-
Notifications
You must be signed in to change notification settings - Fork 0
Expand file tree
/
Copy pathhistorical.json
More file actions
1 lines (1 loc) · 127 KB
/
historical.json
File metadata and controls
1 lines (1 loc) · 127 KB
1
{"2025-12-22":{"open":183.92,"high":184.16,"low":182.35,"close":183.69,"adjClose":183.69,"volume":127300500},"2025-12-19":{"open":176.67,"high":181.45,"low":176.34,"close":180.99,"adjClose":180.99,"volume":324925900},"2025-12-18":{"open":174.53,"high":176.15,"low":171.82,"close":174.14,"adjClose":174.14,"volume":176096000},"2025-12-17":{"open":176.1,"high":176.13,"low":170.31,"close":170.94,"adjClose":170.94,"volume":222775500},"2025-12-16":{"open":176.26,"high":178.49,"low":174.9,"close":177.72,"adjClose":177.72,"volume":148588100},"2025-12-15":{"open":177.94,"high":178.42,"low":175.03,"close":176.29,"adjClose":176.29,"volume":164775600},"2025-12-12":{"open":181.11,"high":182.82,"low":174.62,"close":175.02,"adjClose":175.02,"volume":204274900},"2025-12-11":{"open":180.28,"high":181.32,"low":176.62,"close":180.93,"adjClose":180.93,"volume":182136600},"2025-12-10":{"open":184.97,"high":185.48,"low":182.04,"close":183.78,"adjClose":183.78,"volume":162785400},"2025-12-09":{"open":185.56,"high":185.72,"low":183.32,"close":184.97,"adjClose":184.97,"volume":144719700},"2025-12-08":{"open":182.64,"high":188.0,"low":182.4,"close":185.55,"adjClose":185.55,"volume":204378100},"2025-12-05":{"open":183.89,"high":184.66,"low":180.91,"close":182.41,"adjClose":182.41,"volume":143971100},"2025-12-04":{"open":181.62,"high":184.52,"low":179.96,"close":183.38,"adjClose":183.38,"volume":167364900},"2025-12-03":{"open":181.08,"high":182.45,"low":179.11,"close":179.59,"adjClose":179.58,"volume":165138000},"2025-12-02":{"open":181.76,"high":185.66,"low":180.0,"close":181.46,"adjClose":181.45,"volume":182632200},"2025-12-01":{"open":174.76,"high":180.3,"low":173.68,"close":179.92,"adjClose":179.91,"volume":188131000},"2025-11-28":{"open":179.01,"high":179.29,"low":176.5,"close":177.0,"adjClose":176.99,"volume":121332800},"2025-11-26":{"open":181.63,"high":182.91,"low":178.24,"close":180.26,"adjClose":180.25,"volume":183852000},"2025-11-25":{"open":174.91,"high":178.16,"low":169.55,"close":177.82,"adjClose":177.81,"volume":320600300},"2025-11-24":{"open":179.49,"high":183.5,"low":176.48,"close":182.55,"adjClose":182.54,"volume":256618300},"2025-11-21":{"open":181.24,"high":184.56,"low":172.93,"close":178.88,"adjClose":178.87,"volume":346926200},"2025-11-20":{"open":195.95,"high":196.0,"low":179.85,"close":180.64,"adjClose":180.63,"volume":343504800},"2025-11-19":{"open":184.79,"high":187.86,"low":182.83,"close":186.52,"adjClose":186.51,"volume":247246400},"2025-11-18":{"open":183.38,"high":184.8,"low":179.65,"close":181.36,"adjClose":181.35,"volume":213598900},"2025-11-17":{"open":185.97,"high":189.0,"low":184.32,"close":186.6,"adjClose":186.59,"volume":173628900},"2025-11-14":{"open":182.86,"high":191.01,"low":180.58,"close":190.17,"adjClose":190.16,"volume":186591900},"2025-11-13":{"open":191.05,"high":191.44,"low":183.85,"close":186.86,"adjClose":186.85,"volume":207423100},"2025-11-12":{"open":195.72,"high":195.89,"low":191.13,"close":193.8,"adjClose":193.79,"volume":154935300},"2025-11-11":{"open":195.16,"high":195.42,"low":191.3,"close":193.16,"adjClose":193.15,"volume":176483300},"2025-11-10":{"open":195.11,"high":199.94,"low":193.79,"close":199.05,"adjClose":199.04,"volume":198897100},"2025-11-07":{"open":184.9,"high":188.32,"low":178.91,"close":188.15,"adjClose":188.14,"volume":264942300},"2025-11-06":{"open":196.42,"high":197.62,"low":186.38,"close":188.08,"adjClose":188.07,"volume":223029800},"2025-11-05":{"open":198.77,"high":202.92,"low":194.65,"close":195.21,"adjClose":195.2,"volume":171350300},"2025-11-04":{"open":203.0,"high":203.97,"low":197.93,"close":198.69,"adjClose":198.68,"volume":188919300},"2025-11-03":{"open":208.08,"high":211.34,"low":205.56,"close":206.88,"adjClose":206.87,"volume":180267300},"2025-10-31":{"open":206.45,"high":207.97,"low":202.07,"close":202.49,"adjClose":202.48,"volume":179802200},"2025-10-30":{"open":205.15,"high":206.16,"low":201.41,"close":202.89,"adjClose":202.88,"volume":178864400},"2025-10-29":{"open":207.98,"high":212.19,"low":204.78,"close":207.04,"adjClose":207.03,"volume":308829600},"2025-10-28":{"open":193.05,"high":203.15,"low":191.91,"close":201.03,"adjClose":201.02,"volume":297986200},"2025-10-27":{"open":189.99,"high":192.0,"low":188.43,"close":191.49,"adjClose":191.48,"volume":153452700},"2025-10-24":{"open":183.84,"high":187.47,"low":183.5,"close":186.26,"adjClose":186.25,"volume":131296700},"2025-10-23":{"open":180.42,"high":183.03,"low":179.79,"close":182.16,"adjClose":182.15,"volume":111363700},"2025-10-22":{"open":181.14,"high":183.44,"low":176.76,"close":180.28,"adjClose":180.27,"volume":162249600},"2025-10-21":{"open":182.79,"high":182.79,"low":179.8,"close":181.16,"adjClose":181.15,"volume":124240200},"2025-10-20":{"open":183.13,"high":185.2,"low":181.73,"close":182.64,"adjClose":182.63,"volume":128544700},"2025-10-17":{"open":180.18,"high":184.1,"low":179.75,"close":183.22,"adjClose":183.21,"volume":173135200},"2025-10-16":{"open":182.23,"high":183.28,"low":179.77,"close":181.81,"adjClose":181.8,"volume":179723300},"2025-10-15":{"open":184.8,"high":184.87,"low":177.29,"close":179.83,"adjClose":179.82,"volume":214450500},"2025-10-14":{"open":184.77,"high":184.8,"low":179.7,"close":180.03,"adjClose":180.02,"volume":205641400},"2025-10-13":{"open":187.97,"high":190.11,"low":185.96,"close":188.32,"adjClose":188.31,"volume":153482800},"2025-10-10":{"open":193.51,"high":195.62,"low":182.05,"close":183.16,"adjClose":183.15,"volume":268774400},"2025-10-09":{"open":192.23,"high":195.3,"low":191.06,"close":192.57,"adjClose":192.56,"volume":182997200},"2025-10-08":{"open":186.57,"high":189.6,"low":186.54,"close":189.11,"adjClose":189.1,"volume":130168900},"2025-10-07":{"open":186.23,"high":189.06,"low":184.0,"close":185.04,"adjClose":185.03,"volume":140088000},"2025-10-06":{"open":185.5,"high":187.23,"low":183.33,"close":185.54,"adjClose":185.53,"volume":157678100},"2025-10-03":{"open":189.19,"high":190.36,"low":185.38,"close":187.62,"adjClose":187.61,"volume":137596900},"2025-10-02":{"open":189.6,"high":191.05,"low":188.06,"close":188.89,"adjClose":188.88,"volume":136805800},"2025-10-01":{"open":185.24,"high":188.14,"low":183.9,"close":187.24,"adjClose":187.23,"volume":173844900},"2025-09-30":{"open":182.08,"high":187.35,"low":181.48,"close":186.58,"adjClose":186.57,"volume":236981000},"2025-09-29":{"open":180.43,"high":184.0,"low":180.32,"close":181.85,"adjClose":181.84,"volume":193063500},"2025-09-26":{"open":178.17,"high":179.77,"low":174.93,"close":178.19,"adjClose":178.18,"volume":148573700},"2025-09-25":{"open":174.48,"high":180.26,"low":173.13,"close":177.69,"adjClose":177.68,"volume":191586700},"2025-09-24":{"open":179.77,"high":179.78,"low":175.4,"close":176.97,"adjClose":176.96,"volume":143564100},"2025-09-23":{"open":181.97,"high":182.42,"low":176.21,"close":178.43,"adjClose":178.42,"volume":192559600},"2025-09-22":{"open":175.3,"high":184.55,"low":174.71,"close":183.61,"adjClose":183.6,"volume":269637000},"2025-09-19":{"open":175.77,"high":178.08,"low":175.18,"close":176.67,"adjClose":176.66,"volume":237182100},"2025-09-18":{"open":173.98,"high":177.1,"low":172.96,"close":176.24,"adjClose":176.23,"volume":191763300},"2025-09-17":{"open":172.64,"high":173.2,"low":168.41,"close":170.29,"adjClose":170.28,"volume":211843800},"2025-09-16":{"open":177.0,"high":177.5,"low":174.38,"close":174.88,"adjClose":174.87,"volume":140737800},"2025-09-15":{"open":175.67,"high":178.85,"low":174.51,"close":177.75,"adjClose":177.74,"volume":147061600},"2025-09-12":{"open":177.77,"high":178.6,"low":176.45,"close":177.82,"adjClose":177.81,"volume":124911000},"2025-09-11":{"open":179.68,"high":180.28,"low":176.48,"close":177.17,"adjClose":177.16,"volume":151159300},"2025-09-10":{"open":176.64,"high":179.29,"low":175.47,"close":177.33,"adjClose":177.31,"volume":226852000},"2025-09-09":{"open":169.09,"high":170.98,"low":166.74,"close":170.76,"adjClose":170.74,"volume":157548400},"2025-09-08":{"open":167.55,"high":170.96,"low":167.35,"close":168.31,"adjClose":168.29,"volume":163769100},"2025-09-05":{"open":168.03,"high":169.03,"low":164.07,"close":167.02,"adjClose":167.0,"volume":224441400},"2025-09-04":{"open":170.57,"high":171.86,"low":169.41,"close":171.66,"adjClose":171.64,"volume":141670100},"2025-09-03":{"open":171.06,"high":172.41,"low":168.88,"close":170.62,"adjClose":170.6,"volume":164424900},"2025-09-02":{"open":170.0,"high":172.38,"low":167.22,"close":170.78,"adjClose":170.76,"volume":231164900},"2025-08-29":{"open":178.11,"high":178.15,"low":173.15,"close":174.18,"adjClose":174.16,"volume":243257900},"2025-08-28":{"open":180.82,"high":184.47,"low":176.41,"close":180.17,"adjClose":180.15,"volume":281787800},"2025-08-27":{"open":181.98,"high":182.49,"low":179.1,"close":181.6,"adjClose":181.58,"volume":235518900},"2025-08-26":{"open":180.06,"high":182.39,"low":178.81,"close":181.77,"adjClose":181.75,"volume":168688200},"2025-08-25":{"open":178.35,"high":181.91,"low":176.57,"close":179.81,"adjClose":179.79,"volume":163012800},"2025-08-22":{"open":172.61,"high":178.59,"low":171.2,"close":177.99,"adjClose":177.97,"volume":172789400},"2025-08-21":{"open":174.85,"high":176.9,"low":173.81,"close":174.98,"adjClose":174.96,"volume":140040900},"2025-08-20":{"open":175.17,"high":176.0,"low":168.8,"close":175.4,"adjClose":175.38,"volume":215142700},"2025-08-19":{"open":182.43,"high":182.5,"low":175.49,"close":175.64,"adjClose":175.62,"volume":185229200},"2025-08-18":{"open":180.6,"high":182.94,"low":180.59,"close":182.01,"adjClose":181.99,"volume":132008000},"2025-08-15":{"open":181.88,"high":181.9,"low":178.04,"close":180.45,"adjClose":180.43,"volume":156602200},"2025-08-14":{"open":179.75,"high":183.02,"low":179.46,"close":182.02,"adjClose":182.0,"volume":129554000},"2025-08-13":{"open":182.62,"high":183.97,"low":179.35,"close":181.59,"adjClose":181.57,"volume":179871700},"2025-08-12":{"open":182.96,"high":184.48,"low":179.46,"close":183.16,"adjClose":183.14,"volume":145485700},"2025-08-11":{"open":182.05,"high":183.84,"low":180.25,"close":182.06,"adjClose":182.04,"volume":138323200},"2025-08-08":{"open":181.55,"high":183.3,"low":180.4,"close":182.7,"adjClose":182.68,"volume":123396700},"2025-08-07":{"open":181.57,"high":183.88,"low":178.8,"close":180.77,"adjClose":180.75,"volume":151878400},"2025-08-06":{"open":176.33,"high":179.9,"low":176.25,"close":179.42,"adjClose":179.4,"volume":137192300},"2025-08-05":{"open":179.62,"high":180.26,"low":175.9,"close":178.26,"adjClose":178.24,"volume":156407600},"2025-08-04":{"open":175.16,"high":180.2,"low":174.52,"close":180.0,"adjClose":179.98,"volume":148174600},"2025-08-01":{"open":174.09,"high":176.54,"low":170.89,"close":173.72,"adjClose":173.7,"volume":204529000},"2025-07-31":{"open":182.9,"high":183.3,"low":175.93,"close":177.87,"adjClose":177.85,"volume":221685400},"2025-07-30":{"open":176.51,"high":179.89,"low":176.04,"close":179.27,"adjClose":179.25,"volume":174312200},"2025-07-29":{"open":177.96,"high":179.38,"low":175.02,"close":175.51,"adjClose":175.49,"volume":154077500},"2025-07-28":{"open":174.02,"high":177.0,"low":173.97,"close":176.75,"adjClose":176.73,"volume":140023500},"2025-07-25":{"open":173.61,"high":174.72,"low":172.96,"close":173.5,"adjClose":173.48,"volume":122316800},"2025-07-24":{"open":172.44,"high":173.83,"low":171.3,"close":173.74,"adjClose":173.72,"volume":128984600},"2025-07-23":{"open":169.53,"high":171.26,"low":167.97,"close":170.78,"adjClose":170.76,"volume":154082200},"2025-07-22":{"open":171.34,"high":171.39,"low":164.58,"close":167.03,"adjClose":167.01,"volume":193114300},"2025-07-21":{"open":172.75,"high":173.38,"low":171.0,"close":171.38,"adjClose":171.36,"volume":123126100},"2025-07-18":{"open":173.64,"high":174.25,"low":171.26,"close":172.41,"adjClose":172.39,"volume":146456400},"2025-07-17":{"open":172.02,"high":174.16,"low":170.83,"close":173.0,"adjClose":172.98,"volume":160841100},"2025-07-16":{"open":171.06,"high":171.75,"low":168.9,"close":171.37,"adjClose":171.35,"volume":158831500},"2025-07-15":{"open":171.19,"high":172.4,"low":169.2,"close":170.7,"adjClose":170.68,"volume":230627400},"2025-07-14":{"open":165.37,"high":165.49,"low":162.02,"close":164.07,"adjClose":164.05,"volume":136975800},"2025-07-11":{"open":163.72,"high":167.89,"low":163.47,"close":164.92,"adjClose":164.9,"volume":193633300},"2025-07-10":{"open":164.32,"high":164.5,"low":161.61,"close":164.1,"adjClose":164.08,"volume":167704100},"2025-07-09":{"open":161.22,"high":164.42,"low":161.16,"close":162.88,"adjClose":162.86,"volume":183656400},"2025-07-08":{"open":159.33,"high":160.22,"low":158.39,"close":160.0,"adjClose":159.98,"volume":138133000},"2025-07-07":{"open":158.2,"high":159.31,"low":157.34,"close":158.24,"adjClose":158.22,"volume":140139000},"2025-07-03":{"open":158.37,"high":160.98,"low":157.77,"close":159.34,"adjClose":159.32,"volume":143716100},"2025-07-02":{"open":152.98,"high":157.6,"low":152.97,"close":157.25,"adjClose":157.23,"volume":171224100},"2025-07-01":{"open":156.29,"high":157.2,"low":151.49,"close":153.3,"adjClose":153.28,"volume":213143600},"2025-06-30":{"open":158.4,"high":158.66,"low":155.96,"close":157.99,"adjClose":157.97,"volume":194580300},"2025-06-27":{"open":156.04,"high":158.71,"low":155.26,"close":157.75,"adjClose":157.73,"volume":263234500},"2025-06-26":{"open":155.98,"high":156.72,"low":154.0,"close":155.02,"adjClose":155.0,"volume":198145700},"2025-06-25":{"open":149.27,"high":154.45,"low":149.26,"close":154.31,"adjClose":154.29,"volume":269146500},"2025-06-24":{"open":145.56,"high":147.96,"low":145.5,"close":147.9,"adjClose":147.88,"volume":187566100},"2025-06-23":{"open":142.5,"high":144.78,"low":142.03,"close":144.17,"adjClose":144.15,"volume":154308900},"2025-06-20":{"open":145.45,"high":146.2,"low":142.65,"close":143.85,"adjClose":143.83,"volume":242956200},"2025-06-18":{"open":144.01,"high":145.65,"low":143.12,"close":145.48,"adjClose":145.46,"volume":161494100},"2025-06-17":{"open":144.49,"high":145.22,"low":143.78,"close":144.12,"adjClose":144.1,"volume":139108000},"2025-06-16":{"open":143.35,"high":146.18,"low":143.2,"close":144.69,"adjClose":144.67,"volume":183133700},"2025-06-13":{"open":142.48,"high":143.58,"low":140.85,"close":141.97,"adjClose":141.95,"volume":180820600},"2025-06-12":{"open":141.97,"high":145.0,"low":141.85,"close":145.0,"adjClose":144.98,"volume":162365000},"2025-06-11":{"open":144.61,"high":144.99,"low":141.87,"close":142.83,"adjClose":142.81,"volume":167694000},"2025-06-10":{"open":142.69,"high":144.29,"low":141.53,"close":143.96,"adjClose":143.93,"volume":155881900},"2025-06-09":{"open":143.19,"high":145.0,"low":141.94,"close":142.63,"adjClose":142.6,"volume":185114500},"2025-06-06":{"open":142.51,"high":143.27,"low":141.51,"close":141.72,"adjClose":141.69,"volume":153986200},"2025-06-05":{"open":142.17,"high":144.0,"low":138.83,"close":139.99,"adjClose":139.96,"volume":231397900},"2025-06-04":{"open":142.19,"high":142.39,"low":139.54,"close":141.92,"adjClose":141.89,"volume":167120800},"2025-06-03":{"open":138.78,"high":142.0,"low":137.95,"close":141.22,"adjClose":141.19,"volume":225578800},"2025-06-02":{"open":135.49,"high":138.12,"low":135.4,"close":137.38,"adjClose":137.36,"volume":197663100},"2025-05-30":{"open":138.72,"high":139.62,"low":132.92,"close":135.13,"adjClose":135.11,"volume":333170900},"2025-05-29":{"open":142.25,"high":143.49,"low":137.91,"close":139.19,"adjClose":139.16,"volume":369241900},"2025-05-28":{"open":136.03,"high":137.25,"low":134.79,"close":134.81,"adjClose":134.79,"volume":304021100},"2025-05-27":{"open":134.15,"high":135.66,"low":133.31,"close":135.5,"adjClose":135.48,"volume":192953600},"2025-05-23":{"open":130.0,"high":132.68,"low":129.16,"close":131.29,"adjClose":131.27,"volume":198821300},"2025-05-22":{"open":132.23,"high":134.25,"low":131.55,"close":132.83,"adjClose":132.81,"volume":187344000},"2025-05-21":{"open":133.06,"high":137.4,"low":130.59,"close":131.8,"adjClose":131.78,"volume":270608700},"2025-05-20":{"open":134.29,"high":134.58,"low":132.62,"close":134.38,"adjClose":134.36,"volume":161514200},"2025-05-19":{"open":132.39,"high":135.87,"low":132.39,"close":135.57,"adjClose":135.55,"volume":193154600},"2025-05-16":{"open":136.22,"high":136.35,"low":133.46,"close":135.4,"adjClose":135.38,"volume":226542500},"2025-05-15":{"open":134.29,"high":136.3,"low":132.66,"close":134.83,"adjClose":134.81,"volume":226632600},"2025-05-14":{"open":133.2,"high":135.44,"low":131.68,"close":135.34,"adjClose":135.32,"volume":281180800},"2025-05-13":{"open":124.98,"high":131.22,"low":124.47,"close":129.93,"adjClose":129.91,"volume":330430100},"2025-05-12":{"open":121.97,"high":123.0,"low":120.28,"close":123.0,"adjClose":122.98,"volume":225023300},"2025-05-09":{"open":117.35,"high":118.23,"low":115.21,"close":116.65,"adjClose":116.63,"volume":132972200},"2025-05-08":{"open":118.25,"high":118.68,"low":115.85,"close":117.37,"adjClose":117.35,"volume":198428100},"2025-05-07":{"open":113.05,"high":117.68,"low":112.28,"close":117.06,"adjClose":117.04,"volume":206758800},"2025-05-06":{"open":111.48,"high":114.74,"low":110.82,"close":113.54,"adjClose":113.52,"volume":158525600},"2025-05-05":{"open":112.91,"high":114.67,"low":112.66,"close":113.82,"adjClose":113.8,"volume":133163200},"2025-05-02":{"open":114.18,"high":115.4,"low":113.37,"close":114.5,"adjClose":114.48,"volume":190194800},"2025-05-01":{"open":113.08,"high":114.94,"low":111.3,"close":111.61,"adjClose":111.59,"volume":236121500},"2025-04-30":{"open":104.47,"high":108.92,"low":104.08,"close":108.92,"adjClose":108.9,"volume":235044600},"2025-04-29":{"open":107.67,"high":110.2,"low":107.44,"close":109.02,"adjClose":109.0,"volume":170444300},"2025-04-28":{"open":109.69,"high":110.37,"low":106.02,"close":108.73,"adjClose":108.71,"volume":207708500},"2025-04-25":{"open":106.85,"high":111.92,"low":105.73,"close":111.01,"adjClose":110.99,"volume":251064700},"2025-04-24":{"open":103.48,"high":106.54,"low":103.11,"close":106.43,"adjClose":106.41,"volume":220815000},"2025-04-23":{"open":104.52,"high":104.8,"low":102.02,"close":102.71,"adjClose":102.69,"volume":247526000},"2025-04-22":{"open":98.78,"high":99.81,"low":97.28,"close":98.89,"adjClose":98.87,"volume":241004800},"2025-04-21":{"open":98.77,"high":99.44,"low":95.04,"close":96.91,"adjClose":96.89,"volume":288501100},"2025-04-17":{"open":104.45,"high":104.47,"low":100.05,"close":101.49,"adjClose":101.47,"volume":292517500},"2025-04-16":{"open":104.55,"high":106.79,"low":100.45,"close":104.49,"adjClose":104.47,"volume":397016900},"2025-04-15":{"open":110.97,"high":113.62,"low":110.5,"close":112.2,"adjClose":112.18,"volume":228966900},"2025-04-14":{"open":114.11,"high":114.29,"low":109.07,"close":110.71,"adjClose":110.69,"volume":264705000},"2025-04-11":{"open":108.5,"high":111.55,"low":107.48,"close":110.93,"adjClose":110.91,"volume":313417300},"2025-04-10":{"open":109.37,"high":110.86,"low":99.15,"close":107.57,"adjClose":107.55,"volume":437812400},"2025-04-09":{"open":98.89,"high":115.1,"low":97.53,"close":114.33,"adjClose":114.31,"volume":612918300},"2025-04-08":{"open":103.81,"high":105.85,"low":94.46,"close":96.3,"adjClose":96.28,"volume":476243400},"2025-04-07":{"open":87.46,"high":101.75,"low":86.62,"close":97.64,"adjClose":97.62,"volume":611041300},"2025-04-04":{"open":98.91,"high":100.13,"low":92.11,"close":94.31,"adjClose":94.29,"volume":532273800},"2025-04-03":{"open":103.51,"high":105.63,"low":101.6,"close":101.8,"adjClose":101.78,"volume":338769400},"2025-04-02":{"open":107.29,"high":111.98,"low":106.79,"close":110.42,"adjClose":110.4,"volume":220601200},"2025-04-01":{"open":108.52,"high":110.2,"low":106.47,"close":110.15,"adjClose":110.13,"volume":222614000},"2025-03-31":{"open":105.13,"high":110.96,"low":103.65,"close":108.38,"adjClose":108.36,"volume":299212700},"2025-03-28":{"open":111.49,"high":112.87,"low":109.07,"close":109.67,"adjClose":109.65,"volume":229872500},"2025-03-27":{"open":111.35,"high":114.45,"low":110.66,"close":111.43,"adjClose":111.41,"volume":236902100},"2025-03-26":{"open":118.73,"high":118.84,"low":112.71,"close":113.76,"adjClose":113.74,"volume":293463300},"2025-03-25":{"open":120.55,"high":121.29,"low":118.92,"close":120.69,"adjClose":120.67,"volume":167447200},"2025-03-24":{"open":119.88,"high":122.22,"low":119.34,"close":121.41,"adjClose":121.39,"volume":228452500},"2025-03-21":{"open":116.94,"high":117.99,"low":115.42,"close":117.7,"adjClose":117.68,"volume":266498500},"2025-03-20":{"open":116.55,"high":120.2,"low":116.47,"close":118.53,"adjClose":118.51,"volume":248829700},"2025-03-19":{"open":117.27,"high":120.45,"low":115.68,"close":117.52,"adjClose":117.5,"volume":273426200},"2025-03-18":{"open":118.0,"high":119.02,"low":114.54,"close":115.43,"adjClose":115.41,"volume":299686900},"2025-03-17":{"open":122.74,"high":122.89,"low":118.03,"close":119.53,"adjClose":119.51,"volume":255501500},"2025-03-14":{"open":118.61,"high":121.88,"low":118.15,"close":121.67,"adjClose":121.65,"volume":277593500},"2025-03-13":{"open":117.03,"high":117.76,"low":113.79,"close":115.58,"adjClose":115.56,"volume":299033100},"2025-03-12":{"open":114.12,"high":116.76,"low":112.88,"close":115.74,"adjClose":115.72,"volume":323857500},"2025-03-11":{"open":106.99,"high":112.24,"low":104.77,"close":108.76,"adjClose":108.73,"volume":354865700},"2025-03-10":{"open":109.9,"high":111.85,"low":105.46,"close":106.98,"adjClose":106.95,"volume":366487400},"2025-03-07":{"open":111.25,"high":113.48,"low":107.56,"close":112.69,"adjClose":112.66,"volume":341755500},"2025-03-06":{"open":113.53,"high":115.35,"low":110.22,"close":110.57,"adjClose":110.54,"volume":321181900},"2025-03-05":{"open":117.58,"high":118.28,"low":114.51,"close":117.3,"adjClose":117.27,"volume":284337900},"2025-03-04":{"open":110.65,"high":119.31,"low":110.11,"close":115.99,"adjClose":115.96,"volume":398163300},"2025-03-03":{"open":123.51,"high":123.7,"low":112.28,"close":114.06,"adjClose":114.03,"volume":411381400},"2025-02-28":{"open":118.02,"high":125.09,"low":116.4,"close":124.92,"adjClose":124.89,"volume":389091100},"2025-02-27":{"open":135.0,"high":135.01,"low":120.01,"close":120.15,"adjClose":120.12,"volume":443175800},"2025-02-26":{"open":129.99,"high":133.73,"low":128.49,"close":131.28,"adjClose":131.24,"volume":322553800},"2025-02-25":{"open":129.98,"high":130.2,"low":124.44,"close":126.63,"adjClose":126.6,"volume":271428700},"2025-02-24":{"open":136.56,"high":138.59,"low":130.08,"close":130.28,"adjClose":130.24,"volume":251381100},"2025-02-21":{"open":140.04,"high":141.46,"low":134.03,"close":134.43,"adjClose":134.39,"volume":228217600},"2025-02-20":{"open":140.03,"high":140.66,"low":136.79,"close":140.11,"adjClose":140.07,"volume":143903600},"2025-02-19":{"open":139.51,"high":141.36,"low":137.22,"close":139.23,"adjClose":139.19,"volume":167536000},"2025-02-18":{"open":141.27,"high":143.44,"low":137.93,"close":139.4,"adjClose":139.36,"volume":219176600},"2025-02-14":{"open":136.48,"high":139.25,"low":135.5,"close":138.85,"adjClose":138.81,"volume":195479600},"2025-02-13":{"open":131.56,"high":136.5,"low":131.17,"close":135.29,"adjClose":135.25,"volume":197430000},"2025-02-12":{"open":130.02,"high":132.24,"low":129.08,"close":131.14,"adjClose":131.1,"volume":160278600},"2025-02-11":{"open":132.58,"high":134.48,"low":131.02,"close":132.8,"adjClose":132.76,"volume":178902400},"2025-02-10":{"open":130.09,"high":135.0,"low":129.96,"close":133.57,"adjClose":133.53,"volume":216989100},"2025-02-07":{"open":129.22,"high":130.37,"low":125.0,"close":129.84,"adjClose":129.8,"volume":228186300},"2025-02-06":{"open":127.42,"high":128.77,"low":125.21,"close":128.68,"adjClose":128.64,"volume":251483600},"2025-02-05":{"open":121.76,"high":125.0,"low":120.76,"close":124.83,"adjClose":124.8,"volume":262230800},"2025-02-04":{"open":116.96,"high":121.2,"low":116.7,"close":118.65,"adjClose":118.62,"volume":256550000},"2025-02-03":{"open":114.75,"high":118.57,"low":113.01,"close":116.66,"adjClose":116.63,"volume":371235700},"2025-01-31":{"open":123.78,"high":127.85,"low":119.19,"close":120.07,"adjClose":120.04,"volume":388161100},"2025-01-30":{"open":123.1,"high":125.0,"low":118.1,"close":124.65,"adjClose":124.62,"volume":392925500},"2025-01-29":{"open":126.5,"high":126.89,"low":120.05,"close":123.7,"adjClose":123.67,"volume":467120600},"2025-01-28":{"open":121.81,"high":129.0,"low":116.25,"close":128.99,"adjClose":128.95,"volume":579666400},"2025-01-27":{"open":124.8,"high":128.4,"low":116.7,"close":118.42,"adjClose":118.39,"volume":818830900},"2025-01-24":{"open":148.37,"high":148.97,"low":141.88,"close":142.62,"adjClose":142.58,"volume":234657600},"2025-01-23":{"open":145.05,"high":147.23,"low":143.72,"close":147.22,"adjClose":147.18,"volume":155915500},"2025-01-22":{"open":144.66,"high":147.79,"low":143.67,"close":147.07,"adjClose":147.03,"volume":237651400},"2025-01-21":{"open":139.16,"high":141.83,"low":137.09,"close":140.83,"adjClose":140.79,"volume":197749000},"2025-01-17":{"open":136.69,"high":138.5,"low":135.46,"close":137.71,"adjClose":137.67,"volume":201188800},"2025-01-16":{"open":138.64,"high":138.75,"low":133.49,"close":133.57,"adjClose":133.53,"volume":209235600},"2025-01-15":{"open":133.65,"high":136.45,"low":131.29,"close":136.24,"adjClose":136.2,"volume":185217300},"2025-01-14":{"open":136.05,"high":136.38,"low":130.05,"close":131.76,"adjClose":131.72,"volume":195590500},"2025-01-13":{"open":129.99,"high":133.49,"low":129.51,"close":133.23,"adjClose":133.19,"volume":204808900},"2025-01-10":{"open":137.45,"high":139.92,"low":134.22,"close":135.91,"adjClose":135.87,"volume":207602500},"2025-01-08":{"open":142.58,"high":143.95,"low":137.56,"close":140.11,"adjClose":140.07,"volume":227349900},"2025-01-07":{"open":153.03,"high":153.13,"low":140.01,"close":140.14,"adjClose":140.1,"volume":351782200},"2025-01-06":{"open":148.59,"high":152.16,"low":147.82,"close":149.43,"adjClose":149.39,"volume":265377400},"2025-01-03":{"open":140.01,"high":144.9,"low":139.73,"close":144.47,"adjClose":144.43,"volume":229322500},"2025-01-02":{"open":136.0,"high":138.88,"low":134.63,"close":138.31,"adjClose":138.27,"volume":198247200},"2024-12-31":{"open":138.03,"high":138.07,"low":133.83,"close":134.29,"adjClose":134.25,"volume":155659200},"2024-12-30":{"open":134.83,"high":140.27,"low":134.02,"close":137.49,"adjClose":137.45,"volume":167734700},"2024-12-27":{"open":138.55,"high":139.02,"low":134.71,"close":137.01,"adjClose":136.97,"volume":170582600},"2024-12-26":{"open":139.7,"high":140.85,"low":137.73,"close":139.93,"adjClose":139.89,"volume":116205600},"2024-12-24":{"open":140.0,"high":141.9,"low":138.65,"close":140.22,"adjClose":140.18,"volume":105157000},"2024-12-23":{"open":136.28,"high":139.79,"low":135.12,"close":139.67,"adjClose":139.63,"volume":176053500},"2024-12-20":{"open":129.81,"high":135.28,"low":128.22,"close":134.7,"adjClose":134.66,"volume":306528600},"2024-12-19":{"open":131.76,"high":134.03,"low":129.55,"close":130.68,"adjClose":130.64,"volume":209719200},"2024-12-18":{"open":133.86,"high":136.7,"low":128.28,"close":128.91,"adjClose":128.87,"volume":277444500},"2024-12-17":{"open":129.09,"high":131.59,"low":126.86,"close":130.39,"adjClose":130.35,"volume":259410300},"2024-12-16":{"open":134.18,"high":134.4,"low":130.42,"close":132.0,"adjClose":131.96,"volume":237951100},"2024-12-13":{"open":138.94,"high":139.6,"low":132.54,"close":134.25,"adjClose":134.21,"volume":231514900},"2024-12-12":{"open":137.08,"high":138.44,"low":135.8,"close":137.34,"adjClose":137.3,"volume":159211400},"2024-12-11":{"open":137.36,"high":140.17,"low":135.21,"close":139.31,"adjClose":139.27,"volume":184905200},"2024-12-10":{"open":139.01,"high":141.82,"low":133.79,"close":135.07,"adjClose":135.03,"volume":210020900},"2024-12-09":{"open":138.97,"high":139.95,"low":137.13,"close":138.81,"adjClose":138.77,"volume":189308600},"2024-12-06":{"open":144.6,"high":145.7,"low":141.31,"close":142.44,"adjClose":142.4,"volume":188505600},"2024-12-05":{"open":145.11,"high":146.54,"low":143.95,"close":145.06,"adjClose":145.02,"volume":172621200},"2024-12-04":{"open":142.0,"high":145.79,"low":140.29,"close":145.14,"adjClose":145.09,"volume":231224300},"2024-12-03":{"open":138.26,"high":140.54,"low":137.95,"close":140.26,"adjClose":140.21,"volume":164414000},"2024-12-02":{"open":138.83,"high":140.45,"low":137.82,"close":138.63,"adjClose":138.58,"volume":171682800},"2024-11-29":{"open":136.78,"high":139.35,"low":136.05,"close":138.25,"adjClose":138.2,"volume":141863200},"2024-11-27":{"open":135.01,"high":137.22,"low":131.8,"close":135.34,"adjClose":135.29,"volume":226370900},"2024-11-26":{"open":137.7,"high":139.3,"low":135.67,"close":136.92,"adjClose":136.87,"volume":190287700},"2024-11-25":{"open":141.99,"high":142.05,"low":135.82,"close":136.02,"adjClose":135.97,"volume":344941900},"2024-11-22":{"open":145.93,"high":147.16,"low":141.1,"close":141.95,"adjClose":141.9,"volume":236406200},"2024-11-21":{"open":149.35,"high":152.89,"low":140.7,"close":146.67,"adjClose":146.62,"volume":400946600},"2024-11-20":{"open":147.41,"high":147.56,"low":142.73,"close":145.89,"adjClose":145.84,"volume":309871700},"2024-11-19":{"open":141.32,"high":147.13,"low":140.99,"close":147.01,"adjClose":146.96,"volume":227834900},"2024-11-18":{"open":139.5,"high":141.55,"low":137.15,"close":140.15,"adjClose":140.1,"volume":221205300},"2024-11-15":{"open":144.87,"high":145.24,"low":140.08,"close":141.98,"adjClose":141.93,"volume":250132900},"2024-11-14":{"open":147.64,"high":149.0,"low":145.55,"close":146.76,"adjClose":146.71,"volume":194463300},"2024-11-13":{"open":149.07,"high":149.33,"low":145.9,"close":146.27,"adjClose":146.22,"volume":191903300},"2024-11-12":{"open":146.78,"high":149.65,"low":146.01,"close":148.29,"adjClose":148.24,"volume":198634700},"2024-11-11":{"open":148.68,"high":148.85,"low":143.57,"close":145.26,"adjClose":145.21,"volume":182325600},"2024-11-08":{"open":148.77,"high":149.77,"low":146.26,"close":147.63,"adjClose":147.58,"volume":175665800},"2024-11-07":{"open":146.39,"high":148.93,"low":146.17,"close":148.88,"adjClose":148.83,"volume":207323300},"2024-11-06":{"open":142.96,"high":146.49,"low":141.96,"close":145.61,"adjClose":145.56,"volume":242043900},"2024-11-05":{"open":137.45,"high":140.37,"low":137.33,"close":139.91,"adjClose":139.86,"volume":160537400},"2024-11-04":{"open":137.21,"high":138.96,"low":135.57,"close":136.05,"adjClose":136.0,"volume":187528200},"2024-11-01":{"open":134.7,"high":137.31,"low":134.57,"close":135.4,"adjClose":135.35,"volume":207127800},"2024-10-31":{"open":137.6,"high":137.61,"low":132.11,"close":132.76,"adjClose":132.71,"volume":270039600},"2024-10-30":{"open":139.54,"high":140.33,"low":136.81,"close":139.34,"adjClose":139.29,"volume":179418100},"2024-10-29":{"open":140.29,"high":142.26,"low":138.9,"close":141.25,"adjClose":141.2,"volume":157593600},"2024-10-28":{"open":143.0,"high":143.14,"low":140.05,"close":140.52,"adjClose":140.47,"volume":173586700},"2024-10-25":{"open":140.93,"high":144.13,"low":140.8,"close":141.54,"adjClose":141.49,"volume":205122100},"2024-10-24":{"open":140.82,"high":141.35,"low":138.46,"close":140.41,"adjClose":140.36,"volume":172354900},"2024-10-23":{"open":142.03,"high":142.43,"low":137.46,"close":139.56,"adjClose":139.51,"volume":285930000},"2024-10-22":{"open":142.91,"high":144.42,"low":141.78,"close":143.59,"adjClose":143.54,"volume":226311600},"2024-10-21":{"open":138.13,"high":143.71,"low":138.0,"close":143.71,"adjClose":143.66,"volume":264554500},"2024-10-18":{"open":138.67,"high":138.9,"low":137.28,"close":138.0,"adjClose":137.95,"volume":176090200},"2024-10-17":{"open":139.34,"high":140.89,"low":136.87,"close":136.93,"adjClose":136.88,"volume":306435900},"2024-10-16":{"open":133.98,"high":136.62,"low":131.58,"close":135.72,"adjClose":135.67,"volume":264879700},"2024-10-15":{"open":137.87,"high":138.57,"low":128.74,"close":131.6,"adjClose":131.55,"volume":377831000},"2024-10-14":{"open":136.47,"high":139.6,"low":136.3,"close":138.07,"adjClose":138.02,"volume":232347700},"2024-10-11":{"open":134.01,"high":135.78,"low":133.66,"close":134.8,"adjClose":134.75,"volume":170209500},"2024-10-10":{"open":131.91,"high":135.0,"low":131.0,"close":134.81,"adjClose":134.76,"volume":242311300},"2024-10-09":{"open":134.11,"high":134.52,"low":131.38,"close":132.65,"adjClose":132.6,"volume":246191600},"2024-10-08":{"open":130.26,"high":133.48,"low":129.42,"close":132.89,"adjClose":132.84,"volume":285722500},"2024-10-07":{"open":124.99,"high":130.64,"low":124.95,"close":127.72,"adjClose":127.68,"volume":346250200},"2024-10-04":{"open":124.94,"high":125.04,"low":121.83,"close":124.92,"adjClose":124.88,"volume":243678100},"2024-10-03":{"open":120.92,"high":124.36,"low":120.34,"close":122.85,"adjClose":122.81,"volume":277118000},"2024-10-02":{"open":116.44,"high":119.38,"low":115.14,"close":118.85,"adjClose":118.81,"volume":221845900},"2024-10-01":{"open":121.77,"high":122.44,"low":115.79,"close":117.0,"adjClose":116.96,"volume":302094500},"2024-09-30":{"open":118.31,"high":121.5,"low":118.15,"close":121.44,"adjClose":121.4,"volume":226553700},"2024-09-27":{"open":123.97,"high":124.03,"low":119.26,"close":121.4,"adjClose":121.36,"volume":271009200},"2024-09-26":{"open":126.8,"high":127.67,"low":121.8,"close":124.04,"adjClose":124.0,"volume":302582900},"2024-09-25":{"open":122.02,"high":124.94,"low":121.61,"close":123.51,"adjClose":123.47,"volume":284692900},"2024-09-24":{"open":116.52,"high":121.8,"low":115.38,"close":120.87,"adjClose":120.83,"volume":354966800},"2024-09-23":{"open":116.55,"high":116.99,"low":114.86,"close":116.26,"adjClose":116.22,"volume":206228500},"2024-09-20":{"open":117.06,"high":118.62,"low":115.39,"close":116.0,"adjClose":115.96,"volume":382462400},"2024-09-19":{"open":117.35,"high":119.66,"low":117.25,"close":117.87,"adjClose":117.83,"volume":293506400},"2024-09-18":{"open":115.89,"high":117.7,"low":113.22,"close":113.37,"adjClose":113.33,"volume":310318900},"2024-09-17":{"open":118.17,"high":118.8,"low":114.83,"close":115.59,"adjClose":115.55,"volume":231925900},"2024-09-16":{"open":116.79,"high":118.18,"low":114.36,"close":116.78,"adjClose":116.74,"volume":248772300},"2024-09-13":{"open":119.08,"high":119.96,"low":117.6,"close":119.1,"adjClose":119.06,"volume":238358300},"2024-09-12":{"open":116.84,"high":120.79,"low":115.38,"close":119.14,"adjClose":119.1,"volume":366052700},"2024-09-11":{"open":109.39,"high":117.19,"low":107.42,"close":116.91,"adjClose":116.86,"volume":441422400},"2024-09-10":{"open":107.81,"high":109.4,"low":104.95,"close":108.1,"adjClose":108.05,"volume":268283700},"2024-09-09":{"open":104.88,"high":106.55,"low":103.69,"close":106.47,"adjClose":106.42,"volume":273912000},"2024-09-06":{"open":108.04,"high":108.15,"low":100.95,"close":102.83,"adjClose":102.79,"volume":413638100},"2024-09-05":{"open":104.99,"high":109.65,"low":104.76,"close":107.21,"adjClose":107.16,"volume":306850700},"2024-09-04":{"open":105.41,"high":113.27,"low":104.12,"close":106.21,"adjClose":106.16,"volume":372470300},"2024-09-03":{"open":116.01,"high":116.21,"low":107.29,"close":108.0,"adjClose":107.95,"volume":477155100},"2024-08-30":{"open":119.53,"high":121.75,"low":117.22,"close":119.37,"adjClose":119.32,"volume":333751600},"2024-08-29":{"open":121.36,"high":124.43,"low":116.71,"close":117.59,"adjClose":117.54,"volume":453023300},"2024-08-28":{"open":128.12,"high":128.33,"low":122.64,"close":125.61,"adjClose":125.56,"volume":448101100},"2024-08-27":{"open":125.05,"high":129.2,"low":123.88,"close":128.3,"adjClose":128.25,"volume":303134600},"2024-08-26":{"open":129.57,"high":131.26,"low":124.37,"close":126.46,"adjClose":126.41,"volume":331964700},"2024-08-23":{"open":125.86,"high":129.6,"low":125.22,"close":129.37,"adjClose":129.31,"volume":323230300},"2024-08-22":{"open":130.02,"high":130.75,"low":123.1,"close":123.74,"adjClose":123.69,"volume":376189100},"2024-08-21":{"open":127.32,"high":129.35,"low":126.66,"close":128.5,"adjClose":128.45,"volume":257883600},"2024-08-20":{"open":128.4,"high":129.88,"low":125.89,"close":127.25,"adjClose":127.2,"volume":300087400},"2024-08-19":{"open":124.28,"high":130.0,"low":123.42,"close":130.0,"adjClose":129.94,"volume":318333600},"2024-08-16":{"open":121.94,"high":125.0,"low":121.18,"close":124.58,"adjClose":124.53,"volume":302589900},"2024-08-15":{"open":118.76,"high":123.24,"low":117.47,"close":122.86,"adjClose":122.81,"volume":318086700},"2024-08-14":{"open":118.53,"high":118.6,"low":114.07,"close":118.08,"adjClose":118.03,"volume":339246400},"2024-08-13":{"open":112.44,"high":116.23,"low":111.58,"close":116.14,"adjClose":116.09,"volume":312646700},"2024-08-12":{"open":106.32,"high":111.07,"low":106.26,"close":109.02,"adjClose":108.97,"volume":325559900},"2024-08-09":{"open":105.64,"high":106.6,"low":103.43,"close":104.75,"adjClose":104.71,"volume":290844200},"2024-08-08":{"open":102.0,"high":105.5,"low":97.52,"close":104.97,"adjClose":104.93,"volume":391910000},"2024-08-07":{"open":107.81,"high":108.8,"low":98.69,"close":98.91,"adjClose":98.87,"volume":411440400},"2024-08-06":{"open":103.84,"high":107.71,"low":100.55,"close":104.25,"adjClose":104.21,"volume":409012100},"2024-08-05":{"open":92.06,"high":103.41,"low":90.69,"close":100.45,"adjClose":100.41,"volume":552842400},"2024-08-02":{"open":103.76,"high":108.72,"low":101.37,"close":107.27,"adjClose":107.22,"volume":482027500},"2024-08-01":{"open":117.53,"high":120.16,"low":106.81,"close":109.21,"adjClose":109.16,"volume":523462300},"2024-07-31":{"open":112.9,"high":118.34,"low":110.88,"close":117.02,"adjClose":116.97,"volume":473174200},"2024-07-30":{"open":111.52,"high":111.99,"low":102.54,"close":103.73,"adjClose":103.69,"volume":486833300},"2024-07-29":{"open":113.69,"high":116.28,"low":111.3,"close":111.59,"adjClose":111.54,"volume":248152100},"2024-07-26":{"open":116.19,"high":116.2,"low":111.58,"close":113.06,"adjClose":113.01,"volume":293399100},"2024-07-25":{"open":113.04,"high":116.63,"low":106.3,"close":112.28,"adjClose":112.23,"volume":460067000},"2024-07-24":{"open":119.17,"high":119.95,"low":113.44,"close":114.25,"adjClose":114.2,"volume":327776900},"2024-07-23":{"open":122.78,"high":124.69,"low":122.1,"close":122.59,"adjClose":122.54,"volume":173911000},"2024-07-22":{"open":120.35,"high":124.07,"low":119.86,"close":123.54,"adjClose":123.49,"volume":258068900},"2024-07-19":{"open":120.35,"high":121.6,"low":117.37,"close":117.93,"adjClose":117.88,"volume":217223800},"2024-07-18":{"open":121.85,"high":122.4,"low":116.56,"close":121.09,"adjClose":121.04,"volume":320979500},"2024-07-17":{"open":121.35,"high":121.85,"low":116.72,"close":117.99,"adjClose":117.94,"volume":390086200},"2024-07-16":{"open":128.44,"high":129.04,"low":124.58,"close":126.36,"adjClose":126.31,"volume":214769500},"2024-07-15":{"open":130.56,"high":131.39,"low":127.18,"close":128.44,"adjClose":128.39,"volume":208326200},"2024-07-12":{"open":128.26,"high":131.92,"low":127.22,"close":129.24,"adjClose":129.18,"volume":252680500},"2024-07-11":{"open":135.75,"high":136.15,"low":127.05,"close":127.4,"adjClose":127.35,"volume":374782700},"2024-07-10":{"open":134.03,"high":135.1,"low":132.42,"close":134.91,"adjClose":134.85,"volume":248978600},"2024-07-09":{"open":130.35,"high":133.82,"low":128.65,"close":131.38,"adjClose":131.32,"volume":285366600},"2024-07-08":{"open":127.49,"high":130.77,"low":127.04,"close":128.2,"adjClose":128.15,"volume":237677300},"2024-07-05":{"open":127.38,"high":128.85,"low":125.68,"close":125.83,"adjClose":125.78,"volume":214176700},"2024-07-03":{"open":121.66,"high":128.28,"low":121.36,"close":128.28,"adjClose":128.23,"volume":215749000},"2024-07-02":{"open":121.13,"high":123.41,"low":121.03,"close":122.67,"adjClose":122.62,"volume":218374000},"2024-07-01":{"open":123.47,"high":124.84,"low":118.83,"close":124.3,"adjClose":124.25,"volume":284885500},"2024-06-28":{"open":124.58,"high":127.71,"low":122.75,"close":123.54,"adjClose":123.49,"volume":315516700},"2024-06-27":{"open":124.1,"high":126.41,"low":122.92,"close":123.99,"adjClose":123.94,"volume":252571700},"2024-06-26":{"open":126.13,"high":128.12,"low":122.6,"close":126.4,"adjClose":126.35,"volume":362975900},"2024-06-25":{"open":121.2,"high":126.5,"low":119.32,"close":126.09,"adjClose":126.04,"volume":414192600},"2024-06-24":{"open":123.24,"high":124.46,"low":118.04,"close":118.11,"adjClose":118.06,"volume":476060900},"2024-06-21":{"open":127.12,"high":130.63,"low":124.3,"close":126.57,"adjClose":126.52,"volume":649445800},"2024-06-20":{"open":139.8,"high":140.76,"low":129.52,"close":130.78,"adjClose":130.72,"volume":517768400},"2024-06-18":{"open":131.14,"high":136.33,"low":130.69,"close":135.58,"adjClose":135.52,"volume":294335100},"2024-06-17":{"open":132.99,"high":133.73,"low":129.58,"close":130.98,"adjClose":130.92,"volume":288504400},"2024-06-14":{"open":129.96,"high":132.84,"low":128.32,"close":131.88,"adjClose":131.82,"volume":309320400},"2024-06-13":{"open":129.39,"high":129.8,"low":127.16,"close":129.61,"adjClose":129.55,"volume":260704500},"2024-06-12":{"open":123.06,"high":126.88,"low":122.57,"close":125.2,"adjClose":125.15,"volume":299595000},"2024-06-11":{"open":121.77,"high":122.87,"low":118.74,"close":120.91,"adjClose":120.86,"volume":222551200},"2024-06-10":{"open":120.37,"high":123.1,"low":117.01,"close":121.79,"adjClose":121.73,"volume":313434100},"2024-06-07":{"open":119.77,"high":121.69,"low":118.02,"close":120.89,"adjClose":120.83,"volume":412386000},"2024-06-06":{"open":124.05,"high":125.59,"low":118.32,"close":121.0,"adjClose":120.94,"volume":664696000},"2024-06-05":{"open":118.37,"high":122.45,"low":117.47,"close":122.44,"adjClose":122.38,"volume":528402000},"2024-06-04":{"open":115.72,"high":116.6,"low":114.04,"close":116.44,"adjClose":116.38,"volume":403324000},"2024-06-03":{"open":113.62,"high":115.0,"low":112.0,"close":115.0,"adjClose":114.94,"volume":438392000},"2024-05-31":{"open":112.52,"high":112.72,"low":106.94,"close":109.63,"adjClose":109.58,"volume":613263000},"2024-05-30":{"open":114.65,"high":115.82,"low":109.66,"close":110.5,"adjClose":110.44,"volume":484553000},"2024-05-29":{"open":113.05,"high":115.49,"low":110.9,"close":114.82,"adjClose":114.77,"volume":557442000},"2024-05-28":{"open":110.24,"high":114.94,"low":109.88,"close":113.9,"adjClose":113.84,"volume":652728000},"2024-05-24":{"open":104.45,"high":106.47,"low":103.0,"close":106.47,"adjClose":106.41,"volume":429494000},"2024-05-23":{"open":102.03,"high":106.32,"low":101.52,"close":103.8,"adjClose":103.75,"volume":835065000},"2024-05-22":{"open":95.46,"high":96.02,"low":93.25,"close":94.95,"adjClose":94.9,"volume":548648000},"2024-05-21":{"open":93.6,"high":95.4,"low":93.18,"close":95.39,"adjClose":95.34,"volume":328946000},"2024-05-20":{"open":93.75,"high":95.2,"low":93.44,"close":94.78,"adjClose":94.73,"volume":318764000},"2024-05-17":{"open":94.37,"high":94.74,"low":91.81,"close":92.48,"adjClose":92.43,"volume":359691000},"2024-05-16":{"open":94.91,"high":95.82,"low":94.1,"close":94.36,"adjClose":94.31,"volume":323952000},"2024-05-15":{"open":92.47,"high":94.86,"low":91.6,"close":94.63,"adjClose":94.58,"volume":417735000},"2024-05-14":{"open":89.6,"high":91.65,"low":88.93,"close":91.36,"adjClose":91.31,"volume":296507000},"2024-05-13":{"open":90.48,"high":91.0,"low":88.53,"close":90.4,"adjClose":90.35,"volume":289680000},"2024-05-10":{"open":90.31,"high":91.4,"low":89.23,"close":89.88,"adjClose":89.83,"volume":335325000},"2024-05-09":{"open":90.53,"high":91.07,"low":88.23,"close":88.75,"adjClose":88.7,"volume":378013000},"2024-05-08":{"open":89.48,"high":91.19,"low":89.42,"close":90.41,"adjClose":90.37,"volume":325721000},"2024-05-07":{"open":91.1,"high":91.78,"low":89.01,"close":90.55,"adjClose":90.51,"volume":437342000},"2024-05-06":{"open":89.39,"high":92.22,"low":89.06,"close":92.14,"adjClose":92.09,"volume":376203000},"2024-05-03":{"open":87.79,"high":89.28,"low":87.04,"close":88.79,"adjClose":88.74,"volume":398341000},"2024-05-02":{"open":84.45,"high":86.24,"low":83.2,"close":85.82,"adjClose":85.77,"volume":377898000},"2024-05-01":{"open":85.08,"high":86.0,"low":81.25,"close":83.04,"adjClose":83.0,"volume":559863000},"2024-04-30":{"open":87.24,"high":88.82,"low":86.3,"close":86.4,"adjClose":86.36,"volume":363709000},"2024-04-29":{"open":87.6,"high":87.99,"low":85.27,"close":87.76,"adjClose":87.71,"volume":388971000},"2024-04-26":{"open":83.82,"high":88.33,"low":83.39,"close":87.74,"adjClose":87.69,"volume":551011000},"2024-04-25":{"open":78.87,"high":83.32,"low":78.22,"close":82.63,"adjClose":82.59,"volume":424641000},"2024-04-24":{"open":83.95,"high":84.08,"low":79.18,"close":79.68,"adjClose":79.64,"volume":512208000},"2024-04-23":{"open":80.77,"high":82.77,"low":80.26,"close":82.42,"adjClose":82.38,"volume":438559000},"2024-04-22":{"open":78.1,"high":80.07,"low":76.4,"close":79.52,"adjClose":79.48,"volume":596341000},"2024-04-19":{"open":83.15,"high":84.32,"low":75.61,"close":76.2,"adjClose":76.16,"volume":875198000},"2024-04-18":{"open":84.97,"high":86.19,"low":82.4,"close":84.67,"adjClose":84.63,"volume":447260000},"2024-04-17":{"open":88.34,"high":88.78,"low":83.95,"close":84.04,"adjClose":83.99,"volume":495400000},"2024-04-16":{"open":86.43,"high":88.12,"low":86.06,"close":87.42,"adjClose":87.37,"volume":370453000},"2024-04-15":{"open":89.1,"high":90.61,"low":85.93,"close":86.0,"adjClose":85.96,"volume":443077000},"2024-04-12":{"open":89.7,"high":90.18,"low":87.53,"close":88.19,"adjClose":88.14,"volume":426805000},"2024-04-11":{"open":87.42,"high":90.74,"low":86.93,"close":90.62,"adjClose":90.57,"volume":431637000},"2024-04-10":{"open":83.93,"high":87.4,"low":83.71,"close":87.04,"adjClose":86.99,"volume":431929000},"2024-04-09":{"open":87.44,"high":87.64,"low":83.02,"close":85.35,"adjClose":85.31,"volume":501700000},"2024-04-08":{"open":88.7,"high":88.83,"low":86.73,"close":87.13,"adjClose":87.09,"volume":283220000},"2024-04-05":{"open":86.87,"high":88.48,"low":85.93,"close":88.01,"adjClose":87.96,"volume":399678000},"2024-04-04":{"open":90.41,"high":90.63,"low":85.88,"close":85.9,"adjClose":85.86,"volume":434965000},"2024-04-03":{"open":88.48,"high":90.37,"low":88.4,"close":88.96,"adjClose":88.92,"volume":370067000},"2024-04-02":{"open":88.45,"high":90.09,"low":87.62,"close":89.45,"adjClose":89.41,"volume":433064000},"2024-04-01":{"open":90.3,"high":92.22,"low":89.2,"close":90.36,"adjClose":90.32,"volume":452441000},"2024-03-28":{"open":90.0,"high":91.3,"low":89.19,"close":90.36,"adjClose":90.31,"volume":435212000},"2024-03-27":{"open":93.11,"high":93.24,"low":89.12,"close":90.25,"adjClose":90.2,"volume":586067000},"2024-03-26":{"open":95.85,"high":96.38,"low":92.5,"close":92.56,"adjClose":92.51,"volume":513648000},"2024-03-25":{"open":93.94,"high":96.77,"low":93.51,"close":95.0,"adjClose":94.95,"volume":552136000},"2024-03-22":{"open":91.14,"high":94.78,"low":90.83,"close":94.29,"adjClose":94.24,"volume":586719000},"2024-03-21":{"open":92.3,"high":92.65,"low":90.4,"close":91.43,"adjClose":91.39,"volume":480372000},"2024-03-20":{"open":89.8,"high":90.41,"low":88.22,"close":90.37,"adjClose":90.33,"volume":479063000},"2024-03-19":{"open":86.7,"high":90.54,"low":85.01,"close":89.4,"adjClose":89.35,"volume":672171000},"2024-03-18":{"open":90.39,"high":92.4,"low":87.08,"close":88.46,"adjClose":88.41,"volume":668976000},"2024-03-15":{"open":86.93,"high":89.55,"low":86.26,"close":87.84,"adjClose":87.79,"volume":642086000},"2024-03-14":{"open":89.58,"high":90.65,"low":86.6,"close":87.94,"adjClose":87.9,"volume":602318000},"2024-03-13":{"open":91.06,"high":91.5,"low":88.43,"close":90.89,"adjClose":90.84,"volume":635713000},"2024-03-12":{"open":88.05,"high":91.96,"low":86.15,"close":91.91,"adjClose":91.87,"volume":668075000},"2024-03-11":{"open":86.43,"high":88.8,"low":84.17,"close":85.77,"adjClose":85.73,"volume":678364000},"2024-03-08":{"open":95.14,"high":97.4,"low":86.51,"close":87.53,"adjClose":87.48,"volume":1142269000},"2024-03-07":{"open":90.16,"high":92.77,"low":89.6,"close":92.67,"adjClose":92.62,"volume":608119000},"2024-03-06":{"open":88.02,"high":89.72,"low":87.03,"close":88.7,"adjClose":88.65,"volume":582520000},"2024-03-05":{"open":85.27,"high":86.1,"low":83.42,"close":85.96,"adjClose":85.92,"volume":520639000},"2024-03-04":{"open":84.13,"high":87.69,"low":83.72,"close":85.24,"adjClose":85.19,"volume":615616000},"2024-03-01":{"open":80.0,"high":82.3,"low":79.43,"close":82.28,"adjClose":82.23,"volume":479135000},"2024-02-29":{"open":79.09,"high":79.99,"low":78.35,"close":79.11,"adjClose":79.07,"volume":507289000},"2024-02-28":{"open":77.62,"high":78.93,"low":77.12,"close":77.66,"adjClose":77.62,"volume":393110000},"2024-02-27":{"open":79.38,"high":79.48,"low":77.16,"close":78.7,"adjClose":78.66,"volume":391705000},"2024-02-26":{"open":79.7,"high":80.65,"low":78.5,"close":79.09,"adjClose":79.05,"volume":503973000},"2024-02-23":{"open":80.79,"high":82.39,"low":77.57,"close":78.82,"adjClose":78.77,"volume":829388000},"2024-02-22":{"open":75.03,"high":78.57,"low":74.22,"close":78.54,"adjClose":78.49,"volume":865100000},"2024-02-21":{"open":68.01,"high":68.89,"low":66.25,"close":67.47,"adjClose":67.43,"volume":673755000},"2024-02-20":{"open":71.95,"high":71.96,"low":67.73,"close":69.45,"adjClose":69.41,"volume":704833000},"2024-02-16":{"open":74.1,"high":74.4,"low":72.5,"close":72.61,"adjClose":72.57,"volume":495327000},"2024-02-15":{"open":73.87,"high":73.97,"low":72.4,"close":72.66,"adjClose":72.62,"volume":420122000},"2024-02-14":{"open":73.2,"high":74.24,"low":71.94,"close":73.9,"adjClose":73.86,"volume":504917000},"2024-02-13":{"open":70.4,"high":73.45,"low":69.62,"close":72.13,"adjClose":72.09,"volume":602580000},"2024-02-12":{"open":72.6,"high":74.61,"low":71.25,"close":72.25,"adjClose":72.21,"volume":613710000},"2024-02-09":{"open":70.53,"high":72.18,"low":70.21,"close":72.13,"adjClose":72.09,"volume":436637000},"2024-02-08":{"open":70.07,"high":70.79,"low":69.46,"close":69.64,"adjClose":69.6,"volume":414422000},"2024-02-07":{"open":68.32,"high":70.22,"low":67.6,"close":70.1,"adjClose":70.06,"volume":495575000},"2024-02-06":{"open":69.63,"high":69.75,"low":66.3,"close":68.22,"adjClose":68.19,"volume":683111000},"2024-02-05":{"open":68.22,"high":69.5,"low":67.21,"close":69.33,"adjClose":69.29,"volume":680078000},"2024-02-02":{"open":63.97,"high":66.6,"low":63.69,"close":66.16,"adjClose":66.12,"volume":476578000},"2024-02-01":{"open":62.1,"high":63.19,"low":61.65,"close":63.03,"adjClose":62.99,"volume":369146000},"2024-01-31":{"open":61.44,"high":62.27,"low":60.7,"close":61.53,"adjClose":61.49,"volume":453795000},"2024-01-30":{"open":62.9,"high":63.49,"low":62.26,"close":62.77,"adjClose":62.74,"volume":410735000},"2024-01-29":{"open":61.23,"high":62.49,"low":60.91,"close":62.47,"adjClose":62.43,"volume":348733000},"2024-01-26":{"open":60.96,"high":61.78,"low":60.57,"close":61.03,"adjClose":61.0,"volume":390309000},"2024-01-25":{"open":62.35,"high":62.72,"low":60.85,"close":61.62,"adjClose":61.58,"volume":482777000},"2024-01-24":{"open":60.3,"high":62.85,"low":59.94,"close":61.36,"adjClose":61.33,"volume":560271000},"2024-01-23":{"open":59.57,"high":59.91,"low":58.58,"close":59.87,"adjClose":59.84,"volume":294654000},"2024-01-22":{"open":60.05,"high":60.33,"low":59.07,"close":59.65,"adjClose":59.62,"volume":452955000},"2024-01-19":{"open":57.99,"high":59.5,"low":57.22,"close":59.49,"adjClose":59.46,"volume":543501000},"2024-01-18":{"open":57.26,"high":57.6,"low":56.11,"close":57.11,"adjClose":57.08,"volume":491650000},"2024-01-17":{"open":56.35,"high":56.47,"low":54.74,"close":56.05,"adjClose":56.02,"volume":474394000},"2024-01-16":{"open":55.02,"high":56.83,"low":54.9,"close":56.38,"adjClose":56.35,"volume":449580000},"2024-01-12":{"open":54.62,"high":54.97,"low":54.33,"close":54.71,"adjClose":54.68,"volume":352994000},"2024-01-11":{"open":55.0,"high":55.35,"low":53.56,"close":54.82,"adjClose":54.79,"volume":596759000},"2024-01-10":{"open":53.62,"high":54.6,"low":53.49,"close":54.35,"adjClose":54.32,"volume":533796000},"2024-01-09":{"open":52.4,"high":54.33,"low":51.69,"close":53.14,"adjClose":53.11,"volume":773100000},"2024-01-08":{"open":49.51,"high":52.28,"low":49.48,"close":52.25,"adjClose":52.22,"volume":642510000},"2024-01-05":{"open":48.46,"high":49.55,"low":48.31,"close":49.1,"adjClose":49.07,"volume":415039000},"2024-01-04":{"open":47.77,"high":48.5,"low":47.51,"close":48.0,"adjClose":47.97,"volume":306535000},"2024-01-03":{"open":47.49,"high":48.18,"low":47.32,"close":47.57,"adjClose":47.54,"volume":320896000},"2024-01-02":{"open":49.24,"high":49.29,"low":47.6,"close":48.17,"adjClose":48.14,"volume":411254000},"2023-12-29":{"open":49.81,"high":50.0,"low":48.75,"close":49.52,"adjClose":49.49,"volume":389293000},"2023-12-28":{"open":49.64,"high":49.88,"low":49.41,"close":49.52,"adjClose":49.49,"volume":246587000},"2023-12-27":{"open":49.51,"high":49.68,"low":49.08,"close":49.42,"adjClose":49.39,"volume":233648000},"2023-12-26":{"open":48.97,"high":49.6,"low":48.96,"close":49.28,"adjClose":49.25,"volume":244200000},"2023-12-22":{"open":49.19,"high":49.38,"low":48.47,"close":48.83,"adjClose":48.8,"volume":252507000},"2023-12-21":{"open":48.81,"high":49.1,"low":48.42,"close":48.99,"adjClose":48.96,"volume":300425000},"2023-12-20":{"open":49.65,"high":50.0,"low":48.1,"close":48.11,"adjClose":48.08,"volume":397894000},"2023-12-19":{"open":49.42,"high":49.7,"low":48.9,"close":49.6,"adjClose":49.58,"volume":464444000},"2023-12-18":{"open":49.4,"high":50.43,"low":49.15,"close":50.08,"adjClose":50.05,"volume":412587000},"2023-12-15":{"open":48.19,"high":49.4,"low":48.12,"close":48.89,"adjClose":48.86,"volume":479948000},"2023-12-14":{"open":48.39,"high":48.67,"low":47.42,"close":48.35,"adjClose":48.32,"volume":391232000},"2023-12-13":{"open":47.63,"high":48.59,"low":47.61,"close":48.09,"adjClose":48.06,"volume":447792000},"2023-12-12":{"open":46.05,"high":47.67,"low":46.05,"close":47.66,"adjClose":47.63,"volume":372387000},"2023-12-11":{"open":47.49,"high":47.53,"low":45.83,"close":46.63,"adjClose":46.6,"volume":509728000},"2023-12-08":{"open":46.6,"high":47.74,"low":46.55,"close":47.51,"adjClose":47.48,"volume":359224000},"2023-12-07":{"open":45.7,"high":46.63,"low":45.6,"close":46.6,"adjClose":46.57,"volume":350823000},"2023-12-06":{"open":47.22,"high":47.39,"low":45.41,"close":45.5,"adjClose":45.48,"volume":380590000},"2023-12-05":{"open":45.47,"high":46.6,"low":45.27,"close":46.57,"adjClose":46.54,"volume":371718000},"2023-12-04":{"open":46.08,"high":46.08,"low":45.01,"close":45.51,"adjClose":45.48,"volume":437543000},"2023-12-01":{"open":46.53,"high":47.2,"low":46.19,"close":46.76,"adjClose":46.73,"volume":369317000},"2023-11-30":{"open":48.02,"high":48.11,"low":46.42,"close":46.77,"adjClose":46.74,"volume":526247000},"2023-11-29":{"open":48.38,"high":48.76,"low":47.86,"close":48.14,"adjClose":48.11,"volume":382005000},"2023-11-28":{"open":48.24,"high":48.32,"low":47.47,"close":47.82,"adjClose":47.79,"volume":401491000},"2023-11-27":{"open":47.8,"high":48.53,"low":47.65,"close":48.24,"adjClose":48.21,"volume":395662000},"2023-11-24":{"open":48.47,"high":48.92,"low":47.74,"close":47.78,"adjClose":47.75,"volume":294645000},"2023-11-22":{"open":49.85,"high":50.33,"low":47.69,"close":48.72,"adjClose":48.68,"volume":899420000},"2023-11-21":{"open":50.13,"high":50.52,"low":49.22,"close":49.94,"adjClose":49.91,"volume":565747000},"2023-11-20":{"open":49.31,"high":50.55,"low":49.18,"close":50.41,"adjClose":50.38,"volume":414120000},"2023-11-17":{"open":49.52,"high":49.72,"low":49.01,"close":49.3,"adjClose":49.27,"volume":325205000},"2023-11-16":{"open":48.68,"high":49.53,"low":48.33,"close":49.48,"adjClose":49.45,"volume":339756000},"2023-11-15":{"open":49.94,"high":49.96,"low":48.2,"close":48.89,"adjClose":48.86,"volume":475497000},"2023-11-14":{"open":49.68,"high":49.83,"low":49.04,"close":49.66,"adjClose":49.62,"volume":416954000},"2023-11-13":{"open":48.32,"high":49.12,"low":48.1,"close":48.62,"adjClose":48.59,"volume":384136000},"2023-11-10":{"open":47.5,"high":48.47,"low":47.28,"close":48.33,"adjClose":48.3,"volume":421245000},"2023-11-09":{"open":47.47,"high":48.23,"low":46.75,"close":46.95,"adjClose":46.92,"volume":540496000},"2023-11-08":{"open":46.1,"high":46.87,"low":45.97,"close":46.57,"adjClose":46.54,"volume":346719000},"2023-11-07":{"open":45.72,"high":46.22,"low":45.16,"close":45.96,"adjClose":45.93,"volume":343165000},"2023-11-06":{"open":45.28,"high":45.94,"low":44.9,"close":45.75,"adjClose":45.72,"volume":400733000},"2023-11-03":{"open":44.02,"high":45.31,"low":43.72,"close":45.01,"adjClose":44.98,"volume":424610000},"2023-11-02":{"open":43.33,"high":43.88,"low":42.89,"close":43.51,"adjClose":43.48,"volume":409172000},"2023-11-01":{"open":40.88,"high":42.38,"low":40.87,"close":42.33,"adjClose":42.3,"volume":437593000},"2023-10-31":{"open":40.45,"high":40.88,"low":39.23,"close":40.78,"adjClose":40.75,"volume":517969000},"2023-10-30":{"open":41.09,"high":41.77,"low":40.48,"close":41.16,"adjClose":41.13,"volume":388028000},"2023-10-27":{"open":41.13,"high":41.21,"low":40.01,"close":40.5,"adjClose":40.47,"volume":416784000},"2023-10-26":{"open":41.85,"high":42.26,"low":39.88,"close":40.33,"adjClose":40.3,"volume":541001000},"2023-10-25":{"open":43.4,"high":43.65,"low":41.56,"close":41.78,"adjClose":41.75,"volume":398379000},"2023-10-24":{"open":43.08,"high":43.7,"low":42.69,"close":43.66,"adjClose":43.63,"volume":401463000},"2023-10-23":{"open":41.23,"high":43.25,"low":40.94,"close":42.97,"adjClose":42.95,"volume":478530000},"2023-10-20":{"open":41.89,"high":42.47,"low":41.08,"close":41.39,"adjClose":41.36,"volume":477266000},"2023-10-19":{"open":42.81,"high":43.3,"low":41.88,"close":42.1,"adjClose":42.07,"volume":501233000},"2023-10-18":{"open":42.59,"high":43.22,"low":41.83,"close":42.2,"adjClose":42.17,"volume":627294000},"2023-10-17":{"open":44.0,"high":44.75,"low":42.48,"close":43.94,"adjClose":43.91,"volume":812333000},"2023-10-16":{"open":45.06,"high":46.22,"low":44.91,"close":46.1,"adjClose":46.07,"volume":375099000},"2023-10-13":{"open":46.96,"high":47.12,"low":45.28,"close":45.46,"adjClose":45.43,"volume":474115000},"2023-10-12":{"open":46.78,"high":47.61,"low":46.33,"close":46.94,"adjClose":46.91,"volume":481325000},"2023-10-11":{"open":46.2,"high":46.86,"low":46.05,"close":46.81,"adjClose":46.78,"volume":378137000},"2023-10-10":{"open":45.31,"high":46.26,"low":45.09,"close":45.8,"adjClose":45.77,"volume":368582000},"2023-10-09":{"open":44.84,"high":45.6,"low":44.37,"close":45.27,"adjClose":45.24,"volume":409675000},"2023-10-06":{"open":44.19,"high":45.79,"low":44.03,"close":45.76,"adjClose":45.73,"volume":434436000},"2023-10-05":{"open":44.05,"high":44.9,"low":43.89,"close":44.69,"adjClose":44.66,"volume":393483000},"2023-10-04":{"open":43.74,"high":44.14,"low":43.29,"close":44.04,"adjClose":44.01,"volume":361821000},"2023-10-03":{"open":44.81,"high":45.13,"low":43.25,"close":43.52,"adjClose":43.49,"volume":470850000},"2023-10-02":{"open":44.03,"high":45.17,"low":43.86,"close":44.78,"adjClose":44.75,"volume":433298000},"2023-09-29":{"open":43.83,"high":44.14,"low":43.31,"close":43.5,"adjClose":43.47,"volume":397830000},"2023-09-28":{"open":42.46,"high":43.45,"low":42.12,"close":43.09,"adjClose":43.06,"volume":424663000},"2023-09-27":{"open":42.33,"high":42.87,"low":41.63,"close":42.47,"adjClose":42.44,"volume":444935000},"2023-09-26":{"open":42.0,"high":42.82,"low":41.65,"close":41.91,"adjClose":41.88,"volume":402282000},"2023-09-25":{"open":41.59,"high":42.54,"low":41.18,"close":42.22,"adjClose":42.19,"volume":419091000},"2023-09-22":{"open":41.57,"high":42.12,"low":41.23,"close":41.61,"adjClose":41.58,"volume":479236000},"2023-09-21":{"open":41.58,"high":42.1,"low":40.98,"close":41.02,"adjClose":40.99,"volume":450736000},"2023-09-20":{"open":43.6,"high":43.9,"low":42.22,"close":42.24,"adjClose":42.21,"volume":367108000},"2023-09-19":{"open":43.83,"high":43.97,"low":43.0,"close":43.52,"adjClose":43.49,"volume":373064000},"2023-09-18":{"open":42.75,"high":44.24,"low":42.0,"close":43.97,"adjClose":43.94,"volume":500271000},"2023-09-15":{"open":45.34,"high":45.6,"low":43.81,"close":43.9,"adjClose":43.87,"volume":506831000},"2023-09-14":{"open":45.95,"high":45.99,"low":45.13,"close":45.58,"adjClose":45.55,"volume":370097000},"2023-09-13":{"open":44.6,"high":45.93,"low":44.5,"close":45.49,"adjClose":45.46,"volume":398355000},"2023-09-12":{"open":44.74,"high":45.67,"low":44.53,"close":44.87,"adjClose":44.84,"volume":349256000},"2023-09-11":{"open":46.15,"high":46.16,"low":44.31,"close":45.18,"adjClose":45.15,"volume":473966000},"2023-09-08":{"open":45.94,"high":46.61,"low":45.27,"close":45.57,"adjClose":45.54,"volume":473069000},"2023-09-07":{"open":45.53,"high":46.34,"low":45.15,"close":46.24,"adjClose":46.21,"volume":433330000},"2023-09-06":{"open":48.44,"high":48.55,"low":46.58,"close":47.06,"adjClose":47.03,"volume":468670000},"2023-09-05":{"open":48.22,"high":48.85,"low":47.86,"close":48.55,"adjClose":48.51,"volume":382653000},"2023-09-01":{"open":49.76,"high":49.8,"low":48.14,"close":48.51,"adjClose":48.47,"volume":463830000},"2023-08-31":{"open":49.38,"high":49.74,"low":48.96,"close":49.35,"adjClose":49.32,"volume":528570000},"2023-08-30":{"open":49.04,"high":49.93,"low":48.42,"close":49.26,"adjClose":49.23,"volume":735206000},"2023-08-29":{"open":46.67,"high":49.08,"low":46.39,"close":48.78,"adjClose":48.75,"volume":701397000},"2023-08-28":{"open":46.48,"high":46.98,"low":44.89,"close":46.83,"adjClose":46.8,"volume":685192000},"2023-08-25":{"open":47.01,"high":47.81,"low":45.02,"close":46.02,"adjClose":45.98,"volume":925341000},"2023-08-24":{"open":50.22,"high":50.27,"low":47.16,"close":47.16,"adjClose":47.13,"volume":1156044000},"2023-08-23":{"open":45.87,"high":47.2,"low":45.21,"close":47.12,"adjClose":47.08,"volume":779046000},"2023-08-22":{"open":48.13,"high":48.19,"low":45.33,"close":45.67,"adjClose":45.63,"volume":755293000},"2023-08-21":{"open":44.49,"high":47.06,"low":44.22,"close":46.97,"adjClose":46.93,"volume":692573000},"2023-08-18":{"open":42.63,"high":43.58,"low":41.66,"close":43.3,"adjClose":43.27,"volume":583768000},"2023-08-17":{"open":43.97,"high":44.06,"low":43.0,"close":43.34,"adjClose":43.31,"volume":452395000},"2023-08-16":{"open":44.52,"high":44.67,"low":43.41,"close":43.49,"adjClose":43.45,"volume":527451000},"2023-08-15":{"open":44.56,"high":45.27,"low":43.71,"close":43.94,"adjClose":43.91,"volume":676512000},"2023-08-14":{"open":40.49,"high":43.8,"low":40.31,"close":43.75,"adjClose":43.72,"volume":690286000},"2023-08-11":{"open":41.75,"high":42.02,"low":40.64,"close":40.85,"adjClose":40.83,"volume":533085000},"2023-08-10":{"open":42.16,"high":43.57,"low":41.83,"close":42.39,"adjClose":42.36,"volume":492705000},"2023-08-09":{"open":44.27,"high":44.31,"low":42.13,"close":42.55,"adjClose":42.52,"volume":586449000},"2023-08-08":{"open":44.85,"high":45.24,"low":44.06,"close":44.66,"adjClose":44.63,"volume":353843000},"2023-08-07":{"open":45.11,"high":45.54,"low":44.56,"close":45.42,"adjClose":45.38,"volume":322154000},"2023-08-04":{"open":44.99,"high":45.64,"low":44.39,"close":44.68,"adjClose":44.65,"volume":362666000},"2023-08-03":{"open":43.8,"high":45.12,"low":43.8,"close":44.51,"adjClose":44.48,"volume":324176000},"2023-08-02":{"open":45.83,"high":45.84,"low":43.39,"close":44.27,"adjClose":44.24,"volume":530142000},"2023-08-01":{"open":46.46,"high":46.9,"low":46.03,"close":46.51,"adjClose":46.47,"volume":237858000},"2023-07-31":{"open":46.75,"high":47.13,"low":46.51,"close":46.73,"adjClose":46.7,"volume":251055000},"2023-07-28":{"open":46.67,"high":47.03,"low":46.38,"close":46.75,"adjClose":46.72,"volume":331194000},"2023-07-27":{"open":46.52,"high":47.4,"low":45.75,"close":45.9,"adjClose":45.87,"volume":455976000},"2023-07-26":{"open":46.02,"high":46.05,"low":44.63,"close":45.45,"adjClose":45.42,"volume":364237000},"2023-07-25":{"open":44.94,"high":46.18,"low":44.92,"close":45.68,"adjClose":45.65,"volume":348081000},"2023-07-24":{"open":44.73,"high":45.11,"low":44.04,"close":44.61,"adjClose":44.58,"volume":382516000},"2023-07-21":{"open":45.79,"high":45.87,"low":44.1,"close":44.31,"adjClose":44.28,"volume":963769000},"2023-07-20":{"open":46.51,"high":47.09,"low":45.06,"close":45.52,"adjClose":45.49,"volume":537865000},"2023-07-19":{"open":47.46,"high":47.82,"low":46.74,"close":47.08,"adjClose":47.04,"volume":427502000},"2023-07-18":{"open":46.7,"high":47.9,"low":45.73,"close":47.49,"adjClose":47.46,"volume":569164000},"2023-07-17":{"open":46.29,"high":46.5,"low":45.26,"close":46.46,"adjClose":46.43,"volume":510488000},"2023-07-14":{"open":46.58,"high":48.09,"low":45.06,"close":45.47,"adjClose":45.44,"volume":772075000},"2023-07-13":{"open":44.52,"high":46.15,"low":44.49,"close":45.98,"adjClose":45.94,"volume":478204000},"2023-07-12":{"open":43.03,"high":43.94,"low":42.78,"close":43.9,"adjClose":43.87,"volume":481277000},"2023-07-11":{"open":42.48,"high":42.76,"low":42.07,"close":42.4,"adjClose":42.37,"volume":298244000},"2023-07-10":{"open":42.66,"high":42.81,"low":41.65,"close":42.18,"adjClose":42.15,"volume":353908000},"2023-07-07":{"open":42.32,"high":43.21,"low":42.18,"close":42.5,"adjClose":42.47,"volume":355881000},"2023-07-06":{"open":41.84,"high":42.18,"low":41.35,"close":42.1,"adjClose":42.07,"volume":303582000},"2023-07-05":{"open":42.13,"high":43.18,"low":42.08,"close":42.32,"adjClose":42.29,"volume":323618000},"2023-07-03":{"open":42.52,"high":42.9,"low":42.2,"close":42.41,"adjClose":42.38,"volume":198209000},"2023-06-30":{"open":41.68,"high":42.55,"low":41.5,"close":42.3,"adjClose":42.27,"volume":501148000},"2023-06-29":{"open":41.56,"high":41.6,"low":40.6,"close":40.82,"adjClose":40.79,"volume":380514000},"2023-06-28":{"open":40.66,"high":41.85,"low":40.52,"close":41.12,"adjClose":41.09,"volume":582639000},"2023-06-27":{"open":40.8,"high":41.94,"low":40.45,"close":41.88,"adjClose":41.85,"volume":462175000},"2023-06-26":{"open":42.46,"high":42.76,"low":40.1,"close":40.63,"adjClose":40.6,"volume":594322000},"2023-06-23":{"open":42.46,"high":42.81,"low":42.01,"close":42.21,"adjClose":42.18,"volume":358140000},"2023-06-22":{"open":42.25,"high":43.43,"low":42.23,"close":43.03,"adjClose":42.99,"volume":417737000},"2023-06-21":{"open":43.5,"high":43.62,"low":42.08,"close":43.04,"adjClose":43.01,"volume":551603000},"2023-06-20":{"open":43.0,"high":43.99,"low":42.67,"close":43.81,"adjClose":43.78,"volume":451153000},"2023-06-16":{"open":43.45,"high":43.72,"low":42.66,"close":42.69,"adjClose":42.66,"volume":655709000},"2023-06-15":{"open":42.6,"high":43.29,"low":42.15,"close":42.65,"adjClose":42.62,"volume":568622000},"2023-06-14":{"open":40.82,"high":43.0,"low":40.55,"close":43.0,"adjClose":42.97,"volume":740465000},"2023-06-13":{"open":40.19,"high":41.1,"low":39.74,"close":41.02,"adjClose":40.99,"volume":613208000},"2023-06-12":{"open":39.2,"high":39.53,"low":38.62,"close":39.48,"adjClose":39.45,"volume":388701000},"2023-06-09":{"open":39.04,"high":39.71,"low":38.57,"close":38.77,"adjClose":38.74,"volume":427717000},"2023-06-08":{"open":37.72,"high":38.86,"low":37.51,"close":38.51,"adjClose":38.48,"volume":417772000},"2023-06-07":{"open":38.92,"high":39.5,"low":37.36,"close":37.47,"adjClose":37.45,"volume":511998000},"2023-06-06":{"open":38.83,"high":39.16,"low":38.15,"close":38.65,"adjClose":38.62,"volume":388729000},"2023-06-05":{"open":38.91,"high":39.56,"low":38.71,"close":39.17,"adjClose":39.14,"volume":396094000},"2023-06-02":{"open":40.1,"high":40.5,"low":39.06,"close":39.33,"adjClose":39.29,"volume":482731000},"2023-06-01":{"open":38.49,"high":40.05,"low":38.34,"close":39.77,"adjClose":39.74,"volume":635873000},"2023-05-31":{"open":39.49,"high":40.29,"low":37.82,"close":37.83,"adjClose":37.8,"volume":1002580000},"2023-05-30":{"open":40.6,"high":41.94,"low":39.95,"close":40.11,"adjClose":40.08,"volume":923401000},"2023-05-26":{"open":37.89,"high":39.17,"low":37.55,"close":38.95,"adjClose":38.91,"volume":714397000},"2023-05-25":{"open":38.52,"high":39.48,"low":36.63,"close":37.98,"adjClose":37.95,"volume":1543911000},"2023-05-24":{"open":30.21,"high":30.61,"low":29.81,"close":30.54,"adjClose":30.51,"volume":721419000},"2023-05-23":{"open":31.0,"high":31.29,"low":30.63,"close":30.69,"adjClose":30.66,"volume":356253000},"2023-05-22":{"open":30.9,"high":31.52,"low":30.68,"close":31.18,"adjClose":31.15,"volume":372000000},"2023-05-19":{"open":31.54,"high":31.58,"low":30.92,"close":31.26,"adjClose":31.24,"volume":473908000},"2023-05-18":{"open":30.41,"high":31.83,"low":30.32,"close":31.68,"adjClose":31.65,"volume":748725000},"2023-05-17":{"open":29.58,"high":30.2,"low":29.43,"close":30.18,"adjClose":30.15,"volume":432535000},"2023-05-16":{"open":28.84,"high":29.87,"low":28.83,"close":29.21,"adjClose":29.19,"volume":449405000},"2023-05-15":{"open":28.51,"high":28.97,"low":28.15,"close":28.95,"adjClose":28.93,"volume":293926000},"2023-05-12":{"open":28.53,"high":28.78,"low":28.05,"close":28.34,"adjClose":28.32,"volume":274222000},"2023-05-11":{"open":28.9,"high":28.95,"low":28.25,"close":28.58,"adjClose":28.55,"volume":322149000},"2023-05-10":{"open":29.0,"high":29.11,"low":28.46,"close":28.89,"adjClose":28.86,"volume":369350000},"2023-05-09":{"open":28.9,"high":28.97,"low":28.45,"close":28.57,"adjClose":28.55,"volume":314869000},"2023-05-08":{"open":28.52,"high":29.22,"low":28.35,"close":29.15,"adjClose":29.13,"volume":344979000},"2023-05-05":{"open":27.83,"high":28.75,"low":27.73,"close":28.68,"adjClose":28.66,"volume":361494000},"2023-05-04":{"open":27.65,"high":27.86,"low":27.24,"close":27.56,"adjClose":27.54,"volume":321850000},"2023-05-03":{"open":27.84,"high":28.37,"low":27.47,"close":27.8,"adjClose":27.78,"volume":383387000},"2023-05-02":{"open":28.68,"high":28.84,"low":28.08,"close":28.21,"adjClose":28.19,"volume":402730000},"2023-05-01":{"open":27.84,"high":29.06,"low":27.78,"close":28.91,"adjClose":28.89,"volume":570329000},"2023-04-28":{"open":27.23,"high":27.76,"low":27.07,"close":27.75,"adjClose":27.73,"volume":292216000},"2023-04-27":{"open":27.36,"high":27.5,"low":26.62,"close":27.23,"adjClose":27.2,"volume":377161000},"2023-04-26":{"open":27.0,"high":27.33,"low":26.7,"close":26.96,"adjClose":26.93,"volume":406337000},"2023-04-25":{"open":27.08,"high":27.25,"low":26.23,"close":26.24,"adjClose":26.22,"volume":378527000},"2023-04-24":{"open":27.01,"high":27.37,"low":26.67,"close":27.04,"adjClose":27.02,"volume":339282000},"2023-04-21":{"open":26.95,"high":27.18,"low":26.72,"close":27.12,"adjClose":27.1,"volume":345103000},"2023-04-20":{"open":27.67,"high":28.03,"low":27.0,"close":27.1,"adjClose":27.08,"volume":427713000},"2023-04-19":{"open":27.36,"high":28.0,"low":27.23,"close":27.93,"adjClose":27.91,"volume":358660000},"2023-04-18":{"open":27.53,"high":28.11,"low":27.36,"close":27.67,"adjClose":27.64,"volume":604812000},"2023-04-17":{"open":26.57,"high":27.01,"low":26.43,"close":27.0,"adjClose":26.98,"volume":321471000},"2023-04-14":{"open":26.5,"high":26.88,"low":26.22,"close":26.76,"adjClose":26.74,"volume":395660000},"2023-04-13":{"open":26.73,"high":26.89,"low":26.33,"close":26.46,"adjClose":26.44,"volume":353615000},"2023-04-12":{"open":27.37,"high":27.47,"low":26.45,"close":26.5,"adjClose":26.47,"volume":446259000},"2023-04-11":{"open":27.72,"high":27.79,"low":27.13,"close":27.17,"adjClose":27.15,"volume":314378000},"2023-04-10":{"open":26.82,"high":27.62,"low":26.67,"close":27.58,"adjClose":27.56,"volume":395279000},"2023-04-06":{"open":26.58,"high":27.08,"low":26.43,"close":27.04,"adjClose":27.01,"volume":397654000},"2023-04-05":{"open":26.83,"high":27.0,"low":26.4,"close":26.88,"adjClose":26.86,"volume":515015000},"2023-04-04":{"open":27.97,"high":28.0,"low":27.31,"close":27.45,"adjClose":27.43,"volume":368592000},"2023-04-03":{"open":27.51,"high":28.0,"low":27.34,"close":27.97,"adjClose":27.94,"volume":398716000},"2023-03-31":{"open":27.14,"high":27.83,"low":27.1,"close":27.78,"adjClose":27.75,"volume":433933000},"2023-03-30":{"open":27.23,"high":27.5,"low":27.1,"close":27.38,"adjClose":27.36,"volume":364516000},"2023-03-29":{"open":26.83,"high":27.08,"low":26.6,"close":26.98,"adjClose":26.96,"volume":393694000},"2023-03-28":{"open":26.45,"high":26.51,"low":25.85,"close":26.41,"adjClose":26.39,"volume":356104000},"2023-03-27":{"open":26.84,"high":27.0,"low":26.36,"close":26.53,"adjClose":26.51,"volume":361026000},"2023-03-24":{"open":27.03,"high":27.17,"low":26.35,"close":26.78,"adjClose":26.76,"volume":454920000},"2023-03-23":{"open":27.11,"high":27.5,"low":26.69,"close":27.19,"adjClose":27.17,"volume":564889000},"2023-03-22":{"open":26.42,"high":27.59,"low":26.24,"close":26.47,"adjClose":26.45,"volume":797295000},"2023-03-21":{"open":26.18,"high":26.39,"low":25.38,"close":26.2,"adjClose":26.18,"volume":547408000},"2023-03-20":{"open":25.61,"high":26.02,"low":25.13,"close":25.9,"adjClose":25.88,"volume":432747000},"2023-03-17":{"open":25.98,"high":26.4,"low":25.67,"close":25.73,"adjClose":25.7,"volume":848547000},"2023-03-16":{"open":24.03,"high":25.59,"low":23.89,"close":25.54,"adjClose":25.52,"volume":583253000},"2023-03-15":{"open":23.76,"high":24.29,"low":23.36,"close":24.23,"adjClose":24.21,"volume":524486000},"2023-03-14":{"open":23.5,"high":24.22,"low":23.46,"close":24.06,"adjClose":24.04,"volume":474910000},"2023-03-13":{"open":22.75,"high":23.3,"low":22.3,"close":22.97,"adjClose":22.95,"volume":421890000},"2023-03-10":{"open":23.41,"high":23.63,"low":22.73,"close":22.97,"adjClose":22.95,"volume":474866000},"2023-03-09":{"open":24.17,"high":24.45,"low":23.38,"close":23.44,"adjClose":23.42,"volume":501257000},"2023-03-08":{"open":23.49,"high":24.2,"low":23.42,"close":24.18,"adjClose":24.16,"volume":513573000},"2023-03-07":{"open":23.6,"high":24.12,"low":23.24,"close":23.29,"adjClose":23.27,"volume":515154000},"2023-03-06":{"open":23.89,"high":24.25,"low":23.49,"close":23.55,"adjClose":23.53,"volume":437429000},"2023-03-03":{"open":23.32,"high":23.9,"low":23.13,"close":23.89,"adjClose":23.87,"volume":412393000},"2023-03-02":{"open":22.49,"high":23.38,"low":22.43,"close":23.31,"adjClose":23.29,"volume":389415000},"2023-03-01":{"open":23.19,"high":23.26,"low":22.51,"close":22.7,"adjClose":22.68,"volume":460026000},"2023-02-28":{"open":23.37,"high":23.83,"low":23.21,"close":23.22,"adjClose":23.19,"volume":455963000},"2023-02-27":{"open":23.67,"high":23.88,"low":23.45,"close":23.5,"adjClose":23.48,"volume":452994000},"2023-02-24":{"open":23.23,"high":23.47,"low":22.95,"close":23.29,"adjClose":23.26,"volume":589716000},"2023-02-23":{"open":23.44,"high":23.89,"low":23.02,"close":23.66,"adjClose":23.64,"volume":1117995000},"2023-02-22":{"open":20.71,"high":21.1,"low":20.42,"close":20.75,"adjClose":20.73,"volume":513184000},"2023-02-21":{"open":21.0,"high":21.49,"low":20.62,"close":20.66,"adjClose":20.63,"volume":410015000},"2023-02-17":{"open":21.63,"high":21.74,"low":20.98,"close":21.39,"adjClose":21.37,"volume":465888000},"2023-02-16":{"open":22.13,"high":22.55,"low":21.93,"close":22.0,"adjClose":21.98,"volume":412026000},"2023-02-15":{"open":22.55,"high":22.85,"low":22.11,"close":22.76,"adjClose":22.74,"volume":420575000},"2023-02-14":{"open":21.58,"high":23.05,"low":21.37,"close":22.97,"adjClose":22.95,"volume":675474000},"2023-02-13":{"open":21.54,"high":22.05,"low":20.96,"close":21.79,"adjClose":21.77,"volume":474919000},"2023-02-10":{"open":21.69,"high":22.08,"low":20.81,"close":21.26,"adjClose":21.24,"volume":550737000},"2023-02-09":{"open":22.61,"high":23.02,"low":22.12,"close":22.34,"adjClose":22.31,"volume":523876000},"2023-02-08":{"open":22.39,"high":22.88,"low":22.01,"close":22.2,"adjClose":22.18,"volume":559651000},"2023-02-07":{"open":21.38,"high":22.26,"low":21.15,"close":22.17,"adjClose":22.15,"volume":664150000},"2023-02-06":{"open":20.81,"high":21.57,"low":20.79,"close":21.09,"adjClose":21.07,"volume":452197000},"2023-02-03":{"open":21.0,"high":21.75,"low":20.79,"close":21.1,"adjClose":21.08,"volume":429366000},"2023-02-02":{"open":21.0,"high":21.95,"low":20.7,"close":21.71,"adjClose":21.69,"volume":564276000},"2023-02-01":{"open":19.69,"high":21.19,"low":19.61,"close":20.94,"adjClose":20.92,"volume":660477000},"2023-01-31":{"open":19.17,"high":19.69,"low":18.95,"close":19.54,"adjClose":19.52,"volume":498017000},"2023-01-30":{"open":19.95,"high":20.14,"low":19.15,"close":19.16,"adjClose":19.14,"volume":488611000},"2023-01-27":{"open":19.46,"high":20.63,"low":19.41,"close":20.36,"adjClose":20.34,"volume":542142000},"2023-01-26":{"open":19.7,"high":20.17,"low":19.28,"close":19.8,"adjClose":19.78,"volume":489535000},"2023-01-25":{"open":18.91,"high":19.37,"low":18.58,"close":19.32,"adjClose":19.3,"volume":449537000},"2023-01-24":{"open":18.83,"high":19.5,"low":18.82,"close":19.26,"adjClose":19.25,"volume":496204000},"2023-01-23":{"open":18.06,"high":19.25,"low":17.82,"close":19.19,"adjClose":19.17,"volume":655163000},"2023-01-20":{"open":17.01,"high":17.86,"low":16.83,"close":17.84,"adjClose":17.82,"volume":564967000},"2023-01-19":{"open":17.04,"high":17.2,"low":16.73,"close":16.76,"adjClose":16.75,"volume":452932000},"2023-01-18":{"open":17.67,"high":17.87,"low":17.28,"close":17.38,"adjClose":17.36,"volume":439624000},"2023-01-17":{"open":16.9,"high":17.73,"low":16.9,"close":17.7,"adjClose":17.68,"volume":511102000},"2023-01-13":{"open":16.28,"high":16.92,"low":16.17,"close":16.9,"adjClose":16.88,"volume":447287000},"2023-01-12":{"open":16.1,"high":16.64,"low":15.49,"close":16.51,"adjClose":16.49,"volume":551409000},"2023-01-11":{"open":15.84,"high":16.03,"low":15.56,"close":16.0,"adjClose":15.98,"volume":353285000},"2023-01-10":{"open":15.51,"high":15.96,"low":15.47,"close":15.91,"adjClose":15.89,"volume":384101000},"2023-01-09":{"open":15.28,"high":16.06,"low":15.14,"close":15.63,"adjClose":15.61,"volume":504231000},"2023-01-06":{"open":14.47,"high":15.01,"low":14.03,"close":14.86,"adjClose":14.84,"volume":405044000},"2023-01-05":{"open":14.49,"high":14.56,"low":14.15,"close":14.27,"adjClose":14.25,"volume":389168000},"2023-01-04":{"open":14.57,"high":14.85,"low":14.24,"close":14.75,"adjClose":14.73,"volume":431324000},"2023-01-03":{"open":14.85,"high":15.0,"low":14.1,"close":14.31,"adjClose":14.3,"volume":401277000},"2022-12-30":{"open":14.33,"high":14.63,"low":14.23,"close":14.61,"adjClose":14.6,"volume":310490000},"2022-12-29":{"open":14.4,"high":14.68,"low":14.23,"close":14.6,"adjClose":14.59,"volume":354923000},"2022-12-28":{"open":13.93,"high":14.26,"low":13.88,"close":14.04,"adjClose":14.02,"volume":351066000},"2022-12-27":{"open":15.07,"high":15.1,"low":14.06,"close":14.12,"adjClose":14.11,"volume":464902000},"2022-12-23":{"open":15.2,"high":15.34,"low":14.88,"close":15.21,"adjClose":15.19,"volume":349326000},"2022-12-22":{"open":16.09,"high":16.14,"low":14.88,"close":15.34,"adjClose":15.32,"volume":565045000},"2022-12-21":{"open":16.11,"high":16.63,"low":16.1,"close":16.5,"adjClose":16.48,"volume":325025000},"2022-12-20":{"open":16.06,"high":16.31,"low":15.85,"close":16.08,"adjClose":16.07,"volume":403260000},"2022-12-19":{"open":16.57,"high":16.61,"low":16.15,"close":16.25,"adjClose":16.24,"volume":354039000},"2022-12-16":{"open":16.86,"high":17.04,"low":16.41,"close":16.57,"adjClose":16.55,"volume":478232000},"2022-12-15":{"open":17.15,"high":17.32,"low":16.7,"close":16.95,"adjClose":16.94,"volume":478542000},"2022-12-14":{"open":17.99,"high":18.25,"low":17.42,"close":17.67,"adjClose":17.66,"volume":496888000},"2022-12-13":{"open":18.53,"high":18.79,"low":17.71,"close":18.07,"adjClose":18.05,"volume":656589000},"2022-12-12":{"open":17.04,"high":17.54,"low":16.8,"close":17.53,"adjClose":17.52,"volume":457328000},"2022-12-09":{"open":17.16,"high":17.58,"low":16.98,"close":17.0,"adjClose":16.98,"volume":465338000},"2022-12-08":{"open":16.27,"high":17.18,"low":15.96,"close":17.17,"adjClose":17.15,"volume":515456000},"2022-12-07":{"open":15.77,"high":16.19,"low":15.67,"close":16.12,"adjClose":16.1,"volume":372388000},"2022-12-06":{"open":16.53,"high":16.57,"low":15.82,"close":15.99,"adjClose":15.97,"volume":352694000},"2022-12-05":{"open":16.68,"high":17.0,"low":16.47,"close":16.61,"adjClose":16.59,"volume":352255000},"2022-12-02":{"open":16.66,"high":16.93,"low":16.44,"close":16.88,"adjClose":16.86,"volume":371389000},"2022-12-01":{"open":17.0,"high":17.26,"low":16.64,"close":17.14,"adjClose":17.12,"volume":470977000},"2022-11-30":{"open":15.7,"high":16.93,"low":15.6,"close":16.92,"adjClose":16.91,"volume":565298000},"2022-11-29":{"open":15.83,"high":15.93,"low":15.52,"close":15.64,"adjClose":15.62,"volume":298384000},"2022-11-28":{"open":16.03,"high":16.36,"low":15.73,"close":15.83,"adjClose":15.81,"volume":303741000},"2022-11-25":{"open":16.32,"high":16.49,"low":16.17,"close":16.27,"adjClose":16.25,"volume":167934000},"2022-11-23":{"open":16.1,"high":16.53,"low":16.05,"close":16.52,"adjClose":16.5,"volume":427241000},"2022-11-22":{"open":15.33,"high":16.06,"low":15.12,"close":16.04,"adjClose":16.02,"volume":472866000},"2022-11-21":{"open":15.15,"high":15.48,"low":15.08,"close":15.32,"adjClose":15.3,"volume":404739000},"2022-11-18":{"open":15.97,"high":16.0,"low":15.12,"close":15.41,"adjClose":15.39,"volume":492072000},"2022-11-17":{"open":15.72,"high":16.27,"low":15.53,"close":15.68,"adjClose":15.66,"volume":710894000},"2022-11-16":{"open":16.16,"high":16.36,"low":15.87,"close":15.91,"adjClose":15.89,"volume":649547000},"2022-11-15":{"open":16.72,"high":17.0,"low":16.38,"close":16.67,"adjClose":16.65,"volume":545876000},"2022-11-14":{"open":16.22,"high":16.54,"low":15.92,"close":16.3,"adjClose":16.27,"volume":527852000},"2022-11-11":{"open":15.81,"high":16.39,"low":15.48,"close":16.33,"adjClose":16.31,"volume":655487000},"2022-11-10":{"open":14.8,"high":15.77,"low":14.55,"close":15.75,"adjClose":15.73,"volume":700819000},"2022-11-09":{"open":14.16,"high":14.21,"low":13.76,"close":13.78,"adjClose":13.76,"volume":454414000},"2022-11-08":{"open":14.8,"high":14.89,"low":14.22,"close":14.6,"adjClose":14.58,"volume":595292000},"2022-11-07":{"open":14.23,"high":14.41,"low":13.95,"close":14.3,"adjClose":14.28,"volume":410061000},"2022-11-04":{"open":13.99,"high":14.23,"low":13.7,"close":14.16,"adjClose":14.14,"volume":612576000},"2022-11-03":{"open":13.04,"high":13.78,"low":12.96,"close":13.42,"adjClose":13.4,"volume":500065000},"2022-11-02":{"open":13.85,"high":14.21,"low":13.21,"close":13.22,"adjClose":13.2,"volume":672628000},"2022-11-01":{"open":13.81,"high":13.93,"low":13.52,"close":13.54,"adjClose":13.53,"volume":432817000},"2022-10-31":{"open":13.78,"high":13.84,"low":13.3,"close":13.5,"adjClose":13.48,"volume":486341000},"2022-10-28":{"open":13.1,"high":13.85,"low":13.06,"close":13.83,"adjClose":13.82,"volume":521040000},"2022-10-27":{"open":13.63,"high":13.84,"low":13.12,"close":13.18,"adjClose":13.16,"volume":583113000},"2022-10-26":{"open":12.87,"high":13.39,"low":12.71,"close":12.9,"adjClose":12.88,"volume":532953000},"2022-10-25":{"open":12.69,"high":13.3,"low":12.66,"close":13.26,"adjClose":13.24,"volume":505482000},"2022-10-24":{"open":12.51,"high":12.71,"low":12.06,"close":12.6,"adjClose":12.58,"volume":517457000},"2022-10-21":{"open":12.1,"high":12.5,"low":11.89,"close":12.47,"adjClose":12.45,"volume":609494000},"2022-10-20":{"open":12.11,"high":12.77,"low":12.1,"close":12.19,"adjClose":12.18,"volume":652398000},"2022-10-19":{"open":11.88,"high":12.35,"low":11.83,"close":12.05,"adjClose":12.04,"volume":523131000},"2022-10-18":{"open":12.34,"high":12.49,"low":11.62,"close":11.97,"adjClose":11.95,"volume":659362000},"2022-10-17":{"open":11.52,"high":11.95,"low":11.52,"close":11.89,"adjClose":11.87,"volume":580774000},"2022-10-14":{"open":12.06,"high":12.11,"low":11.2,"close":11.23,"adjClose":11.21,"volume":713432000},"2022-10-13":{"open":10.97,"high":12.08,"low":10.81,"close":11.96,"adjClose":11.94,"volume":850103000},"2022-10-12":{"open":11.58,"high":11.73,"low":11.35,"close":11.5,"adjClose":11.49,"volume":492590000},"2022-10-11":{"open":11.56,"high":11.85,"low":11.28,"close":11.59,"adjClose":11.57,"volume":667482000},"2022-10-10":{"open":12.04,"high":12.12,"low":11.41,"close":11.67,"adjClose":11.66,"volume":698699000},"2022-10-07":{"open":12.51,"high":12.67,"low":12.02,"close":12.08,"adjClose":12.06,"volume":672478000},"2022-10-06":{"open":13.22,"high":13.66,"low":13.1,"close":13.13,"adjClose":13.11,"volume":644157000},"2022-10-05":{"open":12.91,"high":13.32,"low":12.62,"close":13.21,"adjClose":13.19,"volume":507131000},"2022-10-04":{"open":12.88,"high":13.22,"low":12.88,"close":13.17,"adjClose":13.15,"volume":584182000},"2022-10-03":{"open":12.35,"high":12.68,"low":12.1,"close":12.51,"adjClose":12.5,"volume":547478000},"2022-09-30":{"open":12.09,"high":12.63,"low":12.07,"close":12.14,"adjClose":12.12,"volume":565638000},"2022-09-29":{"open":12.45,"high":12.5,"low":11.95,"close":12.22,"adjClose":12.2,"volume":532763000},"2022-09-28":{"open":12.41,"high":12.82,"low":12.35,"close":12.74,"adjClose":12.72,"volume":542414000},"2022-09-27":{"open":12.51,"high":12.74,"low":12.26,"close":12.41,"adjClose":12.4,"volume":553854000},"2022-09-26":{"open":12.49,"high":12.66,"low":12.21,"close":12.23,"adjClose":12.21,"volume":547343000},"2022-09-23":{"open":12.42,"high":12.61,"low":12.26,"close":12.52,"adjClose":12.5,"volume":663309000},"2022-09-22":{"open":13.07,"high":13.15,"low":12.43,"close":12.56,"adjClose":12.55,"volume":759162000},"2022-09-21":{"open":13.21,"high":14.03,"low":13.11,"close":13.26,"adjClose":13.24,"volume":807679000},"2022-09-20":{"open":13.22,"high":13.48,"low":13.06,"close":13.18,"adjClose":13.16,"volume":524818000},"2022-09-19":{"open":13.01,"high":13.46,"low":13.01,"close":13.38,"adjClose":13.37,"volume":569685000},"2022-09-16":{"open":12.74,"high":13.21,"low":12.62,"close":13.2,"adjClose":13.18,"volume":670751000},"2022-09-15":{"open":13.02,"high":13.23,"low":12.79,"close":12.93,"adjClose":12.91,"volume":523625000},"2022-09-14":{"open":13.25,"high":13.29,"low":12.91,"close":13.13,"adjClose":13.11,"volume":588507000},"2022-09-13":{"open":13.8,"high":13.92,"low":13.1,"close":13.13,"adjClose":13.11,"volume":714956000},"2022-09-12":{"open":14.37,"high":14.55,"low":14.2,"close":14.51,"adjClose":14.49,"volume":484159000},"2022-09-09":{"open":14.16,"high":14.47,"low":14.13,"close":14.39,"adjClose":14.37,"volume":486612000},"2022-09-08":{"open":13.46,"high":14.01,"low":13.37,"close":13.99,"adjClose":13.97,"volume":624873000},"2022-09-07":{"open":13.56,"high":13.84,"low":13.35,"close":13.71,"adjClose":13.7,"volume":512657000},"2022-09-06":{"open":13.73,"high":13.78,"low":13.35,"close":13.47,"adjClose":13.44,"volume":535751000},"2022-09-02":{"open":14.1,"high":14.17,"low":13.59,"close":13.65,"adjClose":13.63,"volume":743157000},"2022-09-01":{"open":14.21,"high":14.38,"low":13.27,"close":13.94,"adjClose":13.92,"volume":1178865000},"2022-08-31":{"open":15.38,"high":15.54,"low":14.96,"close":15.09,"adjClose":15.07,"volume":573710000},"2022-08-30":{"open":15.96,"high":16.04,"low":15.18,"close":15.47,"adjClose":15.44,"volume":530181000},"2022-08-29":{"open":16.02,"high":16.34,"low":15.77,"close":15.8,"adjClose":15.78,"volume":496132000},"2022-08-26":{"open":17.86,"high":17.92,"low":16.24,"close":16.26,"adjClose":16.23,"volume":769127000},"2022-08-25":{"open":16.84,"high":17.95,"low":16.83,"close":17.91,"adjClose":17.89,"volume":770691000},"2022-08-24":{"open":17.01,"high":17.41,"low":16.9,"close":17.22,"adjClose":17.2,"volume":522661000},"2022-08-23":{"open":16.99,"high":17.47,"low":16.97,"close":17.18,"adjClose":17.15,"volume":369986000},"2022-08-22":{"open":17.49,"high":17.56,"low":16.97,"close":17.03,"adjClose":17.01,"volume":409593000},"2022-08-19":{"open":18.41,"high":18.52,"low":17.77,"close":17.85,"adjClose":17.82,"volume":441588000},"2022-08-18":{"open":18.3,"high":18.86,"low":18.18,"close":18.77,"adjClose":18.74,"volume":415447000},"2022-08-17":{"open":18.52,"high":18.69,"low":18.15,"close":18.33,"adjClose":18.31,"volume":446799000},"2022-08-16":{"open":18.92,"high":19.14,"low":18.5,"close":18.88,"adjClose":18.85,"volume":451240000},"2022-08-15":{"open":18.7,"high":19.16,"low":18.61,"close":19.03,"adjClose":19.0,"volume":457666000},"2022-08-12":{"open":18.16,"high":18.72,"low":17.95,"close":18.71,"adjClose":18.68,"volume":478094000},"2022-08-11":{"open":18.13,"high":18.71,"low":17.88,"close":17.94,"adjClose":17.91,"volume":509327000},"2022-08-10":{"open":17.7,"high":18.12,"low":17.32,"close":18.1,"adjClose":18.07,"volume":597422000},"2022-08-09":{"open":17.25,"high":17.45,"low":16.72,"close":17.09,"adjClose":17.06,"volume":668263000},"2022-08-08":{"open":17.5,"high":18.24,"low":17.24,"close":17.79,"adjClose":17.77,"volume":981859000},"2022-08-05":{"open":18.81,"high":19.23,"low":18.67,"close":18.99,"adjClose":18.96,"volume":386068000},"2022-08-04":{"open":18.85,"high":19.27,"low":18.76,"close":19.22,"adjClose":19.19,"volume":409652000},"2022-08-03":{"open":18.18,"high":18.97,"low":18.14,"close":18.89,"adjClose":18.86,"volume":418146000},"2022-08-02":{"open":18.12,"high":18.94,"low":18.09,"close":18.53,"adjClose":18.5,"volume":489527000},"2022-08-01":{"open":18.18,"high":18.85,"low":17.99,"close":18.44,"adjClose":18.41,"volume":476469000},"2022-07-29":{"open":17.81,"high":18.24,"low":17.69,"close":18.16,"adjClose":18.13,"volume":435460000},"2022-07-28":{"open":17.98,"high":18.14,"low":17.44,"close":17.98,"adjClose":17.96,"volume":474646000},"2022-07-27":{"open":17.03,"high":17.94,"low":16.91,"close":17.79,"adjClose":17.76,"volume":569776000},"2022-07-26":{"open":16.89,"high":16.92,"low":16.48,"close":16.53,"adjClose":16.51,"volume":397865000},"2022-07-25":{"open":17.02,"high":17.12,"low":16.65,"close":17.02,"adjClose":17.0,"volume":480748000},"2022-07-22":{"open":17.89,"high":17.97,"low":17.14,"close":17.32,"adjClose":17.29,"volume":536671000},"2022-07-21":{"open":17.89,"high":18.14,"low":17.55,"close":18.05,"adjClose":18.02,"volume":557049000},"2022-07-20":{"open":16.95,"high":17.93,"low":16.8,"close":17.81,"adjClose":17.78,"volume":760538000},"2022-07-19":{"open":16.49,"high":17.11,"low":16.17,"close":16.99,"adjClose":16.97,"volume":702366000},"2022-07-18":{"open":16.3,"high":16.9,"low":16.0,"close":16.1,"adjClose":16.08,"volume":670517000},"2022-07-15":{"open":15.66,"high":15.78,"low":15.44,"close":15.76,"adjClose":15.74,"volume":385935000},"2022-07-14":{"open":15.11,"high":15.47,"low":14.73,"close":15.37,"adjClose":15.35,"volume":456235000},"2022-07-13":{"open":14.59,"high":15.38,"low":14.47,"close":15.16,"adjClose":15.14,"volume":521918000},"2022-07-12":{"open":15.27,"high":15.43,"low":14.88,"close":15.08,"adjClose":15.06,"volume":458483000},"2022-07-11":{"open":15.53,"high":15.53,"low":15.04,"close":15.15,"adjClose":15.13,"volume":437321000},"2022-07-08":{"open":15.43,"high":16.04,"low":15.39,"close":15.84,"adjClose":15.81,"volume":467972000},"2022-07-07":{"open":15.46,"high":15.94,"low":15.39,"close":15.86,"adjClose":15.83,"volume":492903000},"2022-07-06":{"open":15.01,"high":15.32,"low":14.79,"close":15.13,"adjClose":15.11,"volume":529066000},"2022-07-05":{"open":14.18,"high":14.97,"low":14.06,"close":14.96,"adjClose":14.94,"volume":651397000},"2022-07-01":{"open":14.9,"high":15.06,"low":14.39,"close":14.52,"adjClose":14.5,"volume":577610000},"2022-06-30":{"open":15.36,"high":15.57,"low":14.86,"close":15.16,"adjClose":15.14,"volume":686070000},"2022-06-29":{"open":15.81,"high":15.82,"low":15.17,"close":15.54,"adjClose":15.52,"volume":482352000},"2022-06-28":{"open":16.9,"high":17.2,"low":15.94,"close":15.98,"adjClose":15.96,"volume":461149000},"2022-06-27":{"open":17.31,"high":17.33,"low":16.63,"close":16.87,"adjClose":16.84,"volume":427968000},"2022-06-24":{"open":16.5,"high":17.14,"low":16.31,"close":17.13,"adjClose":17.1,"volume":472153000},"2022-06-23":{"open":16.52,"high":16.58,"low":15.85,"close":16.23,"adjClose":16.2,"volume":463680000},"2022-06-22":{"open":16.23,"high":16.66,"low":16.18,"close":16.36,"adjClose":16.33,"volume":437135000},"2022-06-21":{"open":16.48,"high":17.01,"low":16.41,"close":16.57,"adjClose":16.54,"volume":483089000},"2022-06-17":{"open":15.65,"high":15.99,"low":15.33,"close":15.88,"adjClose":15.86,"volume":630334000},"2022-06-16":{"open":15.86,"high":15.94,"low":15.4,"close":15.6,"adjClose":15.58,"volume":545749000},"2022-06-15":{"open":16.09,"high":16.87,"low":15.93,"close":16.53,"adjClose":16.5,"volume":563936000},"2022-06-14":{"open":15.73,"high":16.07,"low":15.41,"close":15.84,"adjClose":15.81,"volume":469680000},"2022-06-13":{"open":16.0,"high":16.31,"low":15.61,"close":15.65,"adjClose":15.62,"volume":604153000},"2022-06-10":{"open":17.6,"high":17.7,"low":16.87,"close":16.97,"adjClose":16.95,"volume":465248000},"2022-06-09":{"open":18.48,"high":18.93,"low":18.04,"close":18.05,"adjClose":18.02,"volume":395574000},"2022-06-08":{"open":18.8,"high":19.18,"low":18.53,"close":18.65,"adjClose":18.62,"volume":363252000},"2022-06-07":{"open":18.47,"high":19.0,"low":18.19,"close":18.93,"adjClose":18.89,"volume":388914000},"2022-06-06":{"open":19.14,"high":19.34,"low":18.56,"close":18.79,"adjClose":18.75,"volume":422406000},"2022-06-03":{"open":19.08,"high":19.33,"low":18.52,"close":18.72,"adjClose":18.69,"volume":598779000},"2022-06-02":{"open":18.29,"high":19.62,"low":18.2,"close":19.59,"adjClose":19.56,"volume":648656000},"2022-06-01":{"open":18.72,"high":19.05,"low":18.12,"close":18.32,"adjClose":18.29,"volume":544514000},"2022-05-31":{"open":18.98,"high":19.2,"low":18.35,"close":18.67,"adjClose":18.64,"volume":664100000},"2022-05-27":{"open":18.19,"high":18.88,"low":18.1,"close":18.81,"adjClose":18.78,"volume":738379000},"2022-05-26":{"open":16.04,"high":18.09,"low":16.02,"close":17.85,"adjClose":17.82,"volume":996575000},"2022-05-25":{"open":16.02,"high":17.11,"low":16.0,"close":16.98,"adjClose":16.95,"volume":781132000},"2022-05-24":{"open":16.51,"high":16.6,"low":15.78,"close":16.15,"adjClose":16.13,"volume":588550000},"2022-05-23":{"open":16.27,"high":16.92,"low":16.18,"close":16.9,"adjClose":16.87,"volume":639889000},"2022-05-20":{"open":17.33,"high":17.41,"low":15.76,"close":16.69,"adjClose":16.66,"volume":739105000},"2022-05-19":{"open":16.94,"high":17.69,"low":16.73,"close":17.12,"adjClose":17.09,"volume":621310000},"2022-05-18":{"open":17.7,"high":18.12,"low":16.86,"close":16.94,"adjClose":16.91,"volume":545161000},"2022-05-17":{"open":18.07,"high":18.37,"low":17.63,"close":18.18,"adjClose":18.14,"volume":585830000},"2022-05-16":{"open":17.51,"high":17.79,"low":17.11,"close":17.26,"adjClose":17.23,"volume":521446000},"2022-05-13":{"open":16.79,"high":17.93,"low":16.59,"close":17.71,"adjClose":17.67,"volume":670437000},"2022-05-12":{"open":16.22,"high":16.79,"low":15.57,"close":16.17,"adjClose":16.15,"volume":708728000},"2022-05-11":{"open":17.35,"high":17.75,"low":16.57,"close":16.63,"adjClose":16.6,"volume":670167000},"2022-05-10":{"open":17.69,"high":18.2,"low":17.02,"close":17.59,"adjClose":17.56,"volume":761474000},"2022-05-09":{"open":18.03,"high":18.25,"low":16.83,"close":16.95,"adjClose":16.92,"volume":644455000},"2022-05-06":{"open":18.74,"high":19.51,"low":17.99,"close":18.67,"adjClose":18.64,"volume":633297000},"2022-05-05":{"open":19.87,"high":19.92,"low":18.5,"close":18.84,"adjClose":18.81,"volume":626331000},"2022-05-04":{"open":19.92,"high":20.4,"low":18.75,"close":20.33,"adjClose":20.3,"volume":648855000},"2022-05-03":{"open":19.4,"high":19.83,"low":19.13,"close":19.6,"adjClose":19.57,"volume":475751000},"2022-05-02":{"open":18.54,"high":19.57,"low":18.39,"close":19.53,"adjClose":19.5,"volume":572049000},"2022-04-29":{"open":19.4,"high":20.13,"low":18.52,"close":18.55,"adjClose":18.51,"volume":500435000},"2022-04-28":{"open":18.97,"high":20.04,"low":18.49,"close":19.78,"adjClose":19.75,"volume":570327000},"2022-04-27":{"open":18.6,"high":19.17,"low":18.29,"close":18.42,"adjClose":18.38,"volume":499460000},"2022-04-26":{"open":19.72,"high":19.79,"low":18.67,"close":18.79,"adjClose":18.75,"volume":653143000},"2022-04-25":{"open":19.2,"high":19.94,"low":19.1,"close":19.9,"adjClose":19.87,"volume":641566000},"2022-04-22":{"open":20.3,"high":20.49,"low":19.5,"close":19.51,"adjClose":19.48,"volume":624713000},"2022-04-21":{"open":21.71,"high":22.39,"low":20.0,"close":20.18,"adjClose":20.15,"volume":656209000},"2022-04-20":{"open":22.52,"high":22.67,"low":21.2,"close":21.48,"adjClose":21.44,"volume":468974000},"2022-04-19":{"open":21.72,"high":22.37,"low":21.31,"close":22.2,"adjClose":22.16,"volume":512781000},"2022-04-18":{"open":21.2,"high":22.09,"low":21.08,"close":21.78,"adjClose":21.74,"volume":525701000},"2022-04-14":{"open":22.5,"high":22.78,"low":21.16,"close":21.26,"adjClose":21.22,"volume":569097000},"2022-04-13":{"open":21.73,"high":22.5,"low":21.45,"close":22.2,"adjClose":22.16,"volume":516943000},"2022-04-12":{"open":22.54,"high":22.73,"low":21.28,"close":21.5,"adjClose":21.47,"volume":662258000},"2022-04-11":{"open":22.21,"high":22.32,"low":21.66,"close":21.92,"adjClose":21.88,"volume":575207000},"2022-04-08":{"open":23.92,"high":23.92,"low":23.06,"close":23.12,"adjClose":23.08,"volume":524781000},"2022-04-07":{"open":24.44,"high":24.72,"low":23.48,"close":24.21,"adjClose":24.17,"volume":557992000},"2022-04-06":{"open":24.93,"high":25.3,"low":24.0,"close":24.41,"adjClose":24.36,"volume":703833000},"2022-04-05":{"open":27.25,"high":27.32,"low":25.82,"close":25.93,"adjClose":25.89,"volume":436615000},"2022-04-04":{"open":26.73,"high":27.56,"low":26.61,"close":27.36,"adjClose":27.31,"volume":397120000},"2022-04-01":{"open":27.38,"high":27.5,"low":26.27,"close":26.71,"adjClose":26.66,"volume":517235000},"2022-03-31":{"open":27.78,"high":28.25,"low":27.27,"close":27.29,"adjClose":27.24,"volume":523440000},"2022-03-30":{"open":28.3,"high":28.5,"low":27.5,"close":27.69,"adjClose":27.64,"volume":463487000},"2022-03-29":{"open":28.69,"high":28.95,"low":27.98,"close":28.66,"adjClose":28.61,"volume":488984000},"2022-03-28":{"open":27.76,"high":28.25,"low":27.21,"close":28.22,"adjClose":28.17,"volume":425494000},"2022-03-25":{"open":27.89,"high":28.36,"low":27.27,"close":27.69,"adjClose":27.64,"volume":579016000},"2022-03-24":{"open":26.17,"high":28.32,"low":25.91,"close":28.15,"adjClose":28.1,"volume":877379000},"2022-03-23":{"open":26.13,"high":26.61,"low":25.58,"close":25.63,"adjClose":25.59,"volume":502120000},"2022-03-22":{"open":26.73,"high":27.24,"low":26.07,"close":26.52,"adjClose":26.48,"volume":547007000},"2022-03-21":{"open":26.51,"high":27.15,"low":25.97,"close":26.73,"adjClose":26.69,"volume":591727000},"2022-03-18":{"open":24.8,"high":26.57,"low":24.62,"close":26.45,"adjClose":26.41,"volume":730719000},"2022-03-17":{"open":24.12,"high":24.84,"low":23.91,"close":24.77,"adjClose":24.72,"volume":471941000},"2022-03-16":{"open":23.5,"high":24.6,"low":23.17,"close":24.5,"adjClose":24.45,"volume":671422000},"2022-03-15":{"open":21.52,"high":23.04,"low":21.32,"close":22.97,"adjClose":22.93,"volume":491996000},"2022-03-14":{"open":21.87,"high":22.26,"low":21.16,"close":21.33,"adjClose":21.29,"volume":385354000},"2022-03-11":{"open":23.02,"high":23.15,"low":22.05,"close":22.1,"adjClose":22.06,"volume":367209000},"2022-03-10":{"open":22.53,"high":22.79,"low":21.88,"close":22.66,"adjClose":22.62,"volume":428066000},"2022-03-09":{"open":22.39,"high":23.22,"low":22.25,"close":23.01,"adjClose":22.97,"volume":492742000},"2022-03-08":{"open":21.31,"high":22.37,"low":20.65,"close":21.51,"adjClose":21.48,"volume":557467000},"2022-03-07":{"open":22.82,"high":23.03,"low":21.33,"close":21.35,"adjClose":21.31,"volume":450821000},"2022-03-04":{"open":23.38,"high":23.68,"low":22.48,"close":22.94,"adjClose":22.9,"volume":431415000},"2022-03-03":{"open":24.26,"high":24.33,"low":23.47,"close":23.71,"adjClose":23.67,"volume":365095000},"2022-03-02":{"open":23.76,"high":24.41,"low":23.42,"close":24.22,"adjClose":24.18,"volume":389642000},"2022-03-01":{"open":24.29,"high":24.38,"low":23.13,"close":23.48,"adjClose":23.43,"volume":412056000},"2022-02-28":{"open":23.99,"high":24.67,"low":23.71,"close":24.39,"adjClose":24.34,"volume":477319000},"2022-02-25":{"open":23.72,"high":24.22,"low":23.38,"close":24.16,"adjClose":24.11,"volume":528866000},"2022-02-24":{"open":21.01,"high":23.8,"low":20.89,"close":23.75,"adjClose":23.7,"volume":735801000},"2022-02-23":{"open":23.8,"high":24.16,"low":22.3,"close":22.39,"adjClose":22.34,"volume":566511000},"2022-02-22":{"open":23.03,"high":24.06,"low":23.0,"close":23.39,"adjClose":23.34,"volume":633422000},"2022-02-18":{"open":24.67,"high":24.99,"low":23.1,"close":23.64,"adjClose":23.6,"volume":761255000},"2022-02-17":{"open":25.63,"high":25.78,"low":24.17,"close":24.51,"adjClose":24.46,"volume":810595000},"2022-02-16":{"open":26.26,"high":26.58,"low":25.55,"close":26.51,"adjClose":26.46,"volume":732676000},"2022-02-15":{"open":24.95,"high":26.55,"low":24.78,"close":26.5,"adjClose":26.44,"volume":699869000},"2022-02-14":{"open":23.93,"high":24.88,"low":23.75,"close":24.27,"adjClose":24.22,"volume":440424000},"2022-02-11":{"open":25.92,"high":26.15,"low":23.77,"close":23.95,"adjClose":23.9,"volume":605472000},"2022-02-10":{"open":26.0,"high":26.92,"low":25.6,"close":25.82,"adjClose":25.77,"volume":513200000},"2022-02-09":{"open":25.62,"high":26.73,"low":25.35,"close":26.7,"adjClose":26.65,"volume":524282000},"2022-02-08":{"open":24.36,"high":25.23,"low":23.98,"close":25.11,"adjClose":25.06,"volume":410359000},"2022-02-07":{"open":24.37,"high":25.18,"low":24.2,"close":24.73,"adjClose":24.68,"volume":376868000},"2022-02-04":{"open":23.97,"high":24.64,"low":23.63,"close":24.32,"adjClose":24.27,"volume":354829000},"2022-02-03":{"open":24.46,"high":25.08,"low":23.78,"close":23.95,"adjClose":23.9,"volume":410178000},"2022-02-02":{"open":25.79,"high":25.82,"low":24.55,"close":25.24,"adjClose":25.19,"volume":543419000},"2022-02-01":{"open":25.1,"high":25.15,"low":23.89,"close":24.64,"adjClose":24.59,"volume":518925000},"2022-01-31":{"open":23.18,"high":24.51,"low":23.05,"close":24.49,"adjClose":24.44,"volume":564680000},"2022-01-28":{"open":22.01,"high":22.86,"low":21.3,"close":22.84,"adjClose":22.8,"volume":543774000},"2022-01-27":{"open":23.57,"high":24.0,"low":21.67,"close":21.94,"adjClose":21.9,"volume":573353000},"2022-01-26":{"open":23.24,"high":24.06,"low":22.3,"close":22.77,"adjClose":22.73,"volume":755959000},"2022-01-25":{"open":22.55,"high":22.94,"low":22.0,"close":22.32,"adjClose":22.28,"volume":664616000},"2022-01-24":{"open":22.33,"high":23.38,"low":20.89,"close":23.37,"adjClose":23.33,"volume":913982000},"2022-01-21":{"open":23.51,"high":24.82,"low":23.26,"close":23.37,"adjClose":23.33,"volume":718958000},"2022-01-20":{"open":25.3,"high":25.58,"low":24.08,"close":24.15,"adjClose":24.1,"volume":435181000},"2022-01-19":{"open":26.08,"high":26.54,"low":25.05,"close":25.07,"adjClose":25.02,"volume":488315000},"2022-01-18":{"open":26.26,"high":26.64,"low":25.77,"close":25.9,"adjClose":25.85,"volume":424270000},"2022-01-14":{"open":26.3,"high":27.2,"low":26.21,"close":26.94,"adjClose":26.89,"volume":395832000},"2022-01-13":{"open":28.38,"high":28.48,"low":26.5,"close":26.58,"adjClose":26.52,"volume":540171000},"2022-01-12":{"open":28.07,"high":28.59,"low":27.61,"close":28.0,"adjClose":27.94,"volume":383413000},"2022-01-11":{"open":27.32,"high":28.07,"low":26.84,"close":27.82,"adjClose":27.76,"volume":404089000},"2022-01-10":{"open":26.58,"high":27.47,"low":25.64,"close":27.4,"adjClose":27.35,"volume":594681000},"2022-01-07":{"open":28.14,"high":28.42,"low":27.06,"close":27.25,"adjClose":27.19,"volume":409939000},"2022-01-06":{"open":27.64,"high":28.44,"low":27.07,"close":28.18,"adjClose":28.12,"volume":454186000},"2022-01-05":{"open":28.95,"high":29.42,"low":27.53,"close":27.6,"adjClose":27.55,"volume":498064000},"2022-01-04":{"open":30.28,"high":30.47,"low":28.35,"close":29.29,"adjClose":29.23,"volume":527154000},"2022-01-03":{"open":29.82,"high":30.71,"low":29.78,"close":30.12,"adjClose":30.06,"volume":391547000},"2021-12-31":{"open":29.67,"high":30.03,"low":29.33,"close":29.41,"adjClose":29.35,"volume":266530000},"2021-12-30":{"open":29.83,"high":30.46,"low":29.54,"close":29.59,"adjClose":29.53,"volume":308864000},"2021-12-29":{"open":30.27,"high":30.55,"low":29.37,"close":30.0,"adjClose":29.94,"volume":343139000},"2021-12-28":{"open":31.31,"high":31.33,"low":30.01,"close":30.32,"adjClose":30.26,"volume":420591000},"2021-12-27":{"open":29.66,"high":31.09,"low":29.64,"close":30.94,"adjClose":30.89,"volume":403686000},"2021-12-23":{"open":29.75,"high":30.06,"low":29.43,"close":29.64,"adjClose":29.58,"volume":343022000},"2021-12-22":{"open":28.89,"high":29.56,"low":28.45,"close":29.4,"adjClose":29.34,"volume":395184000},"2021-12-21":{"open":28.37,"high":29.12,"low":27.4,"close":29.08,"adjClose":29.02,"volume":524385000},"2021-12-20":{"open":27.31,"high":28.14,"low":27.15,"close":27.72,"adjClose":27.67,"volume":461847000},"2021-12-17":{"open":27.99,"high":28.92,"low":27.76,"close":27.8,"adjClose":27.75,"volume":713758000},"2021-12-16":{"open":31.15,"high":31.16,"low":28.09,"close":28.39,"adjClose":28.33,"volume":707366000},"2021-12-15":{"open":28.4,"high":30.5,"low":27.84,"close":30.46,"adjClose":30.4,"volume":698297000},"2021-12-14":{"open":27.7,"high":28.68,"low":27.25,"close":28.34,"adjClose":28.28,"volume":667035000},"2021-12-13":{"open":30.25,"high":30.29,"low":28.12,"close":28.16,"adjClose":28.11,"volume":598344000},"2021-12-10":{"open":31.15,"high":31.31,"low":29.86,"close":30.2,"adjClose":30.14,"volume":488825000},"2021-12-09":{"open":31.73,"high":32.21,"low":30.43,"close":30.49,"adjClose":30.43,"volume":488507000},"2021-12-08":{"open":32.0,"high":32.29,"low":31.42,"close":31.83,"adjClose":31.76,"volume":475551000},"2021-12-07":{"open":30.96,"high":32.45,"low":30.65,"close":32.43,"adjClose":32.36,"volume":593053000},"2021-12-06":{"open":29.88,"high":30.24,"low":28.04,"close":30.04,"adjClose":29.98,"volume":658938000},"2021-12-03":{"open":32.0,"high":32.13,"low":30.13,"close":30.69,"adjClose":30.63,"volume":544325000},"2021-12-02":{"open":31.21,"high":32.48,"low":31.02,"close":32.13,"adjClose":32.06,"volume":472890000},"2021-12-01":{"open":33.22,"high":33.29,"low":31.38,"close":31.43,"adjClose":31.37,"volume":484368000},"2021-11-30":{"open":33.17,"high":33.35,"low":31.86,"close":32.68,"adjClose":32.61,"volume":622066000},"2021-11-29":{"open":32.37,"high":33.41,"low":32.04,"close":33.38,"adjClose":33.31,"volume":454964000},"2021-11-26":{"open":32.6,"high":32.71,"low":31.35,"close":31.5,"adjClose":31.44,"volume":283069000},"2021-11-24":{"open":31.46,"high":32.85,"low":30.93,"close":32.67,"adjClose":32.61,"volume":435162000},"2021-11-23":{"open":31.53,"high":32.36,"low":30.88,"close":31.75,"adjClose":31.68,"volume":532163000},"2021-11-22":{"open":33.52,"high":34.65,"low":31.9,"close":31.96,"adjClose":31.89,"volume":754335000},"2021-11-19":{"open":32.24,"high":33.09,"low":31.91,"close":32.99,"adjClose":32.92,"volume":533867000},"2021-11-18":{"open":32.37,"high":32.76,"low":31.32,"close":31.67,"adjClose":31.61,"volume":781711000},"2021-11-17":{"open":30.42,"high":30.51,"low":28.8,"close":29.26,"adjClose":29.2,"volume":428508000},"2021-11-16":{"open":29.76,"high":30.39,"low":29.71,"close":30.2,"adjClose":30.14,"volume":264484000},"2021-11-15":{"open":30.55,"high":30.64,"low":29.25,"close":30.02,"adjClose":29.96,"volume":384909000},"2021-11-12":{"open":30.01,"high":30.68,"low":29.63,"close":30.39,"adjClose":30.33,"volume":413054000},"2021-11-11":{"open":30.47,"high":30.59,"low":29.78,"close":30.39,"adjClose":30.33,"volume":332172000},"2021-11-10":{"open":29.36,"high":30.85,"low":28.78,"close":29.46,"adjClose":29.4,"volume":636206000},"2021-11-09":{"open":32.28,"high":32.31,"low":29.96,"close":30.66,"adjClose":30.59,"volume":646746000},"2021-11-08":{"open":30.15,"high":31.1,"low":29.91,"close":30.8,"adjClose":30.74,"volume":503101000},"2021-11-05":{"open":30.19,"high":31.4,"low":29.41,"close":29.75,"adjClose":29.69,"volume":851260000},"2021-11-04":{"open":27.23,"high":31.36,"low":27.12,"close":29.8,"adjClose":29.74,"volume":1153631000},"2021-11-03":{"open":26.67,"high":26.78,"low":26.24,"close":26.6,"adjClose":26.54,"volume":239910000},"2021-11-02":{"open":25.82,"high":26.68,"low":25.8,"close":26.4,"adjClose":26.35,"volume":294112000},"2021-11-01":{"open":25.65,"high":25.89,"low":25.23,"close":25.83,"adjClose":25.77,"volume":265740000},"2021-10-29":{"open":25.0,"high":25.71,"low":25.0,"close":25.57,"adjClose":25.51,"volume":292503000},"2021-10-28":{"open":24.88,"high":24.95,"low":24.52,"close":24.94,"adjClose":24.89,"volume":234204000},"2021-10-27":{"open":24.47,"high":25.09,"low":24.28,"close":24.45,"adjClose":24.4,"volume":245990000},"2021-10-26":{"open":23.99,"high":25.26,"low":23.92,"close":24.72,"adjClose":24.67,"volume":485898000},"2021-10-25":{"open":22.97,"high":23.35,"low":22.77,"close":23.17,"adjClose":23.12,"volume":230235000},"2021-10-22":{"open":22.82,"high":23.13,"low":22.56,"close":22.73,"adjClose":22.68,"volume":249384000},"2021-10-21":{"open":22.1,"high":22.71,"low":22.08,"close":22.69,"adjClose":22.65,"volume":187590000},"2021-10-20":{"open":22.31,"high":22.43,"low":21.98,"close":22.1,"adjClose":22.06,"volume":146276000},"2021-10-19":{"open":22.28,"high":22.38,"low":22.04,"close":22.29,"adjClose":22.24,"volume":161473000},"2021-10-18":{"open":21.75,"high":22.29,"low":21.64,"close":22.22,"adjClose":22.18,"volume":189494000},"2021-10-15":{"open":21.81,"high":21.93,"low":21.66,"close":21.86,"adjClose":21.82,"volume":226994000},"2021-10-14":{"open":21.29,"high":21.75,"low":21.12,"close":21.75,"adjClose":21.7,"volume":243589000},"2021-10-13":{"open":20.92,"high":20.99,"low":20.71,"close":20.94,"adjClose":20.9,"volume":180652000},"2021-10-12":{"open":20.83,"high":21.06,"low":20.53,"close":20.67,"adjClose":20.63,"volume":162134000},"2021-10-11":{"open":20.58,"high":21.06,"low":20.51,"close":20.69,"adjClose":20.65,"volume":163388000},"2021-10-08":{"open":21.1,"high":21.21,"low":20.77,"close":20.83,"adjClose":20.79,"volume":151258000},"2021-10-07":{"open":21.09,"high":21.32,"low":20.97,"close":21.08,"adjClose":21.03,"volume":256919000},"2021-10-06":{"open":20.12,"high":20.72,"low":20.08,"close":20.7,"adjClose":20.66,"volume":297202000},"2021-10-05":{"open":19.95,"high":20.65,"low":19.85,"close":20.45,"adjClose":20.41,"volume":279282000},"2021-10-04":{"open":20.5,"high":20.54,"low":19.56,"close":19.73,"adjClose":19.69,"volume":345635000},"2021-10-01":{"open":20.75,"high":20.86,"low":20.2,"close":20.74,"adjClose":20.7,"volume":240978000},"2021-09-30":{"open":20.77,"high":21.07,"low":20.69,"close":20.72,"adjClose":20.67,"volume":221009000},"2021-09-29":{"open":20.94,"high":21.02,"low":20.47,"close":20.52,"adjClose":20.47,"volume":218394000},"2021-09-28":{"open":21.21,"high":21.42,"low":20.65,"close":20.7,"adjClose":20.66,"volume":343069000},"2021-09-27":{"open":21.71,"high":21.8,"low":21.33,"close":21.66,"adjClose":21.62,"volume":245215000},"2021-09-24":{"open":22.07,"high":22.15,"low":21.86,"close":22.08,"adjClose":22.04,"volume":217655000},"2021-09-23":{"open":22.14,"high":22.53,"low":21.89,"close":22.48,"adjClose":22.44,"volume":248555000},"2021-09-22":{"open":21.37,"high":21.96,"low":21.2,"close":21.94,"adjClose":21.9,"volume":268726000},"2021-09-21":{"open":21.42,"high":21.42,"low":20.95,"close":21.25,"adjClose":21.2,"volume":204688000},"2021-09-20":{"open":21.15,"high":21.43,"low":20.66,"close":21.11,"adjClose":21.07,"volume":349440000},"2021-09-17":{"open":22.3,"high":22.32,"low":21.83,"close":21.9,"adjClose":21.85,"volume":294503000},"2021-09-16":{"open":22.18,"high":22.28,"low":21.93,"close":22.24,"adjClose":22.2,"volume":156033000},"2021-09-15":{"open":22.31,"high":22.37,"low":21.97,"close":22.34,"adjClose":22.3,"volume":166538000},"2021-09-14":{"open":22.27,"high":22.41,"low":22.09,"close":22.24,"adjClose":22.2,"volume":199755000},"2021-09-13":{"open":22.68,"high":22.96,"low":21.86,"close":22.15,"adjClose":22.11,"volume":297500000},"2021-09-10":{"open":22.35,"high":22.63,"low":22.27,"close":22.48,"adjClose":22.43,"volume":248376000},"2021-09-09":{"open":22.31,"high":22.54,"low":22.13,"close":22.18,"adjClose":22.13,"volume":196856000},"2021-09-08":{"open":22.51,"high":22.61,"low":21.98,"close":22.34,"adjClose":22.29,"volume":254434000},"2021-09-07":{"open":22.83,"high":22.9,"low":22.52,"close":22.66,"adjClose":22.62,"volume":198107000},"2021-09-03":{"open":22.33,"high":22.99,"low":22.2,"close":22.84,"adjClose":22.8,"volume":280532000},"2021-09-02":{"open":22.52,"high":22.59,"low":22.3,"close":22.4,"adjClose":22.35,"volume":187834000},"2021-09-01":{"open":22.49,"high":22.7,"low":22.36,"close":22.44,"adjClose":22.39,"volume":201767000},"2021-08-31":{"open":22.69,"high":22.69,"low":22.12,"close":22.39,"adjClose":22.34,"volume":259850000},"2021-08-30":{"open":22.83,"high":23.04,"low":22.55,"close":22.69,"adjClose":22.64,"volume":262580000},"2021-08-27":{"open":22.18,"high":22.72,"low":22.17,"close":22.64,"adjClose":22.59,"volume":304722000},"2021-08-26":{"open":22.2,"high":22.34,"low":21.79,"close":22.07,"adjClose":22.02,"volume":237940000},"2021-08-25":{"open":21.74,"high":22.47,"low":21.72,"close":22.21,"adjClose":22.16,"volume":347701000},"2021-08-24":{"open":21.75,"high":21.96,"low":21.53,"close":21.79,"adjClose":21.74,"volume":297299000},"2021-08-23":{"open":20.97,"high":22.0,"low":20.95,"close":21.96,"adjClose":21.91,"volume":575807000},"2021-08-20":{"open":19.99,"high":20.86,"low":19.93,"close":20.82,"adjClose":20.77,"volume":675741000},"2021-08-19":{"open":19.49,"high":20.5,"low":18.76,"close":19.8,"adjClose":19.75,"volume":766555000},"2021-08-18":{"open":19.5,"high":19.63,"low":19.0,"close":19.04,"adjClose":19.0,"volume":285913000},"2021-08-17":{"open":19.68,"high":19.77,"low":19.27,"close":19.46,"adjClose":19.41,"volume":204585000},"2021-08-16":{"open":20.14,"high":20.29,"low":19.45,"close":19.95,"adjClose":19.91,"volume":210876000},"2021-08-13":{"open":19.91,"high":20.21,"low":19.85,"close":20.19,"adjClose":20.14,"volume":183063000},"2021-08-12":{"open":19.87,"high":20.03,"low":19.62,"close":19.91,"adjClose":19.86,"volume":151652000},"2021-08-11":{"open":20.04,"high":20.05,"low":19.43,"close":19.7,"adjClose":19.66,"volume":185925000},"2021-08-10":{"open":20.32,"high":20.43,"low":19.83,"close":19.94,"adjClose":19.89,"volume":179238000},"2021-08-09":{"open":20.45,"high":20.51,"low":20.14,"close":20.3,"adjClose":20.25,"volume":146443000},"2021-08-06":{"open":20.52,"high":20.57,"low":20.21,"close":20.37,"adjClose":20.32,"volume":178497000},"2021-08-05":{"open":20.5,"high":20.73,"low":20.34,"close":20.64,"adjClose":20.59,"volume":211435000},"2021-08-04":{"open":19.99,"high":20.32,"low":19.83,"close":20.27,"adjClose":20.23,"volume":231309000},"2021-08-03":{"open":19.74,"high":20.22,"low":19.22,"close":19.82,"adjClose":19.77,"volume":301811000},"2021-08-02":{"open":19.7,"high":19.96,"low":19.36,"close":19.75,"adjClose":19.71,"volume":217444000},"2021-07-30":{"open":19.42,"high":19.63,"low":19.26,"close":19.5,"adjClose":19.46,"volume":183497000},"2021-07-29":{"open":19.52,"high":19.85,"low":19.33,"close":19.66,"adjClose":19.62,"volume":190781000},"2021-07-28":{"open":19.32,"high":19.65,"low":19.0,"close":19.5,"adjClose":19.46,"volume":202191000},"2021-07-27":{"open":19.26,"high":19.62,"low":18.74,"close":19.21,"adjClose":19.17,"volume":248863000},"2021-07-26":{"open":19.31,"high":19.44,"low":18.91,"close":19.29,"adjClose":19.25,"volume":203943000},"2021-07-23":{"open":19.66,"high":19.7,"low":19.25,"close":19.56,"adjClose":19.51,"volume":195672000},"2021-07-22":{"open":19.64,"high":19.89,"low":19.28,"close":19.59,"adjClose":19.55,"volume":323826000},"2021-07-21":{"open":18.88,"high":19.53,"low":18.74,"close":19.41,"adjClose":19.37,"volume":371017000},"2021-07-20":{"open":18.73,"high":18.84,"low":18.16,"close":18.61,"adjClose":18.57,"volume":434687000},"2021-07-19":{"open":17.92,"high":19.04,"low":17.87,"close":18.78,"adjClose":18.74,"volume":749060000},"2021-07-16":{"open":19.03,"high":19.16,"low":18.07,"close":18.16,"adjClose":18.12,"volume":688224000},"2021-07-15":{"open":19.81,"high":19.85,"low":18.86,"close":18.97,"adjClose":18.92,"volume":550564000},"2021-07-14":{"open":20.36,"high":20.42,"low":19.75,"close":19.84,"adjClose":19.8,"volume":380100000},"2021-07-13":{"open":20.4,"high":20.46,"low":20.11,"close":20.25,"adjClose":20.2,"volume":290708000},"2021-07-12":{"open":20.24,"high":20.53,"low":20.19,"close":20.51,"adjClose":20.47,"volume":321984000},"2021-07-09":{"open":19.96,"high":20.08,"low":19.75,"close":20.05,"adjClose":20.01,"volume":296624000},"2021-07-08":{"open":19.86,"high":20.13,"low":19.7,"close":19.9,"adjClose":19.86,"volume":503300000},"2021-07-07":{"open":20.85,"high":20.88,"low":20.33,"close":20.37,"adjClose":20.33,"volume":418428000},"2021-07-06":{"open":20.74,"high":20.84,"low":20.35,"close":20.7,"adjClose":20.65,"volume":446708000},"2021-07-02":{"open":20.44,"high":20.51,"low":20.29,"close":20.49,"adjClose":20.44,"volume":342764000},"2021-07-01":{"open":20.12,"high":20.46,"low":20.02,"close":20.21,"adjClose":20.17,"volume":480136000},"2021-06-30":{"open":20.0,"high":20.16,"low":19.86,"close":20.0,"adjClose":19.96,"volume":326568000},"2021-06-29":{"open":19.88,"high":20.1,"low":19.66,"close":20.03,"adjClose":19.98,"volume":367632000},"2021-06-28":{"open":19.36,"high":20.08,"low":19.32,"close":19.99,"adjClose":19.94,"volume":495436000},"2021-06-25":{"open":19.28,"high":19.35,"low":18.89,"close":19.03,"adjClose":18.99,"volume":278364000},"2021-06-24":{"open":19.23,"high":19.42,"low":19.09,"close":19.21,"adjClose":19.16,"volume":320924000},"2021-06-23":{"open":19.01,"high":19.15,"low":18.91,"close":19.06,"adjClose":19.01,"volume":332356000},"2021-06-22":{"open":18.47,"high":18.96,"low":18.39,"close":18.89,"adjClose":18.84,"volume":580144000},"2021-06-21":{"open":18.44,"high":18.54,"low":17.82,"close":18.43,"adjClose":18.39,"volume":672384000},"2021-06-18":{"open":18.78,"high":19.38,"low":18.58,"close":18.64,"adjClose":18.6,"volume":968856000},"2021-06-17":{"open":17.77,"high":18.83,"low":17.76,"close":18.66,"adjClose":18.62,"volume":809656000},"2021-06-16":{"open":17.79,"high":17.95,"low":17.58,"close":17.81,"adjClose":17.77,"volume":307124000},"2021-06-15":{"open":17.92,"high":18.02,"low":17.73,"close":17.79,"adjClose":17.75,"volume":243032000},"2021-06-14":{"open":17.91,"high":18.04,"low":17.66,"close":18.02,"adjClose":17.98,"volume":321376000},"2021-06-11":{"open":17.48,"high":17.94,"low":17.44,"close":17.83,"adjClose":17.79,"volume":416308000},"2021-06-10":{"open":17.35,"high":17.49,"low":17.18,"close":17.42,"adjClose":17.39,"volume":287772000},"2021-06-09":{"open":17.52,"high":17.58,"low":17.26,"close":17.36,"adjClose":17.32,"volume":381656000},"2021-06-08":{"open":17.53,"high":17.62,"low":17.25,"close":17.46,"adjClose":17.41,"volume":323848000},"2021-06-07":{"open":17.57,"high":17.81,"low":17.19,"close":17.62,"adjClose":17.58,"volume":575756000},"2021-06-04":{"open":17.11,"high":17.66,"low":17.1,"close":17.58,"adjClose":17.54,"volume":617120000},"2021-06-03":{"open":16.7,"high":17.26,"low":16.58,"close":16.97,"adjClose":16.93,"volume":580008000},"2021-06-02":{"open":16.25,"high":16.92,"low":16.24,"close":16.78,"adjClose":16.74,"volume":594168000},"2021-06-01":{"open":16.27,"high":16.39,"low":15.9,"close":16.26,"adjClose":16.22,"volume":472804000},"2021-05-28":{"open":15.5,"high":16.28,"low":15.5,"close":16.24,"adjClose":16.2,"volume":644536000},"2021-05-27":{"open":15.7,"high":15.75,"low":15.46,"close":15.49,"adjClose":15.45,"volume":581476000},"2021-05-26":{"open":15.73,"high":15.79,"low":15.59,"close":15.7,"adjClose":15.66,"volume":370440000},"2021-05-25":{"open":15.77,"high":15.82,"low":15.48,"close":15.65,"adjClose":15.61,"volume":435408000},"2021-05-24":{"open":15.21,"high":15.74,"low":15.18,"close":15.61,"adjClose":15.57,"volume":554816000},"2021-05-21":{"open":15.16,"high":15.22,"low":14.87,"close":14.99,"adjClose":14.95,"volume":672992000},"2021-05-20":{"open":14.3,"high":14.68,"low":14.27,"close":14.61,"adjClose":14.58,"volume":321592000},"2021-05-19":{"open":13.57,"high":14.08,"low":13.54,"close":14.07,"adjClose":14.03,"volume":344000000},"2021-05-18":{"open":14.27,"high":14.4,"low":14.0,"close":14.02,"adjClose":13.98,"volume":186256000},"2021-05-17":{"open":14.16,"high":14.17,"low":13.85,"close":14.17,"adjClose":14.13,"volume":216980000},"2021-05-14":{"open":13.89,"high":14.33,"low":13.75,"close":14.24,"adjClose":14.21,"volume":258616000},"2021-05-13":{"open":14.03,"high":14.08,"low":13.46,"close":13.67,"adjClose":13.63,"volume":285404000},"2021-05-12":{"open":14.01,"high":14.26,"low":13.71,"close":13.76,"adjClose":13.72,"volume":303408000},"2021-05-11":{"open":13.82,"high":14.35,"low":13.75,"close":14.31,"adjClose":14.27,"volume":285584000},"2021-05-10":{"open":14.79,"high":14.81,"low":14.25,"close":14.27,"adjClose":14.23,"volume":268904000},"2021-05-07":{"open":14.81,"high":14.97,"low":14.67,"close":14.81,"adjClose":14.78,"volume":229328000},"2021-05-06":{"open":14.5,"high":14.57,"low":14.22,"close":14.52,"adjClose":14.49,"volume":193380000},"2021-05-05":{"open":14.71,"high":14.81,"low":14.39,"close":14.46,"adjClose":14.42,"volume":292024000},"2021-05-04":{"open":14.64,"high":14.64,"low":14.01,"close":14.35,"adjClose":14.32,"volume":405324000},"2021-05-03":{"open":15.12,"high":15.25,"low":14.79,"close":14.84,"adjClose":14.8,"volume":203912000},"2021-04-30":{"open":15.17,"high":15.36,"low":15.0,"close":15.01,"adjClose":14.97,"volume":201912000},"2021-04-29":{"open":15.4,"high":15.44,"low":15.07,"close":15.32,"adjClose":15.29,"volume":173196000},"2021-04-28":{"open":15.36,"high":15.53,"low":15.22,"close":15.28,"adjClose":15.24,"volume":209416000},"2021-04-27":{"open":15.58,"high":15.67,"low":15.35,"close":15.38,"adjClose":15.34,"volume":164572000},"2021-04-26":{"open":15.19,"high":15.48,"low":15.12,"close":15.48,"adjClose":15.44,"volume":197796000},"2021-04-23":{"open":14.93,"high":15.34,"low":14.9,"close":15.27,"adjClose":15.23,"volume":227500000},"2021-04-22":{"open":15.38,"high":15.44,"low":14.78,"close":14.85,"adjClose":14.81,"volume":277788000},"2021-04-21":{"open":15.12,"high":15.36,"low":15.1,"close":15.36,"adjClose":15.32,"volume":216776000},"2021-04-20":{"open":15.32,"high":15.5,"low":14.96,"close":15.17,"adjClose":15.13,"volume":334132000},"2021-04-19":{"open":15.54,"high":15.81,"low":15.23,"close":15.36,"adjClose":15.32,"volume":404420000},"2021-04-16":{"open":16.05,"high":16.17,"low":15.87,"close":15.91,"adjClose":15.87,"volume":335208000},"2021-04-15":{"open":15.66,"high":16.21,"low":15.63,"close":16.14,"adjClose":16.1,"volume":598480000},"2021-04-14":{"open":15.62,"high":15.72,"low":15.23,"close":15.28,"adjClose":15.24,"volume":385500000},"2021-04-13":{"open":15.23,"high":15.7,"low":15.13,"close":15.68,"adjClose":15.64,"volume":676212000},"2021-04-12":{"open":14.29,"high":15.35,"low":14.14,"close":15.21,"adjClose":15.17,"volume":869324000},"2021-04-09":{"open":14.21,"high":14.41,"low":14.18,"close":14.4,"adjClose":14.36,"volume":195172000},"2021-04-08":{"open":14.25,"high":14.47,"low":14.25,"close":14.32,"adjClose":14.28,"volume":244416000},"2021-04-07":{"open":13.88,"high":14.24,"low":13.71,"close":14.14,"adjClose":14.11,"volume":251284000},"2021-04-06":{"open":14.0,"high":14.05,"low":13.77,"close":13.86,"adjClose":13.83,"volume":191744000},"2021-04-05":{"open":13.87,"high":14.01,"low":13.73,"close":13.99,"adjClose":13.95,"volume":255672000},"2021-04-01":{"open":13.57,"high":13.87,"low":13.51,"close":13.81,"adjClose":13.78,"volume":308276000},"2021-03-31":{"open":13.02,"high":13.47,"low":12.98,"close":13.35,"adjClose":13.32,"volume":314776000},"2021-03-30":{"open":12.84,"high":12.98,"low":12.7,"close":12.87,"adjClose":12.84,"volume":200204000},"2021-03-29":{"open":12.82,"high":13.06,"low":12.7,"close":12.95,"adjClose":12.92,"volume":273520000},"2021-03-26":{"open":12.55,"high":12.86,"low":12.37,"close":12.84,"adjClose":12.81,"volume":363968000},"2021-03-25":{"open":12.5,"high":12.71,"low":12.27,"close":12.54,"adjClose":12.5,"volume":295144000},"2021-03-24":{"open":13.15,"high":13.16,"low":12.64,"close":12.64,"adjClose":12.61,"volume":245840000},"2021-03-23":{"open":13.25,"high":13.34,"low":13.02,"close":13.07,"adjClose":13.04,"volume":222048000},"2021-03-22":{"open":12.91,"high":13.39,"low":12.91,"close":13.19,"adjClose":13.15,"volume":297804000},"2021-03-19":{"open":12.75,"high":12.92,"low":12.61,"close":12.85,"adjClose":12.81,"volume":299208000},"2021-03-18":{"open":13.14,"high":13.18,"low":12.72,"close":12.72,"adjClose":12.69,"volume":293896000},"2021-03-17":{"open":13.04,"high":13.45,"low":12.99,"close":13.34,"adjClose":13.31,"volume":243864000},"2021-03-16":{"open":13.36,"high":13.51,"low":13.12,"close":13.29,"adjClose":13.26,"volume":272128000},"2021-03-15":{"open":12.86,"high":13.21,"low":12.77,"close":13.19,"adjClose":13.16,"volume":221988000},"2021-03-12":{"open":12.65,"high":12.89,"low":12.59,"close":12.86,"adjClose":12.82,"volume":243964000},"2021-03-11":{"open":12.95,"high":13.05,"low":12.73,"close":12.99,"adjClose":12.96,"volume":299916000},"2021-03-10":{"open":12.84,"high":12.98,"low":12.46,"close":12.47,"adjClose":12.44,"volume":384376000},"2021-03-09":{"open":12.13,"high":12.62,"low":12.06,"close":12.52,"adjClose":12.49,"volume":521824000},"2021-03-08":{"open":12.45,"high":12.47,"low":11.57,"close":11.59,"adjClose":11.56,"volume":543112000},"2021-03-05":{"open":12.55,"high":12.55,"low":11.68,"close":12.46,"adjClose":12.43,"volume":542840000},"2021-03-04":{"open":12.8,"high":12.98,"low":12.08,"close":12.37,"adjClose":12.34,"volume":573344000},"2021-03-03":{"open":13.43,"high":13.45,"low":12.8,"close":12.8,"adjClose":12.77,"volume":377592000},"2021-03-02":{"open":13.9,"high":13.92,"low":13.4,"close":13.41,"adjClose":13.37,"volume":264116000},"2021-03-01":{"open":13.88,"high":13.93,"low":13.55,"close":13.84,"adjClose":13.8,"volume":353184000},"2021-02-26":{"open":13.75,"high":13.85,"low":13.36,"close":13.71,"adjClose":13.68,"volume":500932000},"2021-02-25":{"open":14.05,"high":14.37,"low":13.22,"close":13.31,"adjClose":13.27,"volume":824436000},"2021-02-24":{"open":14.12,"high":14.51,"low":13.76,"close":14.5,"adjClose":14.46,"volume":448320000},"2021-02-23":{"open":14.08,"high":14.24,"low":13.39,"close":14.14,"adjClose":14.1,"volume":391780000},"2021-02-22":{"open":14.77,"high":15.13,"low":14.32,"close":14.36,"adjClose":14.32,"volume":325884000},"2021-02-19":{"open":15.02,"high":15.18,"low":14.85,"close":14.93,"adjClose":14.88,"volume":271724000},"2021-02-18":{"open":14.73,"high":14.87,"low":14.57,"close":14.83,"adjClose":14.79,"volume":233868000},"2021-02-17":{"open":15.17,"high":15.22,"low":14.78,"close":14.91,"adjClose":14.86,"volume":274756000},"2021-02-16":{"open":15.06,"high":15.37,"low":14.95,"close":15.33,"adjClose":15.29,"volume":321960000},"2021-02-12":{"open":15.05,"high":15.29,"low":14.77,"close":14.96,"adjClose":14.92,"volume":374756000},"2021-02-11":{"open":14.98,"high":15.27,"low":14.93,"close":15.25,"adjClose":15.21,"volume":450828000},"2021-02-10":{"open":14.46,"high":14.9,"low":14.34,"close":14.76,"adjClose":14.72,"volume":485352000},"2021-02-09":{"open":14.34,"high":14.58,"low":14.22,"close":14.26,"adjClose":14.22,"volume":287560000},"2021-02-08":{"open":13.73,"high":14.47,"low":13.73,"close":14.44,"adjClose":14.4,"volume":434624000},"2021-02-05":{"open":13.73,"high":13.74,"low":13.55,"close":13.59,"adjClose":13.55,"volume":169152000},"2021-02-04":{"open":13.53,"high":13.67,"low":13.34,"close":13.66,"adjClose":13.63,"volume":201340000},"2021-02-03":{"open":13.64,"high":13.93,"low":13.52,"close":13.53,"adjClose":13.49,"volume":245408000},"2021-02-02":{"open":13.4,"high":13.57,"low":13.29,"close":13.56,"adjClose":13.52,"volume":220440000},"2021-02-01":{"open":13.05,"high":13.27,"low":12.9,"close":13.24,"adjClose":13.2,"volume":217204000},"2021-01-29":{"open":13.07,"high":13.33,"low":12.91,"close":12.99,"adjClose":12.95,"volume":271552000},"2021-01-28":{"open":13.0,"high":13.34,"low":12.96,"close":13.05,"adjClose":13.01,"volume":228316000},"2021-01-27":{"open":13.23,"high":13.23,"low":12.79,"close":12.92,"adjClose":12.88,"volume":371272000},"2021-01-26":{"open":13.58,"high":13.64,"low":13.39,"close":13.44,"adjClose":13.4,"volume":163980000},"2021-01-25":{"open":13.78,"high":13.83,"low":13.24,"close":13.65,"adjClose":13.61,"volume":251112000},"2021-01-22":{"open":13.74,"high":13.84,"low":13.63,"close":13.71,"adjClose":13.67,"volume":246820000},"2021-01-21":{"open":13.42,"high":14.0,"low":13.25,"close":13.87,"adjClose":13.83,"volume":337780000},"2021-01-20":{"open":13.11,"high":13.43,"low":13.06,"close":13.37,"adjClose":13.33,"volume":258572000},"2021-01-19":{"open":13.02,"high":13.09,"low":12.84,"close":13.03,"adjClose":12.99,"volume":226188000},"2021-01-15":{"open":13.23,"high":13.33,"low":12.85,"close":12.86,"adjClose":12.82,"volume":277780000},"2021-01-14":{"open":13.57,"high":13.6,"low":13.18,"close":13.2,"adjClose":13.16,"volume":283120000},"2021-01-13":{"open":13.49,"high":13.62,"low":13.39,"close":13.53,"adjClose":13.49,"volume":210028000},"2021-01-12":{"open":13.75,"high":13.75,"low":13.35,"close":13.48,"adjClose":13.45,"volume":291476000},"2021-01-11":{"open":13.42,"high":13.96,"low":13.36,"close":13.62,"adjClose":13.58,"volume":518344000},"2021-01-08":{"open":13.36,"high":13.42,"low":13.04,"close":13.28,"adjClose":13.24,"volume":292528000},"2021-01-07":{"open":12.97,"high":13.38,"low":12.89,"close":13.34,"adjClose":13.31,"volume":461480000},"2021-01-06":{"open":13.22,"high":13.24,"low":12.59,"close":12.61,"adjClose":12.58,"volume":580424000},"2021-01-05":{"open":13.1,"high":13.44,"low":13.09,"close":13.4,"adjClose":13.37,"volume":322760000},"2021-01-04":{"open":13.1,"high":13.65,"low":12.96,"close":13.11,"adjClose":13.08,"volume":560640000},"2020-12-31":{"open":13.14,"high":13.15,"low":12.91,"close":13.06,"adjClose":13.02,"volume":192424000},"2020-12-30":{"open":12.99,"high":13.21,"low":12.9,"close":13.15,"adjClose":13.11,"volume":225396000},"2020-12-29":{"open":12.93,"high":13.07,"low":12.84,"close":12.94,"adjClose":12.91,"volume":170372000},"2020-12-28":{"open":13.06,"high":13.06,"low":12.76,"close":12.9,"adjClose":12.86,"volume":212564000},"2020-12-24":{"open":13.04,"high":13.13,"low":12.94,"close":12.99,"adjClose":12.96,"volume":97884000},"2020-12-23":{"open":13.26,"high":13.27,"low":13.01,"close":13.01,"adjClose":12.97,"volume":179144000}}