date": "2025-10-10", "open": "98.23", "high": "98.76", "low": "94.37", "close": "95.07", "volume": "3792046" }, { "date": "2025-10-13", "open": "95.75", "high": "98.53", "low": "95.75", "close": "98.31", "volume": "2780349" }, { "date": "2025-10-14", "open": "97.00", "high": "99.67", "low": "96.45", "close": "99.28", "volume": "2511955" }, { "date": "2025-10-15", "open": "100.02", "high": "100.63", "low": "96.17", "close": "96.44", "volume": "3420714" }, { "date": "2025-10-16", "open": "97.67", "high": "99.24", "low": "96.82", "close": "99.06", "volume": "3680600" }, { "date": "2025-10-17", "open": "97.38", "high": "100.505", "low": "97.32", "close": "99.82", "volume": "3819778" }, { "date": "2025-10-20", "open": "100.33", "high": "102.53", "low": "100.06", "close": "100.19", "volume": "3934819" }, { "date": "2025-10-21", "open": "101.58", "high": "104.10", "low": "100.86", "close": "102.96", "volume": "2924694" }, { "date": "2025-10-22", "open": "102.80", "high": "103.56", "low": "100.21", "close": "100.89", "volume": "2702253" }, { "date": "2025-10-23", "open": "101.26", "high": "104.0792", "low": "100.93", "close": "102.54", "volume": "9160748" }, { "date": "2025-10-24", "open": "88.50", "high": "90.9499", "low": "86.83", "close": "86.94", "volume": "21265380" }, { "date": "2025-10-27", "open": "88.30", "high": "90.74", "low": "88.21", "close": "90.47", "volume": "9525711" }, { "date": "2025-10-28", "open": "90.50", "high": "90.575", "low": "86.68", "close": "87.61", "volume": "6860083" }, { "date": "2025-10-29", "open": "87.31", "high": "87.60", "low": "83.63", "close": "83.84", "volume": "6365745" }, { "date": "2025-10-30", "open": "83.575", "high": "83.575", "low": "80.64", "close": "80.89", "volume": "6206111" }, { "date": "2025-10-31", "open": "81.46", "high": "82.08", "low": "80.30", "close": "81.50", "volume": "6043161" }, { "date": "2025-11-03", "open": "81.50", "high": "81.50", "low": "78.98", "close": "81.12", "volume": "5290007" }, { "date": "2025-11-04", "open": "80.10", "high": "80.25", "low": "79.15", "close": "79.54", "volume": "3352579" }, { "date": "2025-11-05", "open": "79.475", "high": "82.6778", "low": "78.91", "close": "81.81", "volume": "4430987" }, { "date": "2025-11-06", "open": "81.31", "high": "81.575", "low": "79.3195", "close": "79.81", "volume": "3388495" }, { "date": "2025-11-07", "open": "79.07", "high": "82.25", "low": "79.07", "close": "81.77", "volume": "3428935" }, { "date": "2025-11-10", "open": "82.47", "high": "82.60", "low": "79.5501", "close": "79.84", "volume": "4169378" }, { "date": "2025-11-11", "open": "80.70", "high": "83.44", "low": "80.4105", "close": "82.71", "volume": "3766436" }, { "date": "2025-11-12", "open": "84.92", "high": "86.69", "low": "84.16", "close": "84.39", "volume": "3948259" }, { "date": "2025-11-13", "open": "83.80", "high": "85.96", "low": "83.00", "close": "83.10", "volume": "3193036" }, { "date": "2025-11-14", "open": "82.25", "high": "83.35", "low": "82.00", "close": "82.82", "volume": "2478071" }, { "date": "2025-11-17", "open": "82.79", "high": "82.82", "low": "80.23", "close": "80.72", "volume": "3384963" }, { "date": "2025-11-18", "open": "81.83", "high": "84.485", "low": "80.9319", "close": "83.77", "volume": "3915486" }, { "date": "2025-11-19", "open": "83.98", "high": "84.26", "low": "82.645", "close": "83.01", "volume": "2228107" }, { "date": "2025-11-20", "open": "82.96", "high": "84.43", "low": "81.40", "close": "81.48", "volume": "2745323" }, { "date": "2025-11-21", "open": "82.01", "high": "86.09", "low": "81.63", "close": "85.13", "volume": "4335082" }, { "date": "2025-11-24", "open": "84.75", "high": "85.00", "low": "83.07", "close": "83.13", "volume": "4384037" }, { "date": "2025-11-25", "open": "83.375", "high": "86.35", "low": "83.15", "close": "85.47", "volume": "3582535" }, { "date": "2025-11-26", "open": "85.03", "high": "87.89", "low": "84.60", "close": "87.19", "volume": "3074405" }, { "date": "2025-11-28", "open": "87.65", "high": "89.10", "low": "87.12", "close": "88.03", "volume": "1892410" }, { "date": "2025-12-01", "open": "87.55", "high": "92.62", "low": "87.50", "close": "92.02", "volume": "5560330" }, { "date": "2025-12-02", "open": "92.065", "high": "92.93", "low": "91.44", "close": "91.77", "volume": "3246246" }, { "date": "2025-12-03", "open": "92.35", "high": "95.975", "low": "91.80", "close": "94.97", "volume": "3760541" }, { "date": "2025-12-04", "open": "95.23", "high": "96.31", "low": "94.26", "close": "96.25", "volume": "3311459" }, { "date": "2025-12-05", "open": "96.50", "high": "99.74", "low": "96.175", "close": "99.70", "volume": "4560830" }, { "date": "2025-12-08", "open": "99.39", "high": "101.24", "low": "99.00", "close": "101.21", "volume": "4306173" }, { "date": "2025-12-09", "open": "100.57", "high": "101.435", "low": "98.85", "close": "100.81", "volume": "2420212" }, { "date": "2025-12-10", "open": "99.74", "high": "101.645", "low": "99.12", "close": "100.71", "volume": "3075542" }, { "date": "2025-12-11", "open": "100.00", "high": "102.34", "low": "99.65", "close": "101.36", "volume": "2796148" }, { "date": "2025-12-12", "open": "102.41", "high": "103.085", "low": "100.92", "close": "101.18", "volume": "2482602" }, { "date": "2025-12-15", "open": "102.44", "high": "104.51", "low": "100.44", "close": "103.99", "volume": "3498376" }, { "date": "2025-12-16", "open": "104.00", "high": "105.84", "low": "103.70", "close": "104.20", "volume": "2541244" }, { "date": "2025-12-17", "open": "104.10", "high": "105.0468", "low": "102.23", "close": "102.39", "volume": "3347008" }, { "date": "2025-12-18", "open": "102.28", "high": "104.545", "low": "100.35", "close": "100.55", "volume": "2758260" }, { "date": "2025-12-19", "open": "98.89", "high": "100.60", "low": "97.9226", "close": "99.47", "volume": "6711269" }, { "date": "2025-12-22", "open": "100.00", "high": "102.27", "low": "99.572", "close": "101.91", "volume": "2721337" }, { "date": "2025-12-23", "open": "101.70", "high": "101.89", "low": "99.4996", "close": "100.68", "volume": "1994629" }, { "date": "2025-12-24", "open": "100.91", "high": "102.15", "low": "100.59", "close": "100.95", "volume": "916303" }, { "date": "2025-12-26", "open": "100.69", "high": "103.09", "low": "100.53", "close": "103.09", "volume": "1780965" }, { "date": "2025-12-29", "open": "102.89", "high": "104.55", "low": "102.89", "close": "103.71", "volume": "2349475" }, { "date": "2025-12-30", "open": "104.45", "high": "105.8099", "low": "104.105", "close": "105.03", "volume": "2574993" }, { "date": "2025-12-31", "open": "104.65", "high": "104.88", "low": "103.545", "close": "103.67", "volume": "1807393" }, { "date": "2026-01-02", "open": "104.31", "high": "107.10", "low": "104.00", "close": "106.79", "volume": "2571140" }, { "date": "2026-01-05", "open": "107.38", "high": "108.97", "low": "107.30", "close": "108.10", "volume": "3059193" }, { "date": "2026-01-06", "open": "108.00", "high": "108.93", "low": "106.34", "close": "107.46", "volume": "2535769" }, { "date": "2026-01-07", "open": "101.00", "high": "105.40", "low": "100.50", "close": "103.04", "volume": "3249738" }, { "date": "2026-01-08", "open": "102.54", "high": "109.37", "low": "102.01", "close": "107.36", "volume": "3171269" }, { "date": "2026-01-09", "open": "107.59", "high": "108.40", "low": "102.165", "close": "103.76", "volume": "2389577" }, { "date": "2026-01-12", "open": "102.54", "high": "103.00", "low": "100.86", "close": "101.81", "volume": "2443582" }, { "date": "2026-01-13", "open": "102.36", "high": "103.515", "low": "100.42", "close": "101.71", "volume": "1896057" }, { "date": "2026-01-14", "open": "101.50", "high": "103.00", "low": "99.8801", "close": "101.40", "volume": "2168429" }, { "date": "2026-01-15", "open": "101.71", "high": "103.92", "low": "99.82", "close": "103.07", "volume": "2738253" }, { "date": "2026-01-16", "open": "102.24", "high": "102.64", "low": "99.985", "close": "100.69", "volume": "2589087" }, { "date": "2026-01-20", "open": "99.95", "high": "101.26", "low": "97.66", "close": "97.98", "volume": "2733864" }, { "date": "2026-01-21", "open": "99.41", "high": "103.145", "low": "98.705", "close": "101.94", "volume": "3786294" }, { "date": "2026-01-22", "open": "102.33", "high": "103.93", "low": "100.86", "close": "101.62", "volume": "2299610" }, { "date": "2026-01-23", "open": "101.67", "high": "102.01", "low": "99.60", "close": "99.98", "volume": "2255834" }, { "date": "2026-01-26", "open": "98.88", "high": "102.01", "low": "98.88", "close": "101.30", "volume": "3468602" }, { "date": "2026-01-27", "open": "102.00", "high": "102.585", "low": "99.00", "close": "100.16", "volume": "2447231" }, { "date": "2026-01-28", "open": "101.08", "high": "101.59", "low": "97.12", "close": "97.62", "volume": "3005710" }, { "date": "2026-01-29", "open": "98.02", "high": "100.26", "low": "97.00", "close": "99.90", "volume": "5941649" }, { "date": "2026-01-30", "open": "114.90", "high": "119.65", "low": "110.51", "close": "119.34", "volume": "9768810" }, { "date": "2026-02-02", "open": "119.00", "high": "119.00", "low": "113.50", "close": "116.25", "volume": "4905696" }, { "date": "2026-02-03", "open": "116.23", "high": "117.09", "low": "111.6701", "close": "113.34", "volume": "4649811" }, { "date": "2026-02-04", "open": "113.76", "high": "115.00", "low": "110.96", "close": "112.25", "volume": "4045944" }, { "date": "2026-02-05", "open": "111.77", "high": "114.07", "low": "110.05", "close": "111.17", "volume": "2115569" }, { "date": "2026-02-06", "open": "111.42", "high": "115.59", "low": "111.42", "close": "115.45", "volume": "2157500" }, { "date": "2026-02-09", "open": "115.78", "high": "116.4188", "low": "114.23", "close": "114.50", "volume": "1898863" }, { "date": "2026-02-10", "open": "115.49", "high": "116.432", "low": "114.2301", "close": "115.51", "volume": "2069479" }, { "date": "2026-02-11", "open": "115.95", "high": "116.99", "low": "114.45", "close": "115.36", "volume": "2256389" }, { "date": "2026-02-12", "open": "117.315", "high": "119.57", "low": "114.81", "close": "116.02", "volume": "2497186" }, { "date": "2026-02-13", "open": "116.02", "high": "116.83", "low": "113.40", "close": "115.73", "volume": "1898685" }, { "date": "2026-02-17", "open": "116.37", "high": "118.67", "low": "115.20", "close": "117.35", "volume": "2043280" }, { "date": "2026-02-18", "open": "116.34", "high": "119.16", "low": "115.60", "close": "118.89", "volume": "1894212" }, { "date": "2026-02-19", "open": "118.39", "high": "119.67", "low": "117.12", "close": "118.07", "volume": "1757716" }, { "date": "2026-02-20", "open": "119.52", "high": "122.2899", "low": "116.52", "close": "118.69", "volume": "2779750" }, { "date": "2026-02-23", "open": "117.89", "high": "119.00", "low": "114.53", "close": "118.17", "volume": "2436676" }, { "date": "2026-02-24", "open": "118.99", "high": "120.97", "low": "117.77", "close": "120.94", "volume": "2436935" }, { "date": "2026-02-25", "open": "120.40", "high": "122.10", "low": "118.71", "close": "119.42", "volume": "2295098" }, { "date": "2026-02-26", "open": "119.86", "high": "121.26", "low": "118.86", "close": "119.41", "volume": "1806301" }, { "date": "2026-02-27", "open": "117.20", "high": "118.50", "low": "115.60", "close": "117.27", "volume": "2236200" }, { "date": "2026-03-02", "open": "115.05", "high": "116.20", "low": "112.60", "close": "114.51", "volume": "2193113" }, { "date": "2026-03-03", "open": "109.77", "high": "110.615", "low": "106.775", "close": "109.86", "volume": "2942187" }, { "date": "2026-03-04", "open": "109.86", "high": "110.41", "low": "107.43", "close": "108.74", "volume": "1683186" }, { "date": "2026-03-05", "open": "107.645", "high": "110.00", "low": "106.69", "close": "107.58", "volume": "2203721" }, { "date": "2026-03-06", "open": "106.96", "high": "107.38", "low": "103.7276", "close": "104.25", "volume": "2387320" }, { "date": "2026-03-09", "open": "102.18", "high": "104.54", "low": "99.93", "close": "104.32", "volume": "2290303" }, { "date": "2026-03-10", "open": "104.58", "high": "107.31", "low": "103.08", "close": "105.26", "volume": "2103862" }, { "date": "2026-03-11", "open": "106.18", "high": "106.645", "low": "102.12", "close": "102.72", "volume": "2081866" }, { "date": "2026-03-12", "open": "100.95", "high": "103.13", "low": "100.36", "close": "100.69", "volume": "2167124" }, { "date": "2026-03-13", "open": "101.31", "high": "103.37", "low": "100.71", "close": "100.78", "volume": "1975673" }, { "date": "2026-03-16", "open": "101.68", "high": "102.87", "low": "99.98", "close": "101.71", "volume": "2119122" }, { "date": "2026-03-17", "open": "102.58", "high": "104.76", "low": "102.505", "close": "104.71", "volume": "1611105" }, { "date": "2026-03-18", "open": "104.05", "high": "107.39", "low": "104.01", "close": "104.54", "volume": "2170704" }, { "date": "2026-03-19", "open": "103.50", "high": "106.37", "low": "103.0801", "close": "104.91", "volume": "1998885" }, { "date": "2026-03-20", "open": "103.88", "high": "105.19", "low": "99.56", "close": "100.43", "volume": "3669772" }, { "date": "2026-03-23", "open": "103.07", "high": "103.69", "low": "101.10", "close": "102.45", "volume": "2416990" }, { "date": "2026-03-24", "open": "101.47", "high": "101.95", "low": "100.00", "close": "101.39", "volume": "2062748" }, { "date": "2026-03-25", "open": "102.49", "high": "103.175", "low": "98.85", "close": "100.05", "volume": "1960192" }, { "date": "2026-03-26", "open": "99.75", "high": "101.335", "low": "93.42", "close": "93.69", "volume": "3137417" }, { "date": "2026-03-27", "open": "93.54", "high": "94.95", "low": "92.555", "close": "94.05", "volume": "1930052" }, { "date": "2026-03-30", "open": "94.31", "high": "95.50", "low": "93.43", "close": "94.97", "volume": "2041902" }, { "date": "2026-03-31", "open": "96.58", "high": "100.51", "low": "96.295", "close": "100.09", "volume": "2470826" }, { "date": "2026-04-01", "open": "98.78", "high": "103.425", "low": "98.0101", "close": "100.91", "volume": "2397892" }, { "date": "2026-04-02", "open": "98.89", "high": "101.16", "low": "97.60", "close": "98.31", "volume": "1651275" }, { "date": "2026-04-06", "open": "97.95", "high": "101.765", "low": "97.5416", "close": "101.64", "volume": "1613066" }, { "date": "2026-04-07", "open": "101.46", "high": "102.38", "low": "99.4301", "close": "100.26", "volume": "1821367" }, { "date": "2026-04-08", "open": "105.575", "high": "107.355", "low": "105.34", "close": "106.35", "volume": "2077038" }, { "date": "2026-04-09", "open": "106.00", "high": "110.44", "low": "105.07", "close": "109.77", "volume": "1529244" }, { "date": "2026-04-10", "open": "110.30", "high": "110.99", "low": "107.0035", "close": "107.86", "volume": "1308064" }, { "date": "2026-04-13", "open": "107.68", "high": "108.65", "low": "106.67", "close": "108.14", "volume": "1225196" }, { "date": "2026-04-14", "open": "108.67", "high": "110.34", "low": "107.47", "close": "107.81", "volume": "1389833" }, { "date": "2026-04-15", "open": "108.56", "high": "110.32", "low": "108.15", "close": "108.87", "volume": "1391692" }, { "date": "2026-04-16", "open": "109.45", "high": "110.9099", "low": "108.24", "close": "108.33", "volume": "1503286" }, { "date": "2026-04-17", "open": "110.70", "high": "113.87", "low": "110.59", "close": "112.50", "volume": "1841593" }, { "date": "2026-04-20", "open": "111.78", "high": "113.66", "low": "109.29", "close": "111.06", "volume": "1600204" }, { "date": "2026-04-21", "open": "110.80", "high": "112.775", "low": "109.83", "close": "110.17", "volume": "1404294" }, { "date": "2026-04-22", "open": "110.53", "high": "110.56", "low": "107.07", "close": "107.69", "volume": "1609688" }, { "date": "2026-04-23", "open": "106.99", "high": "107.955", "low": "105.50", "close": "107.71", "volume": "1458074" }, { "date": "2026-04-24", "open": "107.70", "high": "109.335", "low": "107.40", "close": "108.53", "volume": "1074620" }, { "date": "2026-04-27", "open": "108.70", "high": "109.15", "low": "106.56", "close": "106.77", "volume": "1241461" }, { "date": "2026-04-28", "open": "107.27", "high": "107.93", "low": "105.67", "close": "106.18", "volume": "1300010" }, { "date": "2026-04-29", "open": "105.44", "high": "105.94", "low": "100.44", "close": "101.34", "volume": "2398537" }, { "date": "2026-04-30", "open": "101.17", "high": "103.73", "low": "101.10", "close": "102.20", "volume": "1792207" }, { "date": "2026-05-01", "open": "103.12", "high": "103.755", "low": "100.38", "close": "100.88", "volume": "1382621" }, { "date": "2026-05-04", "open": "99.65", "high": "100.485", "low": "97.00", "close": "97.65", "volume": "1792030" }, { "date": "2026-05-05", "open": "97.74", "high": "99.50", "low": "96.78", "close": "98.54", "volume": "2243043" }, { "date": "2026-05-06", "open": "102.95", "high": "104.69", "low": "101.01", "close": "103.92", "volume": "2139174" }, { "date": "2026-05-07", "open": "104.92", "high": "106.01", "low": "102.20", "close": "102.72", "volume": "1791317" }, { "date": "2026-05-08", "open": "101.94", "high": "102.62", "low": "99.23", "close": "100.42", "volume": "1779715" }, { "date": "2026-05-11", "open": "99.41", "high": "99.43", "low": "96.285", "close": "96.65", "volume": "2071498" }, { "date": "2026-05-12", "open": "95.95", "high": "95.96", "low": "94.33", "close": "94.89", "volume": "2306058" }, { "date": "2026-05-13", "open": "94.69", "high": "95.67", "low": "93.75", "close": "93.93", "volume": "1819250" }, { "date": "2026-05-14", "open": "95.02", "high": "95.75", "low": "94.09", "close": "94.97", "volume": "1892610" }, { "date": "2026-05-15", "open": "94.68", "high": "95.09", "low": "92.98", "close": "93.56", "volume": "1772699" }, { "date": "2026-05-18", "open": "93.61", "high": "96.80", "low": "93.28", "close": "94.61", "volume": "2545427" }, { "date": "2026-05-19", "open": "94.40", "high": "95.72", "low": "93.055", "close": "94.27", "volume": "2127529" }, { "date": "2026-05-20", "open": "93.91", "high": "98.25", "low": "92.31", "close": "98.24", "volume": "2348665" }, { "date": "2026-05-21", "open": "98.35", "high": "102.99", "low": "97.18", "close": "102.62", "volume": "4385555" }, { "date": "2026-05-22", "open": "102.05", "high": "106.80", "low": "99.3801", "close": "106.67", "volume": "5164057" }, { "date": "2026-05-26", "open": "107.50", "high": "111.49", "low": "105.00", "close": "111.44", "volume": "3037772" }, { "date": "2026-05-27", "open": "112.65", "high": "115.83", "low": "112.65", "close": "114.37", "volume": "2530802" }, { "date": "2026-05-28", "open": "113.56", "high": "115.625", "low": "111.33", "close": "114.31", "volume": "1974567" }, { "date": "2026-05-29", "open": "114.79", "high": "115.25", "low": "113.12", "close": "113.85", "volume": "2850868" }, { "date": "2026-06-01", "open": "112.43", "high": "113.50", "low": "110.05", "close": "110.82", "volume": "1739225" }, { "date": "2026-06-02", "open": "110.72", "high": "112.75", "low": "110.46", "close": "110.79", "volume": "1565425" }, { "date": "2026-06-03", "open": "108.555", "high": "109.931", "low": "105.13", "close": "107.36", "volume": "2357625" }, { "date": "2026-06-04", "open": "108.79", "high": "109.38", "low": "107.17", "close": "108.96", "volume": "1536664" }, { "date": "2026-06-05", "open": "108.01", "high": "109.775", "low": "107.21", "close": "108.13", "volume": "1181376" }, { "date": "2026-06-08", "open": "107.96", "high": "111.25", "low": "107.50", "close": "109.73", "volume": "1707287" }, { "date": "2026-06-09", "open": "111.38", "high": "115.00", "low": "110.21", "close": "112.48", "volume": "1834746" }, { "date": "2026-06-10", "open": "111.91", "high": "112.68", "low": "110.05", "close": "111.18", "volume": "1403782" }, { "date": "2026-06-11", "open": "111.76", "high": "114.41", "low": "110.85", "close": "114.37", "volume": "1452749" }, { "date": "2026-06-12", "open": "116.50", "high": "116.50", "low": "113.68", "close": "113.83", "volume": "1487930" }, { "date": "2026-06-15", "open": "115.00", "high": "116.06", "low": "112.25", "close": "112.50", "volume": "2038377" }, { "date": "2026-06-16", "open": "112.88", "high": "114.815", "low": "110.10", "close": "110.17", "volume": "1290780" }, { "date": "2026-06-17", "open": "110.23", "high": "111.92", "low": "105.55", "close": "105.72", "volume": "2230787" }, { "date": "2026-06-18", "open": "108.00", "high": "110.59", "low": "107.395", "close": "109.11", "volume": "3840830" }, { "date": "2026-06-22", "open": "107.97", "high": "108.40", "low": "103.58", "close": "105.57", "volume": "2258411" }, { "date": "2026-06-23", "open": "103.59", "high": "104.92", "low": "102.915", "close": "103.63", "volume": "2178485" }, { "date": "2026-06-24", "open": "103.505", "high": "107.03", "low": "103.47", "close": "105.70", "volume": "1790709" }, { "date": "2026-06-25", "open": "104.84", "high": "106.16", "low": "101.101", "close": "102.59", "volume": "1924482" }, { "date": "2026-06-26", "open": "102.32", "high": "104.94", "low": "102.00", "close": "104.56", "volume": "6162943" }, { "date": "2026-06-29", "open": "104.99", "high": "105.39", "low": "100.68", "close": "101.28", "volume": "2450457" }, { "date": "2026-06-30", "open": "100.39", "high": "101.22", "low": "98.78", "close": "99.29", "volume": "2435121" }, { "date": "2026-07-01", "open": "100.00", "high": "101.73", "low": "99.32", "close": "100.33", "volume": "2018759" }, { "date": "2026-07-02", "open": "101.86", "high": "106.20", "low": "101.86", "close": "104.69", "volume": "2815458" }, { "date": "2026-07-06", "open": "104.34", "high": "106.20", "low": "102.115", "close": "105.67", "volume": "2082815" }, { "date": "2026-07-07", "open": "105.90", "high": "107.34", "low": "105.00", "close": "106.08", "volume": "1581571" }, { "date": "2026-07-08", "open": "103.60", "high": "104.725", "low": "100.35", "close": "102.22", "volume": "1530496" }, { "date": "2026-07-09", "open": "102.34", "high": "105.22", "low": "102.02", "close": "104.26", "volume": "1203194" }, { "date": "2026-07-10", "open": "105.30", "high": "107.09", "low": "104.19", "close": "105.99", "volume": "1755401" }, { "date": "2026-07-13", "open": "108.725", "high": "110.78", "low": "107.37", "close": "107.80", "volume": "2139796" }, { "date": "2026-07-14", "open": "108.59", "high": "108.95", "low": "106.29", "close": "106.60", "volume": "1902517" }, { "date": "2026-07-15", "open": "107.99", "high": "108.84", "low": "106.46", "close": "106.53", "volume": "1672481" }, { "date": "2026-07-16", "open": "107.03", "high": "109.90", "low": "106.01", "close": "109.03", "volume": "1597169" }, { "date": "2026-07-17", "open": "107.39", "high": "110.30", "low": "105.96", "close": "106.49", "volume": "1717653" }, { "date": "2026-07-20", "open": "105.90", "high": "106.3925", "low": "103.10", "close": "104.04", "volume": "2182319" }, { "date": "2026-07-21", "open": "104.03", "high": "104.76", "low": "102.83", "close": "103.31", "volume": "2339160" }, { "date": "2026-07-22", "open": "103.80", "high": "104.49", "low": "101.24", "close": "102.47", "volume": "1925756" }, { "date": "2026-07-23", "open": "100.80", "high": "102.254", "low": "94.72", "close": "96.23", "volume": "4776199" }, { "date": "2026-07-24", "open": "94.005", "high": "97.11", "low": "91.80", "close": "96.04", "volume": "5138382" }, { "date": "2026-07-27", "open": "98.69", "high": "100.00", "low": "97.70", "close": "97.73", "volume": "3053485" }, { "date": "2026-07-28", "open": "99.13", "high": "104.24", "low": "99.13", "close": "103.92", "volume": "3095568" }, { "date": "2026-07-29", "open": "102.21", "high": "104.88", "low": "101.375", "close": "103.54", "volume": "2154972" }, { "date": "2026-07-30", "open": "101.73", "high": "102.165", "low": "98.02", "close": "99.69", "volume": "2131600" }, { "date": "2026-07-31", "open": "98.75", "high": "99.73", "low": "96.815", "close": "96.88", "volume": "2325225" }, { "date": "2026-08-03", "open": "99.43", "high": "101.15", "low": "97.89", "close": "99.50", "volume": "2186285" }, { "date": "2026-08-04", "open": "99.82", "high": "101.16", "low": "99.49", "close": "99.87", "volume": "2215515" } ] }