{ "schema": "market-dex.snapshot.v1", "generated_at": "2026-11-13T07:35:37.477188Z", "refresh_window": "17:00 America/New_York business days", "frequency": "daily_eod", "status": "complete", "universe_scope": "curated_35_free_first_not_full_russell_3000", "licensed_live_available": false, "markets": { "SPY": { "symbol": "SPY", "name": "SPDR S&P 500 ETF", "group": "Index", "sector": "Broad US", "asset_class": "equity_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/SPY/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 757.119995, "prev_close": 759.809998, "change": -2.690003, "change_pct": -0.354, "volume": 37243000, "history": [ { "date": "2023-11-13", "close": 440.190002, "volume": 52236100, "open": 439.2300109863281, "high": 441.3299865722656, "low": 438.4200134277344 }, { "date": "2023-11-14", "close": 448.730011, "volume": 97176900, "open": 446.32000732421875, "high": 450.05999755859375, "low": 446.0899963378906 }, { "date": "2023-11-15", "close": 449.679993, "volume": 77327600, "open": 450.1099853515625, "high": 451.3800048828125, "low": 448.79998779296875 }, { "date": "2023-11-16", "close": 450.230011, "volume": 66665800, "open": 449.2200012207031, "high": 450.55999755859375, "low": 448.1199951171875 }, { "date": "2023-11-17", "close": 450.790009, "volume": 83133200, "open": 450.239990234375, "high": 451.4200134277344, "low": 449.2900085449219 }, { "date": "2023-11-20", "close": 454.26001, "volume": 69936200, "open": 450.5299987792969, "high": 455.1300048828125, "low": 450.5199890136719 }, { "date": "2023-11-21", "close": 453.269989, "volume": 49244600, "open": 453.17999267578125, "high": 454.1300048828125, "low": 451.9599914550781 }, { "date": "2023-11-22", "close": 455.019989, "volume": 59394900, "open": 454.9800109863281, "high": 456.3800048828125, "low": 453.8900146484375 }, { "date": "2023-11-24", "close": 455.299988, "volume": 29737400, "open": 455.07000732421875, "high": 455.5, "low": 454.7300109863281 }, { "date": "2023-11-27", "close": 454.480011, "volume": 50506000, "open": 454.6499938964844, "high": 455.489990234375, "low": 454.0799865722656 }, { "date": "2023-11-28", "close": 454.929993, "volume": 62115000, "open": 454.0799865722656, "high": 456.2699890136719, "low": 453.5 }, { "date": "2023-11-29", "close": 454.609985, "volume": 63146000, "open": 457.1499938964844, "high": 458.32000732421875, "low": 454.20001220703125 }, { "date": "2023-11-30", "close": 456.399994, "volume": 79752700, "open": 455.4800109863281, "high": 456.760009765625, "low": 453.3399963378906 }, { "date": "2023-12-01", "close": 459.100006, "volume": 89183400, "open": 455.7699890136719, "high": 459.6499938964844, "low": 455.1600036621094 }, { "date": "2023-12-04", "close": 456.690002, "volume": 72430900, "open": 455.6000061035156, "high": 459.1199951171875, "low": 454.3399963378906 }, { "date": "2023-12-05", "close": 456.600006, "volume": 69793500, "open": 455.260009765625, "high": 457.5899963378906, "low": 454.8699951171875 }, { "date": "2023-12-06", "close": 454.76001, "volume": 69124700, "open": 458.80999755859375, "high": 458.8399963378906, "low": 454.30999755859375 }, { "date": "2023-12-07", "close": 458.230011, "volume": 66995400, "open": 456.9100036621094, "high": 458.8999938964844, "low": 456.2900085449219 }, { "date": "2023-12-08", "close": 460.200012, "volume": 83194400, "open": 457.4599914550781, "high": 460.75, "low": 457.2099914550781 }, { "date": "2023-12-11", "close": 461.98999, "volume": 65002200, "open": 459.69000244140625, "high": 462.1700134277344, "low": 459.4700012207031 }, { "date": "2023-12-12", "close": 464.100006, "volume": 68327600, "open": 461.6300048828125, "high": 464.20001220703125, "low": 460.6000061035156 }, { "date": "2023-12-13", "close": 470.5, "volume": 93278000, "open": 464.489990234375, "high": 470.760009765625, "low": 464.1199951171875 }, { "date": "2023-12-14", "close": 472.01001, "volume": 119026000, "open": 472.5, "high": 473.7300109863281, "low": 469.25 }, { "date": "2023-12-15", "close": 469.329987, "volume": 141553700, "open": 469.489990234375, "high": 470.70001220703125, "low": 467.42999267578125 }, { "date": "2023-12-18", "close": 471.970001, "volume": 70375300, "open": 470.9800109863281, "high": 472.9800109863281, "low": 469.8900146484375 }, { "date": "2023-12-19", "close": 474.839996, "volume": 55761800, "open": 472.5299987792969, "high": 474.9200134277344, "low": 472.45001220703125 }, { "date": "2023-12-20", "close": 468.26001, "volume": 102921000, "open": 473.9599914550781, "high": 475.8999938964844, "low": 467.82000732421875 }, { "date": "2023-12-21", "close": 472.700012, "volume": 86667500, "open": 471.3299865722656, "high": 472.9800109863281, "low": 468.8399963378906 }, { "date": "2023-12-22", "close": 473.649994, "volume": 67160400, "open": 473.8599853515625, "high": 475.3800048828125, "low": 471.70001220703125 }, { "date": "2023-12-26", "close": 475.649994, "volume": 55387000, "open": 474.07000732421875, "high": 476.5799865722656, "low": 473.989990234375 }, { "date": "2023-12-27", "close": 476.51001, "volume": 68000300, "open": 475.44000244140625, "high": 476.6600036621094, "low": 474.8900146484375 }, { "date": "2023-12-28", "close": 476.690002, "volume": 77158100, "open": 476.8800048828125, "high": 477.54998779296875, "low": 476.260009765625 }, { "date": "2023-12-29", "close": 475.309998, "volume": 122283100, "open": 476.489990234375, "high": 477.0299987792969, "low": 473.29998779296875 }, { "date": "2024-01-02", "close": 472.649994, "volume": 123623700, "open": 472.1600036621094, "high": 473.6700134277344, "low": 470.489990234375 }, { "date": "2024-01-03", "close": 468.790009, "volume": 103585900, "open": 470.42999267578125, "high": 471.19000244140625, "low": 468.1700134277344 }, { "date": "2024-01-04", "close": 467.279999, "volume": 84232200, "open": 468.29998779296875, "high": 470.9599914550781, "low": 467.04998779296875 }, { "date": "2024-01-05", "close": 467.920013, "volume": 86118900, "open": 467.489990234375, "high": 470.44000244140625, "low": 466.42999267578125 }, { "date": "2024-01-08", "close": 474.600006, "volume": 74879100, "open": 468.42999267578125, "high": 474.75, "low": 468.29998779296875 }, { "date": "2024-01-09", "close": 473.880005, "volume": 65931400, "open": 471.8699951171875, "high": 474.92999267578125, "low": 471.3500061035156 }, { "date": "2024-01-10", "close": 476.559998, "volume": 67310600, "open": 474.1600036621094, "high": 477.45001220703125, "low": 473.8699951171875 }, { "date": "2024-01-11", "close": 476.350006, "volume": 77940700, "open": 477.5899963378906, "high": 478.1199951171875, "low": 472.260009765625 }, { "date": "2024-01-12", "close": 476.679993, "volume": 58026400, "open": 477.8399963378906, "high": 478.6000061035156, "low": 475.2300109863281 }, { "date": "2024-01-16", "close": 474.929993, "volume": 85014900, "open": 475.260009765625, "high": 476.6099853515625, "low": 473.05999755859375 }, { "date": "2024-01-17", "close": 472.290009, "volume": 68843900, "open": 471.82000732421875, "high": 472.7900085449219, "low": 469.8699951171875 }, { "date": "2024-01-18", "close": 476.48999, "volume": 91856200, "open": 474.010009765625, "high": 477.05999755859375, "low": 472.4200134277344 }, { "date": "2024-01-19", "close": 482.429993, "volume": 110834500, "open": 477.6499938964844, "high": 482.7200012207031, "low": 476.5400085449219 }, { "date": "2024-01-22", "close": 483.450012, "volume": 75844900, "open": 484.010009765625, "high": 485.2200012207031, "low": 482.7799987792969 }, { "date": "2024-01-23", "close": 484.859985, "volume": 49945300, "open": 484.010009765625, "high": 485.1099853515625, "low": 482.8900146484375 }, { "date": "2024-01-24", "close": 485.390015, "volume": 81765000, "open": 487.80999755859375, "high": 488.7699890136719, "low": 484.8800048828125 }, { "date": "2024-01-25", "close": 488.029999, "volume": 72525000, "open": 487.5799865722656, "high": 488.30999755859375, "low": 485.3900146484375 }, { "date": "2024-01-26", "close": 487.410004, "volume": 76641600, "open": 487.5899963378906, "high": 489.1199951171875, "low": 486.5400085449219 }, { "date": "2024-01-29", "close": 491.269989, "volume": 61322800, "open": 487.7300109863281, "high": 491.4200134277344, "low": 487.1700134277344 }, { "date": "2024-01-30", "close": 490.890015, "volume": 58618400, "open": 490.55999755859375, "high": 491.6199951171875, "low": 490.1099853515625 }, { "date": "2024-01-31", "close": 482.880005, "volume": 126011100, "open": 488.6199951171875, "high": 489.0799865722656, "low": 482.8599853515625 }, { "date": "2024-02-01", "close": 489.200012, "volume": 91891600, "open": 484.6300048828125, "high": 489.2300109863281, "low": 483.79998779296875 }, { "date": "2024-02-02", "close": 494.350006, "volume": 99228200, "open": 489.6499938964844, "high": 496.04998779296875, "low": 489.29998779296875 }, { "date": "2024-02-05", "close": 492.549988, "volume": 75757100, "open": 493.70001220703125, "high": 494.3800048828125, "low": 490.2300109863281 }, { "date": "2024-02-06", "close": 493.980011, "volume": 55918600, "open": 493.5199890136719, "high": 494.32000732421875, "low": 492.04998779296875 }, { "date": "2024-02-07", "close": 498.100006, "volume": 70556500, "open": 496.2900085449219, "high": 498.5299987792969, "low": 495.3599853515625 }, { "date": "2024-02-08", "close": 498.320007, "volume": 52343600, "open": 498.1000061035156, "high": 498.7099914550781, "low": 497.260009765625 }, { "date": "2024-02-09", "close": 501.200012, "volume": 63979400, "open": 498.8399963378906, "high": 501.6499938964844, "low": 498.489990234375 }, { "date": "2024-02-12", "close": 500.980011, "volume": 56502300, "open": 501.1700134277344, "high": 503.5, "low": 500.239990234375 }, { "date": "2024-02-13", "close": 494.079987, "volume": 113099200, "open": 494.5299987792969, "high": 497.0899963378906, "low": 490.7200012207031 }, { "date": "2024-02-14", "close": 498.570007, "volume": 68387800, "open": 496.7900085449219, "high": 499.07000732421875, "low": 494.3999938964844 }, { "date": "2024-02-15", "close": 502.01001, "volume": 61683000, "open": 499.2900085449219, "high": 502.20001220703125, "low": 498.79998779296875 }, { "date": "2024-02-16", "close": 499.51001, "volume": 75532900, "open": 501.70001220703125, "high": 502.8699951171875, "low": 498.75 }, { "date": "2024-02-20", "close": 496.76001, "volume": 71736700, "open": 497.7200012207031, "high": 498.4100036621094, "low": 494.45001220703125 }, { "date": "2024-02-21", "close": 497.209991, "volume": 59293400, "open": 495.4200134277344, "high": 497.3699951171875, "low": 493.55999755859375 }, { "date": "2024-02-22", "close": 507.5, "volume": 76402500, "open": 504.010009765625, "high": 508.489990234375, "low": 503.0199890136719 }, { "date": "2024-02-23", "close": 507.850006, "volume": 61321800, "open": 509.2699890136719, "high": 510.1300048828125, "low": 507.1000061035156 }, { "date": "2024-02-26", "close": 505.98999, "volume": 50386700, "open": 508.29998779296875, "high": 508.75, "low": 505.8599853515625 }, { "date": "2024-02-27", "close": 506.929993, "volume": 48854500, "open": 506.70001220703125, "high": 507.1600036621094, "low": 504.75 }, { "date": "2024-02-28", "close": 506.26001, "volume": 56506600, "open": 505.3299865722656, "high": 506.8599853515625, "low": 504.9599914550781 }, { "date": "2024-02-29", "close": 508.079987, "volume": 83924800, "open": 508.07000732421875, "high": 509.739990234375, "low": 505.3500061035156 }, { "date": "2024-03-01", "close": 512.849976, "volume": 76844800, "open": 508.9800109863281, "high": 513.2899780273438, "low": 508.55999755859375 }, { "date": "2024-03-04", "close": 512.299988, "volume": 49799300, "open": 512.030029296875, "high": 514.2000122070312, "low": 512.0 }, { "date": "2024-03-05", "close": 507.179993, "volume": 72855600, "open": 510.239990234375, "high": 510.70001220703125, "low": 504.9100036621094 }, { "date": "2024-03-06", "close": 509.75, "volume": 68382400, "open": 510.54998779296875, "high": 512.0700073242188, "low": 508.4200134277344 }, { "date": "2024-03-07", "close": 514.809998, "volume": 58652100, "open": 513.1400146484375, "high": 515.8900146484375, "low": 509.80999755859375 }, { "date": "2024-03-08", "close": 511.720001, "volume": 86532500, "open": 515.4600219726562, "high": 518.219970703125, "low": 511.1300048828125 }, { "date": "2024-03-11", "close": 511.279999, "volume": 62557200, "open": 510.4800109863281, "high": 511.8800048828125, "low": 508.5 }, { "date": "2024-03-12", "close": 516.780029, "volume": 73114400, "open": 513.4500122070312, "high": 517.3800048828125, "low": 510.8599853515625 }, { "date": "2024-03-13", "close": 515.969971, "volume": 55104100, "open": 517.1099853515625, "high": 517.2899780273438, "low": 514.489990234375 }, { "date": "2024-03-14", "close": 514.950012, "volume": 110171800, "open": 516.969970703125, "high": 517.1300048828125, "low": 511.82000732421875 }, { "date": "2024-03-15", "close": 509.829987, "volume": 107646300, "open": 510.2099914550781, "high": 511.70001220703125, "low": 508.1199951171875 }, { "date": "2024-03-18", "close": 512.859985, "volume": 88893300, "open": 514.0, "high": 515.47998046875, "low": 512.4400024414062 }, { "date": "2024-03-19", "close": 515.710022, "volume": 60755300, "open": 512.1500244140625, "high": 516.0, "low": 511.1199951171875 }, { "date": "2024-03-20", "close": 520.47998, "volume": 69594600, "open": 515.77001953125, "high": 520.6199951171875, "low": 515.0800170898438 }, { "date": "2024-03-21", "close": 522.200012, "volume": 60256100, "open": 523.3900146484375, "high": 524.1099853515625, "low": 521.9099731445312 }, { "date": "2024-03-22", "close": 521.210022, "volume": 79070800, "open": 522.1099853515625, "high": 522.6099853515625, "low": 520.969970703125 }, { "date": "2024-03-25", "close": 519.77002, "volume": 48512100, "open": 519.7999877929688, "high": 520.9500122070312, "low": 519.6099853515625 }, { "date": "2024-03-26", "close": 518.809998, "volume": 65463700, "open": 521.22998046875, "high": 521.5800170898438, "low": 518.4000244140625 }, { "date": "2024-03-27", "close": 523.169983, "volume": 82999800, "open": 521.7100219726562, "high": 523.2100219726562, "low": 519.489990234375 }, { "date": "2024-03-28", "close": 523.070007, "volume": 96294900, "open": 523.2100219726562, "high": 524.6099853515625, "low": 522.780029296875 }, { "date": "2024-04-01", "close": 522.159973, "volume": 62477500, "open": 523.8300170898438, "high": 524.3800048828125, "low": 520.969970703125 }, { "date": "2024-04-02", "close": 518.840027, "volume": 74230300, "open": 518.239990234375, "high": 518.97998046875, "low": 516.47998046875 }, { "date": "2024-04-03", "close": 519.409973, "volume": 59155800, "open": 517.719970703125, "high": 520.9500122070312, "low": 517.6699829101562 }, { "date": "2024-04-04", "close": 513.070007, "volume": 96858100, "open": 523.52001953125, "high": 523.8699951171875, "low": 512.760009765625 }, { "date": "2024-04-05", "close": 518.429993, "volume": 74546500, "open": 514.4600219726562, "high": 520.4400024414062, "low": 514.010009765625 }, { "date": "2024-04-08", "close": 518.719971, "volume": 48401800, "open": 519.1500244140625, "high": 520.1799926757812, "low": 517.8900146484375 }, { "date": "2024-04-09", "close": 519.320007, "volume": 68049200, "open": 520.5, "high": 520.75, "low": 514.3499755859375 }, { "date": "2024-04-10", "close": 514.119995, "volume": 82652800, "open": 513.47998046875, "high": 516.1599731445312, "low": 512.0900268554688 }, { "date": "2024-04-11", "close": 518.0, "volume": 70099000, "open": 515.6799926757812, "high": 519.47998046875, "low": 512.0800170898438 }, { "date": "2024-04-12", "close": 510.850006, "volume": 92561100, "open": 514.3699951171875, "high": 515.8200073242188, "low": 509.0799865722656 }, { "date": "2024-04-15", "close": 504.450012, "volume": 92101400, "open": 515.1300048828125, "high": 515.2999877929688, "low": 503.5799865722656 }, { "date": "2024-04-16", "close": 503.529999, "volume": 73484000, "open": 504.94000244140625, "high": 506.5, "low": 502.2099914550781 }, { "date": "2024-04-17", "close": 500.549988, "volume": 75910300, "open": 506.04998779296875, "high": 506.2200012207031, "low": 499.1199951171875 }, { "date": "2024-04-18", "close": 499.519989, "volume": 74548100, "open": 501.9800109863281, "high": 504.1300048828125, "low": 498.55999755859375 }, { "date": "2024-04-19", "close": 495.160004, "volume": 102212600, "open": 499.44000244140625, "high": 500.4599914550781, "low": 493.8599853515625 }, { "date": "2024-04-22", "close": 499.720001, "volume": 67961000, "open": 497.8299865722656, "high": 502.3800048828125, "low": 495.42999267578125 }, { "date": "2024-04-23", "close": 505.649994, "volume": 64633600, "open": 501.7799987792969, "high": 506.0899963378906, "low": 499.5299987792969 }, { "date": "2024-04-24", "close": 505.410004, "volume": 55928100, "open": 506.55999755859375, "high": 507.3699951171875, "low": 503.1300048828125 }, { "date": "2024-04-25", "close": 503.48999, "volume": 69122400, "open": 499.17999267578125, "high": 504.2699890136719, "low": 497.489990234375 }, { "date": "2024-04-26", "close": 508.26001, "volume": 64306100, "open": 506.3500061035156, "high": 509.8800048828125, "low": 505.70001220703125 }, { "date": "2024-04-29", "close": 510.059998, "volume": 46415400, "open": 510.0899963378906, "high": 510.75, "low": 507.25 }, { "date": "2024-04-30", "close": 501.980011, "volume": 77483600, "open": 508.55999755859375, "high": 509.55999755859375, "low": 501.9800109863281 }, { "date": "2024-05-01", "close": 500.350006, "volume": 80242800, "open": 501.3800048828125, "high": 508.19000244140625, "low": 499.8699951171875 }, { "date": "2024-05-02", "close": 505.029999, "volume": 62550200, "open": 504.1499938964844, "high": 505.8900146484375, "low": 499.54998779296875 }, { "date": "2024-05-03", "close": 511.290009, "volume": 72756700, "open": 511.1600036621094, "high": 512.5499877929688, "low": 508.55999755859375 }, { "date": "2024-05-06", "close": 516.570007, "volume": 47264700, "open": 513.75, "high": 516.6099853515625, "low": 513.2999877929688 }, { "date": "2024-05-07", "close": 517.140015, "volume": 52561300, "open": 517.5599975585938, "high": 518.5700073242188, "low": 516.4500122070312 }, { "date": "2024-05-08", "close": 517.190002, "volume": 42047200, "open": 515.260009765625, "high": 517.739990234375, "low": 515.1400146484375 }, { "date": "2024-05-09", "close": 520.169983, "volume": 43643700, "open": 517.3800048828125, "high": 520.2100219726562, "low": 516.7100219726562 }, { "date": "2024-05-10", "close": 520.840027, "volume": 52233200, "open": 521.8099975585938, "high": 522.6400146484375, "low": 519.5900268554688 }, { "date": "2024-05-13", "close": 520.909973, "volume": 36716400, "open": 522.5599975585938, "high": 522.6699829101562, "low": 519.739990234375 }, { "date": "2024-05-14", "close": 523.299988, "volume": 57535900, "open": 521.1099853515625, "high": 523.8300170898438, "low": 520.5599975585938 }, { "date": "2024-05-15", "close": 529.780029, "volume": 59504900, "open": 525.8300170898438, "high": 530.0800170898438, "low": 525.1799926757812 }, { "date": "2024-05-16", "close": 528.690002, "volume": 50244800, "open": 529.8800048828125, "high": 531.52001953125, "low": 528.5399780273438 }, { "date": "2024-05-17", "close": 529.450012, "volume": 59187600, "open": 528.8099975585938, "high": 529.52001953125, "low": 527.3200073242188 }, { "date": "2024-05-20", "close": 530.059998, "volume": 37764200, "open": 529.5700073242188, "high": 531.5599975585938, "low": 529.1699829101562 }, { "date": "2024-05-21", "close": 531.359985, "volume": 33437000, "open": 529.280029296875, "high": 531.52001953125, "low": 529.0700073242188 }, { "date": "2024-05-22", "close": 529.830017, "volume": 48390000, "open": 530.6500244140625, "high": 531.3800048828125, "low": 527.5999755859375 }, { "date": "2024-05-23", "close": 525.960022, "volume": 57211200, "open": 532.9600219726562, "high": 533.0700073242188, "low": 524.719970703125 }, { "date": "2024-05-24", "close": 529.440002, "volume": 41291100, "open": 527.8499755859375, "high": 530.27001953125, "low": 526.8800048828125 }, { "date": "2024-05-28", "close": 529.809998, "volume": 36269600, "open": 530.27001953125, "high": 530.510009765625, "low": 527.1099853515625 }, { "date": "2024-05-29", "close": 526.099976, "volume": 45190300, "open": 525.6799926757812, "high": 527.3099975585938, "low": 525.3699951171875 }, { "date": "2024-05-30", "close": 522.609985, "volume": 46377600, "open": 524.52001953125, "high": 525.2000122070312, "low": 521.3300170898438 }, { "date": "2024-05-31", "close": 527.369995, "volume": 90785800, "open": 523.5900268554688, "high": 527.5, "low": 518.3599853515625 }, { "date": "2024-06-03", "close": 527.799988, "volume": 46835700, "open": 529.02001953125, "high": 529.3099975585938, "low": 522.5999755859375 }, { "date": "2024-06-04", "close": 528.390015, "volume": 34632700, "open": 526.4600219726562, "high": 529.1500244140625, "low": 524.9600219726562 }, { "date": "2024-06-05", "close": 534.669983, "volume": 47610400, "open": 530.77001953125, "high": 534.6900024414062, "low": 528.72998046875 }, { "date": "2024-06-06", "close": 534.659973, "volume": 30808500, "open": 534.97998046875, "high": 535.4199829101562, "low": 532.6799926757812 }, { "date": "2024-06-07", "close": 534.01001, "volume": 43224500, "open": 533.6599731445312, "high": 536.8900146484375, "low": 532.5399780273438 }, { "date": "2024-06-10", "close": 535.659973, "volume": 35686100, "open": 533.1799926757812, "high": 535.989990234375, "low": 532.5700073242188 }, { "date": "2024-06-11", "close": 536.950012, "volume": 36383400, "open": 534.0700073242188, "high": 537.010009765625, "low": 532.0499877929688 }, { "date": "2024-06-12", "close": 541.359985, "volume": 63251300, "open": 541.6300048828125, "high": 544.1199951171875, "low": 540.2999877929688 }, { "date": "2024-06-13", "close": 542.450012, "volume": 44760900, "open": 543.1500244140625, "high": 543.3300170898438, "low": 539.5900268554688 }, { "date": "2024-06-14", "close": 542.780029, "volume": 40089900, "open": 540.8800048828125, "high": 542.8099975585938, "low": 539.8499755859375 }, { "date": "2024-06-17", "close": 547.099976, "volume": 55839500, "open": 542.0800170898438, "high": 548.530029296875, "low": 541.6099853515625 }, { "date": "2024-06-18", "close": 548.48999, "volume": 41376400, "open": 547.1599731445312, "high": 548.6199951171875, "low": 546.72998046875 }, { "date": "2024-06-20", "close": 547.0, "volume": 70328200, "open": 549.4400024414062, "high": 550.1199951171875, "low": 545.1799926757812 }, { "date": "2024-06-21", "close": 544.51001, "volume": 64338600, "open": 544.4000244140625, "high": 545.6500244140625, "low": 543.02001953125 }, { "date": "2024-06-24", "close": 542.73999, "volume": 45528700, "open": 544.3300170898438, "high": 546.9500122070312, "low": 542.6199951171875 }, { "date": "2024-06-25", "close": 544.830017, "volume": 37936200, "open": 543.989990234375, "high": 545.2000122070312, "low": 542.4400024414062 }, { "date": "2024-06-26", "close": 545.51001, "volume": 38550600, "open": 543.6900024414062, "high": 546.239990234375, "low": 543.030029296875 }, { "date": "2024-06-27", "close": 546.369995, "volume": 35041500, "open": 545.3699951171875, "high": 546.9600219726562, "low": 544.6099853515625 }, { "date": "2024-06-28", "close": 544.219971, "volume": 76144500, "open": 547.1599731445312, "high": 550.280029296875, "low": 542.9500122070312 }, { "date": "2024-07-01", "close": 545.340027, "volume": 40297800, "open": 545.6300048828125, "high": 545.8800048828125, "low": 542.52001953125 }, { "date": "2024-07-02", "close": 549.01001, "volume": 40434800, "open": 543.7000122070312, "high": 549.010009765625, "low": 543.6500244140625 }, { "date": "2024-07-03", "close": 551.460022, "volume": 32789900, "open": 548.6900024414062, "high": 551.8300170898438, "low": 548.6500244140625 }, { "date": "2024-07-05", "close": 554.640015, "volume": 41488400, "open": 551.77001953125, "high": 555.0499877929688, "low": 551.1199951171875 }, { "date": "2024-07-08", "close": 555.280029, "volume": 36110500, "open": 555.4400024414062, "high": 556.25, "low": 554.1900024414062 }, { "date": "2024-07-09", "close": 555.820007, "volume": 27289700, "open": 556.260009765625, "high": 557.1799926757812, "low": 555.52001953125 }, { "date": "2024-07-10", "close": 561.320007, "volume": 38701200, "open": 557.0700073242188, "high": 561.6699829101562, "low": 556.77001953125 }, { "date": "2024-07-11", "close": 556.47998, "volume": 53054200, "open": 561.4400024414062, "high": 562.3300170898438, "low": 555.8300170898438 }, { "date": "2024-07-12", "close": 559.98999, "volume": 53084400, "open": 557.6300048828125, "high": 563.6699829101562, "low": 557.1500244140625 }, { "date": "2024-07-15", "close": 561.530029, "volume": 40584300, "open": 562.030029296875, "high": 564.8400268554688, "low": 559.6300048828125 }, { "date": "2024-07-16", "close": 564.859985, "volume": 36475300, "open": 562.8699951171875, "high": 565.1599731445312, "low": 562.0999755859375 }, { "date": "2024-07-17", "close": 556.940002, "volume": 57119000, "open": 558.7999877929688, "high": 560.510009765625, "low": 556.6099853515625 }, { "date": "2024-07-18", "close": 552.659973, "volume": 56270400, "open": 558.510009765625, "high": 559.52001953125, "low": 550.4299926757812 }, { "date": "2024-07-19", "close": 548.98999, "volume": 65509100, "open": 552.4199829101562, "high": 554.0800170898438, "low": 547.9099731445312 }, { "date": "2024-07-22", "close": 554.650024, "volume": 43346700, "open": 553.0, "high": 555.27001953125, "low": 551.02001953125 }, { "date": "2024-07-23", "close": 553.780029, "volume": 34439600, "open": 554.5399780273438, "high": 556.739990234375, "low": 553.280029296875 }, { "date": "2024-07-24", "close": 541.22998, "volume": 74515300, "open": 548.8599853515625, "high": 549.1699829101562, "low": 540.2899780273438 }, { "date": "2024-07-25", "close": 538.409973, "volume": 61158300, "open": 541.3499755859375, "high": 547.4600219726562, "low": 537.4500122070312 }, { "date": "2024-07-26", "close": 544.440002, "volume": 53763800, "open": 542.280029296875, "high": 547.1900024414062, "low": 541.489990234375 }, { "date": "2024-07-29", "close": 544.76001, "volume": 39515800, "open": 546.02001953125, "high": 547.0499877929688, "low": 542.719970703125 }, { "date": "2024-07-30", "close": 542.0, "volume": 46853600, "open": 546.260009765625, "high": 547.3400268554688, "low": 538.52001953125 }, { "date": "2024-07-31", "close": 550.809998, "volume": 65663400, "open": 548.97998046875, "high": 553.5, "low": 547.5800170898438 }, { "date": "2024-08-01", "close": 543.01001, "volume": 76428700, "open": 552.5700073242188, "high": 554.8699951171875, "low": 539.4299926757812 }, { "date": "2024-08-02", "close": 532.900024, "volume": 82789100, "open": 535.75, "high": 536.989990234375, "low": 528.5999755859375 }, { "date": "2024-08-05", "close": 517.380005, "volume": 146267400, "open": 511.6400146484375, "high": 523.5800170898438, "low": 510.2699890136719 }, { "date": "2024-08-06", "close": 522.150024, "volume": 84826300, "open": 519.219970703125, "high": 529.75, "low": 517.8699951171875 }, { "date": "2024-08-07", "close": 518.659973, "volume": 70698300, "open": 528.469970703125, "high": 531.5900268554688, "low": 518.0499877929688 }, { "date": "2024-08-08", "close": 530.650024, "volume": 63276600, "open": 523.9099731445312, "high": 531.2899780273438, "low": 521.8400268554688 }, { "date": "2024-08-09", "close": 532.98999, "volume": 45619600, "open": 529.8099975585938, "high": 534.510009765625, "low": 528.5599975585938 }, { "date": "2024-08-12", "close": 533.27002, "volume": 42542100, "open": 534.2100219726562, "high": 535.72998046875, "low": 530.9500122070312 }, { "date": "2024-08-13", "close": 542.039978, "volume": 52333100, "open": 536.530029296875, "high": 542.280029296875, "low": 536.280029296875 }, { "date": "2024-08-14", "close": 543.75, "volume": 42446900, "open": 542.8499755859375, "high": 544.9600219726562, "low": 540.1199951171875 }, { "date": "2024-08-15", "close": 553.070007, "volume": 60846800, "open": 549.5, "high": 553.3599853515625, "low": 548.8800048828125 }, { "date": "2024-08-16", "close": 554.309998, "volume": 44430700, "open": 551.4199829101562, "high": 555.02001953125, "low": 551.260009765625 }, { "date": "2024-08-19", "close": 559.609985, "volume": 39121800, "open": 554.72998046875, "high": 559.6099853515625, "low": 553.8599853515625 }, { "date": "2024-08-20", "close": 558.700012, "volume": 33732300, "open": 559.1500244140625, "high": 560.8400268554688, "low": 557.3300170898438 }, { "date": "2024-08-21", "close": 560.619995, "volume": 41514600, "open": 559.77001953125, "high": 562.1099853515625, "low": 554.72998046875 }, { "date": "2024-08-22", "close": 556.219971, "volume": 56121500, "open": 562.5599975585938, "high": 563.1799926757812, "low": 554.97998046875 }, { "date": "2024-08-23", "close": 562.130005, "volume": 50639400, "open": 559.530029296875, "high": 563.0900268554688, "low": 557.2899780273438 }, { "date": "2024-08-26", "close": 560.789978, "volume": 35788600, "open": 563.1799926757812, "high": 563.9099731445312, "low": 559.0499877929688 }, { "date": "2024-08-27", "close": 561.559998, "volume": 32693900, "open": 559.489990234375, "high": 562.0599975585938, "low": 558.3200073242188 }, { "date": "2024-08-28", "close": 558.299988, "volume": 41066000, "open": 561.2100219726562, "high": 561.6500244140625, "low": 555.0399780273438 }, { "date": "2024-08-29", "close": 558.349976, "volume": 38715200, "open": 560.3099975585938, "high": 563.6799926757812, "low": 557.1799926757812 }, { "date": "2024-08-30", "close": 563.679993, "volume": 62700100, "open": 560.77001953125, "high": 564.2000122070312, "low": 557.1400146484375 }, { "date": "2024-09-03", "close": 552.080017, "volume": 60600100, "open": 560.469970703125, "high": 560.8099975585938, "low": 549.510009765625 }, { "date": "2024-09-04", "close": 550.950012, "volume": 47224900, "open": 550.2000122070312, "high": 554.4299926757812, "low": 549.4600219726562 }, { "date": "2024-09-05", "close": 549.609985, "volume": 44264300, "open": 550.8900146484375, "high": 553.7999877929688, "low": 547.0999755859375 }, { "date": "2024-09-06", "close": 540.359985, "volume": 68493800, "open": 549.9400024414062, "high": 551.5999755859375, "low": 539.4400024414062 }, { "date": "2024-09-09", "close": 546.409973, "volume": 40445800, "open": 544.6500244140625, "high": 547.7100219726562, "low": 542.6799926757812 }, { "date": "2024-09-10", "close": 548.789978, "volume": 36394600, "open": 548.3599853515625, "high": 549.1500244140625, "low": 543.3800048828125 }, { "date": "2024-09-11", "close": 554.419983, "volume": 75248600, "open": 548.7000122070312, "high": 555.3599853515625, "low": 539.9600219726562 }, { "date": "2024-09-12", "close": 559.090027, "volume": 51819600, "open": 555.010009765625, "high": 559.4000244140625, "low": 552.739990234375 }, { "date": "2024-09-13", "close": 562.01001, "volume": 39310500, "open": 559.7100219726562, "high": 563.030029296875, "low": 559.4500122070312 }, { "date": "2024-09-16", "close": 562.840027, "volume": 36656100, "open": 561.739990234375, "high": 563.1099853515625, "low": 559.9000244140625 }, { "date": "2024-09-17", "close": 563.070007, "volume": 49321000, "open": 565.0999755859375, "high": 566.5800170898438, "low": 560.7899780273438 }, { "date": "2024-09-18", "close": 561.400024, "volume": 59044900, "open": 563.739990234375, "high": 568.6900024414062, "low": 560.8300170898438 }, { "date": "2024-09-19", "close": 570.97998, "volume": 75315500, "open": 571.010009765625, "high": 572.8800048828125, "low": 568.0800170898438 }, { "date": "2024-09-20", "close": 568.25, "volume": 77503100, "open": 567.8400268554688, "high": 569.3099975585938, "low": 565.1699829101562 }, { "date": "2024-09-23", "close": 569.669983, "volume": 44116900, "open": 569.3400268554688, "high": 570.3300170898438, "low": 568.0999755859375 }, { "date": "2024-09-24", "close": 571.299988, "volume": 46805700, "open": 570.47998046875, "high": 571.3599853515625, "low": 567.5999755859375 }, { "date": "2024-09-25", "close": 570.039978, "volume": 38428600, "open": 571.1400146484375, "high": 571.8900146484375, "low": 568.9099731445312 }, { "date": "2024-09-26", "close": 572.299988, "volume": 48336000, "open": 574.3800048828125, "high": 574.7100219726562, "low": 569.9000244140625 }, { "date": "2024-09-27", "close": 571.469971, "volume": 42100900, "open": 573.3900146484375, "high": 574.219970703125, "low": 570.4199829101562 }, { "date": "2024-09-30", "close": 573.76001, "volume": 63557400, "open": 570.4199829101562, "high": 574.3800048828125, "low": 568.0800170898438 }, { "date": "2024-10-01", "close": 568.619995, "volume": 72668800, "open": 573.4000244140625, "high": 574.0599975585938, "low": 566.0 }, { "date": "2024-10-02", "close": 568.859985, "volume": 38097800, "open": 567.7100219726562, "high": 569.9000244140625, "low": 565.27001953125 }, { "date": "2024-10-03", "close": 567.820007, "volume": 40846500, "open": 567.3599853515625, "high": 569.7999877929688, "low": 565.489990234375 }, { "date": "2024-10-04", "close": 572.97998, "volume": 42939100, "open": 572.3499755859375, "high": 573.3599853515625, "low": 568.0999755859375 }, { "date": "2024-10-07", "close": 567.799988, "volume": 49964700, "open": 571.2999877929688, "high": 571.9600219726562, "low": 566.6300048828125 }, { "date": "2024-10-08", "close": 573.169983, "volume": 37398700, "open": 570.4199829101562, "high": 573.780029296875, "low": 569.530029296875 }, { "date": "2024-10-09", "close": 577.140015, "volume": 37912200, "open": 573.1599731445312, "high": 577.7100219726562, "low": 572.5499877929688 }, { "date": "2024-10-10", "close": 576.130005, "volume": 44138100, "open": 575.77001953125, "high": 577.5800170898438, "low": 574.489990234375 }, { "date": "2024-10-11", "close": 579.580017, "volume": 42268000, "open": 576.0499877929688, "high": 580.3300170898438, "low": 575.9099731445312 }, { "date": "2024-10-14", "close": 584.320007, "volume": 36217200, "open": 581.219970703125, "high": 585.27001953125, "low": 580.72998046875 }, { "date": "2024-10-15", "close": 579.780029, "volume": 54203600, "open": 584.5900268554688, "high": 584.9000244140625, "low": 578.5399780273438 }, { "date": "2024-10-16", "close": 582.299988, "volume": 30725400, "open": 579.780029296875, "high": 582.8300170898438, "low": 578.9600219726562 }, { "date": "2024-10-17", "close": 582.349976, "volume": 34393700, "open": 585.9099731445312, "high": 586.1199951171875, "low": 582.1599731445312 }, { "date": "2024-10-18", "close": 584.590027, "volume": 37416800, "open": 584.0700073242188, "high": 585.3900146484375, "low": 582.5800170898438 }, { "date": "2024-10-21", "close": 583.630005, "volume": 36439000, "open": 583.8499755859375, "high": 584.8499755859375, "low": 580.5999755859375 }, { "date": "2024-10-22", "close": 583.320007, "volume": 34183800, "open": 581.0499877929688, "high": 584.5, "low": 580.3800048828125 }, { "date": "2024-10-23", "close": 577.98999, "volume": 49314600, "open": 581.260009765625, "high": 581.7100219726562, "low": 574.4199829101562 }, { "date": "2024-10-24", "close": 579.23999, "volume": 34979900, "open": 579.97998046875, "high": 580.0599975585938, "low": 576.5700073242188 }, { "date": "2024-10-25", "close": 579.039978, "volume": 47268200, "open": 581.510009765625, "high": 584.4600219726562, "low": 578.0800170898438 }, { "date": "2024-10-28", "close": 580.830017, "volume": 30174700, "open": 582.5800170898438, "high": 582.7100219726562, "low": 580.52001953125 }, { "date": "2024-10-29", "close": 581.77002, "volume": 42899700, "open": 579.8499755859375, "high": 582.9099731445312, "low": 578.4299926757812 }, { "date": "2024-10-30", "close": 580.01001, "volume": 41435800, "open": 581.2899780273438, "high": 583.3200073242188, "low": 579.2899780273438 }, { "date": "2024-10-31", "close": 568.640015, "volume": 60182500, "open": 575.5599975585938, "high": 575.6300048828125, "low": 568.4400024414062 }, { "date": "2024-11-01", "close": 571.039978, "volume": 45667500, "open": 571.3200073242188, "high": 575.5499877929688, "low": 570.6199951171875 }, { "date": "2024-11-04", "close": 569.809998, "volume": 38217000, "open": 571.1799926757812, "high": 572.5, "low": 567.8900146484375 }, { "date": "2024-11-05", "close": 576.700012, "volume": 39478300, "open": 570.739990234375, "high": 576.739990234375, "low": 570.52001953125 }, { "date": "2024-11-06", "close": 591.039978, "volume": 68182000, "open": 589.2000122070312, "high": 591.9299926757812, "low": 585.3900146484375 }, { "date": "2024-11-07", "close": 595.609985, "volume": 47233200, "open": 593.0800170898438, "high": 596.6500244140625, "low": 593.0 }, { "date": "2024-11-08", "close": 598.190002, "volume": 46444900, "open": 596.1699829101562, "high": 599.6400146484375, "low": 596.1699829101562 }, { "date": "2024-11-11", "close": 598.76001, "volume": 37586800, "open": 599.8099975585938, "high": 600.1699829101562, "low": 597.0 }, { "date": "2024-11-12", "close": 596.900024, "volume": 43006100, "open": 598.6799926757812, "high": 599.2899780273438, "low": 594.3699951171875 }, { "date": "2024-11-13", "close": 597.190002, "volume": 47388600, "open": 597.3699951171875, "high": 599.22998046875, "low": 594.9600219726562 }, { "date": "2024-11-14", "close": 593.349976, "volume": 38904100, "open": 597.3200073242188, "high": 597.8099975585938, "low": 592.6500244140625 }, { "date": "2024-11-15", "close": 585.75, "volume": 75988800, "open": 589.719970703125, "high": 590.2000122070312, "low": 583.8599853515625 }, { "date": "2024-11-18", "close": 588.150024, "volume": 37001700, "open": 586.219970703125, "high": 589.489990234375, "low": 585.3400268554688 }, { "date": "2024-11-19", "close": 590.299988, "volume": 49412000, "open": 584.7100219726562, "high": 591.0399780273438, "low": 584.030029296875 }, { "date": "2024-11-20", "close": 590.5, "volume": 50032600, "open": 590.3800048828125, "high": 590.7899780273438, "low": 584.6300048828125 }, { "date": "2024-11-21", "close": 593.669983, "volume": 46750300, "open": 593.4000244140625, "high": 595.1199951171875, "low": 587.4500122070312 }, { "date": "2024-11-22", "close": 595.51001, "volume": 38226400, "open": 593.6599731445312, "high": 596.1500244140625, "low": 593.1500244140625 }, { "date": "2024-11-25", "close": 597.530029, "volume": 42441400, "open": 599.52001953125, "high": 600.8599853515625, "low": 595.2000122070312 }, { "date": "2024-11-26", "close": 600.650024, "volume": 45621300, "open": 598.7999877929688, "high": 601.3300170898438, "low": 598.0700073242188 }, { "date": "2024-11-27", "close": 598.830017, "volume": 34000200, "open": 600.4600219726562, "high": 600.8499755859375, "low": 597.280029296875 }, { "date": "2024-11-29", "close": 602.549988, "volume": 30177400, "open": 599.6599731445312, "high": 603.3499755859375, "low": 599.3800048828125 }, { "date": "2024-12-02", "close": 603.630005, "volume": 31746000, "open": 602.969970703125, "high": 604.3200073242188, "low": 602.469970703125 }, { "date": "2024-12-03", "close": 603.909973, "volume": 26906600, "open": 603.3900146484375, "high": 604.1599731445312, "low": 602.3400268554688 }, { "date": "2024-12-04", "close": 607.659973, "volume": 42787600, "open": 605.6300048828125, "high": 607.9099731445312, "low": 604.9500122070312 }, { "date": "2024-12-05", "close": 606.659973, "volume": 28762200, "open": 607.6599731445312, "high": 608.47998046875, "low": 606.2999877929688 }, { "date": "2024-12-06", "close": 607.809998, "volume": 31241500, "open": 607.4400024414062, "high": 609.0700073242188, "low": 607.02001953125 }, { "date": "2024-12-09", "close": 604.679993, "volume": 34742700, "open": 607.6900024414062, "high": 607.8599853515625, "low": 604.0800170898438 }, { "date": "2024-12-10", "close": 602.799988, "volume": 37234500, "open": 605.3699951171875, "high": 605.7999877929688, "low": 602.1300048828125 }, { "date": "2024-12-11", "close": 607.460022, "volume": 28677700, "open": 605.780029296875, "high": 608.4299926757812, "low": 605.5 }, { "date": "2024-12-12", "close": 604.330017, "volume": 31543800, "open": 606.5800170898438, "high": 607.1599731445312, "low": 604.3300170898438 }, { "date": "2024-12-13", "close": 604.210022, "volume": 35904700, "open": 606.4000244140625, "high": 607.1300048828125, "low": 602.8099975585938 }, { "date": "2024-12-16", "close": 606.789978, "volume": 43695200, "open": 606.0, "high": 607.780029296875, "low": 605.2100219726562 }, { "date": "2024-12-17", "close": 604.289978, "volume": 55773500, "open": 604.1900024414062, "high": 605.1699829101562, "low": 602.8900146484375 }, { "date": "2024-12-18", "close": 586.280029, "volume": 108248700, "open": 603.97998046875, "high": 606.4099731445312, "low": 585.8900146484375 }, { "date": "2024-12-19", "close": 586.099976, "volume": 85919500, "open": 591.3599853515625, "high": 593.0, "low": 585.8499755859375 }, { "date": "2024-12-20", "close": 591.150024, "volume": 125716700, "open": 581.77001953125, "high": 595.75, "low": 580.9099731445312 }, { "date": "2024-12-23", "close": 594.690002, "volume": 57635800, "open": 590.8900146484375, "high": 595.2999877929688, "low": 587.6599731445312 }, { "date": "2024-12-24", "close": 601.299988, "volume": 33160100, "open": 596.0599975585938, "high": 601.3400268554688, "low": 595.469970703125 }, { "date": "2024-12-26", "close": 601.340027, "volume": 41219100, "open": 599.5, "high": 602.47998046875, "low": 598.0800170898438 }, { "date": "2024-12-27", "close": 595.01001, "volume": 64969300, "open": 597.5399780273438, "high": 597.780029296875, "low": 590.760009765625 }, { "date": "2024-12-30", "close": 588.219971, "volume": 56578800, "open": 587.8900146484375, "high": 591.739990234375, "low": 584.4099731445312 }, { "date": "2024-12-31", "close": 586.080017, "volume": 57052700, "open": 589.9099731445312, "high": 590.6400146484375, "low": 584.4199829101562 }, { "date": "2025-01-02", "close": 584.640015, "volume": 50204000, "open": 589.3900146484375, "high": 591.1300048828125, "low": 580.5 }, { "date": "2025-01-03", "close": 591.950012, "volume": 37888500, "open": 587.530029296875, "high": 592.5999755859375, "low": 586.4299926757812 }, { "date": "2025-01-06", "close": 595.359985, "volume": 47679400, "open": 596.27001953125, "high": 599.7000122070312, "low": 593.5999755859375 }, { "date": "2025-01-07", "close": 588.630005, "volume": 60393100, "open": 597.4199829101562, "high": 597.75, "low": 586.780029296875 }, { "date": "2025-01-08", "close": 589.48999, "volume": 47304700, "open": 588.7000122070312, "high": 590.5800170898438, "low": 585.2000122070312 }, { "date": "2025-01-10", "close": 580.48999, "volume": 73105000, "open": 585.8800048828125, "high": 585.9500122070312, "low": 578.5499877929688 }, { "date": "2025-01-13", "close": 581.390015, "volume": 47910100, "open": 575.77001953125, "high": 581.75, "low": 575.3499755859375 }, { "date": "2025-01-14", "close": 582.190002, "volume": 48420600, "open": 584.3599853515625, "high": 585.0, "low": 578.3499755859375 }, { "date": "2025-01-15", "close": 592.780029, "volume": 56900200, "open": 590.3300170898438, "high": 593.9400024414062, "low": 589.2000122070312 }, { "date": "2025-01-16", "close": 591.640015, "volume": 43319700, "open": 594.1699829101562, "high": 594.3499755859375, "low": 590.9299926757812 }, { "date": "2025-01-17", "close": 597.580017, "volume": 58070600, "open": 596.9600219726562, "high": 599.3599853515625, "low": 595.6099853515625 }, { "date": "2025-01-21", "close": 603.049988, "volume": 42532900, "open": 600.6699829101562, "high": 603.0599975585938, "low": 598.6699829101562 }, { "date": "2025-01-22", "close": 606.440002, "volume": 48196000, "open": 605.9199829101562, "high": 607.8200073242188, "low": 605.3599853515625 }, { "date": "2025-01-23", "close": 609.75, "volume": 41152100, "open": 605.7999877929688, "high": 609.75, "low": 605.52001953125 }, { "date": "2025-01-24", "close": 607.969971, "volume": 34604700, "open": 609.8099975585938, "high": 610.780029296875, "low": 606.7999877929688 }, { "date": "2025-01-27", "close": 599.369995, "volume": 70361100, "open": 594.8099975585938, "high": 599.6900024414062, "low": 594.6400146484375 }, { "date": "2025-01-28", "close": 604.52002, "volume": 44433300, "open": 600.6199951171875, "high": 605.3699951171875, "low": 597.25 }, { "date": "2025-01-29", "close": 601.809998, "volume": 37177400, "open": 603.719970703125, "high": 604.1300048828125, "low": 599.219970703125 }, { "date": "2025-01-30", "close": 605.039978, "volume": 39281300, "open": 603.9600219726562, "high": 606.5999755859375, "low": 600.719970703125 }, { "date": "2025-01-31", "close": 601.820007, "volume": 66566900, "open": 607.5, "high": 609.9600219726562, "low": 601.0499877929688 }, { "date": "2025-02-03", "close": 597.77002, "volume": 65857200, "open": 592.6699829101562, "high": 600.2899780273438, "low": 590.489990234375 }, { "date": "2025-02-04", "close": 601.780029, "volume": 33457800, "open": 597.8300170898438, "high": 602.2999877929688, "low": 597.280029296875 }, { "date": "2025-02-05", "close": 604.219971, "volume": 30653100, "open": 600.6400146484375, "high": 604.3699951171875, "low": 598.5800170898438 }, { "date": "2025-02-06", "close": 606.320007, "volume": 35771500, "open": 605.989990234375, "high": 606.4500122070312, "low": 602.6300048828125 }, { "date": "2025-02-07", "close": 600.77002, "volume": 50788500, "open": 606.8900146484375, "high": 608.1300048828125, "low": 600.0499877929688 }, { "date": "2025-02-10", "close": 604.849976, "volume": 26048700, "open": 604.030029296875, "high": 605.5, "low": 602.739990234375 }, { "date": "2025-02-11", "close": 605.309998, "volume": 30056700, "open": 602.5499877929688, "high": 605.8599853515625, "low": 602.4299926757812 }, { "date": "2025-02-12", "close": 603.359985, "volume": 45076100, "open": 599.2000122070312, "high": 604.5499877929688, "low": 598.510009765625 }, { "date": "2025-02-13", "close": 609.72998, "volume": 40921300, "open": 604.47998046875, "high": 609.9400024414062, "low": 603.2000122070312 }, { "date": "2025-02-14", "close": 609.700012, "volume": 26910400, "open": 609.9400024414062, "high": 610.989990234375, "low": 609.0700073242188 }, { "date": "2025-02-18", "close": 611.48999, "volume": 26749000, "open": 610.8800048828125, "high": 611.489990234375, "low": 608.3800048828125 }, { "date": "2025-02-19", "close": 612.929993, "volume": 31011100, "open": 610.0800170898438, "high": 613.22998046875, "low": 609.5599975585938 }, { "date": "2025-02-20", "close": 610.380005, "volume": 36554000, "open": 611.5399780273438, "high": 611.6799926757812, "low": 607.02001953125 }, { "date": "2025-02-21", "close": 599.940002, "volume": 76519800, "open": 610.1599731445312, "high": 610.2999877929688, "low": 599.469970703125 }, { "date": "2025-02-24", "close": 597.210022, "volume": 50737200, "open": 602.02001953125, "high": 603.030029296875, "low": 596.489990234375 }, { "date": "2025-02-25", "close": 594.23999, "volume": 58266500, "open": 597.1500244140625, "high": 597.8900146484375, "low": 589.5599975585938 }, { "date": "2025-02-26", "close": 594.539978, "volume": 43321600, "open": 595.9299926757812, "high": 599.5800170898438, "low": 591.8599853515625 }, { "date": "2025-02-27", "close": 585.049988, "volume": 74196700, "open": 596.8499755859375, "high": 598.02001953125, "low": 584.6500244140625 }, { "date": "2025-02-28", "close": 594.179993, "volume": 88744100, "open": 585.5599975585938, "high": 594.719970703125, "low": 582.4400024414062 }, { "date": "2025-03-03", "close": 583.77002, "volume": 74249200, "open": 596.1799926757812, "high": 597.3400268554688, "low": 579.9000244140625 }, { "date": "2025-03-04", "close": 576.859985, "volume": 109648200, "open": 579.7100219726562, "high": 585.3900146484375, "low": 572.25 }, { "date": "2025-03-05", "close": 583.059998, "volume": 71230500, "open": 576.6900024414062, "high": 584.8800048828125, "low": 573.0800170898438 }, { "date": "2025-03-06", "close": 572.710022, "volume": 80094900, "open": 575.47998046875, "high": 580.1699829101562, "low": 570.1199951171875 }, { "date": "2025-03-07", "close": 575.919983, "volume": 81158800, "open": 570.9000244140625, "high": 577.3900146484375, "low": 565.6300048828125 }, { "date": "2025-03-10", "close": 560.580017, "volume": 99326600, "open": 567.5900268554688, "high": 569.5399780273438, "low": 555.5900268554688 }, { "date": "2025-03-11", "close": 555.919983, "volume": 88102100, "open": 559.4000244140625, "high": 564.02001953125, "low": 552.02001953125 }, { "date": "2025-03-12", "close": 558.869995, "volume": 69588200, "open": 562.1699829101562, "high": 563.1099853515625, "low": 553.6900024414062 }, { "date": "2025-03-13", "close": 551.419983, "volume": 74079400, "open": 558.489990234375, "high": 559.1099853515625, "low": 549.6799926757812 }, { "date": "2025-03-14", "close": 562.809998, "volume": 62660300, "open": 556.1099853515625, "high": 563.8300170898438, "low": 551.489990234375 }, { "date": "2025-03-17", "close": 567.150024, "volume": 49008700, "open": 562.7899780273438, "high": 569.7100219726562, "low": 562.3499755859375 }, { "date": "2025-03-18", "close": 561.02002, "volume": 66041400, "open": 564.7999877929688, "high": 565.02001953125, "low": 559.0599975585938 }, { "date": "2025-03-19", "close": 567.130005, "volume": 66556000, "open": 562.8300170898438, "high": 570.9500122070312, "low": 561.6300048828125 }, { "date": "2025-03-20", "close": 565.48999, "volume": 62958200, "open": 563.3300170898438, "high": 570.5700073242188, "low": 562.5999755859375 }, { "date": "2025-03-21", "close": 563.97998, "volume": 83763000, "open": 559.280029296875, "high": 564.8900146484375, "low": 558.030029296875 }, { "date": "2025-03-24", "close": 574.080017, "volume": 58766800, "open": 570.7999877929688, "high": 575.1500244140625, "low": 570.2000122070312 }, { "date": "2025-03-25", "close": 575.460022, "volume": 38355700, "open": 575.2999877929688, "high": 576.4099731445312, "low": 573.6900024414062 }, { "date": "2025-03-26", "close": 568.590027, "volume": 51848300, "open": 575.1900024414062, "high": 576.3300170898438, "low": 567.1900024414062 }, { "date": "2025-03-27", "close": 567.080017, "volume": 42164200, "open": 567.1799926757812, "high": 570.9000244140625, "low": 564.9400024414062 }, { "date": "2025-03-28", "close": 555.659973, "volume": 71662700, "open": 565.530029296875, "high": 566.27001953125, "low": 555.0700073242188 }, { "date": "2025-03-31", "close": 559.390015, "volume": 95328200, "open": 549.8300170898438, "high": 560.7100219726562, "low": 546.8699951171875 }, { "date": "2025-04-01", "close": 560.969971, "volume": 54609600, "open": 557.4500122070312, "high": 562.9400024414062, "low": 553.6799926757812 }, { "date": "2025-04-02", "close": 564.52002, "volume": 76014500, "open": 555.0499877929688, "high": 567.4199829101562, "low": 554.8099975585938 }, { "date": "2025-04-03", "close": 536.700012, "volume": 125986000, "open": 545.1099853515625, "high": 547.969970703125, "low": 536.7000122070312 }, { "date": "2025-04-04", "close": 505.279999, "volume": 217965100, "open": 523.6699829101562, "high": 525.8699951171875, "low": 505.05999755859375 }, { "date": "2025-04-07", "close": 504.380005, "volume": 256611400, "open": 489.19000244140625, "high": 523.1699829101562, "low": 481.79998779296875 }, { "date": "2025-04-08", "close": 496.480011, "volume": 165816600, "open": 521.8599853515625, "high": 524.97998046875, "low": 489.1600036621094 }, { "date": "2025-04-09", "close": 548.619995, "volume": 241867300, "open": 493.44000244140625, "high": 548.6199951171875, "low": 493.04998779296875 }, { "date": "2025-04-10", "close": 524.580017, "volume": 162331200, "open": 532.1699829101562, "high": 533.5, "low": 509.32000732421875 }, { "date": "2025-04-11", "close": 533.940002, "volume": 97866300, "open": 523.010009765625, "high": 536.4299926757812, "low": 520.0700073242188 }, { "date": "2025-04-14", "close": 539.119995, "volume": 68034000, "open": 544.0499877929688, "high": 544.280029296875, "low": 533.8599853515625 }, { "date": "2025-04-15", "close": 537.609985, "volume": 56892900, "open": 539.6699829101562, "high": 543.22998046875, "low": 536.8099975585938 }, { "date": "2025-04-16", "close": 525.659973, "volume": 83484800, "open": 531.6799926757812, "high": 537.8900146484375, "low": 520.2899780273438 }, { "date": "2025-04-17", "close": 526.409973, "volume": 79868100, "open": 527.6400146484375, "high": 531.1699829101562, "low": 523.9099731445312 }, { "date": "2025-04-21", "close": 513.880005, "volume": 69368100, "open": 521.1599731445312, "high": 521.7000122070312, "low": 508.4599914550781 }, { "date": "2025-04-22", "close": 527.25, "volume": 75948100, "open": 520.1400146484375, "high": 529.2999877929688, "low": 519.1900024414062 }, { "date": "2025-04-23", "close": 535.419983, "volume": 90590700, "open": 540.4299926757812, "high": 545.4299926757812, "low": 533.8800048828125 }, { "date": "2025-04-24", "close": 546.690002, "volume": 64150400, "open": 536.719970703125, "high": 547.4299926757812, "low": 535.4500122070312 }, { "date": "2025-04-25", "close": 550.640015, "volume": 61119600, "open": 546.6500244140625, "high": 551.0499877929688, "low": 543.6900024414062 }, { "date": "2025-04-28", "close": 550.849976, "volume": 47613800, "open": 551.3900146484375, "high": 553.5499877929688, "low": 545.02001953125 }, { "date": "2025-04-29", "close": 554.320007, "volume": 47775100, "open": 548.9099731445312, "high": 555.4500122070312, "low": 548.5499877929688 }, { "date": "2025-04-30", "close": 554.539978, "volume": 93101500, "open": 547.5700073242188, "high": 556.52001953125, "low": 541.52001953125 }, { "date": "2025-05-01", "close": 558.469971, "volume": 63186100, "open": 560.3699951171875, "high": 564.0700073242188, "low": 557.8599853515625 }, { "date": "2025-05-02", "close": 566.76001, "volume": 60717300, "open": 564.72998046875, "high": 568.3800048828125, "low": 562.3800048828125 }, { "date": "2025-05-05", "close": 563.51001, "volume": 38659200, "open": 562.5700073242188, "high": 566.6500244140625, "low": 561.7000122070312 }, { "date": "2025-05-06", "close": 558.799988, "volume": 48264700, "open": 557.9299926757812, "high": 563.3499755859375, "low": 556.9600219726562 }, { "date": "2025-05-07", "close": 561.150024, "volume": 55588000, "open": 560.1500244140625, "high": 563.8200073242188, "low": 556.0399780273438 }, { "date": "2025-05-08", "close": 565.059998, "volume": 65130800, "open": 565.239990234375, "high": 570.3099975585938, "low": 561.7000122070312 }, { "date": "2025-05-09", "close": 564.340027, "volume": 37603400, "open": 566.47998046875, "high": 567.5, "low": 562.760009765625 }, { "date": "2025-05-12", "close": 582.98999, "volume": 78993600, "open": 581.469970703125, "high": 583.0, "low": 577.0399780273438 }, { "date": "2025-05-13", "close": 586.840027, "volume": 67947200, "open": 583.4099731445312, "high": 589.0800170898438, "low": 582.8400268554688 }, { "date": "2025-05-14", "close": 587.590027, "volume": 66283500, "open": 587.8099975585938, "high": 588.97998046875, "low": 585.5399780273438 }, { "date": "2025-05-15", "close": 590.460022, "volume": 71268100, "open": 585.5599975585938, "high": 590.969970703125, "low": 585.0999755859375 }, { "date": "2025-05-16", "close": 594.200012, "volume": 76052100, "open": 591.25, "high": 594.5, "low": 589.280029296875 }, { "date": "2025-05-19", "close": 594.849976, "volume": 68168500, "open": 588.0999755859375, "high": 595.5399780273438, "low": 588.0999755859375 }, { "date": "2025-05-20", "close": 592.849976, "volume": 60614500, "open": 593.0900268554688, "high": 594.0499877929688, "low": 589.5999755859375 }, { "date": "2025-05-21", "close": 582.859985, "volume": 95197700, "open": 588.4400024414062, "high": 592.5800170898438, "low": 581.8200073242188 }, { "date": "2025-05-22", "close": 583.090027, "volume": 70860400, "open": 582.6599731445312, "high": 586.6199951171875, "low": 581.4099731445312 }, { "date": "2025-05-23", "close": 579.109985, "volume": 76029000, "open": 575.97998046875, "high": 581.8099975585938, "low": 575.5999755859375 }, { "date": "2025-05-27", "close": 591.150024, "volume": 72588500, "open": 586.0700073242188, "high": 591.3099975585938, "low": 578.4299926757812 }, { "date": "2025-05-28", "close": 587.72998, "volume": 68445500, "open": 591.5599975585938, "high": 592.77001953125, "low": 586.989990234375 }, { "date": "2025-05-29", "close": 590.049988, "volume": 69973300, "open": 593.0599975585938, "high": 593.2000122070312, "low": 586.0700073242188 }, { "date": "2025-05-30", "close": 589.390015, "volume": 90601200, "open": 588.9299926757812, "high": 591.1300048828125, "low": 583.239990234375 }, { "date": "2025-06-02", "close": 592.710022, "volume": 61630500, "open": 587.760009765625, "high": 592.7899780273438, "low": 585.0599975585938 }, { "date": "2025-06-03", "close": 596.090027, "volume": 63606200, "open": 592.3400268554688, "high": 597.0800170898438, "low": 591.8499755859375 }, { "date": "2025-06-04", "close": 595.929993, "volume": 57314200, "open": 596.9600219726562, "high": 597.9500122070312, "low": 595.489990234375 }, { "date": "2025-06-05", "close": 593.049988, "volume": 92278700, "open": 597.6300048828125, "high": 599.0, "low": 591.0499877929688 }, { "date": "2025-06-06", "close": 599.140015, "volume": 66588700, "open": 598.6599731445312, "high": 600.8300170898438, "low": 596.8599853515625 }, { "date": "2025-06-09", "close": 599.679993, "volume": 53016400, "open": 599.719970703125, "high": 601.25, "low": 598.489990234375 }, { "date": "2025-06-10", "close": 603.080017, "volume": 66247000, "open": 600.219970703125, "high": 603.469970703125, "low": 599.0900268554688 }, { "date": "2025-06-11", "close": 601.359985, "volume": 73658200, "open": 604.1900024414062, "high": 605.0599975585938, "low": 599.27001953125 }, { "date": "2025-06-12", "close": 603.75, "volume": 64129000, "open": 600.010009765625, "high": 603.75, "low": 599.52001953125 }, { "date": "2025-06-13", "close": 597.0, "volume": 89506000, "open": 598.5, "high": 601.8499755859375, "low": 595.47998046875 }, { "date": "2025-06-16", "close": 602.679993, "volume": 79984100, "open": 600.4000244140625, "high": 604.4500122070312, "low": 600.219970703125 }, { "date": "2025-06-17", "close": 597.530029, "volume": 82209400, "open": 600.2100219726562, "high": 601.75, "low": 596.760009765625 }, { "date": "2025-06-18", "close": 597.440002, "volume": 76605000, "open": 598.4400024414062, "high": 601.219970703125, "low": 596.469970703125 }, { "date": "2025-06-20", "close": 594.280029, "volume": 94051400, "open": 598.3800048828125, "high": 599.4600219726562, "low": 592.8599853515625 }, { "date": "2025-06-23", "close": 600.150024, "volume": 87426000, "open": 595.0399780273438, "high": 600.5399780273438, "low": 591.8900146484375 }, { "date": "2025-06-24", "close": 606.780029, "volume": 67735300, "open": 604.3300170898438, "high": 607.8499755859375, "low": 603.4099731445312 }, { "date": "2025-06-25", "close": 607.119995, "volume": 62114800, "open": 607.9099731445312, "high": 608.6099853515625, "low": 605.5399780273438 }, { "date": "2025-06-26", "close": 611.869995, "volume": 78548400, "open": 608.989990234375, "high": 612.3099975585938, "low": 608.3699951171875 }, { "date": "2025-06-27", "close": 614.909973, "volume": 86258400, "open": 612.8800048828125, "high": 616.3900146484375, "low": 610.8300170898438 }, { "date": "2025-06-30", "close": 617.849976, "volume": 92502500, "open": 617.3800048828125, "high": 619.219970703125, "low": 615.0399780273438 }, { "date": "2025-07-01", "close": 617.650024, "volume": 70030100, "open": 616.3599853515625, "high": 618.8300170898438, "low": 615.52001953125 }, { "date": "2025-07-02", "close": 620.450012, "volume": 66510400, "open": 617.239990234375, "high": 620.489990234375, "low": 616.6099853515625 }, { "date": "2025-07-03", "close": 625.340027, "volume": 51065800, "open": 622.4500122070312, "high": 626.280029296875, "low": 622.4299926757812 }, { "date": "2025-07-07", "close": 620.679993, "volume": 74814500, "open": 623.3599853515625, "high": 624.030029296875, "low": 617.8699951171875 }, { "date": "2025-07-08", "close": 620.340027, "volume": 59024600, "open": 621.3499755859375, "high": 622.1099853515625, "low": 619.52001953125 }, { "date": "2025-07-09", "close": 624.059998, "volume": 66113300, "open": 622.77001953125, "high": 624.719970703125, "low": 620.9099731445312 }, { "date": "2025-07-10", "close": 625.820007, "volume": 57529000, "open": 624.2000122070312, "high": 626.8699951171875, "low": 623.010009765625 }, { "date": "2025-07-11", "close": 623.619995, "volume": 63670200, "open": 622.739990234375, "high": 624.8599853515625, "low": 621.530029296875 }, { "date": "2025-07-14", "close": 624.809998, "volume": 51898500, "open": 623.1599731445312, "high": 625.1599731445312, "low": 621.7999877929688 }, { "date": "2025-07-15", "close": 622.140015, "volume": 74317300, "open": 627.52001953125, "high": 627.8599853515625, "low": 622.0599975585938 }, { "date": "2025-07-16", "close": 624.219971, "volume": 88987500, "open": 623.739990234375, "high": 624.72998046875, "low": 618.0499877929688 }, { "date": "2025-07-17", "close": 628.039978, "volume": 68885700, "open": 624.4000244140625, "high": 628.4000244140625, "low": 624.1799926757812 }, { "date": "2025-07-18", "close": 627.580017, "volume": 65621600, "open": 629.2999877929688, "high": 629.469970703125, "low": 626.4600219726562 }, { "date": "2025-07-21", "close": 628.77002, "volume": 63375000, "open": 628.77001953125, "high": 631.5399780273438, "low": 628.3400268554688 }, { "date": "2025-07-22", "close": 628.859985, "volume": 60046300, "open": 629.0999755859375, "high": 629.72998046875, "low": 626.1900024414062 }, { "date": "2025-07-23", "close": 634.210022, "volume": 70511000, "open": 631.5499877929688, "high": 634.2100219726562, "low": 629.72998046875 }, { "date": "2025-07-24", "close": 634.419983, "volume": 71307100, "open": 634.5999755859375, "high": 636.1500244140625, "low": 633.989990234375 }, { "date": "2025-07-25", "close": 637.099976, "volume": 56865400, "open": 635.0900268554688, "high": 637.5800170898438, "low": 634.8400268554688 }, { "date": "2025-07-28", "close": 636.940002, "volume": 54917100, "open": 637.47998046875, "high": 638.0399780273438, "low": 635.5399780273438 }, { "date": "2025-07-29", "close": 635.26001, "volume": 60556300, "open": 638.3499755859375, "high": 638.6699829101562, "low": 634.3400268554688 }, { "date": "2025-07-30", "close": 634.460022, "volume": 80418900, "open": 635.9199829101562, "high": 637.6799926757812, "low": 631.5399780273438 }, { "date": "2025-07-31", "close": 632.080017, "volume": 103385200, "open": 639.4600219726562, "high": 639.8499755859375, "low": 630.77001953125 }, { "date": "2025-08-01", "close": 621.719971, "volume": 140103600, "open": 626.2999877929688, "high": 626.3400268554688, "low": 619.2899780273438 }, { "date": "2025-08-04", "close": 631.169983, "volume": 73218000, "open": 625.6699829101562, "high": 631.219970703125, "low": 625.5800170898438 }, { "date": "2025-08-05", "close": 627.969971, "volume": 68051400, "open": 631.7899780273438, "high": 632.6099853515625, "low": 627.0399780273438 }, { "date": "2025-08-06", "close": 632.780029, "volume": 64357500, "open": 629.0499877929688, "high": 633.4400024414062, "low": 628.1300048828125 }, { "date": "2025-08-07", "close": 632.25, "volume": 74205800, "open": 636.239990234375, "high": 636.97998046875, "low": 629.1099853515625 }, { "date": "2025-08-08", "close": 637.179993, "volume": 64051600, "open": 634.0599975585938, "high": 637.6500244140625, "low": 633.739990234375 }, { "date": "2025-08-11", "close": 635.919983, "volume": 58742300, "open": 637.4600219726562, "high": 638.9500122070312, "low": 634.6599731445312 }, { "date": "2025-08-12", "close": 642.690002, "volume": 64730800, "open": 638.2899780273438, "high": 642.8499755859375, "low": 636.7899780273438 }, { "date": "2025-08-13", "close": 644.890015, "volume": 60092800, "open": 644.9099731445312, "high": 646.1900024414062, "low": 642.6799926757812 }, { "date": "2025-08-14", "close": 644.950012, "volume": 59327500, "open": 642.7899780273438, "high": 645.6199951171875, "low": 642.3400268554688 }, { "date": "2025-08-15", "close": 643.440002, "volume": 68592500, "open": 645.989990234375, "high": 646.0900268554688, "low": 642.52001953125 }, { "date": "2025-08-18", "close": 643.299988, "volume": 43804900, "open": 642.8599853515625, "high": 644.0, "low": 642.1799926757812 }, { "date": "2025-08-19", "close": 639.809998, "volume": 69750700, "open": 643.1199951171875, "high": 644.1099853515625, "low": 638.47998046875 }, { "date": "2025-08-20", "close": 638.109985, "volume": 88890300, "open": 639.4000244140625, "high": 639.6599731445312, "low": 632.9500122070312 }, { "date": "2025-08-21", "close": 635.549988, "volume": 54805800, "open": 636.280029296875, "high": 637.969970703125, "low": 633.8099975585938 }, { "date": "2025-08-22", "close": 645.309998, "volume": 84083200, "open": 637.760009765625, "high": 646.5, "low": 637.25 }, { "date": "2025-08-25", "close": 642.469971, "volume": 51274300, "open": 644.0399780273438, "high": 645.2899780273438, "low": 642.3499755859375 }, { "date": "2025-08-26", "close": 645.159973, "volume": 51581600, "open": 642.2000122070312, "high": 645.510009765625, "low": 641.5700073242188 }, { "date": "2025-08-27", "close": 646.630005, "volume": 48341100, "open": 644.5700073242188, "high": 647.3699951171875, "low": 644.4199829101562 }, { "date": "2025-08-28", "close": 648.919983, "volume": 61519500, "open": 647.239990234375, "high": 649.47998046875, "low": 645.3400268554688 }, { "date": "2025-08-29", "close": 645.049988, "volume": 74522200, "open": 647.469970703125, "high": 647.8400268554688, "low": 643.1400146484375 }, { "date": "2025-09-02", "close": 640.27002, "volume": 81983500, "open": 637.5, "high": 640.489990234375, "low": 634.9199829101562 }, { "date": "2025-09-03", "close": 643.73999, "volume": 70820900, "open": 642.6699829101562, "high": 644.2100219726562, "low": 640.4600219726562 }, { "date": "2025-09-04", "close": 649.119995, "volume": 65219200, "open": 644.4199829101562, "high": 649.1500244140625, "low": 643.510009765625 }, { "date": "2025-09-05", "close": 647.23999, "volume": 85178900, "open": 651.47998046875, "high": 652.2100219726562, "low": 643.3300170898438 }, { "date": "2025-09-08", "close": 648.830017, "volume": 63133100, "open": 648.6199951171875, "high": 649.8400268554688, "low": 647.22998046875 }, { "date": "2025-09-09", "close": 650.330017, "volume": 66133900, "open": 648.969970703125, "high": 650.8599853515625, "low": 647.219970703125 }, { "date": "2025-09-10", "close": 652.210022, "volume": 78034500, "open": 653.6199951171875, "high": 654.5499877929688, "low": 650.6300048828125 }, { "date": "2025-09-11", "close": 657.630005, "volume": 69934400, "open": 654.1799926757812, "high": 658.3300170898438, "low": 653.5900268554688 }, { "date": "2025-09-12", "close": 657.409973, "volume": 72780100, "open": 657.5999755859375, "high": 659.1099853515625, "low": 656.9000244140625 }, { "date": "2025-09-15", "close": 660.909973, "volume": 63772400, "open": 659.6400146484375, "high": 661.0399780273438, "low": 659.3400268554688 }, { "date": "2025-09-16", "close": 660.0, "volume": 61169000, "open": 661.469970703125, "high": 661.780029296875, "low": 659.2100219726562 }, { "date": "2025-09-17", "close": 659.179993, "volume": 101952200, "open": 660.010009765625, "high": 661.719970703125, "low": 654.2999877929688 }, { "date": "2025-09-18", "close": 662.26001, "volume": 90459200, "open": 661.8900146484375, "high": 664.8900146484375, "low": 660.27001953125 }, { "date": "2025-09-19", "close": 663.700012, "volume": 97945600, "open": 662.3300170898438, "high": 664.5499877929688, "low": 660.3699951171875 }, { "date": "2025-09-22", "close": 666.840027, "volume": 69452200, "open": 662.2000122070312, "high": 667.2899780273438, "low": 662.1699829101562 }, { "date": "2025-09-23", "close": 663.210022, "volume": 81708900, "open": 666.719970703125, "high": 667.3400268554688, "low": 661.97998046875 }, { "date": "2025-09-24", "close": 661.099976, "volume": 68082200, "open": 664.510009765625, "high": 664.6099853515625, "low": 659.6699829101562 }, { "date": "2025-09-25", "close": 658.049988, "volume": 89622100, "open": 657.9400024414062, "high": 659.4099731445312, "low": 654.4099731445312 }, { "date": "2025-09-26", "close": 661.820007, "volume": 69179200, "open": 659.510009765625, "high": 662.3699951171875, "low": 657.8800048828125 }, { "date": "2025-09-29", "close": 663.679993, "volume": 73499000, "open": 664.3599853515625, "high": 665.280029296875, "low": 661.8599853515625 }, { "date": "2025-09-30", "close": 666.179993, "volume": 86288000, "open": 662.9299926757812, "high": 666.6500244140625, "low": 661.6099853515625 }, { "date": "2025-10-01", "close": 668.450012, "volume": 72545400, "open": 663.1699829101562, "high": 669.3699951171875, "low": 663.0599975585938 }, { "date": "2025-10-02", "close": 669.219971, "volume": 56896000, "open": 670.4500122070312, "high": 670.5700073242188, "low": 666.780029296875 }, { "date": "2025-10-03", "close": 669.210022, "volume": 70494400, "open": 669.989990234375, "high": 672.6799926757812, "low": 668.1599731445312 }, { "date": "2025-10-06", "close": 671.609985, "volume": 54623300, "open": 671.6199951171875, "high": 672.510009765625, "low": 669.4600219726562 }, { "date": "2025-10-07", "close": 669.119995, "volume": 72020100, "open": 672.5399780273438, "high": 672.989990234375, "low": 667.6699829101562 }, { "date": "2025-10-08", "close": 673.109985, "volume": 60702200, "open": 670.25, "high": 673.2100219726562, "low": 669.4199829101562 }, { "date": "2025-10-09", "close": 671.159973, "volume": 66501900, "open": 673.530029296875, "high": 673.9400024414062, "low": 669.2100219726562 }, { "date": "2025-10-10", "close": 653.02002, "volume": 159422600, "open": 672.1300048828125, "high": 673.9500122070312, "low": 652.8400268554688 }, { "date": "2025-10-13", "close": 663.039978, "volume": 79560500, "open": 660.6500244140625, "high": 665.1300048828125, "low": 659.77001953125 }, { "date": "2025-10-14", "close": 662.22998, "volume": 88779600, "open": 657.1699829101562, "high": 665.8300170898438, "low": 653.1699829101562 }, { "date": "2025-10-15", "close": 665.169983, "volume": 81702600, "open": 666.8200073242188, "high": 670.22998046875, "low": 658.9299926757812 }, { "date": "2025-10-16", "close": 660.640015, "volume": 110563300, "open": 666.8200073242188, "high": 668.7100219726562, "low": 657.1099853515625 }, { "date": "2025-10-17", "close": 664.390015, "volume": 96500900, "open": 659.5, "high": 665.760009765625, "low": 658.1400146484375 }, { "date": "2025-10-20", "close": 671.299988, "volume": 60493400, "open": 667.3200073242188, "high": 672.2100219726562, "low": 667.27001953125 }, { "date": "2025-10-21", "close": 671.289978, "volume": 56249000, "open": 671.4400024414062, "high": 672.989990234375, "low": 669.97998046875 }, { "date": "2025-10-22", "close": 667.799988, "volume": 80564000, "open": 672.0, "high": 672.0, "low": 663.2999877929688 }, { "date": "2025-10-23", "close": 671.76001, "volume": 65604500, "open": 668.1199951171875, "high": 672.7100219726562, "low": 667.7999877929688 }, { "date": "2025-10-24", "close": 677.25, "volume": 74356500, "open": 676.4600219726562, "high": 678.469970703125, "low": 675.6500244140625 }, { "date": "2025-10-27", "close": 685.23999, "volume": 63339800, "open": 682.72998046875, "high": 685.5399780273438, "low": 682.1199951171875 }, { "date": "2025-10-28", "close": 687.059998, "volume": 61738100, "open": 687.0499877929688, "high": 688.9099731445312, "low": 684.8300170898438 }, { "date": "2025-10-29", "close": 687.390015, "volume": 85657100, "open": 688.719970703125, "high": 689.7000122070312, "low": 682.8699951171875 }, { "date": "2025-10-30", "close": 679.830017, "volume": 76335800, "open": 683.9000244140625, "high": 685.9400024414062, "low": 679.8300170898438 }, { "date": "2025-10-31", "close": 682.059998, "volume": 87164100, "open": 685.0399780273438, "high": 685.0800170898438, "low": 679.239990234375 }, { "date": "2025-11-03", "close": 683.340027, "volume": 57315000, "open": 685.6699829101562, "high": 685.7999877929688, "low": 679.9400024414062 }, { "date": "2025-11-04", "close": 675.23999, "volume": 78427000, "open": 676.1099853515625, "high": 679.9600219726562, "low": 674.5800170898438 }, { "date": "2025-11-05", "close": 677.580017, "volume": 74402400, "open": 674.97998046875, "high": 680.8599853515625, "low": 674.1699829101562 }, { "date": "2025-11-06", "close": 670.309998, "volume": 85035300, "open": 676.469970703125, "high": 677.3800048828125, "low": 668.719970703125 }, { "date": "2025-11-07", "close": 670.969971, "volume": 100592400, "open": 667.9099731445312, "high": 671.0800170898438, "low": 661.2100219726562 }, { "date": "2025-11-10", "close": 681.440002, "volume": 75842900, "open": 677.239990234375, "high": 682.1799926757812, "low": 675.030029296875 }, { "date": "2025-11-11", "close": 683.0, "volume": 58953400, "open": 679.9500122070312, "high": 683.5700073242188, "low": 678.72998046875 }, { "date": "2025-11-12", "close": 683.380005, "volume": 62312500, "open": 684.7899780273438, "high": 684.9600219726562, "low": 680.9500122070312 }, { "date": "2025-11-13", "close": 672.039978, "volume": 103457800, "open": 680.5, "high": 680.8599853515625, "low": 670.52001953125 }, { "date": "2025-11-14", "close": 671.929993, "volume": 96846700, "open": 665.3800048828125, "high": 675.6599731445312, "low": 663.27001953125 }, { "date": "2025-11-17", "close": 665.669983, "volume": 90456100, "open": 669.7000122070312, "high": 673.7100219726562, "low": 662.1699829101562 }, { "date": "2025-11-18", "close": 660.080017, "volume": 114467500, "open": 662.0999755859375, "high": 665.1199951171875, "low": 655.8599853515625 }, { "date": "2025-11-19", "close": 662.630005, "volume": 94703000, "open": 660.780029296875, "high": 667.3400268554688, "low": 658.75 }, { "date": "2025-11-20", "close": 652.530029, "volume": 165293500, "open": 672.9099731445312, "high": 675.5599975585938, "low": 651.8900146484375 }, { "date": "2025-11-21", "close": 659.030029, "volume": 123956200, "open": 655.0499877929688, "high": 664.5499877929688, "low": 650.8499755859375 }, { "date": "2025-11-24", "close": 668.72998, "volume": 80437900, "open": 662.6900024414062, "high": 670.0599975585938, "low": 661.5900268554688 }, { "date": "2025-11-25", "close": 675.02002, "volume": 81077100, "open": 668.6300048828125, "high": 676.2100219726562, "low": 664.47998046875 }, { "date": "2025-11-26", "close": 679.679993, "volume": 71879600, "open": 677.6300048828125, "high": 681.7000122070312, "low": 676.719970703125 }, { "date": "2025-11-28", "close": 683.390015, "volume": 49212000, "open": 680.8599853515625, "high": 683.6699829101562, "low": 680.5 }, { "date": "2025-12-01", "close": 680.27002, "volume": 61201200, "open": 678.8099975585938, "high": 682.989990234375, "low": 678.739990234375 }, { "date": "2025-12-02", "close": 681.530029, "volume": 62953800, "open": 681.9199829101562, "high": 683.8200073242188, "low": 679.3300170898438 }, { "date": "2025-12-03", "close": 683.890015, "volume": 57238500, "open": 680.5700073242188, "high": 684.9099731445312, "low": 679.6900024414062 }, { "date": "2025-12-04", "close": 684.390015, "volume": 61970300, "open": 685.2999877929688, "high": 685.3699951171875, "low": 681.3400268554688 }, { "date": "2025-12-05", "close": 685.690002, "volume": 79241000, "open": 685.469970703125, "high": 688.3900146484375, "low": 684.5800170898438 }, { "date": "2025-12-08", "close": 683.630005, "volume": 55231500, "open": 686.5900268554688, "high": 686.6400146484375, "low": 681.5700073242188 }, { "date": "2025-12-09", "close": 683.039978, "volume": 58310100, "open": 683.1500244140625, "high": 685.3900146484375, "low": 682.5900268554688 }, { "date": "2025-12-10", "close": 687.570007, "volume": 85671300, "open": 682.5599975585938, "high": 688.969970703125, "low": 681.3099975585938 }, { "date": "2025-12-11", "close": 689.169983, "volume": 86173700, "open": 685.1400146484375, "high": 689.25, "low": 682.1699829101562 }, { "date": "2025-12-12", "close": 681.76001, "volume": 113160300, "open": 688.1699829101562, "high": 688.8800048828125, "low": 679.1699829101562 }, { "date": "2025-12-15", "close": 680.72998, "volume": 90811000, "open": 685.739990234375, "high": 685.760009765625, "low": 679.25 }, { "date": "2025-12-16", "close": 678.869995, "volume": 122030600, "open": 679.22998046875, "high": 681.0800170898438, "low": 674.97998046875 }, { "date": "2025-12-17", "close": 671.400024, "volume": 110625200, "open": 679.8900146484375, "high": 680.4400024414062, "low": 671.2000122070312 }, { "date": "2025-12-18", "close": 676.469971, "volume": 108650100, "open": 677.5999755859375, "high": 680.739990234375, "low": 674.9000244140625 }, { "date": "2025-12-19", "close": 680.590027, "volume": 103599500, "open": 676.5900268554688, "high": 681.0900268554688, "low": 676.469970703125 }, { "date": "2025-12-22", "close": 684.830017, "volume": 69556700, "open": 683.9400024414062, "high": 685.3599853515625, "low": 680.5900268554688 }, { "date": "2025-12-23", "close": 687.960022, "volume": 64840000, "open": 683.9199829101562, "high": 688.2000122070312, "low": 683.8699951171875 }, { "date": "2025-12-24", "close": 690.380005, "volume": 39445600, "open": 687.9500122070312, "high": 690.8300170898438, "low": 687.7999877929688 }, { "date": "2025-12-26", "close": 690.309998, "volume": 41613300, "open": 690.6400146484375, "high": 691.6599731445312, "low": 689.27001953125 }, { "date": "2025-12-29", "close": 687.849976, "volume": 62559500, "open": 687.5399780273438, "high": 689.2000122070312, "low": 686.0700073242188 }, { "date": "2025-12-30", "close": 687.01001, "volume": 47160700, "open": 687.4500122070312, "high": 688.5599975585938, "low": 686.5800170898438 }, { "date": "2025-12-31", "close": 681.919983, "volume": 74144800, "open": 687.1400146484375, "high": 687.3599853515625, "low": 681.7100219726562 }, { "date": "2026-01-02", "close": 683.169983, "volume": 89377200, "open": 685.7100219726562, "high": 686.8699951171875, "low": 679.8200073242188 }, { "date": "2026-01-05", "close": 687.719971, "volume": 71927200, "open": 686.5399780273438, "high": 689.4299926757812, "low": 686.3800048828125 }, { "date": "2026-01-06", "close": 691.809998, "volume": 69273800, "open": 687.9299926757812, "high": 692.3200073242188, "low": 687.780029296875 }, { "date": "2026-01-07", "close": 689.580017, "volume": 75588300, "open": 692.1900024414062, "high": 693.9600219726562, "low": 689.3200073242188 }, { "date": "2026-01-08", "close": 689.51001, "volume": 64019200, "open": 688.8200073242188, "high": 690.6199951171875, "low": 687.489990234375 }, { "date": "2026-01-09", "close": 694.070007, "volume": 80125500, "open": 690.6300048828125, "high": 695.3099975585938, "low": 689.1799926757812 }, { "date": "2026-01-12", "close": 695.159973, "volume": 63976000, "open": 690.6799926757812, "high": 696.0900268554688, "low": 690.6300048828125 }, { "date": "2026-01-13", "close": 693.77002, "volume": 78309700, "open": 695.489990234375, "high": 696.0900268554688, "low": 691.3499755859375 }, { "date": "2026-01-14", "close": 690.359985, "volume": 94676700, "open": 691.0, "high": 691.719970703125, "low": 686.0399780273438 }, { "date": "2026-01-15", "close": 692.23999, "volume": 77862000, "open": 694.5700073242188, "high": 695.4500122070312, "low": 691.25 }, { "date": "2026-01-16", "close": 691.659973, "volume": 79289200, "open": 693.6599731445312, "high": 694.25, "low": 690.0999755859375 }, { "date": "2026-01-20", "close": 677.580017, "volume": 111623300, "open": 681.489990234375, "high": 684.77001953125, "low": 676.5700073242188 }, { "date": "2026-01-21", "close": 685.400024, "volume": 127844500, "open": 679.6500244140625, "high": 688.739990234375, "low": 678.1300048828125 }, { "date": "2026-01-22", "close": 688.97998, "volume": 77112200, "open": 689.8499755859375, "high": 691.1300048828125, "low": 686.9199829101562 }, { "date": "2026-01-23", "close": 689.22998, "volume": 63059600, "open": 688.1500244140625, "high": 690.9600219726562, "low": 687.1599731445312 }, { "date": "2026-01-26", "close": 692.72998, "volume": 60473800, "open": 690.489990234375, "high": 694.1300048828125, "low": 689.9199829101562 }, { "date": "2026-01-27", "close": 695.48999, "volume": 55506100, "open": 694.1799926757812, "high": 696.530029296875, "low": 693.5700073242188 }, { "date": "2026-01-28", "close": 695.419983, "volume": 61172200, "open": 697.0499877929688, "high": 697.8400268554688, "low": 693.9400024414062 }, { "date": "2026-01-29", "close": 694.039978, "volume": 97486200, "open": 696.3900146484375, "high": 697.0599975585938, "low": 684.8300170898438 }, { "date": "2026-01-30", "close": 691.969971, "volume": 101835100, "open": 691.7899780273438, "high": 694.2100219726562, "low": 687.1199951171875 }, { "date": "2026-02-02", "close": 695.409973, "volume": 79286500, "open": 689.5800170898438, "high": 696.9299926757812, "low": 689.4199829101562 }, { "date": "2026-02-03", "close": 689.530029, "volume": 107904600, "open": 696.2100219726562, "high": 696.9600219726562, "low": 684.030029296875 }, { "date": "2026-02-04", "close": 686.190002, "volume": 105204600, "open": 690.3499755859375, "high": 691.4500122070312, "low": 681.760009765625 }, { "date": "2026-02-05", "close": 677.619995, "volume": 113610800, "open": 680.9400024414062, "high": 683.6900024414062, "low": 675.7899780273438 }, { "date": "2026-02-06", "close": 690.619995, "volume": 89127600, "open": 681.4600219726562, "high": 692.3099975585938, "low": 680.8499755859375 }, { "date": "2026-02-09", "close": 693.950012, "volume": 73885200, "open": 689.4199829101562, "high": 695.8699951171875, "low": 688.3400268554688 }, { "date": "2026-02-10", "close": 692.119995, "volume": 65185700, "open": 694.9500122070312, "high": 696.5399780273438, "low": 691.6599731445312 }, { "date": "2026-02-11", "close": 691.960022, "volume": 76353900, "open": 696.3900146484375, "high": 697.1400146484375, "low": 689.1799926757812 }, { "date": "2026-02-12", "close": 681.27002, "volume": 118829000, "open": 694.239990234375, "high": 695.3499755859375, "low": 680.3699951171875 }, { "date": "2026-02-13", "close": 681.75, "volume": 96267500, "open": 681.6900024414062, "high": 686.280029296875, "low": 677.52001953125 }, { "date": "2026-02-17", "close": 682.849976, "volume": 81354700, "open": 680.1400146484375, "high": 684.9400024414062, "low": 675.780029296875 }, { "date": "2026-02-18", "close": 686.289978, "volume": 73570300, "open": 684.02001953125, "high": 689.1500244140625, "low": 682.8300170898438 }, { "date": "2026-02-19", "close": 684.47998, "volume": 58649400, "open": 683.8400268554688, "high": 686.1799926757812, "low": 681.5499877929688 }, { "date": "2026-02-20", "close": 689.429993, "volume": 100034000, "open": 682.3200073242188, "high": 690.0599975585938, "low": 681.72998046875 }, { "date": "2026-02-23", "close": 682.390015, "volume": 90558100, "open": 687.8300170898438, "high": 690.0, "low": 680.3699951171875 }, { "date": "2026-02-24", "close": 687.349976, "volume": 73798700, "open": 681.9000244140625, "high": 688.3499755859375, "low": 680.0 }, { "date": "2026-02-25", "close": 693.150024, "volume": 56369500, "open": 690.1799926757812, "high": 693.6799926757812, "low": 690.0999755859375 }, { "date": "2026-02-26", "close": 689.299988, "volume": 71671000, "open": 693.280029296875, "high": 693.2999877929688, "low": 684.3499755859375 }, { "date": "2026-02-27", "close": 685.98999, "volume": 83308900, "open": 683.0900268554688, "high": 686.8599853515625, "low": 681.6400146484375 }, { "date": "2026-03-02", "close": 686.380005, "volume": 87477200, "open": 678.7000122070312, "high": 688.6199951171875, "low": 678.02001953125 }, { "date": "2026-03-03", "close": 680.330017, "volume": 105003100, "open": 675.0599975585938, "high": 682.6099853515625, "low": 669.6599731445312 }, { "date": "2026-03-04", "close": 685.130005, "volume": 79182200, "open": 681.6300048828125, "high": 687.0900268554688, "low": 679.6199951171875 }, { "date": "2026-03-05", "close": 681.309998, "volume": 106606500, "open": 682.0800170898438, "high": 685.530029296875, "low": 675.6099853515625 }, { "date": "2026-03-06", "close": 672.380005, "volume": 100687000, "open": 673.4099731445312, "high": 676.1099853515625, "low": 669.760009765625 }, { "date": "2026-03-09", "close": 678.27002, "volume": 102667700, "open": 666.3900146484375, "high": 679.9199829101562, "low": 662.3900146484375 }, { "date": "2026-03-10", "close": 677.179993, "volume": 81505300, "open": 677.719970703125, "high": 683.3599853515625, "low": 674.760009765625 }, { "date": "2026-03-11", "close": 676.330017, "volume": 68441700, "open": 677.5800170898438, "high": 680.0800170898438, "low": 673.3400268554688 }, { "date": "2026-03-12", "close": 666.059998, "volume": 108882200, "open": 671.1599731445312, "high": 671.6500244140625, "low": 665.8699951171875 }, { "date": "2026-03-13", "close": 662.289978, "volume": 97200200, "open": 669.27001953125, "high": 672.3400268554688, "low": 661.3599853515625 }, { "date": "2026-03-16", "close": 669.030029, "volume": 82023100, "open": 668.3800048828125, "high": 672.0700073242188, "low": 667.1199951171875 }, { "date": "2026-03-17", "close": 670.789978, "volume": 87128000, "open": 672.3900146484375, "high": 674.4400024414062, "low": 669.7000122070312 }, { "date": "2026-03-18", "close": 661.429993, "volume": 82062600, "open": 668.3599853515625, "high": 669.719970703125, "low": 661.1900024414062 }, { "date": "2026-03-19", "close": 659.799988, "volume": 111272500, "open": 656.969970703125, "high": 662.97998046875, "low": 655.1699829101562 }, { "date": "2026-03-20", "close": 648.570007, "volume": 163617500, "open": 656.510009765625, "high": 656.6900024414062, "low": 644.719970703125 }, { "date": "2026-03-23", "close": 655.380005, "volume": 134802700, "open": 658.0700073242188, "high": 662.6199951171875, "low": 653.9400024414062 }, { "date": "2026-03-24", "close": 653.179993, "volume": 96457500, "open": 651.3200073242188, "high": 657.030029296875, "low": 649.8800048828125 }, { "date": "2026-03-25", "close": 656.820007, "volume": 90653800, "open": 658.6699829101562, "high": 660.8900146484375, "low": 654.239990234375 }, { "date": "2026-03-26", "close": 645.090027, "volume": 96494400, "open": 652.0599975585938, "high": 654.8499755859375, "low": 644.8200073242188 }, { "date": "2026-03-27", "close": 634.090027, "volume": 103649400, "open": 642.5, "high": 642.6599731445312, "low": 633.1099853515625 }, { "date": "2026-03-30", "close": 631.969971, "volume": 99275900, "open": 640.1099853515625, "high": 640.3699951171875, "low": 629.280029296875 }, { "date": "2026-03-31", "close": 650.340027, "volume": 152534100, "open": 638.9400024414062, "high": 651.5399780273438, "low": 637.97998046875 }, { "date": "2026-04-01", "close": 655.23999, "volume": 97841500, "open": 653.9000244140625, "high": 658.52001953125, "low": 653.0 }, { "date": "2026-04-02", "close": 655.830017, "volume": 68358700, "open": 646.4199829101562, "high": 658.2000122070312, "low": 645.1099853515625 }, { "date": "2026-04-06", "close": 658.929993, "volume": 39105800, "open": 655.8599853515625, "high": 659.719970703125, "low": 655.52001953125 }, { "date": "2026-04-07", "close": 659.219971, "volume": 69980400, "open": 656.6500244140625, "high": 659.6099853515625, "low": 651.0599975585938 }, { "date": "2026-04-08", "close": 676.01001, "volume": 93606100, "open": 676.3900146484375, "high": 677.0800170898438, "low": 671.4600219726562 }, { "date": "2026-04-09", "close": 679.909973, "volume": 57134400, "open": 674.8400268554688, "high": 681.1599731445312, "low": 673.77001953125 }, { "date": "2026-04-10", "close": 679.460022, "volume": 42253500, "open": 681.3200073242188, "high": 682.030029296875, "low": 678.4500122070312 }, { "date": "2026-04-13", "close": 686.099976, "volume": 54185800, "open": 677.4099731445312, "high": 686.2999877929688, "low": 676.5800170898438 }, { "date": "2026-04-14", "close": 694.460022, "volume": 63480500, "open": 687.6900024414062, "high": 694.5800170898438, "low": 687.6599731445312 }, { "date": "2026-04-15", "close": 699.940002, "volume": 58240400, "open": 695.260009765625, "high": 700.280029296875, "low": 694.2000122070312 }, { "date": "2026-04-16", "close": 701.659973, "volume": 49972400, "open": 701.0599975585938, "high": 702.780029296875, "low": 698.530029296875 }, { "date": "2026-04-17", "close": 710.140015, "volume": 70661900, "open": 706.1400146484375, "high": 712.3900146484375, "low": 705.760009765625 }, { "date": "2026-04-20", "close": 708.719971, "volume": 43546800, "open": 708.780029296875, "high": 709.9099731445312, "low": 706.1400146484375 }, { "date": "2026-04-21", "close": 704.080017, "volume": 58941400, "open": 710.280029296875, "high": 711.280029296875, "low": 702.6400146484375 }, { "date": "2026-04-22", "close": 711.210022, "volume": 42518500, "open": 709.1500244140625, "high": 711.4500122070312, "low": 708.219970703125 }, { "date": "2026-04-23", "close": 708.450012, "volume": 56174000, "open": 709.5, "high": 712.3599853515625, "low": 702.280029296875 }, { "date": "2026-04-24", "close": 713.940002, "volume": 45182000, "open": 710.75, "high": 714.469970703125, "low": 709.010009765625 }, { "date": "2026-04-27", "close": 715.169983, "volume": 33135900, "open": 713.1699829101562, "high": 715.6300048828125, "low": 712.2999877929688 }, { "date": "2026-04-28", "close": 711.690002, "volume": 43117400, "open": 711.8200073242188, "high": 712.8800048828125, "low": 709.25 }, { "date": "2026-04-29", "close": 711.580017, "volume": 41859200, "open": 711.0, "high": 712.2000122070312, "low": 708.3699951171875 }, { "date": "2026-04-30", "close": 718.659973, "volume": 67240900, "open": 714.6300048828125, "high": 719.7899780273438, "low": 710.4500122070312 }, { "date": "2026-05-01", "close": 720.650024, "volume": 43049800, "open": 721.25, "high": 724.8699951171875, "low": 720.469970703125 }, { "date": "2026-05-04", "close": 718.01001, "volume": 51950600, "open": 720.0700073242188, "high": 722.1199951171875, "low": 714.989990234375 }, { "date": "2026-05-05", "close": 723.77002, "volume": 36933200, "open": 721.77001953125, "high": 725.0399780273438, "low": 721.489990234375 }, { "date": "2026-05-06", "close": 733.830017, "volume": 53288900, "open": 728.1599731445312, "high": 734.5900268554688, "low": 727.8200073242188 }, { "date": "2026-05-07", "close": 731.580017, "volume": 51724600, "open": 735.0499877929688, "high": 736.1300048828125, "low": 729.75 }, { "date": "2026-05-08", "close": 737.619995, "volume": 47227100, "open": 734.9299926757812, "high": 738.0800170898438, "low": 734.5700073242188 }, { "date": "2026-05-11", "close": 739.299988, "volume": 44024000, "open": 736.4500122070312, "high": 740.7899780273438, "low": 736.4500122070312 }, { "date": "2026-05-12", "close": 738.179993, "volume": 54185300, "open": 736.8900146484375, "high": 738.8400268554688, "low": 731.8300170898438 }, { "date": "2026-05-13", "close": 742.309998, "volume": 44200200, "open": 738.469970703125, "high": 743.9099731445312, "low": 735.469970703125 }, { "date": "2026-05-14", "close": 748.169983, "volume": 45307600, "open": 743.6500244140625, "high": 749.530029296875, "low": 743.5599975585938 }, { "date": "2026-05-15", "close": 739.169983, "volume": 60410800, "open": 741.7899780273438, "high": 743.4600219726562, "low": 737.9600219726562 }, { "date": "2026-05-18", "close": 738.650024, "volume": 47843900, "open": 739.8300170898438, "high": 741.4199829101562, "low": 733.3900146484375 }, { "date": "2026-05-19", "close": 733.72998, "volume": 54255900, "open": 734.780029296875, "high": 737.6500244140625, "low": 731.530029296875 }, { "date": "2026-05-20", "close": 741.25, "volume": 45768000, "open": 735.7100219726562, "high": 741.8699951171875, "low": 733.8900146484375 }, { "date": "2026-05-21", "close": 742.719971, "volume": 43332200, "open": 738.6400146484375, "high": 744.8699951171875, "low": 737.030029296875 }, { "date": "2026-05-22", "close": 745.640015, "volume": 41762000, "open": 746.239990234375, "high": 748.9400024414062, "low": 744.47998046875 }, { "date": "2026-05-26", "close": 750.590027, "volume": 41123600, "open": 750.010009765625, "high": 752.1300048828125, "low": 748.3699951171875 }, { "date": "2026-05-27", "close": 750.460022, "volume": 42106300, "open": 750.8800048828125, "high": 751.3800048828125, "low": 748.219970703125 }, { "date": "2026-05-28", "close": 754.599976, "volume": 41562600, "open": 750.25, "high": 755.1500244140625, "low": 749.22998046875 }, { "date": "2026-05-29", "close": 756.47998, "volume": 55075700, "open": 755.9000244140625, "high": 758.0800170898438, "low": 754.6900024414062 }, { "date": "2026-06-01", "close": 758.539978, "volume": 43634900, "open": 755.3599853515625, "high": 760.280029296875, "low": 754.6900024414062 }, { "date": "2026-06-02", "close": 759.570007, "volume": 31581900, "open": 757.030029296875, "high": 760.4000244140625, "low": 756.75 }, { "date": "2026-06-03", "close": 754.23999, "volume": 51402500, "open": 758.1500244140625, "high": 758.7999877929688, "low": 753.5700073242188 }, { "date": "2026-06-04", "close": 757.090027, "volume": 49923000, "open": 752.0999755859375, "high": 758.3099975585938, "low": 751.469970703125 }, { "date": "2026-06-05", "close": 737.549988, "volume": 93989400, "open": 752.3099975585938, "high": 752.8200073242188, "low": 735.530029296875 }, { "date": "2026-06-08", "close": 739.219971, "volume": 49319100, "open": 743.3599853515625, "high": 745.3400268554688, "low": 738.1900024414062 }, { "date": "2026-06-09", "close": 737.049988, "volume": 87683500, "open": 743.6300048828125, "high": 746.9000244140625, "low": 722.5900268554688 }, { "date": "2026-06-10", "close": 725.429993, "volume": 60341300, "open": 733.3900146484375, "high": 738.3800048828125, "low": 725.3300170898438 }, { "date": "2026-06-11", "close": 737.76001, "volume": 86330500, "open": 728.760009765625, "high": 740.0, "low": 724.4099731445312 }, { "date": "2026-06-12", "close": 741.75, "volume": 57079500, "open": 740.7100219726562, "high": 744.4400024414062, "low": 735.030029296875 }, { "date": "2026-06-15", "close": 754.830017, "volume": 60176400, "open": 751.8499755859375, "high": 756.6799926757812, "low": 751.760009765625 }, { "date": "2026-06-16", "close": 750.330017, "volume": 67093100, "open": 754.5499877929688, "high": 755.4400024414062, "low": 749.8800048828125 }, { "date": "2026-06-17", "close": 740.960022, "volume": 85945200, "open": 751.2899780273438, "high": 752.1500244140625, "low": 739.219970703125 }, { "date": "2026-06-18", "close": 746.73999, "volume": 80875700, "open": 747.760009765625, "high": 748.22998046875, "low": 743.8599853515625 }, { "date": "2026-06-22", "close": 744.390015, "volume": 46628100, "open": 747.7000122070312, "high": 750.1799926757812, "low": 743.1300048828125 }, { "date": "2026-06-23", "close": 733.580017, "volume": 66846800, "open": 733.8099975585938, "high": 739.6300048828125, "low": 732.2999877929688 }, { "date": "2026-06-24", "close": 733.23999, "volume": 57439500, "open": 735.1699829101562, "high": 739.9500122070312, "low": 730.8400268554688 }, { "date": "2026-06-25", "close": 734.299988, "volume": 53934400, "open": 738.9099731445312, "high": 739.3699951171875, "low": 729.5999755859375 }, { "date": "2026-06-26", "close": 728.98999, "volume": 71034000, "open": 728.9500122070312, "high": 736.530029296875, "low": 716.5800170898438 }, { "date": "2026-06-29", "close": 741.0, "volume": 58035200, "open": 736.530029296875, "high": 741.5599975585938, "low": 732.0900268554688 }, { "date": "2026-06-30", "close": 746.77002, "volume": 55626000, "open": 741.2899780273438, "high": 748.02001953125, "low": 740.8900146484375 }, { "date": "2026-07-01", "close": 745.76001, "volume": 47100900, "open": 745.0, "high": 749.4400024414062, "low": 742.3800048828125 }, { "date": "2026-07-02", "close": 744.780029, "volume": 57447800, "open": 747.4000244140625, "high": 751.3099975585938, "low": 740.030029296875 }, { "date": "2026-07-06", "close": 751.280029, "volume": 50673300, "open": 748.739990234375, "high": 752.4099731445312, "low": 747.4099731445312 }, { "date": "2026-07-07", "close": 747.710022, "volume": 43721500, "open": 750.219970703125, "high": 750.9600219726562, "low": 745.2100219726562 }, { "date": "2026-07-08", "close": 745.400024, "volume": 43767400, "open": 743.1599731445312, "high": 746.1500244140625, "low": 739.510009765625 }, { "date": "2026-07-09", "close": 751.710022, "volume": 41441700, "open": 747.3499755859375, "high": 751.969970703125, "low": 745.5900268554688 }, { "date": "2026-07-10", "close": 754.950012, "volume": 42191300, "open": 752.0499877929688, "high": 755.4199829101562, "low": 748.0999755859375 }, { "date": "2026-07-13", "close": 749.169983, "volume": 44013600, "open": 752.469970703125, "high": 753.9099731445312, "low": 748.0 }, { "date": "2026-07-14", "close": 751.830017, "volume": 35143100, "open": 750.9099731445312, "high": 753.3400268554688, "low": 748.6599731445312 }, { "date": "2026-07-15", "close": 754.809998, "volume": 43844800, "open": 754.239990234375, "high": 755.5800170898438, "low": 750.2000122070312 }, { "date": "2026-07-16", "close": 750.719971, "volume": 46409800, "open": 752.760009765625, "high": 754.5700073242188, "low": 747.8800048828125 }, { "date": "2026-07-17", "close": 743.289978, "volume": 62651000, "open": 742.0800170898438, "high": 747.2899780273438, "low": 740.7999877929688 }, { "date": "2026-07-20", "close": 742.090027, "volume": 50422300, "open": 747.0599975585938, "high": 748.72998046875, "low": 741.510009765625 }, { "date": "2026-07-21", "close": 748.280029, "volume": 34324300, "open": 746.2899780273438, "high": 749.0399780273438, "low": 744.1799926757812 }, { "date": "2026-07-22", "close": 747.409973, "volume": 32836200, "open": 746.6199951171875, "high": 750.02001953125, "low": 746.3699951171875 }, { "date": "2026-07-23", "close": 738.179993, "volume": 55437300, "open": 739.3699951171875, "high": 742.5599975585938, "low": 735.2100219726562 }, { "date": "2026-07-24", "close": 738.929993, "volume": 44782000, "open": 738.510009765625, "high": 743.719970703125, "low": 737.2899780273438 }, { "date": "2026-07-27", "close": 739.090027, "volume": 41461200, "open": 744.9099731445312, "high": 745.530029296875, "low": 735.8699951171875 }, { "date": "2026-07-28", "close": 740.859985, "volume": 47322200, "open": 739.1900024414062, "high": 742.7899780273438, "low": 735.97998046875 }, { "date": "2026-07-29", "close": 729.460022, "volume": 70697200, "open": 739.969970703125, "high": 742.6799926757812, "low": 729.0999755859375 }, { "date": "2026-07-30", "close": 741.690002, "volume": 66811300, "open": 736.0499877929688, "high": 742.4500122070312, "low": 734.5900268554688 }, { "date": "2026-07-31", "close": 747.030029, "volume": 62445900, "open": 744.6799926757812, "high": 748.9000244140625, "low": 737.6799926757812 }, { "date": "2026-08-03", "close": 757.669983, "volume": 59927500, "open": 749.4400024414062, "high": 758.5800170898438, "low": 748.7999877929688 }, { "date": "2026-08-04", "close": 771.330017, "volume": 69154800, "open": 760.6300048828125, "high": 773.4099731445312, "low": 760.52001953125 }, { "date": "2026-08-05", "close": 769.789978, "volume": 44689100, "open": 775.8499755859375, "high": 776.8499755859375, "low": 769.510009765625 }, { "date": "2026-08-06", "close": 768.559998, "volume": 38416900, "open": 770.2100219726562, "high": 771.8200073242188, "low": 767.4600219726562 }, { "date": "2026-08-07", "close": 773.26001, "volume": 43586300, "open": 771.02001953125, "high": 773.9199829101562, "low": 769.6099853515625 }, { "date": "2026-08-10", "close": 773.030029, "volume": 39249500, "open": 772.5999755859375, "high": 775.0499877929688, "low": 771.6199951171875 }, { "date": "2026-08-11", "close": 770.559998, "volume": 36740600, "open": 774.530029296875, "high": 774.6099853515625, "low": 769.2000122070312 }, { "date": "2026-08-12", "close": 772.48999, "volume": 33179100, "open": 774.7100219726562, "high": 774.9000244140625, "low": 771.280029296875 }, { "date": "2026-08-13", "close": 777.880005, "volume": 35634500, "open": 774.8699951171875, "high": 779.3699951171875, "low": 774.1099853515625 }, { "date": "2026-08-14", "close": 776.340027, "volume": 31367900, "open": 778.5399780273438, "high": 778.7999877929688, "low": 775.4299926757812 }, { "date": "2026-08-17", "close": 772.669983, "volume": 34356600, "open": 776.1799926757812, "high": 776.780029296875, "low": 772.510009765625 }, { "date": "2026-08-18", "close": 767.450012, "volume": 43920900, "open": 768.7000122070312, "high": 769.5, "low": 766.9199829101562 }, { "date": "2026-08-19", "close": 769.059998, "volume": 40306000, "open": 770.3599853515625, "high": 772.469970703125, "low": 768.0999755859375 }, { "date": "2026-08-20", "close": 762.599976, "volume": 45520300, "open": 765.9600219726562, "high": 768.1500244140625, "low": 762.0399780273438 }, { "date": "2026-08-21", "close": 765.719971, "volume": 39188700, "open": 766.0499877929688, "high": 767.8499755859375, "low": 764.1699829101562 }, { "date": "2026-08-24", "close": 763.469971, "volume": 32430900, "open": 764.780029296875, "high": 765.219970703125, "low": 762.0800170898438 }, { "date": "2026-08-25", "close": 765.909973, "volume": 27422300, "open": 766.1599731445312, "high": 766.780029296875, "low": 763.0499877929688 }, { "date": "2026-08-26", "close": 766.080017, "volume": 28751600, "open": 764.72998046875, "high": 767.3499755859375, "low": 763.9299926757812 }, { "date": "2026-08-27", "close": 771.099976, "volume": 34557100, "open": 768.5, "high": 772.3599853515625, "low": 767.1599731445312 }, { "date": "2026-08-28", "close": 769.349976, "volume": 36744300, "open": 771.760009765625, "high": 775.2999877929688, "low": 768.3099975585938 }, { "date": "2026-08-31", "close": 767.049988, "volume": 38810800, "open": 767.3300170898438, "high": 768.0, "low": 764.719970703125 }, { "date": "2026-09-01", "close": 761.780029, "volume": 41126300, "open": 762.010009765625, "high": 764.6699829101562, "low": 759.47998046875 }, { "date": "2026-09-02", "close": 765.159973, "volume": 29566200, "open": 762.4500122070312, "high": 766.4299926757812, "low": 761.72998046875 }, { "date": "2026-09-03", "close": 773.169983, "volume": 43531600, "open": 767.9000244140625, "high": 774.030029296875, "low": 767.4500122070312 }, { "date": "2026-09-04", "close": 770.190002, "volume": 34054200, "open": 772.010009765625, "high": 772.8699951171875, "low": 769.0 }, { "date": "2026-09-08", "close": 765.960022, "volume": 44746100, "open": 769.0700073242188, "high": 769.7000122070312, "low": 765.1400146484375 }, { "date": "2026-09-09", "close": 762.400024, "volume": 32812400, "open": 764.0800170898438, "high": 764.469970703125, "low": 760.9400024414062 }, { "date": "2026-09-10", "close": 757.830017, "volume": 42740400, "open": 758.030029296875, "high": 760.1099853515625, "low": 756.6400146484375 }, { "date": "2026-09-11", "close": 764.289978, "volume": 45512700, "open": 764.719970703125, "high": 766.3800048828125, "low": 763.5999755859375 }, { "date": "2026-09-14", "close": 760.880005, "volume": 43992400, "open": 759.0, "high": 763.52001953125, "low": 757.9299926757812 }, { "date": "2026-09-15", "close": 757.390015, "volume": 46195000, "open": 760.1199951171875, "high": 760.3499755859375, "low": 756.1500244140625 }, { "date": "2026-09-16", "close": 754.049988, "volume": 59217700, "open": 759.5, "high": 761.6699829101562, "low": 749.5999755859375 }, { "date": "2026-09-17", "close": 762.599976, "volume": 49652800, "open": 763.1500244140625, "high": 763.5700073242188, "low": 759.9600219726562 }, { "date": "2026-09-18", "close": 761.690002, "volume": 65395100, "open": 761.3099975585938, "high": 762.0, "low": 757.969970703125 }, { "date": "2026-09-21", "close": 773.5, "volume": 50484700, "open": 766.25, "high": 774.8900146484375, "low": 766.030029296875 }, { "date": "2026-09-22", "close": 773.380005, "volume": 34802300, "open": 774.030029296875, "high": 775.1400146484375, "low": 772.5700073242188 }, { "date": "2026-09-23", "close": 767.809998, "volume": 54931700, "open": 772.7899780273438, "high": 773.0499877929688, "low": 766.5 }, { "date": "2026-09-24", "close": 767.179993, "volume": 43983700, "open": 764.0700073242188, "high": 768.9500122070312, "low": 763.25 }, { "date": "2026-09-25", "close": 771.349976, "volume": 36666700, "open": 768.780029296875, "high": 772.280029296875, "low": 766.2899780273438 }, { "date": "2026-09-28", "close": 765.609985, "volume": 42694500, "open": 768.3499755859375, "high": 769.5399780273438, "low": 763.719970703125 }, { "date": "2026-09-29", "close": 764.200012, "volume": 36910500, "open": 766.8300170898438, "high": 766.97998046875, "low": 762.3499755859375 }, { "date": "2026-09-30", "close": 762.630005, "volume": 62110000, "open": 766.4500122070312, "high": 769.4099731445312, "low": 762.1799926757812 }, { "date": "2026-10-01", "close": 763.98999, "volume": 47708100, "open": 764.3599853515625, "high": 765.6500244140625, "low": 758.7899780273438 }, { "date": "2026-10-02", "close": 769.640015, "volume": 46335300, "open": 770.5800170898438, "high": 772.6500244140625, "low": 767.1500244140625 }, { "date": "2026-10-05", "close": 774.830017, "volume": 44840200, "open": 769.6900024414062, "high": 776.6099853515625, "low": 769.6300048828125 }, { "date": "2026-10-06", "close": 779.090027, "volume": 36054300, "open": 778.1500244140625, "high": 781.6199951171875, "low": 777.9600219726562 }, { "date": "2026-10-07", "close": 777.219971, "volume": 30989200, "open": 775.77001953125, "high": 779.0999755859375, "low": 773.6099853515625 }, { "date": "2026-10-08", "close": 773.929993, "volume": 40431100, "open": 774.8599853515625, "high": 777.0900268554688, "low": 770.4400024414062 }, { "date": "2026-10-09", "close": 778.570007, "volume": 22624500, "open": 776.239990234375, "high": 779.4199829101562, "low": 775.1400146484375 }, { "date": "2026-10-12", "close": 778.099976, "volume": 18685000, "open": 778.780029296875, "high": 779.4000244140625, "low": 777.0499877929688 }, { "date": "2026-10-13", "close": 778.01001, "volume": 25848000, "open": 777.3400268554688, "high": 778.75, "low": 775.9500122070312 }, { "date": "2026-10-14", "close": 769.599976, "volume": 55715400, "open": 774.9199829101562, "high": 776.3499755859375, "low": 766.7100219726562 }, { "date": "2026-10-15", "close": 771.789978, "volume": 43261600, "open": 766.25, "high": 772.8699951171875, "low": 764.4299926757812 }, { "date": "2026-10-16", "close": 763.25, "volume": 64384600, "open": 773.239990234375, "high": 773.25, "low": 760.6400146484375 }, { "date": "2026-10-19", "close": 766.47998, "volume": 38680100, "open": 767.22998046875, "high": 770.4600219726562, "low": 765.8200073242188 }, { "date": "2026-10-20", "close": 769.049988, "volume": 35048400, "open": 765.8599853515625, "high": 772.2899780273438, "low": 764.25 }, { "date": "2026-10-21", "close": 773.090027, "volume": 31943800, "open": 771.1699829101562, "high": 774.4400024414062, "low": 768.4000244140625 }, { "date": "2026-10-22", "close": 763.960022, "volume": 54117100, "open": 766.3699951171875, "high": 767.7100219726562, "low": 761.1699829101562 }, { "date": "2026-10-23", "close": 759.969971, "volume": 33423200, "open": 759.9000244140625, "high": 763.469970703125, "low": 758.6799926757812 }, { "date": "2026-10-26", "close": 765.369995, "volume": 31737800, "open": 762.25, "high": 767.72998046875, "low": 761.6300048828125 }, { "date": "2026-10-27", "close": 769.659973, "volume": 28631700, "open": 767.3400268554688, "high": 771.1400146484375, "low": 765.2100219726562 }, { "date": "2026-10-28", "close": 772.309998, "volume": 30133800, "open": 771.4299926757812, "high": 773.3599853515625, "low": 769.239990234375 }, { "date": "2026-10-29", "close": 769.359985, "volume": 40299600, "open": 768.7899780273438, "high": 770.760009765625, "low": 766.6199951171875 }, { "date": "2026-10-30", "close": 755.719971, "volume": 77696500, "open": 761.3800048828125, "high": 761.4600219726562, "low": 750.3599853515625 }, { "date": "2026-11-02", "close": 752.099976, "volume": 50804300, "open": 759.4500122070312, "high": 763.8599853515625, "low": 751.5999755859375 }, { "date": "2026-11-03", "close": 754.349976, "volume": 32891600, "open": 752.72998046875, "high": 757.0700073242188, "low": 752.3900146484375 }, { "date": "2026-11-04", "close": 766.809998, "volume": 62126400, "open": 762.989990234375, "high": 775.6400146484375, "low": 762.6400146484375 }, { "date": "2026-11-05", "close": 733.0, "volume": 125892800, "open": 765.469970703125, "high": 765.969970703125, "low": 732.7100219726562 }, { "date": "2026-11-06", "close": 735.289978, "volume": 58978800, "open": 734.8200073242188, "high": 742.2100219726562, "low": 734.5800170898438 }, { "date": "2026-11-09", "close": 752.690002, "volume": 50281200, "open": 741.9500122070312, "high": 755.4199829101562, "low": 741.030029296875 }, { "date": "2026-11-10", "close": 749.919983, "volume": 40698600, "open": 747.9400024414062, "high": 752.1400146484375, "low": 744.8599853515625 }, { "date": "2026-11-11", "close": 759.809998, "volume": 39151000, "open": 756.7999877929688, "high": 762.510009765625, "low": 754.9000244140625 }, { "date": "2026-11-12", "close": 757.119995, "volume": 37243000, "open": 753.97998046875, "high": 763.0399780273438, "low": 753.6699829101562 } ], "indicators": { "sma20": 759.4655, "sma50": 764.8038, "return_20d": -1.901, "rsi14": 48.77, "realized_vol_20d": 22.59 }, "status": "observed" }, "QQQ": { "symbol": "QQQ", "name": "Invesco QQQ Trust", "group": "Index", "sector": "Nasdaq 100", "asset_class": "equity_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/QQQ/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 688.169983, "prev_close": 690.380005, "change": -2.210022, "change_pct": -0.3201, "volume": 36718000, "history": [ { "date": "2023-11-13", "close": 377.209991, "volume": 40733500, "open": 376.7900085449219, "high": 378.2799987792969, "low": 375.239990234375 }, { "date": "2023-11-14", "close": 385.329987, "volume": 67792600, "open": 383.7099914550781, "high": 386.260009765625, "low": 383.17999267578125 }, { "date": "2023-11-15", "close": 385.619995, "volume": 54141400, "open": 387.25, "high": 387.75, "low": 384.239990234375 }, { "date": "2023-11-16", "close": 385.950012, "volume": 45343500, "open": 384.8399963378906, "high": 386.19000244140625, "low": 383.55999755859375 }, { "date": "2023-11-17", "close": 386.040009, "volume": 46571900, "open": 385.2099914550781, "high": 387.07000732421875, "low": 384.2900085449219 }, { "date": "2023-11-20", "close": 390.73999, "volume": 44429600, "open": 386.04998779296875, "high": 391.4100036621094, "low": 386.04998779296875 }, { "date": "2023-11-21", "close": 388.470001, "volume": 43337000, "open": 389.010009765625, "high": 389.2300109863281, "low": 386.70001220703125 }, { "date": "2023-11-22", "close": 390.059998, "volume": 44121000, "open": 390.57000732421875, "high": 393.07000732421875, "low": 389.0400085449219 }, { "date": "2023-11-24", "close": 389.51001, "volume": 15718800, "open": 389.6499938964844, "high": 390.25, "low": 388.5 }, { "date": "2023-11-27", "close": 389.170013, "volume": 34139700, "open": 389.010009765625, "high": 391.1499938964844, "low": 388.2799987792969 }, { "date": "2023-11-28", "close": 390.190002, "volume": 35491100, "open": 388.4100036621094, "high": 390.7799987792969, "low": 388.04998779296875 }, { "date": "2023-11-29", "close": 389.809998, "volume": 38811700, "open": 392.69000244140625, "high": 394.1400146484375, "low": 389.4599914550781 }, { "date": "2023-11-30", "close": 388.829987, "volume": 52834400, "open": 390.0799865722656, "high": 390.54998779296875, "low": 385.82000732421875 }, { "date": "2023-12-01", "close": 389.940002, "volume": 40490100, "open": 387.75, "high": 390.5400085449219, "low": 386.07000732421875 }, { "date": "2023-12-04", "close": 386.320007, "volume": 51186900, "open": 386.0899963378906, "high": 386.6000061035156, "low": 382.6600036621094 }, { "date": "2023-12-05", "close": 387.290009, "volume": 42933000, "open": 384.3900146484375, "high": 388.5, "low": 384.2099914550781 }, { "date": "2023-12-06", "close": 385.049988, "volume": 41994100, "open": 390.2699890136719, "high": 390.3699951171875, "low": 384.70001220703125 }, { "date": "2023-12-07", "close": 390.429993, "volume": 49593500, "open": 388.07000732421875, "high": 391.2699890136719, "low": 386.9599914550781 }, { "date": "2023-12-08", "close": 392.170013, "volume": 46687500, "open": 388.6700134277344, "high": 392.6199951171875, "low": 388.4800109863281 }, { "date": "2023-12-11", "close": 395.519989, "volume": 41198000, "open": 391.739990234375, "high": 395.7900085449219, "low": 391.5299987792969 }, { "date": "2023-12-12", "close": 398.670013, "volume": 39221200, "open": 395.55999755859375, "high": 398.7900085449219, "low": 394.4100036621094 }, { "date": "2023-12-13", "close": 403.73999, "volume": 55408100, "open": 399.6199951171875, "high": 404.3599853515625, "low": 398.8399963378906 }, { "date": "2023-12-14", "close": 403.390015, "volume": 55447800, "open": 404.9800109863281, "high": 406.29998779296875, "low": 400.3399963378906 }, { "date": "2023-12-15", "close": 405.339996, "volume": 62896600, "open": 404.17999267578125, "high": 406.5400085449219, "low": 403.57000732421875 }, { "date": "2023-12-18", "close": 407.079987, "volume": 46610000, "open": 404.92999267578125, "high": 407.989990234375, "low": 404.6000061035156 }, { "date": "2023-12-19", "close": 409.160004, "volume": 35711900, "open": 407.5400085449219, "high": 409.2799987792969, "low": 407.3500061035156 }, { "date": "2023-12-20", "close": 403.079987, "volume": 54042400, "open": 408.3500061035156, "high": 410.4700012207031, "low": 402.8999938964844 }, { "date": "2023-12-21", "close": 407.769989, "volume": 45568900, "open": 407.05999755859375, "high": 408.1400146484375, "low": 404.4700012207031 }, { "date": "2023-12-22", "close": 408.380005, "volume": 34314000, "open": 409.0, "high": 409.9700012207031, "low": 406.4800109863281 }, { "date": "2023-12-26", "close": 410.880005, "volume": 22722500, "open": 409.25, "high": 411.55999755859375, "low": 409.1499938964844 }, { "date": "2023-12-27", "close": 411.5, "volume": 31980500, "open": 410.95001220703125, "high": 411.7900085449219, "low": 410.0799865722656 }, { "date": "2023-12-28", "close": 411.299988, "volume": 27029200, "open": 412.6700134277344, "high": 412.9200134277344, "low": 410.94000244140625 }, { "date": "2023-12-29", "close": 409.519989, "volume": 42662100, "open": 411.2799987792969, "high": 411.6400146484375, "low": 407.5799865722656 }, { "date": "2024-01-02", "close": 402.589996, "volume": 58026900, "open": 405.8399963378906, "high": 406.0899963378906, "low": 400.239990234375 }, { "date": "2024-01-03", "close": 398.329987, "volume": 47002800, "open": 399.92999267578125, "high": 401.0, "low": 397.8900146484375 }, { "date": "2024-01-04", "close": 396.279999, "volume": 39432800, "open": 396.44000244140625, "high": 399.5899963378906, "low": 396.05999755859375 }, { "date": "2024-01-05", "close": 396.75, "volume": 44922800, "open": 396.45001220703125, "high": 399.55999755859375, "low": 395.3399963378906 }, { "date": "2024-01-08", "close": 404.950012, "volume": 42473800, "open": 397.989990234375, "high": 405.239990234375, "low": 397.8399963378906 }, { "date": "2024-01-09", "close": 405.75, "volume": 39132900, "open": 401.9100036621094, "high": 406.69000244140625, "low": 401.7099914550781 }, { "date": "2024-01-10", "close": 408.5, "volume": 33962800, "open": 406.07000732421875, "high": 409.5199890136719, "low": 405.1700134277344 }, { "date": "2024-01-11", "close": 409.350006, "volume": 54536200, "open": 409.7900085449219, "high": 411.20001220703125, "low": 404.239990234375 }, { "date": "2024-01-12", "close": 409.559998, "volume": 39595000, "open": 410.3999938964844, "high": 411.25, "low": 408.1499938964844 }, { "date": "2024-01-16", "close": 409.519989, "volume": 43903000, "open": 408.30999755859375, "high": 411.1199951171875, "low": 406.8299865722656 }, { "date": "2024-01-17", "close": 407.209991, "volume": 54386000, "open": 406.1700134277344, "high": 407.5899963378906, "low": 402.9200134277344 }, { "date": "2024-01-18", "close": 412.98999, "volume": 59562500, "open": 410.5199890136719, "high": 413.5799865722656, "low": 409.1600036621094 }, { "date": "2024-01-19", "close": 421.179993, "volume": 70325100, "open": 415.2200012207031, "high": 421.3399963378906, "low": 414.6300048828125 }, { "date": "2024-01-22", "close": 421.730011, "volume": 44880600, "open": 423.4100036621094, "high": 424.7300109863281, "low": 421.1199951171875 }, { "date": "2024-01-23", "close": 423.480011, "volume": 33003800, "open": 422.42999267578125, "high": 423.70001220703125, "low": 420.57000732421875 }, { "date": "2024-01-24", "close": 425.829987, "volume": 46948000, "open": 427.44000244140625, "high": 429.8500061035156, "low": 425.3299865722656 }, { "date": "2024-01-25", "close": 426.350006, "volume": 44367200, "open": 428.3599853515625, "high": 429.0400085449219, "low": 423.9800109863281 }, { "date": "2024-01-26", "close": 423.809998, "volume": 37137000, "open": 424.44000244140625, "high": 426.2099914550781, "low": 423.1499938964844 }, { "date": "2024-01-29", "close": 428.149994, "volume": 38694700, "open": 424.2699890136719, "high": 428.3500061035156, "low": 423.6099853515625 }, { "date": "2024-01-30", "close": 425.299988, "volume": 36739000, "open": 427.1000061035156, "high": 427.67999267578125, "low": 424.3800048828125 }, { "date": "2024-01-31", "close": 416.970001, "volume": 64010600, "open": 420.8500061035156, "high": 422.8699951171875, "low": 416.7900085449219 }, { "date": "2024-02-01", "close": 421.880005, "volume": 51008600, "open": 418.7900085449219, "high": 422.3800048828125, "low": 417.80999755859375 }, { "date": "2024-02-02", "close": 429.01001, "volume": 59602400, "open": 423.79998779296875, "high": 430.239990234375, "low": 422.7900085449219 }, { "date": "2024-02-05", "close": 428.450012, "volume": 39889200, "open": 429.07000732421875, "high": 429.6099853515625, "low": 425.0 }, { "date": "2024-02-06", "close": 427.589996, "volume": 35846100, "open": 429.6099853515625, "high": 430.2200012207031, "low": 425.2200012207031 }, { "date": "2024-02-07", "close": 431.98999, "volume": 37712700, "open": 430.4100036621094, "high": 432.8299865722656, "low": 429.0899963378906 }, { "date": "2024-02-08", "close": 432.790009, "volume": 29889900, "open": 432.1099853515625, "high": 433.55999755859375, "low": 431.4200134277344 }, { "date": "2024-02-09", "close": 437.049988, "volume": 36943900, "open": 433.94000244140625, "high": 437.8500061035156, "low": 433.1400146484375 }, { "date": "2024-02-12", "close": 435.339996, "volume": 33203300, "open": 436.94000244140625, "high": 439.1400146484375, "low": 434.6499938964844 }, { "date": "2024-02-13", "close": 428.549988, "volume": 64491700, "open": 427.2799987792969, "high": 431.2699890136719, "low": 425.3299865722656 }, { "date": "2024-02-14", "close": 433.220001, "volume": 45092700, "open": 431.260009765625, "high": 433.6499938964844, "low": 428.8800048828125 }, { "date": "2024-02-15", "close": 434.51001, "volume": 38796100, "open": 433.9200134277344, "high": 434.9800109863281, "low": 431.3299865722656 }, { "date": "2024-02-16", "close": 430.570007, "volume": 53716500, "open": 434.8900146484375, "high": 434.989990234375, "low": 429.8500061035156 }, { "date": "2024-02-20", "close": 427.320007, "volume": 53999500, "open": 428.54998779296875, "high": 430.0799865722656, "low": 423.5 }, { "date": "2024-02-21", "close": 425.609985, "volume": 49779000, "open": 424.54998779296875, "high": 425.70001220703125, "low": 421.6300048828125 }, { "date": "2024-02-22", "close": 438.070007, "volume": 53887800, "open": 434.489990234375, "high": 439.1199951171875, "low": 433.7099914550781 }, { "date": "2024-02-23", "close": 436.779999, "volume": 39853900, "open": 439.6499938964844, "high": 440.5899963378906, "low": 435.7900085449219 }, { "date": "2024-02-26", "close": 436.549988, "volume": 33043200, "open": 437.6000061035156, "high": 438.6000061035156, "low": 436.3599853515625 }, { "date": "2024-02-27", "close": 437.600006, "volume": 33713200, "open": 437.6700134277344, "high": 437.989990234375, "low": 435.0299987792969 }, { "date": "2024-02-28", "close": 435.269989, "volume": 32938800, "open": 435.42999267578125, "high": 436.6700134277344, "low": 434.29998779296875 }, { "date": "2024-02-29", "close": 439.0, "volume": 42495200, "open": 438.2300109863281, "high": 440.0899963378906, "low": 435.0199890136719 }, { "date": "2024-03-01", "close": 445.609985, "volume": 43853000, "open": 439.8999938964844, "high": 446.5799865722656, "low": 439.8399963378906 }, { "date": "2024-03-04", "close": 444.019989, "volume": 34325700, "open": 445.6099853515625, "high": 446.0400085449219, "low": 443.7699890136719 }, { "date": "2024-03-05", "close": 436.049988, "volume": 57917100, "open": 440.94000244140625, "high": 440.95001220703125, "low": 433.6499938964844 }, { "date": "2024-03-06", "close": 438.790009, "volume": 46234500, "open": 440.32000732421875, "high": 441.989990234375, "low": 436.8900146484375 }, { "date": "2024-03-07", "close": 445.450012, "volume": 44526700, "open": 442.4200134277344, "high": 446.7200012207031, "low": 440.8599853515625 }, { "date": "2024-03-08", "close": 439.019989, "volume": 72096000, "open": 445.80999755859375, "high": 448.6400146484375, "low": 438.3399963378906 }, { "date": "2024-03-11", "close": 437.390015, "volume": 45860000, "open": 437.510009765625, "high": 438.6600036621094, "low": 435.44000244140625 }, { "date": "2024-03-12", "close": 443.660004, "volume": 55300900, "open": 439.7300109863281, "high": 444.0199890136719, "low": 436.4599914550781 }, { "date": "2024-03-13", "close": 440.25, "volume": 37928700, "open": 442.6499938964844, "high": 442.6700134277344, "low": 439.1199951171875 }, { "date": "2024-03-14", "close": 439.140015, "volume": 52195200, "open": 441.5, "high": 442.0299987792969, "low": 436.3900146484375 }, { "date": "2024-03-15", "close": 433.920013, "volume": 73069800, "open": 436.07000732421875, "high": 438.8699951171875, "low": 432.739990234375 }, { "date": "2024-03-18", "close": 437.480011, "volume": 47323800, "open": 438.7300109863281, "high": 441.0400085449219, "low": 437.239990234375 }, { "date": "2024-03-19", "close": 438.570007, "volume": 43004100, "open": 435.45001220703125, "high": 438.9800109863281, "low": 433.3299865722656 }, { "date": "2024-03-20", "close": 443.769989, "volume": 43653500, "open": 439.7799987792969, "high": 444.1099853515625, "low": 438.05999755859375 }, { "date": "2024-03-21", "close": 445.869995, "volume": 39345700, "open": 448.8800048828125, "high": 449.3399963378906, "low": 445.6700134277344 }, { "date": "2024-03-22", "close": 446.380005, "volume": 28253900, "open": 445.3500061035156, "high": 447.489990234375, "low": 444.489990234375 }, { "date": "2024-03-25", "close": 444.76001, "volume": 27789200, "open": 443.54998779296875, "high": 446.260009765625, "low": 442.5400085449219 }, { "date": "2024-03-26", "close": 443.320007, "volume": 34142000, "open": 446.29998779296875, "high": 447.2300109863281, "low": 443.0899963378906 }, { "date": "2024-03-27", "close": 444.829987, "volume": 41359200, "open": 446.44000244140625, "high": 446.5400085449219, "low": 441.92999267578125 }, { "date": "2024-03-28", "close": 444.01001, "volume": 36839600, "open": 444.7799987792969, "high": 445.6400146484375, "low": 443.6499938964844 }, { "date": "2024-04-01", "close": 444.950012, "volume": 38729000, "open": 444.9700012207031, "high": 447.5299987792969, "low": 443.0199890136719 }, { "date": "2024-04-02", "close": 441.109985, "volume": 44259700, "open": 440.0799865722656, "high": 441.42999267578125, "low": 438.0299987792969 }, { "date": "2024-04-03", "close": 442.100006, "volume": 39949800, "open": 438.9599914550781, "high": 444.0, "low": 438.95001220703125 }, { "date": "2024-04-04", "close": 435.339996, "volume": 57267700, "open": 446.3299865722656, "high": 446.95001220703125, "low": 435.1099853515625 }, { "date": "2024-04-05", "close": 440.470001, "volume": 54744600, "open": 436.7799987792969, "high": 443.1700134277344, "low": 435.9599914550781 }, { "date": "2024-04-08", "close": 440.600006, "volume": 28144900, "open": 441.4100036621094, "high": 442.5, "low": 439.20001220703125 }, { "date": "2024-04-09", "close": 442.230011, "volume": 39443600, "open": 442.9599914550781, "high": 443.239990234375, "low": 437.44000244140625 }, { "date": "2024-04-10", "close": 438.369995, "volume": 61502200, "open": 437.0, "high": 439.239990234375, "low": 436.2799987792969 }, { "date": "2024-04-11", "close": 445.369995, "volume": 45474600, "open": 440.260009765625, "high": 446.3299865722656, "low": 437.9599914550781 }, { "date": "2024-04-12", "close": 438.269989, "volume": 53665000, "open": 441.1000061035156, "high": 442.239990234375, "low": 436.8800048828125 }, { "date": "2024-04-15", "close": 431.059998, "volume": 63453600, "open": 442.05999755859375, "high": 442.1499938964844, "low": 430.2099914550781 }, { "date": "2024-04-16", "close": 431.100006, "volume": 47619000, "open": 430.8999938964844, "high": 433.760009765625, "low": 429.70001220703125 }, { "date": "2024-04-17", "close": 425.839996, "volume": 56880500, "open": 433.1000061035156, "high": 433.1199951171875, "low": 424.8999938964844 }, { "date": "2024-04-18", "close": 423.410004, "volume": 46549400, "open": 426.489990234375, "high": 428.239990234375, "low": 422.8299865722656 }, { "date": "2024-04-19", "close": 414.649994, "volume": 75231000, "open": 422.2200012207031, "high": 422.75, "low": 413.07000732421875 }, { "date": "2024-04-22", "close": 418.820007, "volume": 47807700, "open": 417.30999755859375, "high": 421.17999267578125, "low": 413.94000244140625 }, { "date": "2024-04-23", "close": 425.070007, "volume": 44384700, "open": 420.7699890136719, "high": 426.2799987792969, "low": 418.8699951171875 }, { "date": "2024-04-24", "close": 426.51001, "volume": 48440300, "open": 428.20001220703125, "high": 429.7300109863281, "low": 424.20001220703125 }, { "date": "2024-04-25", "close": 424.450012, "volume": 57392200, "open": 419.239990234375, "high": 425.32000732421875, "low": 418.1400146484375 }, { "date": "2024-04-26", "close": 431.0, "volume": 41874900, "open": 427.6199951171875, "high": 432.54998779296875, "low": 426.9200134277344 }, { "date": "2024-04-29", "close": 432.75, "volume": 30022200, "open": 433.1300048828125, "high": 433.760009765625, "low": 429.9800109863281 }, { "date": "2024-04-30", "close": 424.589996, "volume": 43665900, "open": 431.1499938964844, "high": 432.55999755859375, "low": 424.510009765625 }, { "date": "2024-05-01", "close": 421.519989, "volume": 52251700, "open": 423.1499938964844, "high": 430.1400146484375, "low": 420.6600036621094 }, { "date": "2024-05-02", "close": 426.899994, "volume": 36559000, "open": 425.29998779296875, "high": 427.80999755859375, "low": 420.6300048828125 }, { "date": "2024-05-03", "close": 435.480011, "volume": 48515300, "open": 434.44000244140625, "high": 436.4800109863281, "low": 432.6199951171875 }, { "date": "2024-05-06", "close": 440.25, "volume": 30227200, "open": 437.29998779296875, "high": 440.3399963378906, "low": 436.5199890136719 }, { "date": "2024-05-07", "close": 440.320007, "volume": 30996100, "open": 440.70001220703125, "high": 441.9700012207031, "low": 439.5799865722656 }, { "date": "2024-05-08", "close": 440.059998, "volume": 24896700, "open": 437.6700134277344, "high": 441.4800109863281, "low": 437.54998779296875 }, { "date": "2024-05-09", "close": 441.019989, "volume": 24580100, "open": 440.3299865722656, "high": 441.6000061035156, "low": 438.4599914550781 }, { "date": "2024-05-10", "close": 442.059998, "volume": 27116600, "open": 442.5400085449219, "high": 444.30999755859375, "low": 440.5 }, { "date": "2024-05-13", "close": 443.079987, "volume": 22994200, "open": 443.989990234375, "high": 444.0899963378906, "low": 441.6499938964844 }, { "date": "2024-05-14", "close": 445.929993, "volume": 34478300, "open": 442.6499938964844, "high": 446.4700012207031, "low": 442.4599914550781 }, { "date": "2024-05-15", "close": 452.899994, "volume": 41464700, "open": 448.42999267578125, "high": 453.1499938964844, "low": 446.8999938964844 }, { "date": "2024-05-16", "close": 451.980011, "volume": 34780400, "open": 452.7099914550781, "high": 454.69000244140625, "low": 451.80999755859375 }, { "date": "2024-05-17", "close": 451.76001, "volume": 35803700, "open": 452.1099853515625, "high": 452.7200012207031, "low": 449.5400085449219 }, { "date": "2024-05-20", "close": 454.910004, "volume": 24474200, "open": 451.9800109863281, "high": 455.5799865722656, "low": 451.7900085449219 }, { "date": "2024-05-21", "close": 455.799988, "volume": 23167700, "open": 453.0400085449219, "high": 455.989990234375, "low": 452.8399963378906 }, { "date": "2024-05-22", "close": 455.709991, "volume": 25120000, "open": 456.05999755859375, "high": 456.82000732421875, "low": 453.0799865722656 }, { "date": "2024-05-23", "close": 453.660004, "volume": 40899200, "open": 460.54998779296875, "high": 460.5799865722656, "low": 451.8500061035156 }, { "date": "2024-05-24", "close": 457.950012, "volume": 29669500, "open": 455.2900085449219, "high": 459.2300109863281, "low": 453.57000732421875 }, { "date": "2024-05-28", "close": 459.679993, "volume": 26216800, "open": 459.17999267578125, "high": 459.739990234375, "low": 456.69000244140625 }, { "date": "2024-05-29", "close": 456.440002, "volume": 29739200, "open": 455.4800109863281, "high": 458.239990234375, "low": 455.3399963378906 }, { "date": "2024-05-30", "close": 451.549988, "volume": 30536800, "open": 455.5, "high": 455.6400146484375, "low": 450.2099914550781 }, { "date": "2024-05-31", "close": 450.709991, "volume": 55941300, "open": 451.7799987792969, "high": 452.4800109863281, "low": 443.05999755859375 }, { "date": "2024-06-03", "close": 453.130005, "volume": 32997500, "open": 454.57000732421875, "high": 455.5799865722656, "low": 447.8999938964844 }, { "date": "2024-06-04", "close": 454.369995, "volume": 23767400, "open": 452.8699951171875, "high": 455.5799865722656, "low": 451.1300048828125 }, { "date": "2024-06-05", "close": 463.529999, "volume": 33817400, "open": 457.9800109863281, "high": 463.6099853515625, "low": 454.4100036621094 }, { "date": "2024-06-06", "close": 463.369995, "volume": 21966800, "open": 464.2200012207031, "high": 464.5400085449219, "low": 462.19000244140625 }, { "date": "2024-06-07", "close": 462.959991, "volume": 25829700, "open": 463.0, "high": 465.739990234375, "low": 461.8399963378906 }, { "date": "2024-06-10", "close": 464.829987, "volume": 20660800, "open": 461.82000732421875, "high": 465.19000244140625, "low": 461.5299987792969 }, { "date": "2024-06-11", "close": 468.019989, "volume": 22053300, "open": 463.5400085449219, "high": 468.1400146484375, "low": 462.0299987792969 }, { "date": "2024-06-12", "close": 474.149994, "volume": 34532600, "open": 471.989990234375, "high": 476.5, "low": 471.2900085449219 }, { "date": "2024-06-13", "close": 476.720001, "volume": 25859000, "open": 477.7200012207031, "high": 478.3900146484375, "low": 474.4200134277344 }, { "date": "2024-06-14", "close": 479.190002, "volume": 23372600, "open": 476.5199890136719, "high": 479.260009765625, "low": 476.04998779296875 }, { "date": "2024-06-17", "close": 485.059998, "volume": 37054500, "open": 479.4599914550781, "high": 486.8599853515625, "low": 478.1400146484375 }, { "date": "2024-06-18", "close": 485.209991, "volume": 24438600, "open": 485.010009765625, "high": 485.8999938964844, "low": 483.42999267578125 }, { "date": "2024-06-20", "close": 481.470001, "volume": 33918700, "open": 486.4200134277344, "high": 486.8399963378906, "low": 479.6199951171875 }, { "date": "2024-06-21", "close": 480.179993, "volume": 37456800, "open": 481.19000244140625, "high": 482.5400085449219, "low": 478.6700134277344 }, { "date": "2024-06-24", "close": 473.959991, "volume": 37751000, "open": 478.17999267578125, "high": 479.92999267578125, "low": 473.82000732421875 }, { "date": "2024-06-25", "close": 479.380005, "volume": 29014700, "open": 476.07000732421875, "high": 479.67999267578125, "low": 475.1199951171875 }, { "date": "2024-06-26", "close": 480.369995, "volume": 22737100, "open": 478.54998779296875, "high": 480.9200134277344, "low": 478.1300048828125 }, { "date": "2024-06-27", "close": 481.609985, "volume": 26222100, "open": 480.1199951171875, "high": 483.1000061035156, "low": 479.29998779296875 }, { "date": "2024-06-28", "close": 479.109985, "volume": 34881600, "open": 482.4100036621094, "high": 487.20001220703125, "low": 478.4599914550781 }, { "date": "2024-07-01", "close": 481.920013, "volume": 24898300, "open": 480.0400085449219, "high": 482.489990234375, "low": 476.260009765625 }, { "date": "2024-07-02", "close": 486.980011, "volume": 26723600, "open": 480.4100036621094, "high": 487.0400085449219, "low": 480.2799987792969 }, { "date": "2024-07-03", "close": 491.040009, "volume": 18064900, "open": 486.2200012207031, "high": 491.1700134277344, "low": 486.2200012207031 }, { "date": "2024-07-05", "close": 496.160004, "volume": 28495900, "open": 491.8900146484375, "high": 496.6000061035156, "low": 491.5899963378906 }, { "date": "2024-07-08", "close": 497.339996, "volume": 22109400, "open": 496.5299987792969, "high": 497.8999938964844, "low": 495.5 }, { "date": "2024-07-09", "close": 497.769989, "volume": 25614500, "open": 498.8699951171875, "high": 500.0, "low": 496.239990234375 }, { "date": "2024-07-10", "close": 502.959991, "volume": 28046900, "open": 499.7099914550781, "high": 503.5199890136719, "low": 498.3900146484375 }, { "date": "2024-07-11", "close": 491.929993, "volume": 49966600, "open": 503.07000732421875, "high": 503.2799987792969, "low": 490.7300109863281 }, { "date": "2024-07-12", "close": 494.820007, "volume": 37109400, "open": 492.510009765625, "high": 499.6199951171875, "low": 492.0400085449219 }, { "date": "2024-07-15", "close": 496.149994, "volume": 31151400, "open": 496.6099853515625, "high": 501.010009765625, "low": 494.0899963378906 }, { "date": "2024-07-16", "close": 496.339996, "volume": 25950600, "open": 497.6199951171875, "high": 498.44000244140625, "low": 493.1499938964844 }, { "date": "2024-07-17", "close": 481.769989, "volume": 56268800, "open": 488.2799987792969, "high": 488.79998779296875, "low": 481.70001220703125 }, { "date": "2024-07-18", "close": 479.48999, "volume": 49347400, "open": 485.5299987792969, "high": 485.7099914550781, "low": 476.2699890136719 }, { "date": "2024-07-19", "close": 475.23999, "volume": 42042900, "open": 479.1499938964844, "high": 481.69000244140625, "low": 473.94000244140625 }, { "date": "2024-07-22", "close": 482.320007, "volume": 40300000, "open": 481.1600036621094, "high": 483.3500061035156, "low": 477.7099914550781 }, { "date": "2024-07-23", "close": 480.619995, "volume": 23282500, "open": 481.4100036621094, "high": 484.42999267578125, "low": 480.1400146484375 }, { "date": "2024-07-24", "close": 463.380005, "volume": 58818600, "open": 473.82000732421875, "high": 474.19000244140625, "low": 462.510009765625 }, { "date": "2024-07-25", "close": 458.269989, "volume": 59256800, "open": 463.7200012207031, "high": 467.94000244140625, "low": 455.6300048828125 }, { "date": "2024-07-26", "close": 462.970001, "volume": 39992100, "open": 462.6499938964844, "high": 465.92999267578125, "low": 459.7699890136719 }, { "date": "2024-07-29", "close": 463.899994, "volume": 28218500, "open": 465.7099914550781, "high": 467.9100036621094, "low": 461.6199951171875 }, { "date": "2024-07-30", "close": 457.529999, "volume": 41317200, "open": 465.8500061035156, "high": 466.55999755859375, "low": 454.1499938964844 }, { "date": "2024-07-31", "close": 471.070007, "volume": 44552100, "open": 467.8699951171875, "high": 472.7900085449219, "low": 466.4100036621094 }, { "date": "2024-08-01", "close": 459.660004, "volume": 56653900, "open": 471.760009765625, "high": 475.54998779296875, "low": 455.9800109863281 }, { "date": "2024-08-02", "close": 448.75, "volume": 66323200, "open": 450.8900146484375, "high": 453.57000732421875, "low": 444.4700012207031 }, { "date": "2024-08-05", "close": 435.369995, "volume": 87483500, "open": 424.7099914550781, "high": 442.2900085449219, "low": 423.45001220703125 }, { "date": "2024-08-06", "close": 439.529999, "volume": 63164400, "open": 437.2300109863281, "high": 447.07000732421875, "low": 434.55999755859375 }, { "date": "2024-08-07", "close": 434.769989, "volume": 54929200, "open": 446.489990234375, "high": 449.0, "low": 434.3699951171875 }, { "date": "2024-08-08", "close": 448.070007, "volume": 47890100, "open": 441.05999755859375, "high": 448.989990234375, "low": 437.1499938964844 }, { "date": "2024-08-09", "close": 450.410004, "volume": 33574000, "open": 446.739990234375, "high": 452.05999755859375, "low": 445.6099853515625 }, { "date": "2024-08-12", "close": 451.380005, "volume": 27795000, "open": 451.3900146484375, "high": 454.3699951171875, "low": 448.54998779296875 }, { "date": "2024-08-13", "close": 462.579987, "volume": 40084500, "open": 455.82000732421875, "high": 462.8500061035156, "low": 455.67999267578125 }, { "date": "2024-08-14", "close": 462.730011, "volume": 34733700, "open": 463.510009765625, "high": 465.1099853515625, "low": 458.3999938964844 }, { "date": "2024-08-15", "close": 474.420013, "volume": 38280600, "open": 468.760009765625, "high": 474.82000732421875, "low": 468.3800048828125 }, { "date": "2024-08-16", "close": 475.029999, "volume": 38383600, "open": 472.6199951171875, "high": 476.4100036621094, "low": 471.6499938964844 }, { "date": "2024-08-19", "close": 481.269989, "volume": 23737700, "open": 475.1700134277344, "high": 481.30999755859375, "low": 473.3699951171875 }, { "date": "2024-08-20", "close": 480.26001, "volume": 29209300, "open": 480.3500061035156, "high": 482.94000244140625, "low": 478.54998779296875 }, { "date": "2024-08-21", "close": 482.5, "volume": 25658800, "open": 481.04998779296875, "high": 484.3699951171875, "low": 479.32000732421875 }, { "date": "2024-08-22", "close": 474.850006, "volume": 37739600, "open": 484.8399963378906, "high": 485.5400085449219, "low": 473.80999755859375 }, { "date": "2024-08-23", "close": 480.0, "volume": 36061500, "open": 479.239990234375, "high": 482.739990234375, "low": 475.2799987792969 }, { "date": "2024-08-26", "close": 475.339996, "volume": 27452600, "open": 479.45001220703125, "high": 480.3800048828125, "low": 473.239990234375 }, { "date": "2024-08-27", "close": 476.76001, "volume": 27510000, "open": 473.69000244140625, "high": 477.8399963378906, "low": 471.7099914550781 }, { "date": "2024-08-28", "close": 471.350006, "volume": 37372400, "open": 476.2900085449219, "high": 477.0199890136719, "low": 467.8900146484375 }, { "date": "2024-08-29", "close": 470.660004, "volume": 41081500, "open": 473.2799987792969, "high": 477.92999267578125, "low": 469.3699951171875 }, { "date": "2024-08-30", "close": 476.269989, "volume": 33466500, "open": 475.0400085449219, "high": 476.8999938964844, "low": 470.510009765625 }, { "date": "2024-09-03", "close": 461.809998, "volume": 44985200, "open": 473.20001220703125, "high": 473.3299865722656, "low": 459.4100036621094 }, { "date": "2024-09-04", "close": 460.609985, "volume": 32505100, "open": 458.6700134277344, "high": 464.45001220703125, "low": 457.7300109863281 }, { "date": "2024-09-05", "close": 461.040009, "volume": 34452400, "open": 458.9700012207031, "high": 465.3599853515625, "low": 457.94000244140625 }, { "date": "2024-09-06", "close": 448.690002, "volume": 50624400, "open": 460.3299865722656, "high": 461.2200012207031, "low": 448.19000244140625 }, { "date": "2024-09-09", "close": 454.459991, "volume": 32981200, "open": 453.05999755859375, "high": 455.4599914550781, "low": 449.82000732421875 }, { "date": "2024-09-10", "close": 458.660004, "volume": 29680300, "open": 456.239990234375, "high": 459.1700134277344, "low": 452.2300109863281 }, { "date": "2024-09-11", "close": 468.619995, "volume": 57843000, "open": 459.9100036621094, "high": 469.3699951171875, "low": 451.2799987792969 }, { "date": "2024-09-12", "close": 473.220001, "volume": 40067800, "open": 468.6499938964844, "high": 474.0400085449219, "low": 466.8500061035156 }, { "date": "2024-09-13", "close": 475.339996, "volume": 29111800, "open": 472.4800109863281, "high": 476.5299987792969, "low": 472.25 }, { "date": "2024-09-16", "close": 473.23999, "volume": 22585600, "open": 473.19000244140625, "high": 473.8599853515625, "low": 469.8900146484375 }, { "date": "2024-09-17", "close": 473.48999, "volume": 30084400, "open": 476.2900085449219, "high": 477.6000061035156, "low": 470.9700012207031 }, { "date": "2024-09-18", "close": 471.440002, "volume": 39909200, "open": 474.70001220703125, "high": 478.8299865722656, "low": 470.8299865722656 }, { "date": "2024-09-19", "close": 483.359985, "volume": 52782500, "open": 482.6099853515625, "high": 486.2300109863281, "low": 480.489990234375 }, { "date": "2024-09-20", "close": 482.440002, "volume": 34577700, "open": 482.489990234375, "high": 483.69000244140625, "low": 478.29998779296875 }, { "date": "2024-09-23", "close": 483.040009, "volume": 24843000, "open": 482.95001220703125, "high": 484.1400146484375, "low": 481.6000061035156 }, { "date": "2024-09-24", "close": 485.369995, "volume": 25952600, "open": 484.4599914550781, "high": 486.3299865722656, "low": 480.1700134277344 }, { "date": "2024-09-25", "close": 485.820007, "volume": 26549900, "open": 484.739990234375, "high": 487.7900085449219, "low": 484.55999755859375 }, { "date": "2024-09-26", "close": 489.470001, "volume": 32020200, "open": 493.3699951171875, "high": 493.70001220703125, "low": 485.79998779296875 }, { "date": "2024-09-27", "close": 486.75, "volume": 22851100, "open": 490.5, "high": 490.6400146484375, "low": 485.55999755859375 }, { "date": "2024-09-30", "close": 488.070007, "volume": 30281100, "open": 485.7799987792969, "high": 488.4100036621094, "low": 482.9200134277344 }, { "date": "2024-10-01", "close": 481.269989, "volume": 42735400, "open": 487.70001220703125, "high": 488.0, "low": 477.3999938964844 }, { "date": "2024-10-02", "close": 481.950012, "volume": 23744000, "open": 480.3599853515625, "high": 483.8800048828125, "low": 477.7200012207031 }, { "date": "2024-10-03", "close": 481.589996, "volume": 25337200, "open": 479.739990234375, "high": 484.54998779296875, "low": 478.989990234375 }, { "date": "2024-10-04", "close": 487.320007, "volume": 30686600, "open": 487.45001220703125, "high": 487.8800048828125, "low": 482.3900146484375 }, { "date": "2024-10-07", "close": 482.100006, "volume": 24975100, "open": 485.3900146484375, "high": 486.57000732421875, "low": 480.8699951171875 }, { "date": "2024-10-08", "close": 489.299988, "volume": 28272000, "open": 484.6600036621094, "high": 489.989990234375, "low": 483.8500061035156 }, { "date": "2024-10-09", "close": 493.149994, "volume": 24995000, "open": 489.0, "high": 493.7300109863281, "low": 487.95001220703125 }, { "date": "2024-10-10", "close": 492.589996, "volume": 25750400, "open": 490.8500061035156, "high": 494.4700012207031, "low": 489.5299987792969 }, { "date": "2024-10-11", "close": 493.359985, "volume": 20644500, "open": 490.739990234375, "high": 494.3900146484375, "low": 490.1700134277344 }, { "date": "2024-10-14", "close": 497.5, "volume": 26060100, "open": 495.7699890136719, "high": 498.8299865722656, "low": 495.260009765625 }, { "date": "2024-10-15", "close": 490.850006, "volume": 34784500, "open": 497.8299865722656, "high": 498.5, "low": 488.67999267578125 }, { "date": "2024-10-16", "close": 490.910004, "volume": 22996800, "open": 491.17999267578125, "high": 491.69000244140625, "low": 487.57000732421875 }, { "date": "2024-10-17", "close": 491.25, "volume": 27210700, "open": 496.44000244140625, "high": 496.489990234375, "low": 491.19000244140625 }, { "date": "2024-10-18", "close": 494.470001, "volume": 25335000, "open": 494.05999755859375, "high": 495.57000732421875, "low": 493.29998779296875 }, { "date": "2024-10-21", "close": 495.420013, "volume": 30336500, "open": 493.25, "high": 496.2300109863281, "low": 491.30999755859375 }, { "date": "2024-10-22", "close": 495.959991, "volume": 26685800, "open": 492.7300109863281, "high": 497.45001220703125, "low": 491.9700012207031 }, { "date": "2024-10-23", "close": 488.359985, "volume": 39346600, "open": 493.5899963378906, "high": 494.25, "low": 485.04998779296875 }, { "date": "2024-10-24", "close": 492.320007, "volume": 22024900, "open": 492.1099853515625, "high": 493.0, "low": 489.44000244140625 }, { "date": "2024-10-25", "close": 495.320007, "volume": 38762100, "open": 495.1400146484375, "high": 500.2799987792969, "low": 494.42999267578125 }, { "date": "2024-10-28", "close": 495.399994, "volume": 20477800, "open": 498.4599914550781, "high": 498.5199890136719, "low": 495.1000061035156 }, { "date": "2024-10-29", "close": 500.160004, "volume": 28014100, "open": 495.7200012207031, "high": 501.3500061035156, "low": 493.8500061035156 }, { "date": "2024-10-30", "close": 496.380005, "volume": 29756000, "open": 499.3900146484375, "high": 500.3500061035156, "low": 495.8900146484375 }, { "date": "2024-10-31", "close": 483.850006, "volume": 41245200, "open": 492.3800048828125, "high": 492.42999267578125, "low": 483.75 }, { "date": "2024-11-01", "close": 487.429993, "volume": 33655800, "open": 485.5, "high": 490.75, "low": 485.20001220703125 }, { "date": "2024-11-04", "close": 486.01001, "volume": 23291600, "open": 486.82000732421875, "high": 489.3800048828125, "low": 484.25 }, { "date": "2024-11-05", "close": 492.209991, "volume": 24353600, "open": 487.6099853515625, "high": 492.8800048828125, "low": 487.5199890136719 }, { "date": "2024-11-06", "close": 505.579987, "volume": 43082200, "open": 500.55999755859375, "high": 506.4100036621094, "low": 499.6000061035156 }, { "date": "2024-11-07", "close": 513.539978, "volume": 32853100, "open": 508.3999938964844, "high": 514.3300170898438, "low": 508.3399963378906 }, { "date": "2024-11-08", "close": 514.140015, "volume": 22924500, "open": 513.0399780273438, "high": 514.9199829101562, "low": 512.4099731445312 }, { "date": "2024-11-11", "close": 513.840027, "volume": 24167500, "open": 515.3699951171875, "high": 515.5800170898438, "low": 510.9200134277344 }, { "date": "2024-11-12", "close": 512.909973, "volume": 25835300, "open": 513.77001953125, "high": 514.6599731445312, "low": 509.8299865722656 }, { "date": "2024-11-13", "close": 512.25, "volume": 24567400, "open": 512.4000244140625, "high": 514.97998046875, "low": 509.95001220703125 }, { "date": "2024-11-14", "close": 508.690002, "volume": 28679500, "open": 511.9100036621094, "high": 512.7899780273438, "low": 507.7699890136719 }, { "date": "2024-11-15", "close": 496.570007, "volume": 51461100, "open": 502.94000244140625, "high": 503.3299865722656, "low": 494.489990234375 }, { "date": "2024-11-18", "close": 500.019989, "volume": 27080800, "open": 498.1300048828125, "high": 502.1400146484375, "low": 496.7300109863281 }, { "date": "2024-11-19", "close": 503.459991, "volume": 24523000, "open": 497.4200134277344, "high": 503.95001220703125, "low": 497.0799865722656 }, { "date": "2024-11-20", "close": 503.170013, "volume": 29565500, "open": 503.1600036621094, "high": 503.4800109863281, "low": 496.55999755859375 }, { "date": "2024-11-21", "close": 504.980011, "volume": 34526700, "open": 506.239990234375, "high": 506.9599914550781, "low": 497.55999755859375 }, { "date": "2024-11-22", "close": 505.790009, "volume": 23826600, "open": 504.4200134277344, "high": 506.5299987792969, "low": 502.7799987792969 }, { "date": "2024-11-25", "close": 506.589996, "volume": 26375200, "open": 509.8999938964844, "high": 511.45001220703125, "low": 504.260009765625 }, { "date": "2024-11-26", "close": 509.309998, "volume": 26557100, "open": 508.0799865722656, "high": 510.1400146484375, "low": 507.2300109863281 }, { "date": "2024-11-27", "close": 505.299988, "volume": 24957400, "open": 508.1700134277344, "high": 508.239990234375, "low": 501.92999267578125 }, { "date": "2024-11-29", "close": 509.73999, "volume": 15334000, "open": 505.92999267578125, "high": 510.3399963378906, "low": 505.30999755859375 }, { "date": "2024-12-02", "close": 515.289978, "volume": 25147200, "open": 511.010009765625, "high": 516.260009765625, "low": 510.6199951171875 }, { "date": "2024-12-03", "close": 516.869995, "volume": 18597900, "open": 513.9500122070312, "high": 517.1500244140625, "low": 513.3699951171875 }, { "date": "2024-12-04", "close": 523.26001, "volume": 26086200, "open": 520.3200073242188, "high": 523.52001953125, "low": 519.5999755859375 }, { "date": "2024-12-05", "close": 521.809998, "volume": 18169600, "open": 523.3099975585938, "high": 524.0399780273438, "low": 521.4199829101562 }, { "date": "2024-12-06", "close": 526.47998, "volume": 23762600, "open": 522.47998046875, "high": 526.719970703125, "low": 522.3499755859375 }, { "date": "2024-12-09", "close": 522.380005, "volume": 20674400, "open": 525.5499877929688, "high": 526.3499755859375, "low": 521.219970703125 }, { "date": "2024-12-10", "close": 520.599976, "volume": 24350000, "open": 523.6199951171875, "high": 525.3800048828125, "low": 519.1599731445312 }, { "date": "2024-12-11", "close": 529.919983, "volume": 32168600, "open": 525.0, "high": 530.6099853515625, "low": 524.5900268554688 }, { "date": "2024-12-12", "close": 526.5, "volume": 23577500, "open": 527.6799926757812, "high": 528.9600219726562, "low": 526.02001953125 }, { "date": "2024-12-13", "close": 530.530029, "volume": 28780400, "open": 530.4600219726562, "high": 533.1699829101562, "low": 527.2999877929688 }, { "date": "2024-12-16", "close": 538.169983, "volume": 31979900, "open": 533.0800170898438, "high": 539.1500244140625, "low": 533.0 }, { "date": "2024-12-17", "close": 535.799988, "volume": 28579100, "open": 536.3599853515625, "high": 537.47998046875, "low": 534.1300048828125 }, { "date": "2024-12-18", "close": 516.469971, "volume": 54703200, "open": 535.1500244140625, "high": 536.8800048828125, "low": 515.010009765625 }, { "date": "2024-12-19", "close": 514.169983, "volume": 46441800, "open": 521.1900024414062, "high": 521.760009765625, "low": 513.8300170898438 }, { "date": "2024-12-20", "close": 518.659973, "volume": 60530000, "open": 510.44000244140625, "high": 524.8200073242188, "low": 509.2900085449219 }, { "date": "2024-12-23", "close": 522.869995, "volume": 29672800, "open": 519.5499877929688, "high": 523.25, "low": 516.1300048828125 }, { "date": "2024-12-24", "close": 529.960022, "volume": 17558200, "open": 524.8300170898438, "high": 530.0499877929688, "low": 524.1900024414062 }, { "date": "2024-12-26", "close": 529.599976, "volume": 19090500, "open": 528.3200073242188, "high": 531.239990234375, "low": 526.3099975585938 }, { "date": "2024-12-27", "close": 522.559998, "volume": 33839600, "open": 526.010009765625, "high": 526.4500122070312, "low": 517.8599853515625 }, { "date": "2024-12-30", "close": 515.609985, "volume": 34584000, "open": 515.510009765625, "high": 519.3599853515625, "low": 511.8299865722656 }, { "date": "2024-12-31", "close": 511.230011, "volume": 29117000, "open": 516.9000244140625, "high": 517.6599731445312, "low": 510.260009765625 }, { "date": "2025-01-02", "close": 510.230011, "volume": 36389800, "open": 514.2999877929688, "high": 516.6400146484375, "low": 505.7099914550781 }, { "date": "2025-01-03", "close": 518.580017, "volume": 29059500, "open": 513.3499755859375, "high": 519.6500244140625, "low": 512.530029296875 }, { "date": "2025-01-06", "close": 524.539978, "volume": 36109700, "open": 524.02001953125, "high": 527.9199829101562, "low": 522.030029296875 }, { "date": "2025-01-07", "close": 515.179993, "volume": 36690300, "open": 525.5900268554688, "high": 525.989990234375, "low": 513.280029296875 }, { "date": "2025-01-08", "close": 515.27002, "volume": 30777800, "open": 515.0800170898438, "high": 516.9199829101562, "low": 510.57000732421875 }, { "date": "2025-01-10", "close": 507.190002, "volume": 40532500, "open": 511.4800109863281, "high": 511.5799865722656, "low": 503.9200134277344 }, { "date": "2025-01-13", "close": 505.559998, "volume": 31694200, "open": 501.20001220703125, "high": 506.0199890136719, "low": 499.70001220703125 }, { "date": "2025-01-14", "close": 505.079987, "volume": 33737200, "open": 508.739990234375, "high": 510.1600036621094, "low": 501.5899963378906 }, { "date": "2025-01-15", "close": 516.700012, "volume": 34957600, "open": 513.030029296875, "high": 517.8499755859375, "low": 511.4599914550781 }, { "date": "2025-01-16", "close": 513.080017, "volume": 28229000, "open": 518.97998046875, "high": 519.0599975585938, "low": 512.9500122070312 }, { "date": "2025-01-17", "close": 521.73999, "volume": 51837900, "open": 522.8499755859375, "high": 524.0700073242188, "low": 513.1099853515625 }, { "date": "2025-01-21", "close": 524.799988, "volume": 23628000, "open": 524.47998046875, "high": 525.969970703125, "low": 520.0599975585938 }, { "date": "2025-01-22", "close": 531.51001, "volume": 33593000, "open": 529.5700073242188, "high": 533.8200073242188, "low": 529.260009765625 }, { "date": "2025-01-23", "close": 532.640015, "volume": 23096600, "open": 529.0399780273438, "high": 532.760009765625, "low": 528.4500122070312 }, { "date": "2025-01-24", "close": 529.630005, "volume": 19878300, "open": 533.02001953125, "high": 533.7899780273438, "low": 528.1500244140625 }, { "date": "2025-01-27", "close": 514.210022, "volume": 60771700, "open": 511.0, "high": 517.989990234375, "low": 510.1499938964844 }, { "date": "2025-01-28", "close": 521.809998, "volume": 33194200, "open": 515.219970703125, "high": 523.0, "low": 511.7799987792969 }, { "date": "2025-01-29", "close": 520.830017, "volume": 26649000, "open": 522.4600219726562, "high": 522.5900268554688, "low": 516.9000244140625 }, { "date": "2025-01-30", "close": 523.049988, "volume": 27431300, "open": 523.7100219726562, "high": 526.0999755859375, "low": 518.2100219726562 }, { "date": "2025-01-31", "close": 522.289978, "volume": 38755200, "open": 526.9199829101562, "high": 531.52001953125, "low": 521.1900024414062 }, { "date": "2025-02-03", "close": 518.109985, "volume": 40580800, "open": 513.469970703125, "high": 520.8499755859375, "low": 511.04998779296875 }, { "date": "2025-02-04", "close": 524.469971, "volume": 26046800, "open": 518.6300048828125, "high": 525.1099853515625, "low": 518.22998046875 }, { "date": "2025-02-05", "close": 526.849976, "volume": 21134100, "open": 521.8200073242188, "high": 527.010009765625, "low": 520.6199951171875 }, { "date": "2025-02-06", "close": 529.599976, "volume": 19434500, "open": 527.3599853515625, "high": 529.8099975585938, "low": 525.739990234375 }, { "date": "2025-02-07", "close": 522.919983, "volume": 29605500, "open": 530.1400146484375, "high": 532.0999755859375, "low": 522.1900024414062 }, { "date": "2025-02-10", "close": 529.25, "volume": 20852800, "open": 527.219970703125, "high": 530.3599853515625, "low": 526.75 }, { "date": "2025-02-11", "close": 527.98999, "volume": 19325500, "open": 525.9600219726562, "high": 529.9199829101562, "low": 525.8300170898438 }, { "date": "2025-02-12", "close": 528.299988, "volume": 25009400, "open": 522.2999877929688, "high": 529.1900024414062, "low": 521.9500122070312 }, { "date": "2025-02-13", "close": 535.900024, "volume": 28714800, "open": 529.97998046875, "high": 536.219970703125, "low": 529.1900024414062 }, { "date": "2025-02-14", "close": 538.150024, "volume": 17862600, "open": 536.010009765625, "high": 538.8400268554688, "low": 535.6699829101562 }, { "date": "2025-02-18", "close": 539.369995, "volume": 20565000, "open": 539.72998046875, "high": 540.0, "low": 536.0399780273438 }, { "date": "2025-02-19", "close": 539.52002, "volume": 19666900, "open": 538.5700073242188, "high": 540.8099975585938, "low": 536.4600219726562 }, { "date": "2025-02-20", "close": 537.22998, "volume": 26550800, "open": 538.72998046875, "high": 539.0999755859375, "low": 532.4600219726562 }, { "date": "2025-02-21", "close": 526.080017, "volume": 47093800, "open": 538.3800048828125, "high": 538.4000244140625, "low": 525.7100219726562 }, { "date": "2025-02-24", "close": 519.869995, "volume": 39268400, "open": 527.8800048828125, "high": 529.0700073242188, "low": 519.530029296875 }, { "date": "2025-02-25", "close": 513.320007, "volume": 48940000, "open": 519.239990234375, "high": 519.3200073242188, "low": 509.44000244140625 }, { "date": "2025-02-26", "close": 514.559998, "volume": 34457600, "open": 515.530029296875, "high": 519.6599731445312, "low": 511.3699951171875 }, { "date": "2025-02-27", "close": 500.269989, "volume": 52448000, "open": 518.1300048828125, "high": 519.0700073242188, "low": 500.04998779296875 }, { "date": "2025-02-28", "close": 508.170013, "volume": 47654000, "open": 500.1300048828125, "high": 508.7799987792969, "low": 496.92999267578125 }, { "date": "2025-03-03", "close": 497.049988, "volume": 44587200, "open": 511.5199890136719, "high": 513.0399780273438, "low": 493.5799865722656 }, { "date": "2025-03-04", "close": 495.549988, "volume": 67875400, "open": 494.17999267578125, "high": 503.739990234375, "low": 487.739990234375 }, { "date": "2025-03-05", "close": 502.01001, "volume": 46323700, "open": 496.20001220703125, "high": 503.6300048828125, "low": 491.260009765625 }, { "date": "2025-03-06", "close": 488.200012, "volume": 57574300, "open": 493.69000244140625, "high": 498.5799865722656, "low": 486.20001220703125 }, { "date": "2025-03-07", "close": 491.790009, "volume": 54714700, "open": 487.1600036621094, "high": 493.2799987792969, "low": 480.5299987792969 }, { "date": "2025-03-10", "close": 472.730011, "volume": 76668000, "open": 483.45001220703125, "high": 483.9700012207031, "low": 468.6600036621094 }, { "date": "2025-03-11", "close": 471.600006, "volume": 68760800, "open": 472.3500061035156, "high": 478.80999755859375, "low": 467.010009765625 }, { "date": "2025-03-12", "close": 476.920013, "volume": 46971100, "open": 479.1600036621094, "high": 481.05999755859375, "low": 471.7900085449219 }, { "date": "2025-03-13", "close": 468.339996, "volume": 46563300, "open": 476.25, "high": 476.2799987792969, "low": 466.42999267578125 }, { "date": "2025-03-14", "close": 479.660004, "volume": 43563000, "open": 473.7300109863281, "high": 480.55999755859375, "low": 473.1199951171875 }, { "date": "2025-03-17", "close": 482.769989, "volume": 41744400, "open": 479.6099853515625, "high": 485.8399963378906, "low": 477.79998779296875 }, { "date": "2025-03-18", "close": 474.540009, "volume": 39072300, "open": 479.4100036621094, "high": 479.6099853515625, "low": 472.4100036621094 }, { "date": "2025-03-19", "close": 480.890015, "volume": 40430300, "open": 476.80999755859375, "high": 485.3299865722656, "low": 474.8699951171875 }, { "date": "2025-03-20", "close": 479.26001, "volume": 36780500, "open": 476.8800048828125, "high": 484.54998779296875, "low": 476.17999267578125 }, { "date": "2025-03-21", "close": 480.839996, "volume": 42234900, "open": 474.0799865722656, "high": 481.6099853515625, "low": 472.9100036621094 }, { "date": "2025-03-24", "close": 490.660004, "volume": 34567200, "open": 487.739990234375, "high": 491.510009765625, "low": 484.3999938964844 }, { "date": "2025-03-25", "close": 493.459991, "volume": 26035200, "open": 491.3900146484375, "high": 493.6199951171875, "low": 490.4200134277344 }, { "date": "2025-03-26", "close": 484.380005, "volume": 34627100, "open": 492.29998779296875, "high": 493.1600036621094, "low": 482.82000732421875 }, { "date": "2025-03-27", "close": 481.619995, "volume": 33469800, "open": 482.4100036621094, "high": 486.5799865722656, "low": 480.25 }, { "date": "2025-03-28", "close": 468.940002, "volume": 46363800, "open": 479.80999755859375, "high": 480.5199890136719, "low": 468.04998779296875 }, { "date": "2025-03-31", "close": 468.920013, "volume": 53000300, "open": 461.9200134277344, "high": 469.8599853515625, "low": 457.3299865722656 }, { "date": "2025-04-01", "close": 472.700012, "volume": 41156200, "open": 467.29998779296875, "high": 473.6300048828125, "low": 464.4200134277344 }, { "date": "2025-04-02", "close": 476.149994, "volume": 49894500, "open": 466.1199951171875, "high": 479.55999755859375, "low": 465.8599853515625 }, { "date": "2025-04-03", "close": 450.660004, "volume": 70456300, "open": 456.44000244140625, "high": 460.07000732421875, "low": 450.1400146484375 }, { "date": "2025-04-04", "close": 422.670013, "volume": 117088400, "open": 438.1400146484375, "high": 440.3699951171875, "low": 422.6700134277344 }, { "date": "2025-04-07", "close": 423.690002, "volume": 161557000, "open": 408.6600036621094, "high": 443.1400146484375, "low": 402.3900146484375 }, { "date": "2025-04-08", "close": 416.059998, "volume": 101248100, "open": 438.1600036621094, "high": 443.1400146484375, "low": 409.7900085449219 }, { "date": "2025-04-09", "close": 466.0, "volume": 142876900, "open": 415.57000732421875, "high": 467.8299865722656, "low": 415.42999267578125 }, { "date": "2025-04-10", "close": 446.179993, "volume": 108384100, "open": 453.55999755859375, "high": 455.5899963378906, "low": 432.6300048828125 }, { "date": "2025-04-11", "close": 454.399994, "volume": 52483800, "open": 444.6499938964844, "high": 455.7900085449219, "low": 441.3299865722656 }, { "date": "2025-04-14", "close": 457.480011, "volume": 43941200, "open": 464.4599914550781, "high": 465.04998779296875, "low": 452.6300048828125 }, { "date": "2025-04-15", "close": 457.98999, "volume": 35404200, "open": 458.5400085449219, "high": 462.3800048828125, "low": 456.1499938964844 }, { "date": "2025-04-16", "close": 444.179993, "volume": 48980600, "open": 449.0299987792969, "high": 452.6199951171875, "low": 437.760009765625 }, { "date": "2025-04-17", "close": 444.100006, "volume": 44837000, "open": 447.1700134277344, "high": 447.75, "low": 441.3599853515625 }, { "date": "2025-04-21", "close": 433.109985, "volume": 44149300, "open": 438.2300109863281, "high": 439.0799865722656, "low": 427.92999267578125 }, { "date": "2025-04-22", "close": 444.480011, "volume": 52304400, "open": 438.82000732421875, "high": 447.5799865722656, "low": 437.6199951171875 }, { "date": "2025-04-23", "close": 454.559998, "volume": 55801100, "open": 458.1700134277344, "high": 463.3800048828125, "low": 452.8800048828125 }, { "date": "2025-04-24", "close": 467.350006, "volume": 45956100, "open": 456.4800109863281, "high": 467.6600036621094, "low": 455.8299865722656 }, { "date": "2025-04-25", "close": 472.559998, "volume": 38697100, "open": 466.9700012207031, "high": 473.0899963378906, "low": 465.3900146484375 }, { "date": "2025-04-28", "close": 472.410004, "volume": 33550800, "open": 473.0299987792969, "high": 474.80999755859375, "low": 466.0299987792969 }, { "date": "2025-04-29", "close": 475.529999, "volume": 30613100, "open": 470.1700134277344, "high": 476.4200134277344, "low": 469.5899963378906 }, { "date": "2025-04-30", "close": 475.470001, "volume": 46810600, "open": 467.1300048828125, "high": 477.20001220703125, "low": 462.42999267578125 }, { "date": "2025-05-01", "close": 481.679993, "volume": 43316500, "open": 483.4100036621094, "high": 487.17999267578125, "low": 480.739990234375 }, { "date": "2025-05-02", "close": 488.829987, "volume": 39218100, "open": 486.5400085449219, "high": 490.9100036621094, "low": 484.8299865722656 }, { "date": "2025-05-05", "close": 485.929993, "volume": 28309500, "open": 484.6000061035156, "high": 489.0299987792969, "low": 484.1000061035156 }, { "date": "2025-05-06", "close": 481.410004, "volume": 32786300, "open": 479.55999755859375, "high": 485.04998779296875, "low": 478.19000244140625 }, { "date": "2025-05-07", "close": 483.299988, "volume": 38006300, "open": 482.0799865722656, "high": 485.79998779296875, "low": 476.7799987792969 }, { "date": "2025-05-08", "close": 488.290009, "volume": 39577600, "open": 488.5299987792969, "high": 492.70001220703125, "low": 484.1700134277344 }, { "date": "2025-05-09", "close": 487.970001, "volume": 27767400, "open": 490.2099914550781, "high": 491.5400085449219, "low": 486.20001220703125 }, { "date": "2025-05-12", "close": 507.850006, "volume": 45090600, "open": 506.989990234375, "high": 507.8900146484375, "low": 501.4800109863281 }, { "date": "2025-05-13", "close": 515.590027, "volume": 53269600, "open": 509.1600036621094, "high": 517.3900146484375, "low": 508.4200134277344 }, { "date": "2025-05-14", "close": 518.679993, "volume": 47014500, "open": 516.77001953125, "high": 519.22998046875, "low": 515.75 }, { "date": "2025-05-15", "close": 519.25, "volume": 50153300, "open": 516.52001953125, "high": 521.9299926757812, "low": 515.1699829101562 }, { "date": "2025-05-16", "close": 521.51001, "volume": 48394600, "open": 520.6599731445312, "high": 521.7000122070312, "low": 517.0999755859375 }, { "date": "2025-05-19", "close": 522.01001, "volume": 52536200, "open": 514.239990234375, "high": 522.530029296875, "low": 514.239990234375 }, { "date": "2025-05-20", "close": 520.27002, "volume": 42517600, "open": 519.469970703125, "high": 520.9299926757812, "low": 516.6599731445312 }, { "date": "2025-05-21", "close": 513.039978, "volume": 71292800, "open": 516.27001953125, "high": 523.0, "low": 511.239990234375 }, { "date": "2025-05-22", "close": 514.0, "volume": 55607200, "open": 513.6599731445312, "high": 517.7100219726562, "low": 512.2999877929688 }, { "date": "2025-05-23", "close": 509.23999, "volume": 58368100, "open": 506.17999267578125, "high": 511.8399963378906, "low": 505.5799865722656 }, { "date": "2025-05-27", "close": 521.219971, "volume": 47226300, "open": 516.1500244140625, "high": 521.7100219726562, "low": 514.5900268554688 }, { "date": "2025-05-28", "close": 518.909973, "volume": 46637200, "open": 522.1799926757812, "high": 523.6799926757812, "low": 518.3900146484375 }, { "date": "2025-05-29", "close": 519.929993, "volume": 58513300, "open": 526.3300170898438, "high": 526.47998046875, "low": 517.3200073242188 }, { "date": "2025-05-30", "close": 519.109985, "volume": 67662800, "open": 519.4400024414062, "high": 520.6799926757812, "low": 511.92999267578125 }, { "date": "2025-06-02", "close": 523.210022, "volume": 44762800, "open": 517.239990234375, "high": 523.4500122070312, "low": 515.969970703125 }, { "date": "2025-06-03", "close": 527.299988, "volume": 44070300, "open": 523.5599975585938, "high": 528.739990234375, "low": 522.6900024414062 }, { "date": "2025-06-04", "close": 528.77002, "volume": 41359300, "open": 528.010009765625, "high": 529.8400268554688, "low": 525.969970703125 }, { "date": "2025-06-05", "close": 524.789978, "volume": 61031200, "open": 530.1799926757812, "high": 533.0499877929688, "low": 522.6599731445312 }, { "date": "2025-06-06", "close": 529.919983, "volume": 42467000, "open": 530.0, "high": 531.7999877929688, "low": 528.2100219726562 }, { "date": "2025-06-09", "close": 530.700012, "volume": 33688700, "open": 530.1400146484375, "high": 532.3499755859375, "low": 529.010009765625 }, { "date": "2025-06-10", "close": 534.210022, "volume": 40664800, "open": 531.1699829101562, "high": 534.9000244140625, "low": 528.8900146484375 }, { "date": "2025-06-11", "close": 532.409973, "volume": 53701000, "open": 535.6199951171875, "high": 536.780029296875, "low": 530.1099853515625 }, { "date": "2025-06-12", "close": 533.659973, "volume": 34104900, "open": 531.0900268554688, "high": 534.6400146484375, "low": 530.8400268554688 }, { "date": "2025-06-13", "close": 526.960022, "volume": 55814400, "open": 527.6799926757812, "high": 531.8699951171875, "low": 525.72998046875 }, { "date": "2025-06-16", "close": 534.289978, "volume": 37622100, "open": 530.5, "high": 535.3699951171875, "low": 530.4500122070312 }, { "date": "2025-06-17", "close": 529.080017, "volume": 42180900, "open": 531.7100219726562, "high": 533.3300170898438, "low": 527.9099731445312 }, { "date": "2025-06-18", "close": 528.98999, "volume": 43983500, "open": 530.0999755859375, "high": 532.5499877929688, "low": 527.4000244140625 }, { "date": "2025-06-20", "close": 526.830017, "volume": 61643500, "open": 532.260009765625, "high": 533.5599975585938, "low": 524.8800048828125 }, { "date": "2025-06-23", "close": 531.650024, "volume": 50666100, "open": 526.8099975585938, "high": 532.1699829101562, "low": 523.6500244140625 }, { "date": "2025-06-24", "close": 539.780029, "volume": 45442000, "open": 536.8900146484375, "high": 540.7000122070312, "low": 536.27001953125 }, { "date": "2025-06-25", "close": 541.159973, "volume": 44804200, "open": 542.0599975585938, "high": 543.3099975585938, "low": 539.3800048828125 }, { "date": "2025-06-26", "close": 546.219971, "volume": 43811400, "open": 543.3499755859375, "high": 546.6699829101562, "low": 541.52001953125 }, { "date": "2025-06-27", "close": 548.090027, "volume": 57577100, "open": 547.260009765625, "high": 549.989990234375, "low": 544.5399780273438 }, { "date": "2025-06-30", "close": 551.640015, "volume": 45548700, "open": 551.260009765625, "high": 552.7999877929688, "low": 549.010009765625 }, { "date": "2025-07-01", "close": 546.98999, "volume": 56166700, "open": 549.72998046875, "high": 550.7100219726562, "low": 544.6599731445312 }, { "date": "2025-07-02", "close": 550.799988, "volume": 36538300, "open": 546.1599731445312, "high": 551.0, "low": 546.1199951171875 }, { "date": "2025-07-03", "close": 556.219971, "volume": 26443500, "open": 553.1799926757812, "high": 557.2000122070312, "low": 553.1799926757812 }, { "date": "2025-07-07", "close": 552.030029, "volume": 45349300, "open": 553.52001953125, "high": 554.3400268554688, "low": 549.5800170898438 }, { "date": "2025-07-08", "close": 552.340027, "volume": 36153300, "open": 553.3800048828125, "high": 554.010009765625, "low": 551.0999755859375 }, { "date": "2025-07-09", "close": 556.25, "volume": 43045500, "open": 554.47998046875, "high": 557.6300048828125, "low": 553.0999755859375 }, { "date": "2025-07-10", "close": 555.450012, "volume": 34710900, "open": 556.8900146484375, "high": 557.2999877929688, "low": 552.75 }, { "date": "2025-07-11", "close": 554.200012, "volume": 39618600, "open": 553.2999877929688, "high": 555.7899780273438, "low": 552.0499877929688 }, { "date": "2025-07-14", "close": 556.210022, "volume": 36453300, "open": 553.989990234375, "high": 556.9500122070312, "low": 551.6300048828125 }, { "date": "2025-07-15", "close": 556.719971, "volume": 43277700, "open": 560.25, "high": 560.7999877929688, "low": 556.6599731445312 }, { "date": "2025-07-16", "close": 557.289978, "volume": 52314700, "open": 557.280029296875, "high": 560.2100219726562, "low": 551.5599975585938 }, { "date": "2025-07-17", "close": 561.799988, "volume": 40423800, "open": 558.02001953125, "high": 562.3099975585938, "low": 557.2100219726562 }, { "date": "2025-07-18", "close": 561.26001, "volume": 50484700, "open": 563.1199951171875, "high": 564.72998046875, "low": 559.97998046875 }, { "date": "2025-07-21", "close": 564.169983, "volume": 39595200, "open": 562.0900268554688, "high": 566.0599975585938, "low": 562.0599975585938 }, { "date": "2025-07-22", "close": 561.25, "volume": 43270600, "open": 564.2999877929688, "high": 564.3499755859375, "low": 558.6099853515625 }, { "date": "2025-07-23", "close": 563.809998, "volume": 40215300, "open": 562.3400268554688, "high": 563.8499755859375, "low": 559.5800170898438 }, { "date": "2025-07-24", "close": 565.01001, "volume": 42275500, "open": 565.1300048828125, "high": 566.239990234375, "low": 563.2899780273438 }, { "date": "2025-07-25", "close": 566.369995, "volume": 30630800, "open": 564.9299926757812, "high": 567.7000122070312, "low": 564.27001953125 }, { "date": "2025-07-28", "close": 568.140015, "volume": 31498700, "open": 567.739990234375, "high": 569.0399780273438, "low": 566.8699951171875 }, { "date": "2025-07-29", "close": 567.26001, "volume": 45463300, "open": 570.760009765625, "high": 572.1099853515625, "low": 566.530029296875 }, { "date": "2025-07-30", "close": 568.02002, "volume": 43433800, "open": 568.1799926757812, "high": 570.6199951171875, "low": 565.0499877929688 }, { "date": "2025-07-31", "close": 565.01001, "volume": 64613600, "open": 574.5399780273438, "high": 574.6300048828125, "low": 563.8699951171875 }, { "date": "2025-08-01", "close": 553.880005, "volume": 69400800, "open": 558.8300170898438, "high": 559.02001953125, "low": 551.6799926757812 }, { "date": "2025-08-04", "close": 564.099976, "volume": 47669800, "open": 559.0499877929688, "high": 564.3200073242188, "low": 558.9500122070312 }, { "date": "2025-08-05", "close": 560.27002, "volume": 48666600, "open": 565.3900146484375, "high": 566.5599975585938, "low": 559.72998046875 }, { "date": "2025-08-06", "close": 567.320007, "volume": 41823700, "open": 561.1099853515625, "high": 567.760009765625, "low": 560.6300048828125 }, { "date": "2025-08-07", "close": 569.23999, "volume": 44463000, "open": 571.6699829101562, "high": 573.3200073242188, "low": 565.1099853515625 }, { "date": "2025-08-08", "close": 574.549988, "volume": 35255500, "open": 570.4500122070312, "high": 574.77001953125, "low": 570.1500244140625 }, { "date": "2025-08-11", "close": 572.849976, "volume": 33112900, "open": 574.6900024414062, "high": 576.7999877929688, "low": 571.5700073242188 }, { "date": "2025-08-12", "close": 580.049988, "volume": 42143300, "open": 575.1599731445312, "high": 580.3499755859375, "low": 572.489990234375 }, { "date": "2025-08-13", "close": 580.340027, "volume": 41209300, "open": 582.760009765625, "high": 583.3200073242188, "low": 578.9400024414062 }, { "date": "2025-08-14", "close": 579.890015, "volume": 45425000, "open": 578.280029296875, "high": 581.8800048828125, "low": 577.9099731445312 }, { "date": "2025-08-15", "close": 577.340027, "volume": 49480200, "open": 579.7999877929688, "high": 579.8400268554688, "low": 575.5700073242188 }, { "date": "2025-08-18", "close": 577.109985, "volume": 29831000, "open": 576.4400024414062, "high": 577.77001953125, "low": 575.239990234375 }, { "date": "2025-08-19", "close": 569.280029, "volume": 53752600, "open": 576.3900146484375, "high": 576.5599975585938, "low": 568.25 }, { "date": "2025-08-20", "close": 565.900024, "volume": 76781100, "open": 568.3300170898438, "high": 568.4500122070312, "low": 558.8400268554688 }, { "date": "2025-08-21", "close": 563.280029, "volume": 46436900, "open": 564.3499755859375, "high": 566.489990234375, "low": 560.97998046875 }, { "date": "2025-08-22", "close": 571.969971, "volume": 51502100, "open": 564.6699829101562, "high": 573.989990234375, "low": 563.27001953125 }, { "date": "2025-08-25", "close": 570.320007, "volume": 34044700, "open": 570.4000244140625, "high": 573.2899780273438, "low": 569.1599731445312 }, { "date": "2025-08-26", "close": 572.609985, "volume": 34103000, "open": 569.8300170898438, "high": 572.9199829101562, "low": 568.7999877929688 }, { "date": "2025-08-27", "close": 573.48999, "volume": 36927100, "open": 571.5900268554688, "high": 574.4099731445312, "low": 570.3699951171875 }, { "date": "2025-08-28", "close": 577.080017, "volume": 46787900, "open": 574.1099853515625, "high": 578.0, "low": 572.4600219726562 }, { "date": "2025-08-29", "close": 570.400024, "volume": 56030400, "open": 574.6599731445312, "high": 575.030029296875, "low": 568.5399780273438 }, { "date": "2025-09-02", "close": 565.619995, "volume": 65876800, "open": 561.3099975585938, "high": 565.969970703125, "low": 559.5399780273438 }, { "date": "2025-09-03", "close": 570.070007, "volume": 54230200, "open": 569.22998046875, "high": 571.7000122070312, "low": 566.72998046875 }, { "date": "2025-09-04", "close": 575.22998, "volume": 47526300, "open": 570.739990234375, "high": 575.5999755859375, "low": 569.030029296875 }, { "date": "2025-09-05", "close": 576.059998, "volume": 68342500, "open": 580.489990234375, "high": 581.1199951171875, "low": 571.530029296875 }, { "date": "2025-09-08", "close": 578.869995, "volume": 46371400, "open": 578.3699951171875, "high": 580.8400268554688, "low": 577.77001953125 }, { "date": "2025-09-09", "close": 580.51001, "volume": 44007600, "open": 579.6699829101562, "high": 580.9400024414062, "low": 577.0399780273438 }, { "date": "2025-09-10", "close": 580.700012, "volume": 49308000, "open": 583.739990234375, "high": 583.77001953125, "low": 578.5499877929688 }, { "date": "2025-09-11", "close": 584.080017, "volume": 44745800, "open": 583.239990234375, "high": 584.8800048828125, "low": 581.6199951171875 }, { "date": "2025-09-12", "close": 586.659973, "volume": 50745900, "open": 585.0399780273438, "high": 587.8599853515625, "low": 584.0999755859375 }, { "date": "2025-09-15", "close": 591.679993, "volume": 44360300, "open": 588.4400024414062, "high": 591.7899780273438, "low": 588.2899780273438 }, { "date": "2025-09-16", "close": 591.179993, "volume": 36942100, "open": 592.6099853515625, "high": 592.8599853515625, "low": 590.489990234375 }, { "date": "2025-09-17", "close": 590.0, "volume": 69384800, "open": 591.0999755859375, "high": 591.75, "low": 584.3699951171875 }, { "date": "2025-09-18", "close": 595.320007, "volume": 61069300, "open": 594.9099731445312, "high": 598.1400146484375, "low": 592.9600219726562 }, { "date": "2025-09-19", "close": 599.349976, "volume": 58196100, "open": 597.3300170898438, "high": 600.0499877929688, "low": 595.8499755859375 }, { "date": "2025-09-22", "close": 602.200012, "volume": 57154800, "open": 597.739990234375, "high": 602.8699951171875, "low": 597.719970703125 }, { "date": "2025-09-23", "close": 598.200012, "volume": 64635500, "open": 602.3699951171875, "high": 602.5700073242188, "low": 596.97998046875 }, { "date": "2025-09-24", "close": 596.099976, "volume": 49850300, "open": 599.5800170898438, "high": 599.9000244140625, "low": 593.3599853515625 }, { "date": "2025-09-25", "close": 593.530029, "volume": 70920200, "open": 592.2000122070312, "high": 595.1199951171875, "low": 588.5 }, { "date": "2025-09-26", "close": 595.969971, "volume": 54337400, "open": 594.3499755859375, "high": 596.2999877929688, "low": 591.0599975585938 }, { "date": "2025-09-29", "close": 598.72998, "volume": 48332900, "open": 599.1099853515625, "high": 602.0499877929688, "low": 597.4099731445312 }, { "date": "2025-09-30", "close": 600.369995, "volume": 46533800, "open": 598.4299926757812, "high": 600.7100219726562, "low": 596.0999755859375 }, { "date": "2025-10-01", "close": 603.25, "volume": 46899600, "open": 597.1699829101562, "high": 603.7899780273438, "low": 596.3400268554688 }, { "date": "2025-10-02", "close": 605.72998, "volume": 43765400, "open": 607.0599975585938, "high": 607.1599731445312, "low": 602.9299926757812 }, { "date": "2025-10-03", "close": 603.179993, "volume": 46482100, "open": 606.510009765625, "high": 607.3300170898438, "low": 601.3900146484375 }, { "date": "2025-10-06", "close": 607.710022, "volume": 41962100, "open": 608.4500122070312, "high": 609.3599853515625, "low": 605.969970703125 }, { "date": "2025-10-07", "close": 604.51001, "volume": 58209500, "open": 609.02001953125, "high": 609.7100219726562, "low": 603.030029296875 }, { "date": "2025-10-08", "close": 611.440002, "volume": 50629800, "open": 605.4099731445312, "high": 611.75, "low": 605.260009765625 }, { "date": "2025-10-09", "close": 610.700012, "volume": 45551000, "open": 611.47998046875, "high": 611.6099853515625, "low": 607.47998046875 }, { "date": "2025-10-10", "close": 589.5, "volume": 97614800, "open": 611.4000244140625, "high": 613.1799926757812, "low": 589.0499877929688 }, { "date": "2025-10-13", "close": 602.01001, "volume": 65872600, "open": 599.6799926757812, "high": 602.9500122070312, "low": 597.22998046875 }, { "date": "2025-10-14", "close": 598.0, "volume": 69203200, "open": 595.3099975585938, "high": 602.6900024414062, "low": 590.1300048828125 }, { "date": "2025-10-15", "close": 602.219971, "volume": 62805500, "open": 604.010009765625, "high": 606.7000122070312, "low": 595.9299926757812 }, { "date": "2025-10-16", "close": 599.98999, "volume": 70982000, "open": 605.1099853515625, "high": 608.3099975585938, "low": 595.5 }, { "date": "2025-10-17", "close": 603.929993, "volume": 72024900, "open": 597.9500122070312, "high": 605.510009765625, "low": 596.3699951171875 }, { "date": "2025-10-20", "close": 611.539978, "volume": 45761700, "open": 607.1400146484375, "high": 612.7999877929688, "low": 607.0700073242188 }, { "date": "2025-10-21", "close": 611.380005, "volume": 44538200, "open": 611.6400146484375, "high": 612.719970703125, "low": 609.3200073242188 }, { "date": "2025-10-22", "close": 605.48999, "volume": 61478800, "open": 610.8200073242188, "high": 611.4099731445312, "low": 599.739990234375 }, { "date": "2025-10-23", "close": 610.580017, "volume": 42844300, "open": 604.9099731445312, "high": 611.3699951171875, "low": 604.52001953125 }, { "date": "2025-10-24", "close": 617.099976, "volume": 47632500, "open": 615.989990234375, "high": 618.4199829101562, "low": 615.1300048828125 }, { "date": "2025-10-27", "close": 628.090027, "volume": 54098600, "open": 624.52001953125, "high": 628.5499877929688, "low": 624.030029296875 }, { "date": "2025-10-28", "close": 632.919983, "volume": 61195700, "open": 630.3599853515625, "high": 634.6799926757812, "low": 629.25 }, { "date": "2025-10-29", "close": 635.77002, "volume": 67422800, "open": 635.5900268554688, "high": 637.010009765625, "low": 630.25 }, { "date": "2025-10-30", "close": 626.049988, "volume": 61628600, "open": 632.1699829101562, "high": 633.5, "low": 625.9400024414062 }, { "date": "2025-10-31", "close": 629.070007, "volume": 66305100, "open": 634.1699829101562, "high": 634.2000122070312, "low": 626.6900024414062 }, { "date": "2025-11-03", "close": 632.080017, "volume": 37154300, "open": 635.1099853515625, "high": 635.8200073242188, "low": 629.8499755859375 }, { "date": "2025-11-04", "close": 619.25, "volume": 63830800, "open": 623.280029296875, "high": 626.9500122070312, "low": 618.4600219726562 }, { "date": "2025-11-05", "close": 623.280029, "volume": 48688500, "open": 618.489990234375, "high": 626.5999755859375, "low": 617.2100219726562 }, { "date": "2025-11-06", "close": 611.669983, "volume": 72115100, "open": 621.7899780273438, "high": 622.0399780273438, "low": 610.2999877929688 }, { "date": "2025-11-07", "close": 609.73999, "volume": 81835400, "open": 608.3099975585938, "high": 609.9500122070312, "low": 598.6699829101562 }, { "date": "2025-11-10", "close": 623.22998, "volume": 55919900, "open": 618.9199829101562, "high": 624.3099975585938, "low": 616.8900146484375 }, { "date": "2025-11-11", "close": 621.570007, "volume": 44868800, "open": 620.5700073242188, "high": 622.719970703125, "low": 617.52001953125 }, { "date": "2025-11-12", "close": 621.080017, "volume": 47444400, "open": 624.8400268554688, "high": 624.8599853515625, "low": 617.8099975585938 }, { "date": "2025-11-13", "close": 608.400024, "volume": 71333600, "open": 617.5399780273438, "high": 618.1199951171875, "low": 606.0800170898438 }, { "date": "2025-11-14", "close": 608.859985, "volume": 80087300, "open": 599.5499877929688, "high": 613.3499755859375, "low": 597.1699829101562 }, { "date": "2025-11-17", "close": 603.659973, "volume": 63850400, "open": 606.2999877929688, "high": 612.47998046875, "low": 599.8699951171875 }, { "date": "2025-11-18", "close": 596.309998, "volume": 83327300, "open": 599.6199951171875, "high": 602.3099975585938, "low": 591.3400268554688 }, { "date": "2025-11-19", "close": 599.869995, "volume": 73111500, "open": 597.0700073242188, "high": 606.1599731445312, "low": 594.5900268554688 }, { "date": "2025-11-20", "close": 585.669983, "volume": 117743200, "open": 611.6199951171875, "high": 614.030029296875, "low": 584.75 }, { "date": "2025-11-21", "close": 590.070007, "volume": 103344200, "open": 587.469970703125, "high": 596.97998046875, "low": 580.739990234375 }, { "date": "2025-11-24", "close": 605.159973, "volume": 60168100, "open": 595.280029296875, "high": 606.6799926757812, "low": 595.1599731445312 }, { "date": "2025-11-25", "close": 608.890015, "volume": 57560900, "open": 603.510009765625, "high": 610.260009765625, "low": 597.3200073242188 }, { "date": "2025-11-26", "close": 614.27002, "volume": 42393600, "open": 612.510009765625, "high": 616.1900024414062, "low": 610.3900146484375 }, { "date": "2025-11-28", "close": 619.25, "volume": 23034400, "open": 616.1099853515625, "high": 619.3200073242188, "low": 615.4199829101562 }, { "date": "2025-12-01", "close": 617.169983, "volume": 40957600, "open": 613.6300048828125, "high": 619.4400024414062, "low": 612.52001953125 }, { "date": "2025-12-02", "close": 622.0, "volume": 54541800, "open": 619.4600219726562, "high": 623.75, "low": 617.5900268554688 }, { "date": "2025-12-03", "close": 623.52002, "volume": 47841600, "open": 619.6199951171875, "high": 624.219970703125, "low": 618.030029296875 }, { "date": "2025-12-04", "close": 622.940002, "volume": 47067800, "open": 624.9299926757812, "high": 624.9400024414062, "low": 619.5399780273438 }, { "date": "2025-12-05", "close": 625.47998, "volume": 53614200, "open": 624.3800048828125, "high": 628.9199829101562, "low": 623.7100219726562 }, { "date": "2025-12-08", "close": 624.280029, "volume": 43462400, "open": 627.2100219726562, "high": 628.8400268554688, "low": 621.6900024414062 }, { "date": "2025-12-09", "close": 625.049988, "volume": 37156000, "open": 623.010009765625, "high": 625.8699951171875, "low": 621.0 }, { "date": "2025-12-10", "close": 627.609985, "volume": 55031400, "open": 623.8499755859375, "high": 629.2100219726562, "low": 620.989990234375 }, { "date": "2025-12-11", "close": 625.580017, "volume": 58272800, "open": 623.8200073242188, "high": 625.780029296875, "low": 617.719970703125 }, { "date": "2025-12-12", "close": 613.619995, "volume": 75158700, "open": 622.0800170898438, "high": 623.5399780273438, "low": 611.3599853515625 }, { "date": "2025-12-15", "close": 610.539978, "volume": 49538200, "open": 618.3699951171875, "high": 618.4199829101562, "low": 609.3200073242188 }, { "date": "2025-12-16", "close": 611.75, "volume": 55152800, "open": 608.260009765625, "high": 613.510009765625, "low": 606.9099731445312 }, { "date": "2025-12-17", "close": 600.409973, "volume": 70654300, "open": 613.0599975585938, "high": 613.6500244140625, "low": 600.280029296875 }, { "date": "2025-12-18", "close": 609.109985, "volume": 78875800, "open": 609.7999877929688, "high": 612.9299926757812, "low": 606.9199829101562 }, { "date": "2025-12-19", "close": 617.049988, "volume": 60369800, "open": 611.9500122070312, "high": 617.6199951171875, "low": 611.8699951171875 }, { "date": "2025-12-22", "close": 619.210022, "volume": 43703100, "open": 621.3499755859375, "high": 621.6500244140625, "low": 617.77001953125 }, { "date": "2025-12-23", "close": 622.109985, "volume": 41120400, "open": 618.2000122070312, "high": 622.4099731445312, "low": 617.780029296875 }, { "date": "2025-12-24", "close": 623.929993, "volume": 18468700, "open": 621.989990234375, "high": 624.280029296875, "low": 621.719970703125 }, { "date": "2025-12-26", "close": 623.890015, "volume": 28959800, "open": 624.6599731445312, "high": 625.52001953125, "low": 623.1400146484375 }, { "date": "2025-12-29", "close": 620.869995, "volume": 32458300, "open": 620.0999755859375, "high": 622.780029296875, "low": 618.72998046875 }, { "date": "2025-12-30", "close": 619.429993, "volume": 31226800, "open": 619.8400268554688, "high": 622.1799926757812, "low": 619.219970703125 }, { "date": "2025-12-31", "close": 614.309998, "volume": 40746500, "open": 619.6500244140625, "high": 619.9600219726562, "low": 614.0499877929688 }, { "date": "2026-01-02", "close": 613.119995, "volume": 61859200, "open": 620.0599975585938, "high": 622.8499755859375, "low": 610.1500244140625 }, { "date": "2026-01-05", "close": 617.98999, "volume": 46828400, "open": 619.3200073242188, "high": 620.8099975585938, "low": 616.719970703125 }, { "date": "2026-01-06", "close": 623.419983, "volume": 43137500, "open": 619.22998046875, "high": 624.02001953125, "low": 618.5399780273438 }, { "date": "2026-01-07", "close": 624.02002, "volume": 44880300, "open": 623.0399780273438, "high": 627.9400024414062, "low": 622.5599975585938 }, { "date": "2026-01-08", "close": 620.469971, "volume": 50435900, "open": 623.030029296875, "high": 623.4199829101562, "low": 617.7999877929688 }, { "date": "2026-01-09", "close": 626.650024, "volume": 49688700, "open": 621.4099731445312, "high": 627.8900146484375, "low": 619.0599975585938 }, { "date": "2026-01-12", "close": 627.169983, "volume": 37388700, "open": 622.3099975585938, "high": 628.8499755859375, "low": 622.260009765625 }, { "date": "2026-01-13", "close": 626.23999, "volume": 44481400, "open": 627.27001953125, "high": 629.469970703125, "low": 623.7000122070312 }, { "date": "2026-01-14", "close": 619.549988, "volume": 72598700, "open": 622.239990234375, "high": 623.4500122070312, "low": 614.5599975585938 }, { "date": "2026-01-15", "close": 621.780029, "volume": 53934900, "open": 626.5999755859375, "high": 630.0, "low": 620.75 }, { "date": "2026-01-16", "close": 621.26001, "volume": 61058100, "open": 625.5, "high": 626.0800170898438, "low": 618.8800048828125 }, { "date": "2026-01-20", "close": 608.059998, "volume": 81988900, "open": 610.530029296875, "high": 615.0599975585938, "low": 607.0499877929688 }, { "date": "2026-01-21", "close": 616.280029, "volume": 79837900, "open": 609.469970703125, "high": 620.4199829101562, "low": 607.8599853515625 }, { "date": "2026-01-22", "close": 620.76001, "volume": 42254800, "open": 622.3499755859375, "high": 622.4600219726562, "low": 617.780029296875 }, { "date": "2026-01-23", "close": 622.719971, "volume": 43645800, "open": 619.72998046875, "high": 625.4000244140625, "low": 618.6500244140625 }, { "date": "2026-01-26", "close": 625.460022, "volume": 35983000, "open": 623.2100219726562, "high": 627.6099853515625, "low": 622.1199951171875 }, { "date": "2026-01-27", "close": 631.130005, "volume": 38997200, "open": 628.9099731445312, "high": 632.0399780273438, "low": 627.3400268554688 }, { "date": "2026-01-28", "close": 633.219971, "volume": 50691700, "open": 635.4600219726562, "high": 636.5999755859375, "low": 631.8099975585938 }, { "date": "2026-01-29", "close": 629.429993, "volume": 79944000, "open": 632.6500244140625, "high": 633.6699829101562, "low": 618.27001953125 }, { "date": "2026-01-30", "close": 621.869995, "volume": 65650700, "open": 625.7100219726562, "high": 628.260009765625, "low": 619.2999877929688 }, { "date": "2026-02-02", "close": 626.140015, "volume": 49020300, "open": 618.7000122070312, "high": 628.489990234375, "low": 618.6599731445312 }, { "date": "2026-02-03", "close": 616.52002, "volume": 81234000, "open": 628.2999877929688, "high": 629.97998046875, "low": 610.9600219726562 }, { "date": "2026-02-04", "close": 605.75, "volume": 81850700, "open": 615.02001953125, "high": 615.0999755859375, "low": 600.469970703125 }, { "date": "2026-02-05", "close": 597.030029, "volume": 89354500, "open": 600.2100219726562, "high": 604.8099975585938, "low": 594.760009765625 }, { "date": "2026-02-06", "close": 609.650024, "volume": 78019300, "open": 600.1900024414062, "high": 611.4099731445312, "low": 598.77001953125 }, { "date": "2026-02-09", "close": 614.320007, "volume": 56797600, "open": 607.5399780273438, "high": 616.4600219726562, "low": 605.0700073242188 }, { "date": "2026-02-10", "close": 611.469971, "volume": 53938900, "open": 615.3099975585938, "high": 617.02001953125, "low": 611.010009765625 }, { "date": "2026-02-11", "close": 613.109985, "volume": 58575100, "open": 616.3800048828125, "high": 617.52001953125, "low": 607.6900024414062 }, { "date": "2026-02-12", "close": 600.640015, "volume": 81378900, "open": 614.7100219726562, "high": 615.8099975585938, "low": 599.5700073242188 }, { "date": "2026-02-13", "close": 601.919983, "volume": 69237500, "open": 600.4299926757812, "high": 606.47998046875, "low": 596.4199829101562 }, { "date": "2026-02-17", "close": 601.299988, "volume": 69013800, "open": 598.3800048828125, "high": 603.9500122070312, "low": 593.3400268554688 }, { "date": "2026-02-18", "close": 605.789978, "volume": 64250700, "open": 602.1099853515625, "high": 609.77001953125, "low": 600.719970703125 }, { "date": "2026-02-19", "close": 603.469971, "volume": 60960800, "open": 602.8099975585938, "high": 605.8200073242188, "low": 600.75 }, { "date": "2026-02-20", "close": 608.809998, "volume": 74127300, "open": 600.1199951171875, "high": 610.3499755859375, "low": 599.22998046875 }, { "date": "2026-02-23", "close": 601.409973, "volume": 63859100, "open": 606.6099853515625, "high": 608.010009765625, "low": 599.0499877929688 }, { "date": "2026-02-24", "close": 607.869995, "volume": 55023700, "open": 602.4000244140625, "high": 608.989990234375, "low": 599.72998046875 }, { "date": "2026-02-25", "close": 616.679993, "volume": 55710700, "open": 611.0700073242188, "high": 616.8300170898438, "low": 611.0 }, { "date": "2026-02-26", "close": 609.23999, "volume": 96178900, "open": 615.5900268554688, "high": 615.5900268554688, "low": 603.97998046875 }, { "date": "2026-02-27", "close": 607.289978, "volume": 68125200, "open": 602.97998046875, "high": 608.3200073242188, "low": 602.1900024414062 }, { "date": "2026-03-02", "close": 608.090027, "volume": 75264600, "open": 598.8599853515625, "high": 609.9199829101562, "low": 597.989990234375 }, { "date": "2026-03-03", "close": 601.580017, "volume": 97015500, "open": 596.3300170898438, "high": 603.9600219726562, "low": 591.8699951171875 }, { "date": "2026-03-04", "close": 610.75, "volume": 70943900, "open": 604.1599731445312, "high": 612.8800048828125, "low": 603.4299926757812 }, { "date": "2026-03-05", "close": 608.909973, "volume": 89602400, "open": 607.4000244140625, "high": 612.760009765625, "low": 602.260009765625 }, { "date": "2026-03-06", "close": 599.75, "volume": 86302300, "open": 600.3099975585938, "high": 606.0, "low": 598.3300170898438 }, { "date": "2026-03-09", "close": 607.76001, "volume": 93068200, "open": 594.22998046875, "high": 609.27001953125, "low": 591.3300170898438 }, { "date": "2026-03-10", "close": 607.77002, "volume": 64078900, "open": 607.780029296875, "high": 613.2899780273438, "low": 605.4199829101562 }, { "date": "2026-03-11", "close": 607.690002, "volume": 60114800, "open": 608.9500122070312, "high": 612.4299926757812, "low": 605.030029296875 }, { "date": "2026-03-12", "close": 597.26001, "volume": 71836600, "open": 602.760009765625, "high": 604.1400146484375, "low": 597.0499877929688 }, { "date": "2026-03-13", "close": 593.719971, "volume": 63145500, "open": 599.72998046875, "high": 603.5999755859375, "low": 592.5700073242188 }, { "date": "2026-03-16", "close": 600.380005, "volume": 49077200, "open": 600.0399780273438, "high": 603.8599853515625, "low": 599.1099853515625 }, { "date": "2026-03-17", "close": 603.309998, "volume": 47106600, "open": 603.1400146484375, "high": 605.9000244140625, "low": 601.8699951171875 }, { "date": "2026-03-18", "close": 594.900024, "volume": 56128000, "open": 601.489990234375, "high": 603.1599731445312, "low": 594.5599975585938 }, { "date": "2026-03-19", "close": 593.02002, "volume": 75597600, "open": 589.510009765625, "high": 595.7999877929688, "low": 587.0800170898438 }, { "date": "2026-03-20", "close": 582.059998, "volume": 91964700, "open": 591.0599975585938, "high": 591.1699829101562, "low": 578.5399780273438 }, { "date": "2026-03-23", "close": 588.0, "volume": 89936100, "open": 590.52001953125, "high": 595.0800170898438, "low": 585.9600219726562 }, { "date": "2026-03-24", "close": 583.97998, "volume": 57750900, "open": 584.8099975585938, "high": 587.9299926757812, "low": 581.9299926757812 }, { "date": "2026-03-25", "close": 587.820007, "volume": 60475500, "open": 589.1400146484375, "high": 591.3699951171875, "low": 585.6900024414062 }, { "date": "2026-03-26", "close": 573.789978, "volume": 81492100, "open": 582.5999755859375, "high": 584.6300048828125, "low": 573.4299926757812 }, { "date": "2026-03-27", "close": 562.580017, "volume": 82702200, "open": 570.8099975585938, "high": 571.02001953125, "low": 561.5700073242188 }, { "date": "2026-03-30", "close": 558.280029, "volume": 70602600, "open": 567.3800048828125, "high": 568.0499877929688, "low": 555.5999755859375 }, { "date": "2026-03-31", "close": 577.179993, "volume": 95878000, "open": 564.2899780273438, "high": 578.6400146484375, "low": 564.2100219726562 }, { "date": "2026-04-01", "close": 584.309998, "volume": 79435100, "open": 581.47998046875, "high": 587.739990234375, "low": 580.4199829101562 }, { "date": "2026-04-02", "close": 584.97998, "volume": 50941700, "open": 573.969970703125, "high": 586.0499877929688, "low": 571.9199829101562 }, { "date": "2026-04-06", "close": 588.5, "volume": 35108500, "open": 586.22998046875, "high": 590.6099853515625, "low": 584.6900024414062 }, { "date": "2026-04-07", "close": 588.590027, "volume": 49948200, "open": 585.6400146484375, "high": 588.97998046875, "low": 578.4000244140625 }, { "date": "2026-04-08", "close": 606.090027, "volume": 63086000, "open": 608.7100219726562, "high": 609.9000244140625, "low": 602.1199951171875 }, { "date": "2026-04-09", "close": 610.190002, "volume": 37837500, "open": 605.9299926757812, "high": 610.5, "low": 603.030029296875 }, { "date": "2026-04-10", "close": 611.070007, "volume": 34038500, "open": 611.8400268554688, "high": 613.6699829101562, "low": 609.5800170898438 }, { "date": "2026-04-13", "close": 617.390015, "volume": 32972100, "open": 609.47998046875, "high": 626.739990234375, "low": 608.1099853515625 }, { "date": "2026-04-14", "close": 628.599976, "volume": 49921100, "open": 620.219970703125, "high": 628.5999755859375, "low": 620.0999755859375 }, { "date": "2026-04-15", "close": 637.400024, "volume": 50102400, "open": 629.0800170898438, "high": 637.8300170898438, "low": 628.2000122070312 }, { "date": "2026-04-16", "close": 640.469971, "volume": 42320600, "open": 639.2100219726562, "high": 642.1799926757812, "low": 635.260009765625 }, { "date": "2026-04-17", "close": 648.849976, "volume": 53488900, "open": 645.5900268554688, "high": 650.0, "low": 644.0700073242188 }, { "date": "2026-04-20", "close": 646.789978, "volume": 37138500, "open": 648.0399780273438, "high": 648.760009765625, "low": 642.52001953125 }, { "date": "2026-04-21", "close": 644.330017, "volume": 39580500, "open": 648.4099731445312, "high": 650.2000122070312, "low": 642.2100219726562 }, { "date": "2026-04-22", "close": 655.109985, "volume": 37368400, "open": 650.1500244140625, "high": 655.3300170898438, "low": 648.52001953125 }, { "date": "2026-04-23", "close": 651.419983, "volume": 40099800, "open": 653.5499877929688, "high": 656.9199829101562, "low": 645.52001953125 }, { "date": "2026-04-24", "close": 663.880005, "volume": 45563100, "open": 658.510009765625, "high": 664.510009765625, "low": 656.530029296875 }, { "date": "2026-04-27", "close": 664.22998, "volume": 32717000, "open": 663.4000244140625, "high": 664.4299926757812, "low": 660.6900024414062 }, { "date": "2026-04-28", "close": 657.549988, "volume": 34147900, "open": 657.4099731445312, "high": 659.6400146484375, "low": 653.8099975585938 }, { "date": "2026-04-29", "close": 661.570007, "volume": 31724900, "open": 658.6300048828125, "high": 661.719970703125, "low": 656.5900268554688 }, { "date": "2026-04-30", "close": 667.73999, "volume": 40622200, "open": 665.3499755859375, "high": 668.9000244140625, "low": 657.5599975585938 }, { "date": "2026-05-01", "close": 674.150024, "volume": 39172600, "open": 669.1599731445312, "high": 675.969970703125, "low": 668.7999877929688 }, { "date": "2026-05-04", "close": 672.880005, "volume": 34542000, "open": 674.6599731445312, "high": 676.72998046875, "low": 668.9000244140625 }, { "date": "2026-05-05", "close": 681.609985, "volume": 37101100, "open": 677.9600219726562, "high": 682.77001953125, "low": 677.510009765625 }, { "date": "2026-05-06", "close": 695.77002, "volume": 38778500, "open": 687.780029296875, "high": 695.9299926757812, "low": 686.47998046875 }, { "date": "2026-05-07", "close": 694.940002, "volume": 43779100, "open": 696.5800170898438, "high": 701.239990234375, "low": 691.77001953125 }, { "date": "2026-05-08", "close": 711.22998, "volume": 44320400, "open": 699.9199829101562, "high": 711.22998046875, "low": 699.5 }, { "date": "2026-05-11", "close": 713.289978, "volume": 36019100, "open": 710.3599853515625, "high": 714.5900268554688, "low": 708.9099731445312 }, { "date": "2026-05-12", "close": 707.23999, "volume": 45873000, "open": 708.219970703125, "high": 710.1799926757812, "low": 696.6400146484375 }, { "date": "2026-05-13", "close": 714.710022, "volume": 40012500, "open": 709.9600219726562, "high": 716.6500244140625, "low": 704.8300170898438 }, { "date": "2026-05-14", "close": 719.789978, "volume": 33327500, "open": 714.6199951171875, "high": 722.030029296875, "low": 714.219970703125 }, { "date": "2026-05-15", "close": 708.929993, "volume": 51792700, "open": 710.1400146484375, "high": 715.1300048828125, "low": 705.5499877929688 }, { "date": "2026-05-18", "close": 705.880005, "volume": 49834500, "open": 711.5399780273438, "high": 712.0700073242188, "low": 698.8499755859375 }, { "date": "2026-05-19", "close": 701.530029, "volume": 46827500, "open": 699.8099975585938, "high": 706.489990234375, "low": 695.25 }, { "date": "2026-05-20", "close": 713.150024, "volume": 36779200, "open": 705.2899780273438, "high": 713.1500244140625, "low": 703.7899780273438 }, { "date": "2026-05-21", "close": 714.51001, "volume": 36415400, "open": 708.989990234375, "high": 717.1199951171875, "low": 706.77001953125 }, { "date": "2026-05-22", "close": 717.539978, "volume": 33118600, "open": 718.0700073242188, "high": 722.1199951171875, "low": 715.9500122070312 }, { "date": "2026-05-26", "close": 730.280029, "volume": 34254700, "open": 725.9600219726562, "high": 731.1699829101562, "low": 724.1599731445312 }, { "date": "2026-05-27", "close": 729.450012, "volume": 35148700, "open": 732.9600219726562, "high": 733.3200073242188, "low": 725.4400024414062 }, { "date": "2026-05-28", "close": 735.599976, "volume": 32840000, "open": 729.72998046875, "high": 736.5999755859375, "low": 726.4099731445312 }, { "date": "2026-05-29", "close": 738.309998, "volume": 37541700, "open": 737.8400268554688, "high": 741.6300048828125, "low": 735.25 }, { "date": "2026-06-01", "close": 742.73999, "volume": 33890600, "open": 737.0399780273438, "high": 745.6500244140625, "low": 735.989990234375 }, { "date": "2026-06-02", "close": 746.159973, "volume": 30085200, "open": 742.4000244140625, "high": 746.4400024414062, "low": 739.22998046875 }, { "date": "2026-06-03", "close": 744.210022, "volume": 40270200, "open": 747.3099975585938, "high": 748.6500244140625, "low": 741.010009765625 }, { "date": "2026-06-04", "close": 740.609985, "volume": 40782600, "open": 735.47998046875, "high": 743.5, "low": 732.6199951171875 }, { "date": "2026-06-05", "close": 705.059998, "volume": 99606600, "open": 730.0599975585938, "high": 731.6900024414062, "low": 704.3200073242188 }, { "date": "2026-06-08", "close": 716.070007, "volume": 47401500, "open": 717.8099975585938, "high": 723.030029296875, "low": 713.0700073242188 }, { "date": "2026-06-09", "close": 707.830017, "volume": 91932200, "open": 722.97998046875, "high": 725.6599731445312, "low": 686.3699951171875 }, { "date": "2026-06-10", "close": 693.690002, "volume": 65334300, "open": 701.6599731445312, "high": 711.280029296875, "low": 692.9299926757812 }, { "date": "2026-06-11", "close": 717.119995, "volume": 71798900, "open": 699.2899780273438, "high": 718.3699951171875, "low": 695.0 }, { "date": "2026-06-12", "close": 721.340027, "volume": 51168400, "open": 717.6099853515625, "high": 724.010009765625, "low": 711.280029296875 }, { "date": "2026-06-15", "close": 744.0, "volume": 46710200, "open": 738.0999755859375, "high": 744.760009765625, "low": 737.3800048828125 }, { "date": "2026-06-16", "close": 729.859985, "volume": 45348700, "open": 742.25, "high": 744.219970703125, "low": 729.6400146484375 }, { "date": "2026-06-17", "close": 722.51001, "volume": 51669300, "open": 735.1900024414062, "high": 735.6799926757812, "low": 720.8499755859375 }, { "date": "2026-06-18", "close": 740.619995, "volume": 50154600, "open": 737.2000122070312, "high": 741.8200073242188, "low": 732.510009765625 }, { "date": "2026-06-22", "close": 737.950012, "volume": 43518600, "open": 742.02001953125, "high": 745.4500122070312, "low": 734.3900146484375 }, { "date": "2026-06-23", "close": 713.650024, "volume": 53354200, "open": 715.739990234375, "high": 723.6099853515625, "low": 712.1099853515625 }, { "date": "2026-06-24", "close": 710.619995, "volume": 52480400, "open": 715.3699951171875, "high": 719.9299926757812, "low": 704.4500122070312 }, { "date": "2026-06-25", "close": 716.380005, "volume": 49668000, "open": 725.9000244140625, "high": 726.8300170898438, "low": 705.2999877929688 }, { "date": "2026-06-26", "close": 706.52002, "volume": 47081800, "open": 707.1300048828125, "high": 715.5599975585938, "low": 702.8099975585938 }, { "date": "2026-06-29", "close": 724.080017, "volume": 44939100, "open": 713.989990234375, "high": 724.5800170898438, "low": 705.1699829101562 }, { "date": "2026-06-30", "close": 736.400024, "volume": 42121800, "open": 724.1799926757812, "high": 737.6199951171875, "low": 723.9099731445312 }, { "date": "2026-07-01", "close": 725.169983, "volume": 40803800, "open": 729.1900024414062, "high": 731.9199829101562, "low": 724.5999755859375 }, { "date": "2026-07-02", "close": 712.599976, "volume": 50959800, "open": 725.5800170898438, "high": 730.8300170898438, "low": 707.5599975585938 }, { "date": "2026-07-06", "close": 722.820007, "volume": 30220400, "open": 719.9299926757812, "high": 726.0800170898438, "low": 718.4500122070312 }, { "date": "2026-07-07", "close": 709.429993, "volume": 42483100, "open": 714.1699829101562, "high": 716.3499755859375, "low": 704.9000244140625 }, { "date": "2026-07-08", "close": 711.440002, "volume": 35603200, "open": 704.9500122070312, "high": 712.260009765625, "low": 700.9099731445312 }, { "date": "2026-07-09", "close": 723.280029, "volume": 33654700, "open": 718.3300170898438, "high": 724.22998046875, "low": 715.1300048828125 }, { "date": "2026-07-10", "close": 725.51001, "volume": 26415900, "open": 720.7000122070312, "high": 726.3900146484375, "low": 717.0 }, { "date": "2026-07-13", "close": 711.73999, "volume": 36552400, "open": 717.719970703125, "high": 718.739990234375, "low": 710.0800170898438 }, { "date": "2026-07-14", "close": 719.690002, "volume": 29448100, "open": 720.219970703125, "high": 722.2899780273438, "low": 714.3400268554688 }, { "date": "2026-07-15", "close": 717.73999, "volume": 32627600, "open": 723.8499755859375, "high": 724.3599853515625, "low": 710.22998046875 }, { "date": "2026-07-16", "close": 705.940002, "volume": 39402000, "open": 712.010009765625, "high": 713.5999755859375, "low": 702.6099853515625 }, { "date": "2026-07-17", "close": 695.330017, "volume": 54109300, "open": 691.6500244140625, "high": 702.2999877929688, "low": 686.760009765625 }, { "date": "2026-07-20", "close": 696.059998, "volume": 29687600, "open": 702.1599731445312, "high": 705.7999877929688, "low": 695.510009765625 }, { "date": "2026-07-21", "close": 708.969971, "volume": 33728300, "open": 706.5700073242188, "high": 710.0499877929688, "low": 702.7999877929688 }, { "date": "2026-07-22", "close": 705.349976, "volume": 23692200, "open": 703.6199951171875, "high": 709.6500244140625, "low": 703.6199951171875 }, { "date": "2026-07-23", "close": 691.960022, "volume": 44028600, "open": 694.6699829101562, "high": 698.6599731445312, "low": 687.7899780273438 }, { "date": "2026-07-24", "close": 684.22998, "volume": 42876700, "open": 690.4099731445312, "high": 692.6300048828125, "low": 682.47998046875 }, { "date": "2026-07-27", "close": 682.119995, "volume": 42681500, "open": 691.6799926757812, "high": 692.2999877929688, "low": 675.9500122070312 }, { "date": "2026-07-28", "close": 675.48999, "volume": 51398700, "open": 676.22998046875, "high": 679.4000244140625, "low": 667.8800048828125 }, { "date": "2026-07-29", "close": 661.72998, "volume": 57233300, "open": 675.510009765625, "high": 680.0499877929688, "low": 661.1400146484375 }, { "date": "2026-07-30", "close": 683.549988, "volume": 66753700, "open": 674.760009765625, "high": 685.1199951171875, "low": 673.2999877929688 }, { "date": "2026-07-31", "close": 687.98999, "volume": 50540500, "open": 692.1099853515625, "high": 695.77001953125, "low": 680.0499877929688 }, { "date": "2026-08-03", "close": 700.070007, "volume": 44965100, "open": 688.2999877929688, "high": 701.5900268554688, "low": 685.8200073242188 }, { "date": "2026-08-04", "close": 723.849976, "volume": 59778600, "open": 708.1599731445312, "high": 725.6599731445312, "low": 707.530029296875 }, { "date": "2026-08-05", "close": 717.299988, "volume": 33540200, "open": 726.25, "high": 728.5399780273438, "low": 716.9199829101562 }, { "date": "2026-08-06", "close": 714.650024, "volume": 33035900, "open": 710.8200073242188, "high": 719.3200073242188, "low": 708.5 }, { "date": "2026-08-07", "close": 723.030029, "volume": 31070400, "open": 720.1500244140625, "high": 723.6300048828125, "low": 716.510009765625 }, { "date": "2026-08-10", "close": 720.869995, "volume": 26243200, "open": 722.3900146484375, "high": 724.6699829101562, "low": 720.3300170898438 }, { "date": "2026-08-11", "close": 718.450012, "volume": 29286100, "open": 723.2899780273438, "high": 723.3499755859375, "low": 715.5 }, { "date": "2026-08-12", "close": 723.700012, "volume": 29066000, "open": 727.0800170898438, "high": 727.25, "low": 722.9199829101562 }, { "date": "2026-08-13", "close": 732.070007, "volume": 31599700, "open": 725.1500244140625, "high": 733.9600219726562, "low": 724.030029296875 }, { "date": "2026-08-14", "close": 731.070007, "volume": 23790600, "open": 733.4099731445312, "high": 734.3900146484375, "low": 728.3200073242188 }, { "date": "2026-08-17", "close": 729.869995, "volume": 26452600, "open": 732.9500122070312, "high": 734.5800170898438, "low": 729.27001953125 }, { "date": "2026-08-18", "close": 717.51001, "volume": 48997200, "open": 720.2100219726562, "high": 722.1300048828125, "low": 715.9199829101562 }, { "date": "2026-08-19", "close": 716.080017, "volume": 35801700, "open": 720.3900146484375, "high": 721.5, "low": 712.6099853515625 }, { "date": "2026-08-20", "close": 710.929993, "volume": 33396400, "open": 712.0900268554688, "high": 714.9400024414062, "low": 708.52001953125 }, { "date": "2026-08-21", "close": 713.440002, "volume": 33399400, "open": 715.22998046875, "high": 715.6699829101562, "low": 709.2000122070312 }, { "date": "2026-08-24", "close": 706.320007, "volume": 37443100, "open": 709.6599731445312, "high": 709.7899780273438, "low": 702.7000122070312 }, { "date": "2026-08-25", "close": 710.719971, "volume": 23869600, "open": 711.219970703125, "high": 714.0399780273438, "low": 707.4500122070312 }, { "date": "2026-08-26", "close": 711.369995, "volume": 20392400, "open": 708.4099731445312, "high": 713.02001953125, "low": 707.969970703125 }, { "date": "2026-08-27", "close": 721.109985, "volume": 28723500, "open": 716.9299926757812, "high": 721.3499755859375, "low": 714.530029296875 }, { "date": "2026-08-28", "close": 716.429993, "volume": 34105400, "open": 719.739990234375, "high": 724.1300048828125, "low": 715.0900268554688 }, { "date": "2026-08-31", "close": 716.76001, "volume": 32237200, "open": 715.1699829101562, "high": 717.5800170898438, "low": 713.1599731445312 }, { "date": "2026-09-01", "close": 707.640015, "volume": 35236100, "open": 707.3900146484375, "high": 712.2999877929688, "low": 704.6599731445312 }, { "date": "2026-09-02", "close": 709.23999, "volume": 23476200, "open": 707.0999755859375, "high": 709.7999877929688, "low": 705.0999755859375 }, { "date": "2026-09-03", "close": 717.669983, "volume": 29449800, "open": 710.8499755859375, "high": 718.9199829101562, "low": 709.6900024414062 }, { "date": "2026-09-04", "close": 718.960022, "volume": 32871100, "open": 719.3499755859375, "high": 721.8599853515625, "low": 716.5599975585938 }, { "date": "2026-09-08", "close": 718.359985, "volume": 28341400, "open": 720.9099731445312, "high": 721.8900146484375, "low": 715.5700073242188 }, { "date": "2026-09-09", "close": 716.309998, "volume": 26763400, "open": 716.4000244140625, "high": 719.7000122070312, "low": 714.02001953125 }, { "date": "2026-09-10", "close": 708.690002, "volume": 31414400, "open": 707.5499877929688, "high": 712.0599975585938, "low": 706.8599853515625 }, { "date": "2026-09-11", "close": 714.880005, "volume": 26649100, "open": 715.6799926757812, "high": 717.6300048828125, "low": 713.6300048828125 }, { "date": "2026-09-14", "close": 709.179993, "volume": 35219000, "open": 703.3300170898438, "high": 712.9500122070312, "low": 702.739990234375 }, { "date": "2026-09-15", "close": 704.539978, "volume": 26631700, "open": 708.7999877929688, "high": 709.530029296875, "low": 703.6400146484375 }, { "date": "2026-09-16", "close": 704.719971, "volume": 35688000, "open": 708.0, "high": 711.8800048828125, "low": 700.0 }, { "date": "2026-09-17", "close": 716.919983, "volume": 37270300, "open": 715.9500122070312, "high": 718.0399780273438, "low": 713.3200073242188 }, { "date": "2026-09-18", "close": 721.450012, "volume": 48478700, "open": 718.8300170898438, "high": 721.72998046875, "low": 715.0800170898438 }, { "date": "2026-09-21", "close": 741.469971, "volume": 46730600, "open": 727.8900146484375, "high": 743.219970703125, "low": 727.8099975585938 }, { "date": "2026-09-22", "close": 747.460022, "volume": 40128800, "open": 740.97998046875, "high": 748.3499755859375, "low": 740.9299926757812 }, { "date": "2026-09-23", "close": 741.210022, "volume": 33191800, "open": 746.969970703125, "high": 747.1300048828125, "low": 738.1900024414062 }, { "date": "2026-09-24", "close": 741.099976, "volume": 29000900, "open": 735.2899780273438, "high": 742.6599731445312, "low": 734.6199951171875 }, { "date": "2026-09-25", "close": 744.5, "volume": 30283800, "open": 742.8300170898438, "high": 745.9199829101562, "low": 739.6400146484375 }, { "date": "2026-09-28", "close": 736.530029, "volume": 41775000, "open": 740.4600219726562, "high": 741.4199829101562, "low": 731.6300048828125 }, { "date": "2026-09-29", "close": 737.929993, "volume": 27052300, "open": 740.1500244140625, "high": 740.5800170898438, "low": 735.3400268554688 }, { "date": "2026-09-30", "close": 739.77002, "volume": 29820400, "open": 740.1900024414062, "high": 745.0999755859375, "low": 739.4600219726562 }, { "date": "2026-10-01", "close": 742.030029, "volume": 35728900, "open": 742.510009765625, "high": 744.6699829101562, "low": 736.25 }, { "date": "2026-10-02", "close": 749.580017, "volume": 34498900, "open": 751.3099975585938, "high": 754.5399780273438, "low": 747.530029296875 }, { "date": "2026-10-05", "close": 756.200012, "volume": 25603200, "open": 749.3499755859375, "high": 756.9199829101562, "low": 749.0800170898438 }, { "date": "2026-10-06", "close": 759.659973, "volume": 26513600, "open": 760.52001953125, "high": 762.8599853515625, "low": 759.0999755859375 }, { "date": "2026-10-07", "close": 757.72998, "volume": 25467900, "open": 753.7899780273438, "high": 758.2999877929688, "low": 751.75 }, { "date": "2026-10-08", "close": 747.580017, "volume": 49694800, "open": 753.969970703125, "high": 757.1799926757812, "low": 743.22998046875 }, { "date": "2026-10-09", "close": 751.27002, "volume": 21162000, "open": 752.5499877929688, "high": 752.8699951171875, "low": 748.3699951171875 }, { "date": "2026-10-12", "close": 746.039978, "volume": 25147700, "open": 749.6900024414062, "high": 749.7899780273438, "low": 744.8499755859375 }, { "date": "2026-10-13", "close": 743.570007, "volume": 28738600, "open": 739.52001953125, "high": 744.2000122070312, "low": 738.8300170898438 }, { "date": "2026-10-14", "close": 728.950012, "volume": 52383600, "open": 737.97998046875, "high": 740.530029296875, "low": 726.3900146484375 }, { "date": "2026-10-15", "close": 728.0, "volume": 49828700, "open": 718.5499877929688, "high": 729.4299926757812, "low": 715.4400024414062 }, { "date": "2026-10-16", "close": 709.799988, "volume": 66926700, "open": 725.52001953125, "high": 725.9600219726562, "low": 707.22998046875 }, { "date": "2026-10-19", "close": 718.359985, "volume": 37196700, "open": 719.6099853515625, "high": 724.5499877929688, "low": 716.5700073242188 }, { "date": "2026-10-20", "close": 717.630005, "volume": 30518500, "open": 715.25, "high": 722.75, "low": 710.3900146484375 }, { "date": "2026-10-21", "close": 725.200012, "volume": 32476200, "open": 722.219970703125, "high": 727.9500122070312, "low": 719.7100219726562 }, { "date": "2026-10-22", "close": 704.469971, "volume": 64553400, "open": 713.6099853515625, "high": 715.4299926757812, "low": 701.9000244140625 }, { "date": "2026-10-23", "close": 704.400024, "volume": 30224700, "open": 702.2000122070312, "high": 709.2999877929688, "low": 701.1599731445312 }, { "date": "2026-10-26", "close": 712.200012, "volume": 33110800, "open": 707.0599975585938, "high": 715.25, "low": 705.5800170898438 }, { "date": "2026-10-27", "close": 721.25, "volume": 30942800, "open": 715.1199951171875, "high": 722.8699951171875, "low": 713.5900268554688 }, { "date": "2026-10-28", "close": 725.609985, "volume": 30507400, "open": 724.1199951171875, "high": 726.1400146484375, "low": 720.2999877929688 }, { "date": "2026-10-29", "close": 715.340027, "volume": 38251600, "open": 716.5399780273438, "high": 718.0700073242188, "low": 711.6199951171875 }, { "date": "2026-10-30", "close": 690.48999, "volume": 85242100, "open": 697.2100219726562, "high": 698.6300048828125, "low": 683.4500122070312 }, { "date": "2026-11-02", "close": 681.090027, "volume": 54743700, "open": 695.3200073242188, "high": 699.4299926757812, "low": 680.3300170898438 }, { "date": "2026-11-03", "close": 685.280029, "volume": 37524400, "open": 684.3900146484375, "high": 688.6900024414062, "low": 683.1799926757812 }, { "date": "2026-11-04", "close": 691.950012, "volume": 62365900, "open": 688.4299926757812, "high": 701.4500122070312, "low": 687.8699951171875 }, { "date": "2026-11-05", "close": 647.049988, "volume": 130677400, "open": 683.1199951171875, "high": 683.6500244140625, "low": 647.0499877929688 }, { "date": "2026-11-06", "close": 656.099976, "volume": 70691400, "open": 658.3499755859375, "high": 664.52001953125, "low": 653.989990234375 }, { "date": "2026-11-09", "close": 679.349976, "volume": 54905600, "open": 662.6400146484375, "high": 682.47998046875, "low": 662.02001953125 }, { "date": "2026-11-10", "close": 674.76001, "volume": 38845200, "open": 672.5399780273438, "high": 680.9500122070312, "low": 667.0499877929688 }, { "date": "2026-11-11", "close": 690.380005, "volume": 44871800, "open": 687.280029296875, "high": 695.5700073242188, "low": 683.5599975585938 }, { "date": "2026-11-12", "close": 688.169983, "volume": 36718000, "open": 680.3200073242188, "high": 694.5599975585938, "low": 679.8300170898438 } ], "indicators": { "sma20": 696.944, "sma50": 718.6228, "return_20d": -5.471, "rsi14": 45.39, "realized_vol_20d": 36.7 }, "status": "observed" }, "IWM": { "symbol": "IWM", "name": "iShares Russell 2000 ETF", "group": "Index", "sector": "Small cap", "asset_class": "equity_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/IWM/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 278.440002, "prev_close": 283.089996, "change": -4.649994, "change_pct": -1.6426, "volume": 22615700, "history": [ { "date": "2023-11-13", "close": 169.169998, "volume": 27610300, "open": 168.24000549316406, "high": 169.77000427246094, "low": 167.52000427246094 }, { "date": "2023-11-14", "close": 178.460007, "volume": 77611000, "open": 174.22999572753906, "high": 178.47000122070312, "low": 174.22000122070312 }, { "date": "2023-11-15", "close": 178.770004, "volume": 59641400, "open": 178.35000610351562, "high": 181.75999450683594, "low": 178.11000061035156 }, { "date": "2023-11-16", "close": 175.880005, "volume": 46616700, "open": 178.13999938964844, "high": 178.6300048828125, "low": 175.16000366210938 }, { "date": "2023-11-17", "close": 178.289993, "volume": 43418700, "open": 177.4499969482422, "high": 178.63999938964844, "low": 177.11000061035156 }, { "date": "2023-11-20", "close": 179.330002, "volume": 26665100, "open": 178.52000427246094, "high": 179.64999389648438, "low": 177.74000549316406 }, { "date": "2023-11-21", "close": 177.020004, "volume": 30457000, "open": 178.24000549316406, "high": 178.50999450683594, "low": 176.91000366210938 }, { "date": "2023-11-22", "close": 178.130005, "volume": 28940900, "open": 178.17999267578125, "high": 179.38999938964844, "low": 177.4199981689453 }, { "date": "2023-11-24", "close": 179.330002, "volume": 13846900, "open": 178.0500030517578, "high": 179.72999572753906, "low": 177.8000030517578 }, { "date": "2023-11-27", "close": 178.729996, "volume": 30665800, "open": 178.5, "high": 179.11000061035156, "low": 177.22999572753906 }, { "date": "2023-11-28", "close": 178.039993, "volume": 28350200, "open": 178.5500030517578, "high": 179.22000122070312, "low": 177.1999969482422 }, { "date": "2023-11-29", "close": 178.979996, "volume": 31590200, "open": 179.5500030517578, "high": 181.75, "low": 178.6999969482422 }, { "date": "2023-11-30", "close": 179.660004, "volume": 32216800, "open": 180.0500030517578, "high": 180.63999938964844, "low": 178.75999450683594 }, { "date": "2023-12-01", "close": 184.910004, "volume": 64221300, "open": 179.1999969482422, "high": 185.17999267578125, "low": 178.2100067138672 }, { "date": "2023-12-04", "close": 186.889999, "volume": 44862600, "open": 184.22999572753906, "high": 186.99000549316406, "low": 184.02000427246094 }, { "date": "2023-12-05", "close": 184.389999, "volume": 36873500, "open": 186.0500030517578, "high": 186.0500030517578, "low": 183.97999572753906 }, { "date": "2023-12-06", "close": 184.059998, "volume": 43637900, "open": 185.6999969482422, "high": 187.9199981689453, "low": 183.7899932861328 }, { "date": "2023-12-07", "close": 185.389999, "volume": 32662300, "open": 184.3300018310547, "high": 185.55999755859375, "low": 183.38999938964844 }, { "date": "2023-12-08", "close": 186.800003, "volume": 36087100, "open": 185.14999389648438, "high": 187.75, "low": 184.86000061035156 }, { "date": "2023-12-11", "close": 187.190002, "volume": 29302100, "open": 186.67999267578125, "high": 187.6199951171875, "low": 185.88999938964844 }, { "date": "2023-12-12", "close": 187.0, "volume": 32024000, "open": 186.97000122070312, "high": 187.66000366210938, "low": 185.33999633789062 }, { "date": "2023-12-13", "close": 193.330002, "volume": 69484800, "open": 187.10000610351562, "high": 193.63999938964844, "low": 185.6699981689453 }, { "date": "2023-12-14", "close": 198.710007, "volume": 83649300, "open": 196.8699951171875, "high": 200.0399932861328, "low": 196.47999572753906 }, { "date": "2023-12-15", "close": 197.039993, "volume": 74160700, "open": 198.9499969482422, "high": 199.5500030517578, "low": 195.9499969482422 }, { "date": "2023-12-18", "close": 197.110001, "volume": 44451100, "open": 197.9600067138672, "high": 198.77000427246094, "low": 196.67999267578125 }, { "date": "2023-12-19", "close": 200.929993, "volume": 52156200, "open": 198.47999572753906, "high": 201.3000030517578, "low": 198.02000427246094 }, { "date": "2023-12-20", "close": 196.279999, "volume": 62360300, "open": 199.86000061035156, "high": 202.1699981689453, "low": 196.16000366210938 }, { "date": "2023-12-21", "close": 199.619995, "volume": 38613400, "open": 198.5, "high": 199.82000732421875, "low": 197.52000427246094 }, { "date": "2023-12-22", "close": 201.479996, "volume": 39173800, "open": 200.8800048828125, "high": 202.80999755859375, "low": 200.19000244140625 }, { "date": "2023-12-26", "close": 204.100006, "volume": 26879000, "open": 202.2100067138672, "high": 204.55999755859375, "low": 201.69000244140625 }, { "date": "2023-12-27", "close": 204.820007, "volume": 35806400, "open": 204.44000244140625, "high": 205.49000549316406, "low": 203.39999389648438 }, { "date": "2023-12-28", "close": 204.039993, "volume": 28930100, "open": 203.7899932861328, "high": 205.1699981689453, "low": 203.27999877929688 }, { "date": "2023-12-29", "close": 200.710007, "volume": 41496800, "open": 203.47999572753906, "high": 204.02999877929688, "low": 200.7100067138672 }, { "date": "2024-01-02", "close": 199.520004, "volume": 44341500, "open": 199.39999389648438, "high": 201.6199951171875, "low": 198.44000244140625 }, { "date": "2024-01-03", "close": 194.199997, "volume": 57532500, "open": 197.39999389648438, "high": 197.6699981689453, "low": 193.77999877929688 }, { "date": "2024-01-04", "close": 193.820007, "volume": 43114200, "open": 194.05999755859375, "high": 195.49000549316406, "low": 193.69000244140625 }, { "date": "2024-01-05", "close": 193.25, "volume": 40964900, "open": 192.69000244140625, "high": 195.4600067138672, "low": 192.2899932861328 }, { "date": "2024-01-08", "close": 196.729996, "volume": 31545400, "open": 193.2899932861328, "high": 196.97000122070312, "low": 192.25999450683594 }, { "date": "2024-01-09", "close": 194.970001, "volume": 28998700, "open": 194.35000610351562, "high": 195.77000427246094, "low": 193.32000732421875 }, { "date": "2024-01-10", "close": 195.080002, "volume": 35075200, "open": 194.74000549316406, "high": 195.3800048828125, "low": 193.0800018310547 }, { "date": "2024-01-11", "close": 193.550003, "volume": 48939200, "open": 194.5, "high": 194.74000549316406, "low": 191.3000030517578 }, { "date": "2024-01-12", "close": 193.229996, "volume": 42992100, "open": 195.88999938964844, "high": 197.10000610351562, "low": 192.63999938964844 }, { "date": "2024-01-16", "close": 190.839996, "volume": 42213000, "open": 191.72000122070312, "high": 193.25999450683594, "low": 190.11000061035156 }, { "date": "2024-01-17", "close": 189.479996, "volume": 37787700, "open": 188.1300048828125, "high": 189.92999267578125, "low": 187.52999877929688 }, { "date": "2024-01-18", "close": 190.600006, "volume": 41760000, "open": 190.7100067138672, "high": 191.1699981689453, "low": 188.2100067138672 }, { "date": "2024-01-19", "close": 192.429993, "volume": 63338300, "open": 191.2899932861328, "high": 192.85000610351562, "low": 189.22999572753906 }, { "date": "2024-01-22", "close": 196.539993, "volume": 42379500, "open": 194.14999389648438, "high": 196.82000732421875, "low": 194.08999633789062 }, { "date": "2024-01-23", "close": 195.970001, "volume": 42471200, "open": 198.22000122070312, "high": 198.58999633789062, "low": 194.97999572753906 }, { "date": "2024-01-24", "close": 194.360001, "volume": 41120100, "open": 198.3800048828125, "high": 198.4600067138672, "low": 194.1199951171875 }, { "date": "2024-01-25", "close": 195.970001, "volume": 37659500, "open": 197.10000610351562, "high": 197.66000366210938, "low": 194.41000366210938 }, { "date": "2024-01-26", "close": 195.979996, "volume": 33478600, "open": 196.88999938964844, "high": 197.88999938964844, "low": 195.3800048828125 }, { "date": "2024-01-29", "close": 199.410004, "volume": 29234400, "open": 196.16000366210938, "high": 199.41000366210938, "low": 195.08999633789062 }, { "date": "2024-01-30", "close": 197.710007, "volume": 33121200, "open": 198.38999938964844, "high": 198.92999267578125, "low": 197.10000610351562 }, { "date": "2024-01-31", "close": 192.880005, "volume": 68126700, "open": 197.2100067138672, "high": 198.94000244140625, "low": 192.7100067138672 }, { "date": "2024-02-01", "close": 195.440002, "volume": 59479000, "open": 194.30999755859375, "high": 195.74000549316406, "low": 191.52999877929688 }, { "date": "2024-02-02", "close": 194.410004, "volume": 52839300, "open": 193.24000549316406, "high": 195.5, "low": 192.38999938964844 }, { "date": "2024-02-05", "close": 191.940002, "volume": 39751900, "open": 192.47000122070312, "high": 193.11000061035156, "low": 190.05999755859375 }, { "date": "2024-02-06", "close": 193.669998, "volume": 34689100, "open": 191.6999969482422, "high": 193.8000030517578, "low": 191.02000427246094 }, { "date": "2024-02-07", "close": 193.220001, "volume": 31713900, "open": 194.07000732421875, "high": 194.14999389648438, "low": 192.0399932861328 }, { "date": "2024-02-08", "close": 196.149994, "volume": 35370800, "open": 193.36000061035156, "high": 196.3699951171875, "low": 192.7100067138672 }, { "date": "2024-02-09", "close": 199.339996, "volume": 46107100, "open": 196.9199981689453, "high": 199.5500030517578, "low": 196.4499969482422 }, { "date": "2024-02-12", "close": 202.960007, "volume": 43291000, "open": 199.8699951171875, "high": 203.5500030517578, "low": 199.83999633789062 }, { "date": "2024-02-13", "close": 194.610001, "volume": 86247400, "open": 196.22000122070312, "high": 197.6300048828125, "low": 193.05999755859375 }, { "date": "2024-02-14", "close": 199.130005, "volume": 43808000, "open": 197.67999267578125, "high": 199.7899932861328, "low": 196.22999572753906 }, { "date": "2024-02-15", "close": 204.440002, "volume": 44931900, "open": 200.99000549316406, "high": 204.77000427246094, "low": 200.72000122070312 }, { "date": "2024-02-16", "close": 201.660004, "volume": 48346200, "open": 202.1199951171875, "high": 203.6999969482422, "low": 201.08999633789062 }, { "date": "2024-02-20", "close": 198.880005, "volume": 30547500, "open": 199.14999389648438, "high": 199.72000122070312, "low": 198.00999450683594 }, { "date": "2024-02-21", "close": 197.940002, "volume": 28669100, "open": 197.66000366210938, "high": 198.35000610351562, "low": 196.38999938964844 }, { "date": "2024-02-22", "close": 199.440002, "volume": 38184700, "open": 198.64999389648438, "high": 200.08999633789062, "low": 197.80999755859375 }, { "date": "2024-02-23", "close": 199.889999, "volume": 37667700, "open": 199.60000610351562, "high": 201.13999938964844, "low": 198.57000732421875 }, { "date": "2024-02-26", "close": 201.149994, "volume": 29118200, "open": 199.69000244140625, "high": 201.63999938964844, "low": 199.14999389648438 }, { "date": "2024-02-27", "close": 204.0, "volume": 32268600, "open": 203.0800018310547, "high": 204.22000122070312, "low": 202.5399932861328 }, { "date": "2024-02-28", "close": 202.320007, "volume": 30143900, "open": 202.44000244140625, "high": 203.86000061035156, "low": 201.8699951171875 }, { "date": "2024-02-29", "close": 203.729996, "volume": 40404100, "open": 205.17999267578125, "high": 206.0399932861328, "low": 202.52000427246094 }, { "date": "2024-03-01", "close": 205.889999, "volume": 35156900, "open": 204.52999877929688, "high": 206.3300018310547, "low": 203.13999938964844 }, { "date": "2024-03-04", "close": 205.699997, "volume": 24785400, "open": 207.02999877929688, "high": 207.77000427246094, "low": 205.4499969482422 }, { "date": "2024-03-05", "close": 203.729996, "volume": 34163500, "open": 204.3000030517578, "high": 205.91000366210938, "low": 203.00999450683594 }, { "date": "2024-03-06", "close": 205.25, "volume": 34255200, "open": 206.02999877929688, "high": 206.0800018310547, "low": 204.0800018310547 }, { "date": "2024-03-07", "close": 206.960007, "volume": 28020200, "open": 206.6999969482422, "high": 208.10000610351562, "low": 206.39999389648438 }, { "date": "2024-03-08", "close": 206.830002, "volume": 41447800, "open": 208.74000549316406, "high": 210.41000366210938, "low": 205.8000030517578 }, { "date": "2024-03-11", "close": 205.190002, "volume": 24435800, "open": 205.9600067138672, "high": 206.83999633789062, "low": 204.75 }, { "date": "2024-03-12", "close": 204.910004, "volume": 34958900, "open": 205.14999389648438, "high": 205.9199981689453, "low": 203.38999938964844 }, { "date": "2024-03-13", "close": 205.710007, "volume": 25140700, "open": 204.8699951171875, "high": 206.5800018310547, "low": 204.77000427246094 }, { "date": "2024-03-14", "close": 202.029999, "volume": 47509100, "open": 205.0500030517578, "high": 205.27999877929688, "low": 200.1699981689453 }, { "date": "2024-03-15", "close": 202.410004, "volume": 53217000, "open": 201.25, "high": 203.0800018310547, "low": 201.1300048828125 }, { "date": "2024-03-18", "close": 201.25, "volume": 32405100, "open": 202.91000366210938, "high": 203.17999267578125, "low": 200.91000366210938 }, { "date": "2024-03-19", "close": 202.100006, "volume": 29864100, "open": 199.77999877929688, "high": 202.75, "low": 199.66000366210938 }, { "date": "2024-03-20", "close": 206.100006, "volume": 49609600, "open": 201.52000427246094, "high": 206.99000549316406, "low": 201.11000061035156 }, { "date": "2024-03-21", "close": 207.940002, "volume": 43067300, "open": 207.0, "high": 208.9499969482422, "low": 206.83999633789062 }, { "date": "2024-03-22", "close": 205.070007, "volume": 28437300, "open": 207.85000610351562, "high": 208.24000549316406, "low": 205.07000732421875 }, { "date": "2024-03-25", "close": 205.539993, "volume": 20107800, "open": 205.72000122070312, "high": 207.00999450683594, "low": 205.50999450683594 }, { "date": "2024-03-26", "close": 205.169998, "volume": 23434800, "open": 207.0500030517578, "high": 207.63999938964844, "low": 204.99000549316406 }, { "date": "2024-03-27", "close": 209.639999, "volume": 35028400, "open": 206.8000030517578, "high": 209.7100067138672, "low": 206.16000366210938 }, { "date": "2024-03-28", "close": 210.300003, "volume": 37675100, "open": 210.0800018310547, "high": 211.8800048828125, "low": 209.83999633789062 }, { "date": "2024-04-01", "close": 208.320007, "volume": 25684200, "open": 210.77000427246094, "high": 210.8000030517578, "low": 207.9600067138672 }, { "date": "2024-04-02", "close": 204.490005, "volume": 36632100, "open": 205.75, "high": 205.8800048828125, "low": 203.39999389648438 }, { "date": "2024-04-03", "close": 205.830002, "volume": 27362800, "open": 203.3800048828125, "high": 206.39999389648438, "low": 203.27999877929688 }, { "date": "2024-04-04", "close": 203.770004, "volume": 32265200, "open": 208.0500030517578, "high": 208.5500030517578, "low": 203.2100067138672 }, { "date": "2024-04-05", "close": 204.449997, "volume": 27569400, "open": 203.13999938964844, "high": 205.6999969482422, "low": 202.8800048828125 }, { "date": "2024-04-08", "close": 205.570007, "volume": 21331000, "open": 205.97999572753906, "high": 206.4199981689453, "low": 204.5800018310547 }, { "date": "2024-04-09", "close": 206.380005, "volume": 23289100, "open": 206.22000122070312, "high": 206.97000122070312, "low": 204.47000122070312 }, { "date": "2024-04-10", "close": 200.929993, "volume": 57130500, "open": 201.17999267578125, "high": 202.92999267578125, "low": 199.5399932861328 }, { "date": "2024-04-11", "close": 202.289993, "volume": 37184000, "open": 201.97000122070312, "high": 202.91000366210938, "low": 200.10000610351562 }, { "date": "2024-04-12", "close": 198.690002, "volume": 35388700, "open": 201.22999572753906, "high": 201.91000366210938, "low": 197.67999267578125 }, { "date": "2024-04-15", "close": 195.779999, "volume": 41119300, "open": 199.3699951171875, "high": 200.22999572753906, "low": 194.97999572753906 }, { "date": "2024-04-16", "close": 195.059998, "volume": 43267500, "open": 194.41000366210938, "high": 196.24000549316406, "low": 193.36000061035156 }, { "date": "2024-04-17", "close": 193.0, "volume": 38589500, "open": 196.47000122070312, "high": 196.6199951171875, "low": 192.99000549316406 }, { "date": "2024-04-18", "close": 192.839996, "volume": 40238200, "open": 193.6999969482422, "high": 195.66000366210938, "low": 192.14999389648438 }, { "date": "2024-04-19", "close": 193.139999, "volume": 42666500, "open": 191.94000244140625, "high": 194.38999938964844, "low": 191.33999633789062 }, { "date": "2024-04-22", "close": 195.300003, "volume": 31553000, "open": 194.2100067138672, "high": 196.3000030517578, "low": 192.89999389648438 }, { "date": "2024-04-23", "close": 198.570007, "volume": 31838300, "open": 195.25999450683594, "high": 199.32000732421875, "low": 195.1300048828125 }, { "date": "2024-04-24", "close": 197.679993, "volume": 28791700, "open": 198.1699981689453, "high": 198.91000366210938, "low": 196.4600067138672 }, { "date": "2024-04-25", "close": 196.479996, "volume": 31915600, "open": 195.44000244140625, "high": 196.8300018310547, "low": 193.77000427246094 }, { "date": "2024-04-26", "close": 198.360001, "volume": 24613600, "open": 197.0, "high": 198.88999938964844, "low": 196.4199981689453 }, { "date": "2024-04-29", "close": 199.960007, "volume": 20494600, "open": 199.25, "high": 200.41000366210938, "low": 198.8800048828125 }, { "date": "2024-04-30", "close": 195.899994, "volume": 30606800, "open": 198.11000061035156, "high": 198.64999389648438, "low": 195.75 }, { "date": "2024-05-01", "close": 196.309998, "volume": 38782100, "open": 195.8800048828125, "high": 200.32000732421875, "low": 195.02999877929688 }, { "date": "2024-05-02", "close": 199.919998, "volume": 27201000, "open": 198.77999877929688, "high": 200.1199951171875, "low": 196.5399932861328 }, { "date": "2024-05-03", "close": 201.899994, "volume": 30880600, "open": 203.41000366210938, "high": 204.16000366210938, "low": 201.1199951171875 }, { "date": "2024-05-06", "close": 204.509995, "volume": 23129800, "open": 203.47000122070312, "high": 204.77999877929688, "low": 203.3800048828125 }, { "date": "2024-05-07", "close": 204.970001, "volume": 20116900, "open": 204.77000427246094, "high": 206.14999389648438, "low": 204.5 }, { "date": "2024-05-08", "close": 203.779999, "volume": 18349400, "open": 202.72000122070312, "high": 203.9600067138672, "low": 202.55999755859375 }, { "date": "2024-05-09", "close": 205.860001, "volume": 22914300, "open": 203.97000122070312, "high": 205.99000549316406, "low": 203.41000366210938 }, { "date": "2024-05-10", "close": 204.309998, "volume": 21520200, "open": 206.35000610351562, "high": 206.6199951171875, "low": 203.67999267578125 }, { "date": "2024-05-13", "close": 204.740005, "volume": 18585300, "open": 206.0800018310547, "high": 206.5500030517578, "low": 204.60000610351562 }, { "date": "2024-05-14", "close": 206.860001, "volume": 33169000, "open": 207.1300048828125, "high": 207.74000549316406, "low": 205.91000366210938 }, { "date": "2024-05-15", "close": 209.440002, "volume": 33412300, "open": 209.2100067138672, "high": 209.77000427246094, "low": 207.72000122070312 }, { "date": "2024-05-16", "close": 207.929993, "volume": 26731100, "open": 208.89999389648438, "high": 209.35000610351562, "low": 207.92999267578125 }, { "date": "2024-05-17", "close": 208.080002, "volume": 35219800, "open": 208.00999450683594, "high": 208.52000427246094, "low": 207.35000610351562 }, { "date": "2024-05-20", "close": 208.539993, "volume": 15695900, "open": 208.02000427246094, "high": 209.47999572753906, "low": 207.77999877929688 }, { "date": "2024-05-21", "close": 208.339996, "volume": 13466800, "open": 207.8300018310547, "high": 208.69000244140625, "low": 207.58999633789062 }, { "date": "2024-05-22", "close": 206.580002, "volume": 20853100, "open": 207.52999877929688, "high": 208.22000122070312, "low": 205.8000030517578 }, { "date": "2024-05-23", "close": 203.190002, "volume": 34039800, "open": 207.50999450683594, "high": 207.6199951171875, "low": 202.35000610351562 }, { "date": "2024-05-24", "close": 205.440002, "volume": 19946100, "open": 204.7899932861328, "high": 205.67999267578125, "low": 203.9600067138672 }, { "date": "2024-05-28", "close": 205.160004, "volume": 18475900, "open": 206.97000122070312, "high": 207.08999633789062, "low": 203.97000122070312 }, { "date": "2024-05-29", "close": 202.130005, "volume": 25654800, "open": 202.52999877929688, "high": 203.00999450683594, "low": 201.77999877929688 }, { "date": "2024-05-30", "close": 204.050003, "volume": 20428200, "open": 203.52000427246094, "high": 204.94000244140625, "low": 203.0800018310547 }, { "date": "2024-05-31", "close": 205.770004, "volume": 25784900, "open": 204.9499969482422, "high": 206.27999877929688, "low": 203.0800018310547 }, { "date": "2024-06-03", "close": 204.610001, "volume": 23902900, "open": 207.52999877929688, "high": 207.55999755859375, "low": 203.14999389648438 }, { "date": "2024-06-04", "close": 201.970001, "volume": 27098900, "open": 203.14999389648438, "high": 204.5, "low": 201.64999389648438 }, { "date": "2024-06-05", "close": 205.059998, "volume": 20707600, "open": 203.3000030517578, "high": 205.05999755859375, "low": 201.7899932861328 }, { "date": "2024-06-06", "close": 203.589996, "volume": 17335500, "open": 204.17999267578125, "high": 204.80999755859375, "low": 202.99000549316406 }, { "date": "2024-06-07", "close": 201.199997, "volume": 26036000, "open": 201.52999877929688, "high": 203.1699981689453, "low": 200.67999267578125 }, { "date": "2024-06-10", "close": 201.889999, "volume": 25075300, "open": 199.52000427246094, "high": 202.1300048828125, "low": 199.00999450683594 }, { "date": "2024-06-11", "close": 200.639999, "volume": 23768400, "open": 199.63999938964844, "high": 201.02000427246094, "low": 198.4199981689453 }, { "date": "2024-06-12", "close": 203.720001, "volume": 43668700, "open": 205.8699951171875, "high": 207.27000427246094, "low": 203.10000610351562 }, { "date": "2024-06-13", "close": 201.940002, "volume": 28021100, "open": 203.27000427246094, "high": 203.5399932861328, "low": 200.50999450683594 }, { "date": "2024-06-14", "close": 198.729996, "volume": 33453700, "open": 199.55999755859375, "high": 200.0399932861328, "low": 197.94000244140625 }, { "date": "2024-06-17", "close": 200.399994, "volume": 25538100, "open": 198.1199951171875, "high": 200.9499969482422, "low": 197.41000366210938 }, { "date": "2024-06-18", "close": 200.75, "volume": 25446900, "open": 200.4600067138672, "high": 201.69000244140625, "low": 200.02999877929688 }, { "date": "2024-06-20", "close": 199.899994, "volume": 27999700, "open": 200.32000732421875, "high": 201.86000061035156, "low": 199.22000122070312 }, { "date": "2024-06-21", "close": 200.350006, "volume": 37511300, "open": 199.92999267578125, "high": 200.41000366210938, "low": 198.4600067138672 }, { "date": "2024-06-24", "close": 201.220001, "volume": 22289600, "open": 200.69000244140625, "high": 202.69000244140625, "low": 200.52999877929688 }, { "date": "2024-06-25", "close": 200.559998, "volume": 15925400, "open": 201.1300048828125, "high": 201.16000366210938, "low": 199.82000732421875 }, { "date": "2024-06-26", "close": 200.029999, "volume": 19313500, "open": 199.3300018310547, "high": 200.5800018310547, "low": 198.80999755859375 }, { "date": "2024-06-27", "close": 202.059998, "volume": 17432600, "open": 200.6300048828125, "high": 202.14999389648438, "low": 199.9600067138672 }, { "date": "2024-06-28", "close": 202.889999, "volume": 35026000, "open": 203.8800048828125, "high": 204.63999938964844, "low": 201.32000732421875 }, { "date": "2024-07-01", "close": 201.190002, "volume": 21886200, "open": 203.52000427246094, "high": 203.82000732421875, "low": 200.47999572753906 }, { "date": "2024-07-02", "close": 201.880005, "volume": 17219100, "open": 201.52000427246094, "high": 202.27000427246094, "low": 200.89999389648438 }, { "date": "2024-07-03", "close": 201.830002, "volume": 15167200, "open": 202.25, "high": 203.27999877929688, "low": 201.6300048828125 }, { "date": "2024-07-05", "close": 200.869995, "volume": 17282500, "open": 201.2100067138672, "high": 201.6300048828125, "low": 199.8800048828125 }, { "date": "2024-07-08", "close": 202.279999, "volume": 20823800, "open": 202.50999450683594, "high": 203.6999969482422, "low": 201.83999633789062 }, { "date": "2024-07-09", "close": 201.399994, "volume": 17864200, "open": 201.9199981689453, "high": 202.52000427246094, "low": 200.52999877929688 }, { "date": "2024-07-10", "close": 203.369995, "volume": 19286100, "open": 202.2899932861328, "high": 203.58999633789062, "low": 201.49000549316406 }, { "date": "2024-07-11", "close": 210.679993, "volume": 65443600, "open": 207.89999389648438, "high": 211.22999572753906, "low": 206.94000244140625 }, { "date": "2024-07-12", "close": 213.139999, "volume": 50810700, "open": 212.9199981689453, "high": 214.94000244140625, "low": 212.66000366210938 }, { "date": "2024-07-15", "close": 217.190002, "volume": 48925300, "open": 214.7899932861328, "high": 218.24000549316406, "low": 214.3000030517578 }, { "date": "2024-07-16", "close": 224.600006, "volume": 67945700, "open": 219.13999938964844, "high": 224.86000061035156, "low": 219.02000427246094 }, { "date": "2024-07-17", "close": 222.25, "volume": 66092100, "open": 222.36000061035156, "high": 226.63999938964844, "low": 221.66000366210938 }, { "date": "2024-07-18", "close": 217.949997, "volume": 53180000, "open": 221.41000366210938, "high": 224.77999877929688, "low": 216.97999572753906 }, { "date": "2024-07-19", "close": 216.839996, "volume": 37933500, "open": 217.6300048828125, "high": 218.64999389648438, "low": 215.85000610351562 }, { "date": "2024-07-22", "close": 220.289993, "volume": 36185900, "open": 217.67999267578125, "high": 220.64999389648438, "low": 215.3800048828125 }, { "date": "2024-07-23", "close": 222.630005, "volume": 44884600, "open": 219.2100067138672, "high": 223.75, "low": 219.0399932861328 }, { "date": "2024-07-24", "close": 217.850006, "volume": 42443000, "open": 221.07000732421875, "high": 223.86000061035156, "low": 217.72000122070312 }, { "date": "2024-07-25", "close": 220.570007, "volume": 45053100, "open": 218.4499969482422, "high": 224.02000427246094, "low": 218.1999969482422 }, { "date": "2024-07-26", "close": 224.220001, "volume": 40822600, "open": 223.89999389648438, "high": 225.38999938964844, "low": 221.6999969482422 }, { "date": "2024-07-29", "close": 221.729996, "volume": 33869700, "open": 224.7100067138672, "high": 225.4199981689453, "low": 220.77000427246094 }, { "date": "2024-07-30", "close": 222.570007, "volume": 26876800, "open": 222.72000122070312, "high": 224.4600067138672, "low": 221.11000061035156 }, { "date": "2024-07-31", "close": 223.860001, "volume": 52387700, "open": 223.7100067138672, "high": 228.6300048828125, "low": 221.97999572753906 }, { "date": "2024-08-01", "close": 216.580002, "volume": 71508100, "open": 223.77000427246094, "high": 224.88999938964844, "low": 215.05999755859375 }, { "date": "2024-08-02", "close": 208.919998, "volume": 66850200, "open": 208.85000610351562, "high": 211.19000244140625, "low": 206.99000549316406 }, { "date": "2024-08-05", "close": 202.199997, "volume": 65683100, "open": 197.89999389648438, "high": 204.74000549316406, "low": 196.6999969482422 }, { "date": "2024-08-06", "close": 204.399994, "volume": 37072500, "open": 203.00999450683594, "high": 207.25, "low": 201.1999969482422 }, { "date": "2024-08-07", "close": 201.979996, "volume": 30594500, "open": 207.85000610351562, "high": 207.9600067138672, "low": 201.55999755859375 }, { "date": "2024-08-08", "close": 206.889999, "volume": 26550300, "open": 204.4199981689453, "high": 207.0, "low": 203.1699981689453 }, { "date": "2024-08-09", "close": 206.460007, "volume": 20954500, "open": 207.0500030517578, "high": 207.1199951171875, "low": 204.94000244140625 }, { "date": "2024-08-12", "close": 204.600006, "volume": 20357900, "open": 206.61000061035156, "high": 206.97999572753906, "low": 203.82000732421875 }, { "date": "2024-08-13", "close": 207.970001, "volume": 25458300, "open": 206.08999633789062, "high": 208.3800048828125, "low": 204.86000061035156 }, { "date": "2024-08-14", "close": 206.679993, "volume": 25345600, "open": 208.6300048828125, "high": 208.75, "low": 205.74000549316406 }, { "date": "2024-08-15", "close": 212.039993, "volume": 42561600, "open": 211.25999450683594, "high": 213.10000610351562, "low": 209.91000366210938 }, { "date": "2024-08-16", "close": 212.600006, "volume": 30427400, "open": 211.3699951171875, "high": 213.97999572753906, "low": 211.27999877929688 }, { "date": "2024-08-19", "close": 215.199997, "volume": 17246200, "open": 212.9600067138672, "high": 215.2100067138672, "low": 212.82000732421875 }, { "date": "2024-08-20", "close": 212.690002, "volume": 21703900, "open": 214.88999938964844, "high": 214.9499969482422, "low": 212.0500030517578 }, { "date": "2024-08-21", "close": 215.460007, "volume": 19623100, "open": 214.27999877929688, "high": 215.66000366210938, "low": 212.82000732421875 }, { "date": "2024-08-22", "close": 213.559998, "volume": 18084300, "open": 215.57000732421875, "high": 216.3699951171875, "low": 213.1300048828125 }, { "date": "2024-08-23", "close": 220.380005, "volume": 40003100, "open": 215.17999267578125, "high": 221.0800018310547, "low": 214.7899932861328 }, { "date": "2024-08-26", "close": 220.449997, "volume": 24865500, "open": 221.92999267578125, "high": 222.4499969482422, "low": 220.0800018310547 }, { "date": "2024-08-27", "close": 218.740005, "volume": 19577900, "open": 218.91000366210938, "high": 219.3699951171875, "low": 217.7100067138672 }, { "date": "2024-08-28", "close": 217.259995, "volume": 19685000, "open": 217.8699951171875, "high": 219.1199951171875, "low": 216.27000427246094 }, { "date": "2024-08-29", "close": 218.809998, "volume": 24599500, "open": 218.77999877929688, "high": 220.97999572753906, "low": 217.14999389648438 }, { "date": "2024-08-30", "close": 220.080002, "volume": 23010500, "open": 219.7100067138672, "high": 220.5, "low": 217.39999389648438 }, { "date": "2024-09-03", "close": 213.350006, "volume": 31338500, "open": 218.1300048828125, "high": 219.3699951171875, "low": 212.91000366210938 }, { "date": "2024-09-04", "close": 212.990005, "volume": 23706300, "open": 212.75999450683594, "high": 215.3699951171875, "low": 211.6999969482422 }, { "date": "2024-09-05", "close": 211.929993, "volume": 23910500, "open": 213.5399932861328, "high": 214.02999877929688, "low": 210.9199981689453 }, { "date": "2024-09-06", "close": 207.899994, "volume": 34561300, "open": 211.92999267578125, "high": 213.19000244140625, "low": 207.13999938964844 }, { "date": "2024-09-09", "close": 208.479996, "volume": 23584100, "open": 208.14999389648438, "high": 210.25999450683594, "low": 207.52000427246094 }, { "date": "2024-09-10", "close": 208.309998, "volume": 23025700, "open": 208.72000122070312, "high": 208.86000061035156, "low": 205.7899932861328 }, { "date": "2024-09-11", "close": 208.919998, "volume": 27175600, "open": 207.47000122070312, "high": 209.25, "low": 204.2100067138672 }, { "date": "2024-09-12", "close": 211.610001, "volume": 27611700, "open": 209.91000366210938, "high": 212.77999877929688, "low": 208.41000366210938 }, { "date": "2024-09-13", "close": 216.830002, "volume": 37388100, "open": 214.02999877929688, "high": 217.25, "low": 213.94000244140625 }, { "date": "2024-09-16", "close": 217.610001, "volume": 23289000, "open": 217.6300048828125, "high": 218.2899932861328, "low": 216.13999938964844 }, { "date": "2024-09-17", "close": 219.410004, "volume": 35563500, "open": 219.5800018310547, "high": 221.8000030517578, "low": 218.47000122070312 }, { "date": "2024-09-18", "close": 219.449997, "volume": 54085200, "open": 219.22999572753906, "high": 224.94000244140625, "low": 218.25 }, { "date": "2024-09-19", "close": 223.970001, "volume": 35369500, "open": 224.66000366210938, "high": 224.67999267578125, "low": 221.5 }, { "date": "2024-09-20", "close": 221.570007, "volume": 34587500, "open": 223.4499969482422, "high": 223.4600067138672, "low": 221.2899932861328 }, { "date": "2024-09-23", "close": 220.759995, "volume": 20157700, "open": 222.69000244140625, "high": 223.11000061035156, "low": 220.02000427246094 }, { "date": "2024-09-24", "close": 221.130005, "volume": 20939800, "open": 221.6300048828125, "high": 221.92999267578125, "low": 219.5 }, { "date": "2024-09-25", "close": 217.690002, "volume": 23242300, "open": 220.32000732421875, "high": 220.61000061035156, "low": 217.5399932861328 }, { "date": "2024-09-26", "close": 218.850006, "volume": 24974700, "open": 220.49000549316406, "high": 221.1300048828125, "low": 218.3800048828125 }, { "date": "2024-09-27", "close": 220.330002, "volume": 23959600, "open": 220.86000061035156, "high": 222.60000610351562, "low": 219.52999877929688 }, { "date": "2024-09-30", "close": 220.889999, "volume": 21938200, "open": 219.4199981689453, "high": 221.58999633789062, "low": 218.5800018310547 }, { "date": "2024-10-01", "close": 217.889999, "volume": 30016000, "open": 220.1699981689453, "high": 220.33999633789062, "low": 216.3000030517578 }, { "date": "2024-10-02", "close": 217.589996, "volume": 14455400, "open": 216.99000549316406, "high": 218.75, "low": 216.2100067138672 }, { "date": "2024-10-03", "close": 216.130005, "volume": 21353000, "open": 216.22999572753906, "high": 217.22999572753906, "low": 215.0800018310547 }, { "date": "2024-10-04", "close": 219.149994, "volume": 27901500, "open": 219.2899932861328, "high": 219.97999572753906, "low": 217.2899932861328 }, { "date": "2024-10-07", "close": 217.429993, "volume": 14891800, "open": 218.63999938964844, "high": 218.66000366210938, "low": 215.8699951171875 }, { "date": "2024-10-08", "close": 217.580002, "volume": 18118600, "open": 217.6300048828125, "high": 218.3699951171875, "low": 216.6999969482422 }, { "date": "2024-10-09", "close": 218.059998, "volume": 18230700, "open": 217.52999877929688, "high": 219.61000061035156, "low": 216.9199981689453 }, { "date": "2024-10-10", "close": 216.850006, "volume": 24571400, "open": 215.89999389648438, "high": 216.8800048828125, "low": 214.60000610351562 }, { "date": "2024-10-11", "close": 221.259995, "volume": 19950900, "open": 216.77000427246094, "high": 221.61000061035156, "low": 216.7100067138672 }, { "date": "2024-10-14", "close": 222.889999, "volume": 19263300, "open": 221.4499969482422, "high": 223.11000061035156, "low": 220.42999267578125 }, { "date": "2024-10-15", "close": 223.070007, "volume": 25998800, "open": 222.57000732421875, "high": 225.5, "low": 221.97999572753906 }, { "date": "2024-10-16", "close": 226.740005, "volume": 27656700, "open": 224.88999938964844, "high": 227.1699981689453, "low": 224.38999938964844 }, { "date": "2024-10-17", "close": 226.119995, "volume": 18003600, "open": 226.91000366210938, "high": 226.9600067138672, "low": 224.91000366210938 }, { "date": "2024-10-18", "close": 225.649994, "volume": 20047400, "open": 226.66000366210938, "high": 227.02999877929688, "low": 225.38999938964844 }, { "date": "2024-10-21", "close": 222.100006, "volume": 24243800, "open": 225.6300048828125, "high": 225.69000244140625, "low": 221.52999877929688 }, { "date": "2024-10-22", "close": 221.259995, "volume": 15813900, "open": 221.47000122070312, "high": 221.8300018310547, "low": 220.3000030517578 }, { "date": "2024-10-23", "close": 219.240005, "volume": 23263500, "open": 220.02999877929688, "high": 220.8000030517578, "low": 217.3699951171875 }, { "date": "2024-10-24", "close": 219.720001, "volume": 18381900, "open": 220.42999267578125, "high": 221.0399932861328, "low": 218.52999877929688 }, { "date": "2024-10-25", "close": 218.889999, "volume": 23807800, "open": 221.30999755859375, "high": 221.97000122070312, "low": 218.52000427246094 }, { "date": "2024-10-28", "close": 222.460007, "volume": 19877700, "open": 220.7899932861328, "high": 222.97000122070312, "low": 220.47999572753906 }, { "date": "2024-10-29", "close": 221.740005, "volume": 20282200, "open": 220.74000549316406, "high": 221.89999389648438, "low": 219.97000122070312 }, { "date": "2024-10-30", "close": 221.440002, "volume": 19754800, "open": 221.07000732421875, "high": 224.47999572753906, "low": 220.89999389648438 }, { "date": "2024-10-31", "close": 217.759995, "volume": 24078400, "open": 221.22000122070312, "high": 221.77000427246094, "low": 217.6300048828125 }, { "date": "2024-11-01", "close": 218.979996, "volume": 21222200, "open": 219.5, "high": 220.97000122070312, "low": 218.33999633789062 }, { "date": "2024-11-04", "close": 220.089996, "volume": 20463700, "open": 218.5, "high": 221.74000549316406, "low": 217.83999633789062 }, { "date": "2024-11-05", "close": 224.229996, "volume": 26404600, "open": 219.33999633789062, "high": 224.2899932861328, "low": 219.05999755859375 }, { "date": "2024-11-06", "close": 237.220001, "volume": 75554600, "open": 236.58999633789062, "high": 237.5800018310547, "low": 232.75 }, { "date": "2024-11-07", "close": 236.380005, "volume": 34970300, "open": 236.88999938964844, "high": 238.49000549316406, "low": 235.39999389648438 }, { "date": "2024-11-08", "close": 238.119995, "volume": 26597800, "open": 235.92999267578125, "high": 238.47000122070312, "low": 235.64999389648438 }, { "date": "2024-11-11", "close": 241.699997, "volume": 29207700, "open": 240.52000427246094, "high": 242.38999938964844, "low": 239.85000610351562 }, { "date": "2024-11-12", "close": 237.460007, "volume": 35314300, "open": 239.9600067138672, "high": 241.7899932861328, "low": 236.55999755859375 }, { "date": "2024-11-13", "close": 235.110001, "volume": 25947700, "open": 238.9499969482422, "high": 239.8800048828125, "low": 234.8300018310547 }, { "date": "2024-11-14", "close": 231.940002, "volume": 29272100, "open": 235.9499969482422, "high": 236.42999267578125, "low": 231.2100067138672 }, { "date": "2024-11-15", "close": 228.479996, "volume": 37930000, "open": 232.22000122070312, "high": 232.2899932861328, "low": 227.80999755859375 }, { "date": "2024-11-18", "close": 228.929993, "volume": 29368500, "open": 229.22000122070312, "high": 230.60000610351562, "low": 228.1300048828125 }, { "date": "2024-11-19", "close": 230.630005, "volume": 26009400, "open": 226.58999633789062, "high": 230.82000732421875, "low": 226.39999389648438 }, { "date": "2024-11-20", "close": 230.929993, "volume": 24222700, "open": 230.22999572753906, "high": 230.92999267578125, "low": 228.0399932861328 }, { "date": "2024-11-21", "close": 234.440002, "volume": 28679400, "open": 232.16000366210938, "high": 235.57000732421875, "low": 231.11000061035156 }, { "date": "2024-11-22", "close": 238.770004, "volume": 22693100, "open": 235.63999938964844, "high": 239.24000549316406, "low": 235.3300018310547 }, { "date": "2024-11-25", "close": 242.399994, "volume": 33534000, "open": 241.49000549316406, "high": 244.97999572753906, "low": 241.38999938964844 }, { "date": "2024-11-26", "close": 240.619995, "volume": 22581400, "open": 241.17999267578125, "high": 241.61000061035156, "low": 239.42999267578125 }, { "date": "2024-11-27", "close": 240.949997, "volume": 19472800, "open": 242.00999450683594, "high": 243.69000244140625, "low": 240.44000244140625 }, { "date": "2024-11-29", "close": 241.869995, "volume": 16782700, "open": 242.3699951171875, "high": 243.47999572753906, "low": 241.5399932861328 }, { "date": "2024-12-02", "close": 241.75, "volume": 25274800, "open": 242.24000549316406, "high": 242.66000366210938, "low": 240.00999450683594 }, { "date": "2024-12-03", "close": 240.029999, "volume": 21376700, "open": 241.5399932861328, "high": 242.13999938964844, "low": 239.3699951171875 }, { "date": "2024-12-04", "close": 240.889999, "volume": 19903000, "open": 240.27999877929688, "high": 241.6699981689453, "low": 239.2100067138672 }, { "date": "2024-12-05", "close": 238.080002, "volume": 20227000, "open": 240.52000427246094, "high": 240.86000061035156, "low": 237.74000549316406 }, { "date": "2024-12-06", "close": 238.929993, "volume": 20760900, "open": 239.7899932861328, "high": 239.88999938964844, "low": 238.3800048828125 }, { "date": "2024-12-09", "close": 237.729996, "volume": 16684300, "open": 240.5500030517578, "high": 241.3800048828125, "low": 237.64999389648438 }, { "date": "2024-12-10", "close": 236.699997, "volume": 19946500, "open": 237.5800018310547, "high": 238.82000732421875, "low": 235.9199981689453 }, { "date": "2024-12-11", "close": 237.770004, "volume": 23156900, "open": 238.7100067138672, "high": 239.2899932861328, "low": 236.8300018310547 }, { "date": "2024-12-12", "close": 234.679993, "volume": 21454500, "open": 237.16000366210938, "high": 237.64999389648438, "low": 234.35000610351562 }, { "date": "2024-12-13", "close": 233.070007, "volume": 23972900, "open": 234.3699951171875, "high": 234.86000061035156, "low": 231.8800048828125 }, { "date": "2024-12-16", "close": 234.440002, "volume": 32293500, "open": 232.91000366210938, "high": 235.6300048828125, "low": 232.35000610351562 }, { "date": "2024-12-17", "close": 231.070007, "volume": 33064300, "open": 232.6699981689453, "high": 233.44000244140625, "low": 230.5500030517578 }, { "date": "2024-12-18", "close": 220.839996, "volume": 52267500, "open": 232.24000549316406, "high": 233.0800018310547, "low": 218.9199981689453 }, { "date": "2024-12-19", "close": 219.860001, "volume": 51871700, "open": 223.25, "high": 224.42999267578125, "low": 219.3300018310547 }, { "date": "2024-12-20", "close": 221.919998, "volume": 53882200, "open": 218.60000610351562, "high": 224.66000366210938, "low": 218.07000732421875 }, { "date": "2024-12-23", "close": 221.410004, "volume": 29606800, "open": 221.74000549316406, "high": 222.39999389648438, "low": 219.3800048828125 }, { "date": "2024-12-24", "close": 223.389999, "volume": 13399600, "open": 222.02000427246094, "high": 223.6300048828125, "low": 220.47999572753906 }, { "date": "2024-12-26", "close": 225.679993, "volume": 20024800, "open": 222.4199981689453, "high": 226.13999938964844, "low": 221.47000122070312 }, { "date": "2024-12-27", "close": 222.389999, "volume": 26956000, "open": 224.2899932861328, "high": 225.44000244140625, "low": 220.1999969482422 }, { "date": "2024-12-30", "close": 220.679993, "volume": 25706100, "open": 220.6699981689453, "high": 221.80999755859375, "low": 217.85000610351562 }, { "date": "2024-12-31", "close": 220.960007, "volume": 26208300, "open": 222.1199951171875, "high": 223.27999877929688, "low": 220.14999389648438 }, { "date": "2025-01-02", "close": 221.139999, "volume": 29363000, "open": 222.92999267578125, "high": 224.3699951171875, "low": 219.60000610351562 }, { "date": "2025-01-03", "close": 224.429993, "volume": 24525300, "open": 222.07000732421875, "high": 224.82000732421875, "low": 221.3800048828125 }, { "date": "2025-01-06", "close": 224.520004, "volume": 23541900, "open": 225.75999450683594, "high": 227.1699981689453, "low": 224.13999938964844 }, { "date": "2025-01-07", "close": 222.720001, "volume": 28835200, "open": 225.5800018310547, "high": 226.52000427246094, "low": 221.3800048828125 }, { "date": "2025-01-08", "close": 221.710007, "volume": 26795900, "open": 220.89999389648438, "high": 222.30999755859375, "low": 219.00999450683594 }, { "date": "2025-01-10", "close": 216.830002, "volume": 37379400, "open": 218.30999755859375, "high": 218.7100067138672, "low": 215.30999755859375 }, { "date": "2025-01-13", "close": 217.25, "volume": 28603800, "open": 214.5, "high": 217.52000427246094, "low": 213.97000122070312 }, { "date": "2025-01-14", "close": 219.720001, "volume": 25447500, "open": 219.17999267578125, "high": 220.22999572753906, "low": 217.22000122070312 }, { "date": "2025-01-15", "close": 224.039993, "volume": 30124700, "open": 225.44000244140625, "high": 225.5800018310547, "low": 223.0 }, { "date": "2025-01-16", "close": 224.490005, "volume": 21029800, "open": 224.14999389648438, "high": 225.22999572753906, "low": 222.7100067138672 }, { "date": "2025-01-17", "close": 225.460007, "volume": 26754900, "open": 226.92999267578125, "high": 226.97000122070312, "low": 224.6699981689453 }, { "date": "2025-01-21", "close": 229.789993, "volume": 26086300, "open": 227.52000427246094, "high": 229.88999938964844, "low": 226.99000549316406 }, { "date": "2025-01-22", "close": 228.289993, "volume": 21307300, "open": 229.35000610351562, "high": 229.85000610351562, "low": 227.8300018310547 }, { "date": "2025-01-23", "close": 229.330002, "volume": 20850700, "open": 226.92999267578125, "high": 229.35000610351562, "low": 226.5500030517578 }, { "date": "2025-01-24", "close": 228.690002, "volume": 19074500, "open": 228.82000732421875, "high": 230.22999572753906, "low": 228.0399932861328 }, { "date": "2025-01-27", "close": 226.5, "volume": 27461700, "open": 226.7100067138672, "high": 229.6199951171875, "low": 225.2100067138672 }, { "date": "2025-01-28", "close": 226.75, "volume": 16847400, "open": 226.74000549316406, "high": 227.55999755859375, "low": 225.17999267578125 }, { "date": "2025-01-29", "close": 226.229996, "volume": 20280500, "open": 226.67999267578125, "high": 228.22000122070312, "low": 224.5800018310547 }, { "date": "2025-01-30", "close": 228.529999, "volume": 25575100, "open": 228.52000427246094, "high": 230.0500030517578, "low": 226.9199981689453 }, { "date": "2025-01-31", "close": 226.479996, "volume": 35330700, "open": 228.75, "high": 230.32000732421875, "low": 225.5399932861328 }, { "date": "2025-02-03", "close": 223.830002, "volume": 34023300, "open": 221.50999450683594, "high": 225.5500030517578, "low": 220.6699981689453 }, { "date": "2025-02-04", "close": 226.929993, "volume": 17985500, "open": 223.60000610351562, "high": 227.1300048828125, "low": 223.2100067138672 }, { "date": "2025-02-05", "close": 229.399994, "volume": 15197300, "open": 228.05999755859375, "high": 229.5, "low": 226.88999938964844 }, { "date": "2025-02-06", "close": 228.649994, "volume": 18809400, "open": 230.50999450683594, "high": 230.6999969482422, "low": 227.3000030517578 }, { "date": "2025-02-07", "close": 226.0, "volume": 28914400, "open": 228.85000610351562, "high": 229.25, "low": 225.5800018310547 }, { "date": "2025-02-10", "close": 227.020004, "volume": 14574700, "open": 227.3699951171875, "high": 227.52000427246094, "low": 225.86000061035156 }, { "date": "2025-02-11", "close": 225.699997, "volume": 18215700, "open": 225.0500030517578, "high": 226.4199981689453, "low": 224.80999755859375 }, { "date": "2025-02-12", "close": 223.619995, "volume": 25572800, "open": 222.25999450683594, "high": 224.47999572753906, "low": 221.7899932861328 }, { "date": "2025-02-13", "close": 226.139999, "volume": 21419400, "open": 225.0399932861328, "high": 226.33999633789062, "low": 223.75 }, { "date": "2025-02-14", "close": 225.970001, "volume": 13574500, "open": 227.27000427246094, "high": 227.97999572753906, "low": 225.61000061035156 }, { "date": "2025-02-18", "close": 227.210007, "volume": 15166500, "open": 226.14999389648438, "high": 227.6699981689453, "low": 225.50999450683594 }, { "date": "2025-02-19", "close": 226.429993, "volume": 16194800, "open": 225.41000366210938, "high": 227.14999389648438, "low": 225.0800018310547 }, { "date": "2025-02-20", "close": 224.259995, "volume": 18507700, "open": 226.00999450683594, "high": 226.19000244140625, "low": 223.00999450683594 }, { "date": "2025-02-21", "close": 217.800003, "volume": 45036900, "open": 226.0, "high": 226.36000061035156, "low": 217.4600067138672 }, { "date": "2025-02-24", "close": 216.229996, "volume": 30246200, "open": 218.7899932861328, "high": 218.7899932861328, "low": 215.14999389648438 }, { "date": "2025-02-25", "close": 215.410004, "volume": 33665100, "open": 216.3699951171875, "high": 217.27000427246094, "low": 213.49000549316406 }, { "date": "2025-02-26", "close": 215.679993, "volume": 25464200, "open": 216.05999755859375, "high": 218.41000366210938, "low": 214.83999633789062 }, { "date": "2025-02-27", "close": 212.389999, "volume": 29378500, "open": 215.63999938964844, "high": 216.49000549316406, "low": 212.22000122070312 }, { "date": "2025-02-28", "close": 214.649994, "volume": 32015400, "open": 211.63999938964844, "high": 214.66000366210938, "low": 210.9600067138672 }, { "date": "2025-03-03", "close": 208.779999, "volume": 36330000, "open": 215.39999389648438, "high": 215.9600067138672, "low": 207.4199981689453 }, { "date": "2025-03-04", "close": 206.419998, "volume": 56427100, "open": 205.92999267578125, "high": 209.77000427246094, "low": 203.19000244140625 }, { "date": "2025-03-05", "close": 208.470001, "volume": 35778500, "open": 206.4499969482422, "high": 208.83999633789062, "low": 204.82000732421875 }, { "date": "2025-03-06", "close": 205.279999, "volume": 39206300, "open": 205.77999877929688, "high": 208.1199951171875, "low": 203.89999389648438 }, { "date": "2025-03-07", "close": 205.949997, "volume": 43514000, "open": 204.97000122070312, "high": 207.11000061035156, "low": 201.72999572753906 }, { "date": "2025-03-10", "close": 200.770004, "volume": 39442800, "open": 203.44000244140625, "high": 204.74000549316406, "low": 198.75 }, { "date": "2025-03-11", "close": 200.75, "volume": 51509700, "open": 201.1199951171875, "high": 203.22000122070312, "low": 198.52999877929688 }, { "date": "2025-03-12", "close": 201.100006, "volume": 36881700, "open": 203.0500030517578, "high": 203.75, "low": 199.5500030517578 }, { "date": "2025-03-13", "close": 198.100006, "volume": 31336900, "open": 201.27000427246094, "high": 202.02999877929688, "low": 197.0 }, { "date": "2025-03-14", "close": 202.889999, "volume": 34089400, "open": 200.24000549316406, "high": 203.07000732421875, "low": 199.33999633789062 }, { "date": "2025-03-17", "close": 205.449997, "volume": 26947600, "open": 202.7100067138672, "high": 206.02000427246094, "low": 202.60000610351562 }, { "date": "2025-03-18", "close": 203.210007, "volume": 22888000, "open": 203.85000610351562, "high": 203.9199981689453, "low": 202.35000610351562 }, { "date": "2025-03-19", "close": 206.369995, "volume": 31595600, "open": 203.35000610351562, "high": 207.67999267578125, "low": 202.89999389648438 }, { "date": "2025-03-20", "close": 205.059998, "volume": 25665900, "open": 204.32000732421875, "high": 207.3000030517578, "low": 204.1999969482422 }, { "date": "2025-03-21", "close": 203.789993, "volume": 39470200, "open": 202.72000122070312, "high": 204.4199981689453, "low": 201.75999450683594 }, { "date": "2025-03-24", "close": 208.860001, "volume": 25774700, "open": 206.9600067138672, "high": 209.22999572753906, "low": 206.69000244140625 }, { "date": "2025-03-25", "close": 207.699997, "volume": 17836900, "open": 208.69000244140625, "high": 209.27000427246094, "low": 207.08999633789062 }, { "date": "2025-03-26", "close": 205.589996, "volume": 19344600, "open": 207.9600067138672, "high": 208.82000732421875, "low": 204.67999267578125 }, { "date": "2025-03-27", "close": 204.610001, "volume": 23960000, "open": 205.3300018310547, "high": 206.35000610351562, "low": 203.75999450683594 }, { "date": "2025-03-28", "close": 200.449997, "volume": 26656200, "open": 204.5399932861328, "high": 204.5800018310547, "low": 199.3800048828125 }, { "date": "2025-03-31", "close": 199.490005, "volume": 32250800, "open": 197.47999572753906, "high": 200.63999938964844, "low": 195.49000549316406 }, { "date": "2025-04-01", "close": 199.509995, "volume": 26054100, "open": 198.99000549316406, "high": 201.22999572753906, "low": 196.66000366210938 }, { "date": "2025-04-02", "close": 202.660004, "volume": 36603000, "open": 196.77999877929688, "high": 203.3300018310547, "low": 196.5399932861328 }, { "date": "2025-04-03", "close": 189.649994, "volume": 60551500, "open": 193.11000061035156, "high": 195.05999755859375, "low": 189.1999969482422 }, { "date": "2025-04-04", "close": 181.190002, "volume": 92612800, "open": 182.61000061035156, "high": 184.0500030517578, "low": 176.6699981689453 }, { "date": "2025-04-07", "close": 179.550003, "volume": 96706200, "open": 174.32000732421875, "high": 190.25, "low": 171.72999572753906 }, { "date": "2025-04-08", "close": 174.820007, "volume": 61090600, "open": 185.69000244140625, "high": 185.9199981689453, "low": 172.33999633789062 }, { "date": "2025-04-09", "close": 189.679993, "volume": 123015100, "open": 172.72000122070312, "high": 192.11000061035156, "low": 171.74000549316406 }, { "date": "2025-04-10", "close": 181.710007, "volume": 67503000, "open": 184.52000427246094, "high": 185.47999572753906, "low": 176.97999572753906 }, { "date": "2025-04-11", "close": 184.360001, "volume": 44954400, "open": 181.13999938964844, "high": 184.85000610351562, "low": 178.5800018310547 }, { "date": "2025-04-14", "close": 186.529999, "volume": 35214600, "open": 187.80999755859375, "high": 187.97000122070312, "low": 183.0500030517578 }, { "date": "2025-04-15", "close": 186.759995, "volume": 30715500, "open": 186.33999633789062, "high": 189.0500030517578, "low": 185.83999633789062 }, { "date": "2025-04-16", "close": 184.970001, "volume": 35063300, "open": 185.6999969482422, "high": 186.72999572753906, "low": 182.55999755859375 }, { "date": "2025-04-17", "close": 186.479996, "volume": 42359200, "open": 184.99000549316406, "high": 187.42999267578125, "low": 184.4600067138672 }, { "date": "2025-04-21", "close": 182.740005, "volume": 26019000, "open": 185.0, "high": 185.2899932861328, "low": 180.77000427246094 }, { "date": "2025-04-22", "close": 187.470001, "volume": 34477100, "open": 185.14999389648438, "high": 188.10000610351562, "low": 184.5500030517578 }, { "date": "2025-04-23", "close": 190.25, "volume": 44866100, "open": 192.9199981689453, "high": 195.50999450683594, "low": 189.83999633789062 }, { "date": "2025-04-24", "close": 194.059998, "volume": 29820100, "open": 190.75999450683594, "high": 194.3699951171875, "low": 189.88999938964844 }, { "date": "2025-04-25", "close": 194.119995, "volume": 25029000, "open": 192.72000122070312, "high": 194.25999450683594, "low": 191.5500030517578 }, { "date": "2025-04-28", "close": 194.940002, "volume": 22482300, "open": 194.5, "high": 196.14999389648438, "low": 192.52999877929688 }, { "date": "2025-04-29", "close": 196.089996, "volume": 20118200, "open": 194.47000122070312, "high": 196.86000061035156, "low": 193.00999450683594 }, { "date": "2025-04-30", "close": 194.860001, "volume": 29046100, "open": 193.13999938964844, "high": 195.47999572753906, "low": 190.72000122070312 }, { "date": "2025-05-01", "close": 196.070007, "volume": 33169700, "open": 195.7100067138672, "high": 197.6699981689453, "low": 193.74000549316406 }, { "date": "2025-05-02", "close": 200.479996, "volume": 30201800, "open": 198.3300018310547, "high": 201.2100067138672, "low": 198.17999267578125 }, { "date": "2025-05-05", "close": 198.940002, "volume": 20834200, "open": 198.57000732421875, "high": 200.5, "low": 198.0800018310547 }, { "date": "2025-05-06", "close": 196.770004, "volume": 24642100, "open": 196.58999633789062, "high": 198.58999633789062, "low": 195.63999938964844 }, { "date": "2025-05-07", "close": 197.419998, "volume": 23623300, "open": 198.10000610351562, "high": 198.55999755859375, "low": 196.0399932861328 }, { "date": "2025-05-08", "close": 201.179993, "volume": 32646300, "open": 199.77000427246094, "high": 202.74000549316406, "low": 198.25999450683594 }, { "date": "2025-05-09", "close": 200.809998, "volume": 17203000, "open": 201.5399932861328, "high": 202.27999877929688, "low": 199.9600067138672 }, { "date": "2025-05-12", "close": 207.869995, "volume": 38207200, "open": 208.83999633789062, "high": 209.72999572753906, "low": 205.82000732421875 }, { "date": "2025-05-13", "close": 208.630005, "volume": 28295800, "open": 208.92999267578125, "high": 209.61000061035156, "low": 207.9600067138672 }, { "date": "2025-05-14", "close": 206.779999, "volume": 26316100, "open": 208.0399932861328, "high": 208.5399932861328, "low": 206.52999877929688 }, { "date": "2025-05-15", "close": 208.130005, "volume": 21563700, "open": 206.5800018310547, "high": 208.19000244140625, "low": 205.38999938964844 }, { "date": "2025-05-16", "close": 209.850006, "volume": 28906400, "open": 208.4199981689453, "high": 210.1300048828125, "low": 207.77999877929688 }, { "date": "2025-05-19", "close": 208.970001, "volume": 25859600, "open": 206.8000030517578, "high": 209.08999633789062, "low": 206.25999450683594 }, { "date": "2025-05-20", "close": 209.080002, "volume": 22053100, "open": 208.66000366210938, "high": 209.75999450683594, "low": 207.9600067138672 }, { "date": "2025-05-21", "close": 203.210007, "volume": 36704400, "open": 206.6300048828125, "high": 207.61000061035156, "low": 202.83999633789062 }, { "date": "2025-05-22", "close": 203.199997, "volume": 31831300, "open": 202.2899932861328, "high": 204.3699951171875, "low": 201.52999877929688 }, { "date": "2025-05-23", "close": 202.559998, "volume": 29114600, "open": 199.77999877929688, "high": 203.25999450683594, "low": 199.64999389648438 }, { "date": "2025-05-27", "close": 207.699997, "volume": 31655900, "open": 205.63999938964844, "high": 207.75, "low": 204.16000366210938 }, { "date": "2025-05-28", "close": 205.509995, "volume": 26046700, "open": 207.7100067138672, "high": 208.02999877929688, "low": 205.1999969482422 }, { "date": "2025-05-29", "close": 206.119995, "volume": 32749500, "open": 206.9499969482422, "high": 207.05999755859375, "low": 204.47000122070312 }, { "date": "2025-05-30", "close": 205.070007, "volume": 37768900, "open": 205.13999938964844, "high": 206.25, "low": 203.5399932861328 }, { "date": "2025-06-02", "close": 205.710007, "volume": 30334300, "open": 205.32000732421875, "high": 205.83999633789062, "low": 202.6699981689453 }, { "date": "2025-06-03", "close": 209.029999, "volume": 37702200, "open": 206.4600067138672, "high": 209.61000061035156, "low": 205.5500030517578 }, { "date": "2025-06-04", "close": 208.440002, "volume": 27225300, "open": 209.17999267578125, "high": 210.00999450683594, "low": 208.13999938964844 }, { "date": "2025-06-05", "close": 208.529999, "volume": 35728700, "open": 208.6999969482422, "high": 209.8300018310547, "low": 207.0 }, { "date": "2025-06-06", "close": 211.899994, "volume": 32144500, "open": 211.5, "high": 212.1300048828125, "low": 210.60000610351562 }, { "date": "2025-06-09", "close": 213.360001, "volume": 33984400, "open": 213.8699951171875, "high": 214.27999877929688, "low": 212.5500030517578 }, { "date": "2025-06-10", "close": 214.509995, "volume": 30182200, "open": 214.4600067138672, "high": 215.42999267578125, "low": 213.80999755859375 }, { "date": "2025-06-11", "close": 213.630005, "volume": 31113400, "open": 215.5800018310547, "high": 215.92999267578125, "low": 213.3000030517578 }, { "date": "2025-06-12", "close": 212.779999, "volume": 25367000, "open": 212.1699981689453, "high": 213.27000427246094, "low": 211.6300048828125 }, { "date": "2025-06-13", "close": 208.889999, "volume": 60580000, "open": 209.83999633789062, "high": 211.44000244140625, "low": 208.22000122070312 }, { "date": "2025-06-16", "close": 210.770004, "volume": 28974000, "open": 210.47999572753906, "high": 211.9499969482422, "low": 209.63999938964844 }, { "date": "2025-06-17", "close": 208.550003, "volume": 32843200, "open": 209.05999755859375, "high": 210.4499969482422, "low": 208.3699951171875 }, { "date": "2025-06-18", "close": 209.649994, "volume": 42850500, "open": 208.44000244140625, "high": 211.38999938964844, "low": 207.77999877929688 }, { "date": "2025-06-20", "close": 209.210007, "volume": 36978100, "open": 211.11000061035156, "high": 211.25, "low": 208.4600067138672 }, { "date": "2025-06-23", "close": 211.770004, "volume": 35516400, "open": 208.47999572753906, "high": 211.77999877929688, "low": 206.80999755859375 }, { "date": "2025-06-24", "close": 214.470001, "volume": 31772500, "open": 213.2899932861328, "high": 214.92999267578125, "low": 212.36000061035156 }, { "date": "2025-06-25", "close": 211.970001, "volume": 27725600, "open": 214.66000366210938, "high": 214.72999572753906, "low": 211.88999938964844 }, { "date": "2025-06-26", "close": 215.410004, "volume": 26261200, "open": 212.8300018310547, "high": 215.5500030517578, "low": 212.6999969482422 }, { "date": "2025-06-27", "close": 215.479996, "volume": 47717300, "open": 216.0500030517578, "high": 217.41000366210938, "low": 214.1300048828125 }, { "date": "2025-06-30", "close": 215.789993, "volume": 25558000, "open": 216.67999267578125, "high": 216.7100067138672, "low": 215.38999938964844 }, { "date": "2025-07-01", "close": 218.009995, "volume": 43864800, "open": 214.6199951171875, "high": 220.52999877929688, "low": 214.14999389648438 }, { "date": "2025-07-02", "close": 221.029999, "volume": 35735200, "open": 218.3699951171875, "high": 221.10000610351562, "low": 217.36000061035156 }, { "date": "2025-07-03", "close": 223.080002, "volume": 23515700, "open": 222.00999450683594, "high": 223.3300018310547, "low": 221.77000427246094 }, { "date": "2025-07-07", "close": 219.729996, "volume": 41551200, "open": 221.57000732421875, "high": 222.82000732421875, "low": 218.41000366210938 }, { "date": "2025-07-08", "close": 221.25, "volume": 36339300, "open": 220.5800018310547, "high": 222.2899932861328, "low": 220.3300018310547 }, { "date": "2025-07-09", "close": 223.649994, "volume": 32425200, "open": 222.57000732421875, "high": 223.69000244140625, "low": 221.1199951171875 }, { "date": "2025-07-10", "close": 224.800003, "volume": 33865900, "open": 223.38999938964844, "high": 226.0500030517578, "low": 222.86000061035156 }, { "date": "2025-07-11", "close": 221.699997, "volume": 31579600, "open": 223.1699981689453, "high": 223.5399932861328, "low": 221.57000732421875 }, { "date": "2025-07-14", "close": 223.190002, "volume": 24632200, "open": 221.3699951171875, "high": 223.33999633789062, "low": 221.05999755859375 }, { "date": "2025-07-15", "close": 218.820007, "volume": 44215400, "open": 224.07000732421875, "high": 224.22999572753906, "low": 218.7899932861328 }, { "date": "2025-07-16", "close": 221.020004, "volume": 48199800, "open": 220.22000122070312, "high": 221.3699951171875, "low": 216.91000366210938 }, { "date": "2025-07-17", "close": 223.919998, "volume": 43548000, "open": 221.0800018310547, "high": 224.1999969482422, "low": 220.7100067138672 }, { "date": "2025-07-18", "close": 222.330002, "volume": 49009900, "open": 225.2899932861328, "high": 225.36000061035156, "low": 221.97999572753906 }, { "date": "2025-07-21", "close": 221.429993, "volume": 28191400, "open": 223.5399932861328, "high": 224.41000366210938, "low": 221.25 }, { "date": "2025-07-22", "close": 223.270004, "volume": 30873300, "open": 221.6199951171875, "high": 223.80999755859375, "low": 220.66000366210938 }, { "date": "2025-07-23", "close": 226.679993, "volume": 37478100, "open": 224.82000732421875, "high": 226.7100067138672, "low": 224.07000732421875 }, { "date": "2025-07-24", "close": 223.550003, "volume": 29446700, "open": 225.52000427246094, "high": 225.85000610351562, "low": 223.47999572753906 }, { "date": "2025-07-25", "close": 224.380005, "volume": 24555500, "open": 224.4199981689453, "high": 224.60000610351562, "low": 222.5399932861328 }, { "date": "2025-07-28", "close": 224.119995, "volume": 24934900, "open": 225.32000732421875, "high": 225.44000244140625, "low": 223.42999267578125 }, { "date": "2025-07-29", "close": 222.690002, "volume": 28685900, "open": 225.61000061035156, "high": 225.69000244140625, "low": 222.05999755859375 }, { "date": "2025-07-30", "close": 221.559998, "volume": 48924400, "open": 223.66000366210938, "high": 224.92999267578125, "low": 220.1199951171875 }, { "date": "2025-07-31", "close": 219.389999, "volume": 42913900, "open": 220.4600067138672, "high": 222.02000427246094, "low": 218.8800048828125 }, { "date": "2025-08-01", "close": 214.919998, "volume": 63854100, "open": 216.22000122070312, "high": 216.55999755859375, "low": 212.33999633789062 }, { "date": "2025-08-04", "close": 219.729996, "volume": 34989600, "open": 216.5500030517578, "high": 219.74000549316406, "low": 216.0800018310547 }, { "date": "2025-08-05", "close": 220.850006, "volume": 31337100, "open": 220.55999755859375, "high": 221.25999450683594, "low": 218.24000549316406 }, { "date": "2025-08-06", "close": 220.559998, "volume": 23142100, "open": 220.9499969482422, "high": 220.99000549316406, "low": 219.3800048828125 }, { "date": "2025-08-07", "close": 219.839996, "volume": 37088000, "open": 222.75999450683594, "high": 222.83999633789062, "low": 218.50999450683594 }, { "date": "2025-08-08", "close": 220.320007, "volume": 28318100, "open": 221.07000732421875, "high": 221.57000732421875, "low": 219.74000549316406 }, { "date": "2025-08-11", "close": 220.270004, "volume": 25212800, "open": 220.77000427246094, "high": 221.67999267578125, "low": 219.80999755859375 }, { "date": "2025-08-12", "close": 226.809998, "volume": 43815500, "open": 221.85000610351562, "high": 226.97999572753906, "low": 221.14999389648438 }, { "date": "2025-08-13", "close": 231.220001, "volume": 41705800, "open": 228.25999450683594, "high": 231.4600067138672, "low": 227.8300018310547 }, { "date": "2025-08-14", "close": 228.240005, "volume": 55945500, "open": 228.44000244140625, "high": 228.8000030517578, "low": 226.1699981689453 }, { "date": "2025-08-15", "close": 227.130005, "volume": 33571400, "open": 228.63999938964844, "high": 228.77999877929688, "low": 226.0399932861328 }, { "date": "2025-08-18", "close": 227.960007, "volume": 20144100, "open": 227.2100067138672, "high": 228.4600067138672, "low": 226.94000244140625 }, { "date": "2025-08-19", "close": 226.210007, "volume": 25000700, "open": 228.02000427246094, "high": 228.97999572753906, "low": 225.69000244140625 }, { "date": "2025-08-20", "close": 225.410004, "volume": 29229700, "open": 225.92999267578125, "high": 226.3800048828125, "low": 223.69000244140625 }, { "date": "2025-08-21", "close": 225.970001, "volume": 24539400, "open": 224.41000366210938, "high": 226.32000732421875, "low": 223.77999877929688 }, { "date": "2025-08-22", "close": 234.830002, "volume": 58205500, "open": 227.3699951171875, "high": 235.4199981689453, "low": 227.17999267578125 }, { "date": "2025-08-25", "close": 232.360001, "volume": 28453700, "open": 234.13999938964844, "high": 234.3000030517578, "low": 232.36000061035156 }, { "date": "2025-08-26", "close": 234.279999, "volume": 25121500, "open": 232.8300018310547, "high": 234.8699951171875, "low": 232.58999633789062 }, { "date": "2025-08-27", "close": 235.940002, "volume": 25395400, "open": 233.74000549316406, "high": 236.1199951171875, "low": 233.55999755859375 }, { "date": "2025-08-28", "close": 236.220001, "volume": 25011200, "open": 236.9600067138672, "high": 236.97000122070312, "low": 235.35000610351562 }, { "date": "2025-08-29", "close": 235.169998, "volume": 29254800, "open": 236.74000549316406, "high": 237.02000427246094, "low": 234.3699951171875 }, { "date": "2025-09-02", "close": 233.899994, "volume": 33108600, "open": 231.99000549316406, "high": 234.39999389648438, "low": 231.47000122070312 }, { "date": "2025-09-03", "close": 233.669998, "volume": 33252400, "open": 233.27000427246094, "high": 235.25999450683594, "low": 232.4600067138672 }, { "date": "2025-09-04", "close": 236.589996, "volume": 30323800, "open": 234.22999572753906, "high": 236.6699981689453, "low": 233.5800018310547 }, { "date": "2025-09-05", "close": 237.770004, "volume": 47542500, "open": 237.72000122070312, "high": 239.67999267578125, "low": 234.9499969482422 }, { "date": "2025-09-08", "close": 238.25, "volume": 31487700, "open": 238.50999450683594, "high": 238.55999755859375, "low": 236.38999938964844 }, { "date": "2025-09-09", "close": 236.850006, "volume": 35395800, "open": 237.89999389648438, "high": 237.9600067138672, "low": 235.4199981689453 }, { "date": "2025-09-10", "close": 236.429993, "volume": 33910200, "open": 237.30999755859375, "high": 238.27000427246094, "low": 235.4600067138672 }, { "date": "2025-09-11", "close": 240.800003, "volume": 43629800, "open": 236.85000610351562, "high": 240.92999267578125, "low": 236.24000549316406 }, { "date": "2025-09-12", "close": 238.339996, "volume": 46097600, "open": 240.1999969482422, "high": 240.32000732421875, "low": 238.1999969482422 }, { "date": "2025-09-15", "close": 239.350006, "volume": 33014000, "open": 239.22999572753906, "high": 240.0399932861328, "low": 238.5500030517578 }, { "date": "2025-09-16", "close": 238.279999, "volume": 37059300, "open": 238.4499969482422, "high": 238.92999267578125, "low": 236.75999450683594 }, { "date": "2025-09-17", "close": 238.889999, "volume": 79955600, "open": 238.82000732421875, "high": 244.27999877929688, "low": 237.02000427246094 }, { "date": "2025-09-18", "close": 244.839996, "volume": 49167700, "open": 240.8000030517578, "high": 245.14999389648438, "low": 240.1300048828125 }, { "date": "2025-09-19", "close": 242.979996, "volume": 56092000, "open": 245.57000732421875, "high": 245.57000732421875, "low": 242.50999450683594 }, { "date": "2025-09-22", "close": 244.389999, "volume": 53572900, "open": 242.24000549316406, "high": 244.7899932861328, "low": 241.11000061035156 }, { "date": "2025-09-23", "close": 243.839996, "volume": 41854500, "open": 245.00999450683594, "high": 247.17999267578125, "low": 243.44000244140625 }, { "date": "2025-09-24", "close": 241.600006, "volume": 36002200, "open": 243.89999389648438, "high": 244.61000061035156, "low": 241.55999755859375 }, { "date": "2025-09-25", "close": 239.289993, "volume": 37209500, "open": 238.97999572753906, "high": 239.99000549316406, "low": 237.5500030517578 }, { "date": "2025-09-26", "close": 241.339996, "volume": 28942800, "open": 239.6199951171875, "high": 241.67999267578125, "low": 239.3300018310547 }, { "date": "2025-09-29", "close": 241.619995, "volume": 26391500, "open": 242.83999633789062, "high": 242.92999267578125, "low": 240.80999755859375 }, { "date": "2025-09-30", "close": 241.960007, "volume": 33447700, "open": 241.11000061035156, "high": 242.1300048828125, "low": 239.39999389648438 }, { "date": "2025-10-01", "close": 242.490005, "volume": 28520000, "open": 240.57000732421875, "high": 243.0399932861328, "low": 240.5500030517578 }, { "date": "2025-10-02", "close": 244.020004, "volume": 28687400, "open": 243.0, "high": 244.08999633789062, "low": 241.47000122070312 }, { "date": "2025-10-03", "close": 245.830002, "volume": 34579600, "open": 245.35000610351562, "high": 248.08999633789062, "low": 245.02999877929688 }, { "date": "2025-10-06", "close": 246.809998, "volume": 31507400, "open": 247.72999572753906, "high": 248.47999572753906, "low": 246.07000732421875 }, { "date": "2025-10-07", "close": 244.160004, "volume": 31766600, "open": 247.36000061035156, "high": 247.63999938964844, "low": 243.19000244140625 }, { "date": "2025-10-08", "close": 246.720001, "volume": 25825000, "open": 245.27999877929688, "high": 246.9600067138672, "low": 243.8000030517578 }, { "date": "2025-10-09", "close": 245.130005, "volume": 26243100, "open": 246.30999755859375, "high": 247.25, "low": 244.00999450683594 }, { "date": "2025-10-10", "close": 237.789993, "volume": 70569400, "open": 245.75, "high": 246.88999938964844, "low": 237.55999755859375 }, { "date": "2025-10-13", "close": 244.410004, "volume": 36298600, "open": 241.8300018310547, "high": 244.6300048828125, "low": 241.39999389648438 }, { "date": "2025-10-14", "close": 247.899994, "volume": 45320800, "open": 241.22999572753906, "high": 249.60000610351562, "low": 240.36000061035156 }, { "date": "2025-10-15", "close": 250.330002, "volume": 45369000, "open": 250.36000061035156, "high": 252.77000427246094, "low": 247.05999755859375 }, { "date": "2025-10-16", "close": 245.059998, "volume": 52740400, "open": 250.97000122070312, "high": 251.25999450683594, "low": 244.0 }, { "date": "2025-10-17", "close": 243.410004, "volume": 55379500, "open": 243.32000732421875, "high": 245.16000366210938, "low": 241.47000122070312 }, { "date": "2025-10-20", "close": 248.160004, "volume": 32545000, "open": 246.6199951171875, "high": 248.3300018310547, "low": 246.13999938964844 }, { "date": "2025-10-21", "close": 246.990005, "volume": 26337900, "open": 247.42999267578125, "high": 248.3699951171875, "low": 245.50999450683594 }, { "date": "2025-10-22", "close": 243.339996, "volume": 46578400, "open": 246.02999877929688, "high": 246.86000061035156, "low": 240.77000427246094 }, { "date": "2025-10-23", "close": 246.419998, "volume": 28591000, "open": 244.2899932861328, "high": 247.1199951171875, "low": 243.67999267578125 }, { "date": "2025-10-24", "close": 249.429993, "volume": 26627000, "open": 249.8000030517578, "high": 251.11000061035156, "low": 248.97000122070312 }, { "date": "2025-10-27", "close": 250.300003, "volume": 31798100, "open": 251.77999877929688, "high": 252.2100067138672, "low": 249.5 }, { "date": "2025-10-28", "close": 248.960007, "volume": 28075900, "open": 249.5500030517578, "high": 250.89999389648438, "low": 248.11000061035156 }, { "date": "2025-10-29", "close": 246.839996, "volume": 56235300, "open": 248.83999633789062, "high": 251.13999938964844, "low": 244.69000244140625 }, { "date": "2025-10-30", "close": 244.850006, "volume": 44538700, "open": 245.27000427246094, "high": 248.13999938964844, "low": 244.6300048828125 }, { "date": "2025-10-31", "close": 246.229996, "volume": 37214700, "open": 244.99000549316406, "high": 246.7899932861328, "low": 243.69000244140625 }, { "date": "2025-11-03", "close": 245.440002, "volume": 28887900, "open": 246.1699981689453, "high": 246.25999450683594, "low": 242.49000549316406 }, { "date": "2025-11-04", "close": 241.199997, "volume": 34468700, "open": 241.7899932861328, "high": 244.05999755859375, "low": 241.0 }, { "date": "2025-11-05", "close": 244.679993, "volume": 38229200, "open": 241.9600067138672, "high": 245.72999572753906, "low": 241.63999938964844 }, { "date": "2025-11-06", "close": 240.350006, "volume": 40601200, "open": 244.25999450683594, "high": 244.7899932861328, "low": 240.0 }, { "date": "2025-11-07", "close": 241.610001, "volume": 54978900, "open": 238.41000366210938, "high": 241.66000366210938, "low": 236.27000427246094 }, { "date": "2025-11-10", "close": 244.029999, "volume": 31238000, "open": 245.00999450683594, "high": 245.24000549316406, "low": 242.25 }, { "date": "2025-11-11", "close": 244.240005, "volume": 27357900, "open": 243.3699951171875, "high": 244.74000549316406, "low": 242.52000427246094 }, { "date": "2025-11-12", "close": 243.639999, "volume": 34543200, "open": 244.83999633789062, "high": 246.3800048828125, "low": 243.3300018310547 }, { "date": "2025-11-13", "close": 236.789993, "volume": 65710000, "open": 241.83999633789062, "high": 242.67999267578125, "low": 235.83999633789062 }, { "date": "2025-11-14", "close": 237.479996, "volume": 58344400, "open": 233.33999633789062, "high": 238.72999572753906, "low": 233.27000427246094 }, { "date": "2025-11-17", "close": 232.759995, "volume": 55765900, "open": 236.4600067138672, "high": 237.83999633789062, "low": 231.75999450683594 }, { "date": "2025-11-18", "close": 233.470001, "volume": 63092500, "open": 231.30999755859375, "high": 235.0800018310547, "low": 230.9600067138672 }, { "date": "2025-11-19", "close": 233.429993, "volume": 57280500, "open": 233.8000030517578, "high": 236.3699951171875, "low": 232.42999267578125 }, { "date": "2025-11-20", "close": 229.110001, "volume": 95483000, "open": 237.24000549316406, "high": 239.10000610351562, "low": 228.89999389648438 }, { "date": "2025-11-21", "close": 235.600006, "volume": 99504100, "open": 229.9600067138672, "high": 237.11000061035156, "low": 229.5800018310547 }, { "date": "2025-11-24", "close": 239.899994, "volume": 36135300, "open": 235.9600067138672, "high": 240.38999938964844, "low": 235.47999572753906 }, { "date": "2025-11-25", "close": 245.130005, "volume": 46160800, "open": 240.74000549316406, "high": 245.5500030517578, "low": 240.0399932861328 }, { "date": "2025-11-26", "close": 247.300003, "volume": 34636600, "open": 245.0500030517578, "high": 248.8300018310547, "low": 244.77000427246094 }, { "date": "2025-11-28", "close": 248.75, "volume": 18911800, "open": 248.00999450683594, "high": 248.80999755859375, "low": 247.07000732421875 }, { "date": "2025-12-01", "close": 245.619995, "volume": 36920000, "open": 245.57000732421875, "high": 247.69000244140625, "low": 245.33999633789062 }, { "date": "2025-12-02", "close": 245.169998, "volume": 31918500, "open": 247.3699951171875, "high": 247.3699951171875, "low": 245.1199951171875 }, { "date": "2025-12-03", "close": 249.630005, "volume": 32846300, "open": 245.97000122070312, "high": 249.83999633789062, "low": 245.47999572753906 }, { "date": "2025-12-04", "close": 251.820007, "volume": 40245800, "open": 248.97000122070312, "high": 252.66000366210938, "low": 248.5399932861328 }, { "date": "2025-12-05", "close": 250.770004, "volume": 36956600, "open": 251.49000549316406, "high": 252.66000366210938, "low": 250.27999877929688 }, { "date": "2025-12-08", "close": 250.869995, "volume": 29100000, "open": 252.6999969482422, "high": 252.77000427246094, "low": 250.17999267578125 }, { "date": "2025-12-09", "close": 251.389999, "volume": 30170100, "open": 250.25, "high": 252.9499969482422, "low": 250.10000610351562 }, { "date": "2025-12-10", "close": 254.809998, "volume": 51105200, "open": 250.89999389648438, "high": 256.57000732421875, "low": 250.5399932861328 }, { "date": "2025-12-11", "close": 257.799988, "volume": 41345200, "open": 254.63999938964844, "high": 258.010009765625, "low": 254.32000732421875 }, { "date": "2025-12-12", "close": 253.850006, "volume": 57657700, "open": 257.95001220703125, "high": 258.20001220703125, "low": 253.44000244140625 }, { "date": "2025-12-15", "close": 251.929993, "volume": 43120100, "open": 255.5500030517578, "high": 255.69000244140625, "low": 251.74000549316406 }, { "date": "2025-12-16", "close": 249.899994, "volume": 43115300, "open": 250.33999633789062, "high": 252.16000366210938, "low": 248.47000122070312 }, { "date": "2025-12-17", "close": 247.240005, "volume": 38132400, "open": 250.3699951171875, "high": 252.16000366210938, "low": 246.6999969482422 }, { "date": "2025-12-18", "close": 248.710007, "volume": 39068000, "open": 250.17999267578125, "high": 251.36000061035156, "low": 248.2100067138672 }, { "date": "2025-12-19", "close": 250.789993, "volume": 43610400, "open": 249.27999877929688, "high": 251.39999389648438, "low": 249.05999755859375 }, { "date": "2025-12-22", "close": 253.580002, "volume": 40497300, "open": 252.27999877929688, "high": 255.1199951171875, "low": 252.1999969482422 }, { "date": "2025-12-23", "close": 252.080002, "volume": 24973500, "open": 252.4199981689453, "high": 253.22000122070312, "low": 251.4600067138672 }, { "date": "2025-12-24", "close": 252.710007, "volume": 12103000, "open": 251.97000122070312, "high": 252.86000061035156, "low": 251.1199951171875 }, { "date": "2025-12-26", "close": 251.419998, "volume": 17429900, "open": 252.5800018310547, "high": 252.75, "low": 250.39999389648438 }, { "date": "2025-12-29", "close": 249.880005, "volume": 25218800, "open": 250.25999450683594, "high": 251.5, "low": 249.35000610351562 }, { "date": "2025-12-30", "close": 248.029999, "volume": 22123600, "open": 249.97000122070312, "high": 250.14999389648438, "low": 247.9499969482422 }, { "date": "2025-12-31", "close": 246.160004, "volume": 35352000, "open": 248.17999267578125, "high": 248.27999877929688, "low": 246.00999450683594 }, { "date": "2026-01-02", "close": 248.779999, "volume": 40007700, "open": 247.6300048828125, "high": 249.08999633789062, "low": 245.86000061035156 }, { "date": "2026-01-05", "close": 252.729996, "volume": 37428100, "open": 249.7899932861328, "high": 253.5500030517578, "low": 249.57000732421875 }, { "date": "2026-01-06", "close": 256.079987, "volume": 40677800, "open": 252.24000549316406, "high": 256.25, "low": 251.52000427246094 }, { "date": "2026-01-07", "close": 255.479996, "volume": 33052000, "open": 256.3999938964844, "high": 256.79998779296875, "low": 253.97000122070312 }, { "date": "2026-01-08", "close": 258.269989, "volume": 37957000, "open": 254.6999969482422, "high": 258.92999267578125, "low": 254.36000061035156 }, { "date": "2026-01-09", "close": 260.230011, "volume": 36301500, "open": 259.5799865722656, "high": 261.55999755859375, "low": 258.0899963378906 }, { "date": "2026-01-12", "close": 261.5, "volume": 28423400, "open": 259.2799987792969, "high": 261.6600036621094, "low": 258.239990234375 }, { "date": "2026-01-13", "close": 261.350006, "volume": 33882400, "open": 262.4100036621094, "high": 262.8900146484375, "low": 260.4599914550781 }, { "date": "2026-01-14", "close": 263.190002, "volume": 37164300, "open": 261.1300048828125, "high": 263.4599914550781, "low": 260.19000244140625 }, { "date": "2026-01-15", "close": 265.51001, "volume": 33465200, "open": 264.05999755859375, "high": 267.04998779296875, "low": 263.7300109863281 }, { "date": "2026-01-16", "close": 265.76001, "volume": 33844900, "open": 265.8699951171875, "high": 267.2200012207031, "low": 264.7099914550781 }, { "date": "2026-01-20", "close": 262.579987, "volume": 47911500, "open": 261.1400146484375, "high": 265.0799865722656, "low": 261.05999755859375 }, { "date": "2026-01-21", "close": 267.790009, "volume": 59952800, "open": 264.6400146484375, "high": 268.5899963378906, "low": 262.9200134277344 }, { "date": "2026-01-22", "close": 269.790009, "volume": 35110800, "open": 269.8299865722656, "high": 271.6000061035156, "low": 269.4200134277344 }, { "date": "2026-01-23", "close": 264.809998, "volume": 42636700, "open": 269.0400085449219, "high": 269.04998779296875, "low": 264.4599914550781 }, { "date": "2026-01-26", "close": 263.980011, "volume": 32119300, "open": 265.07000732421875, "high": 266.69000244140625, "low": 263.489990234375 }, { "date": "2026-01-27", "close": 264.730011, "volume": 26975500, "open": 264.04998779296875, "high": 264.8599853515625, "low": 262.6600036621094 }, { "date": "2026-01-28", "close": 263.299988, "volume": 37139100, "open": 265.9800109863281, "high": 266.67999267578125, "low": 262.55999755859375 }, { "date": "2026-01-29", "close": 263.369995, "volume": 43922900, "open": 264.07000732421875, "high": 265.05999755859375, "low": 259.4100036621094 }, { "date": "2026-01-30", "close": 259.649994, "volume": 59164200, "open": 261.07000732421875, "high": 262.9800109863281, "low": 257.94000244140625 }, { "date": "2026-02-02", "close": 262.179993, "volume": 42896200, "open": 258.4800109863281, "high": 263.7699890136719, "low": 258.3500061035156 }, { "date": "2026-02-03", "close": 262.779999, "volume": 54588000, "open": 263.05999755859375, "high": 265.05999755859375, "low": 258.54998779296875 }, { "date": "2026-02-04", "close": 260.519989, "volume": 48826500, "open": 264.1600036621094, "high": 264.6499938964844, "low": 257.1400146484375 }, { "date": "2026-02-05", "close": 255.830002, "volume": 48279600, "open": 258.5, "high": 261.6199951171875, "low": 255.0500030517578 }, { "date": "2026-02-06", "close": 265.019989, "volume": 43354900, "open": 259.739990234375, "high": 265.7200012207031, "low": 259.5799865722656 }, { "date": "2026-02-09", "close": 266.880005, "volume": 29064800, "open": 264.8399963378906, "high": 267.6700134277344, "low": 263.3399963378906 }, { "date": "2026-02-10", "close": 266.160004, "volume": 24661700, "open": 267.2300109863281, "high": 268.5199890136719, "low": 265.8800048828125 }, { "date": "2026-02-11", "close": 264.950012, "volume": 41829400, "open": 268.4700012207031, "high": 268.9599914550781, "low": 262.1000061035156 }, { "date": "2026-02-12", "close": 259.540009, "volume": 47628200, "open": 267.0199890136719, "high": 267.4599914550781, "low": 258.3900146484375 }, { "date": "2026-02-13", "close": 262.959991, "volume": 45360300, "open": 260.6000061035156, "high": 265.1700134277344, "low": 258.510009765625 }, { "date": "2026-02-17", "close": 263.040009, "volume": 33734800, "open": 262.3800048828125, "high": 264.3599853515625, "low": 259.05999755859375 }, { "date": "2026-02-18", "close": 263.98999, "volume": 36034700, "open": 263.0299987792969, "high": 266.9100036621094, "low": 261.8500061035156 }, { "date": "2026-02-19", "close": 264.600006, "volume": 31006000, "open": 262.57000732421875, "high": 264.6400146484375, "low": 261.0799865722656 }, { "date": "2026-02-20", "close": 264.609985, "volume": 47126600, "open": 262.8500061035156, "high": 267.3299865722656, "low": 262.1400146484375 }, { "date": "2026-02-23", "close": 260.48999, "volume": 44001100, "open": 263.3999938964844, "high": 264.3699951171875, "low": 258.1000061035156 }, { "date": "2026-02-24", "close": 263.329987, "volume": 34884200, "open": 260.3999938964844, "high": 264.1400146484375, "low": 259.8599853515625 }, { "date": "2026-02-25", "close": 264.579987, "volume": 26012100, "open": 265.25, "high": 265.2799987792969, "low": 262.42999267578125 }, { "date": "2026-02-26", "close": 265.98999, "volume": 41206500, "open": 265.010009765625, "high": 266.239990234375, "low": 262.1199951171875 }, { "date": "2026-02-27", "close": 261.410004, "volume": 40631500, "open": 262.1000061035156, "high": 262.760009765625, "low": 259.7699890136719 }, { "date": "2026-03-02", "close": 263.809998, "volume": 53495700, "open": 257.80999755859375, "high": 264.2799987792969, "low": 257.7900085449219 }, { "date": "2026-03-03", "close": 259.23999, "volume": 59537000, "open": 256.79998779296875, "high": 261.1199951171875, "low": 253.30999755859375 }, { "date": "2026-03-04", "close": 261.76001, "volume": 37979700, "open": 261.20001220703125, "high": 262.9599914550781, "low": 258.82000732421875 }, { "date": "2026-03-05", "close": 256.76001, "volume": 60414600, "open": 258.989990234375, "high": 260.760009765625, "low": 254.16000366210938 }, { "date": "2026-03-06", "close": 250.889999, "volume": 64192000, "open": 251.49000549316406, "high": 253.3000030517578, "low": 249.94000244140625 }, { "date": "2026-03-09", "close": 253.619995, "volume": 65369500, "open": 247.58999633789062, "high": 254.64999389648438, "low": 244.38999938964844 }, { "date": "2026-03-10", "close": 253.360001, "volume": 55879100, "open": 252.9600067138672, "high": 257.6499938964844, "low": 252.39999389648438 }, { "date": "2026-03-11", "close": 252.850006, "volume": 50418100, "open": 252.33999633789062, "high": 254.3800048828125, "low": 250.5800018310547 }, { "date": "2026-03-12", "close": 247.410004, "volume": 61802900, "open": 248.94000244140625, "high": 249.80999755859375, "low": 246.5800018310547 }, { "date": "2026-03-13", "close": 246.589996, "volume": 53933300, "open": 249.25999450683594, "high": 250.61000061035156, "low": 245.5399932861328 }, { "date": "2026-03-16", "close": 248.919998, "volume": 48755700, "open": 249.75999450683594, "high": 251.47000122070312, "low": 248.30999755859375 }, { "date": "2026-03-17", "close": 250.050003, "volume": 40642800, "open": 249.8699951171875, "high": 251.7100067138672, "low": 248.9600067138672 }, { "date": "2026-03-18", "close": 246.020004, "volume": 43192600, "open": 248.41000366210938, "high": 249.22999572753906, "low": 245.8800048828125 }, { "date": "2026-03-19", "close": 247.630005, "volume": 59219500, "open": 243.02999877929688, "high": 250.08999633789062, "low": 242.52000427246094 }, { "date": "2026-03-20", "close": 242.220001, "volume": 76749900, "open": 246.97000122070312, "high": 247.5, "low": 240.3300018310547 }, { "date": "2026-03-23", "close": 247.449997, "volume": 78746600, "open": 247.1699981689453, "high": 251.36000061035156, "low": 246.11000061035156 }, { "date": "2026-03-24", "close": 248.779999, "volume": 45210800, "open": 245.50999450683594, "high": 250.16000366210938, "low": 244.60000610351562 }, { "date": "2026-03-25", "close": 251.820007, "volume": 45671700, "open": 251.74000549316406, "high": 253.07000732421875, "low": 249.52000427246094 }, { "date": "2026-03-26", "close": 247.440002, "volume": 46830200, "open": 248.88999938964844, "high": 251.86000061035156, "low": 247.16000366210938 }, { "date": "2026-03-27", "close": 243.100006, "volume": 48114400, "open": 246.00999450683594, "high": 246.74000549316406, "low": 242.41000366210938 }, { "date": "2026-03-30", "close": 239.610001, "volume": 51290500, "open": 245.35000610351562, "high": 245.3699951171875, "low": 238.69000244140625 }, { "date": "2026-03-31", "close": 248.0, "volume": 58660800, "open": 243.0399932861328, "high": 248.9199981689453, "low": 242.24000549316406 }, { "date": "2026-04-01", "close": 249.559998, "volume": 51295900, "open": 249.9199981689453, "high": 252.44000244140625, "low": 249.11000061035156 }, { "date": "2026-04-02", "close": 251.289993, "volume": 30369200, "open": 244.94000244140625, "high": 252.3699951171875, "low": 244.8699951171875 }, { "date": "2026-04-06", "close": 252.360001, "volume": 22151400, "open": 250.99000549316406, "high": 253.0500030517578, "low": 250.25 }, { "date": "2026-04-07", "close": 252.910004, "volume": 34881900, "open": 251.2100067138672, "high": 253.47999572753906, "low": 249.52000427246094 }, { "date": "2026-04-08", "close": 260.470001, "volume": 46680200, "open": 261.5199890136719, "high": 262.2699890136719, "low": 258.4100036621094 }, { "date": "2026-04-09", "close": 261.959991, "volume": 26758400, "open": 258.7799987792969, "high": 262.8999938964844, "low": 258.7799987792969 }, { "date": "2026-04-10", "close": 261.299988, "volume": 22365900, "open": 262.3999938964844, "high": 262.75, "low": 260.3399963378906 }, { "date": "2026-04-13", "close": 265.070007, "volume": 23820000, "open": 260.239990234375, "high": 265.3599853515625, "low": 260.0199890136719 }, { "date": "2026-04-14", "close": 268.720001, "volume": 24270400, "open": 267.0899963378906, "high": 269.4200134277344, "low": 266.2799987792969 }, { "date": "2026-04-15", "close": 269.390015, "volume": 21670600, "open": 268.7799987792969, "high": 269.5899963378906, "low": 267.5899963378906 }, { "date": "2026-04-16", "close": 269.950012, "volume": 30847900, "open": 269.45001220703125, "high": 270.3500061035156, "low": 268.04998779296875 }, { "date": "2026-04-17", "close": 275.779999, "volume": 46462700, "open": 273.739990234375, "high": 277.6300048828125, "low": 273.1199951171875 }, { "date": "2026-04-20", "close": 277.350006, "volume": 22993900, "open": 274.6499938964844, "high": 277.6700134277344, "low": 274.5299987792969 }, { "date": "2026-04-21", "close": 274.51001, "volume": 32235200, "open": 278.17999267578125, "high": 279.7900085449219, "low": 273.760009765625 }, { "date": "2026-04-22", "close": 276.480011, "volume": 20274300, "open": 277.5899963378906, "high": 278.010009765625, "low": 274.8999938964844 }, { "date": "2026-04-23", "close": 275.519989, "volume": 32886600, "open": 276.7300109863281, "high": 277.8699951171875, "low": 271.95001220703125 }, { "date": "2026-04-24", "close": 276.649994, "volume": 21568600, "open": 276.6700134277344, "high": 278.1300048828125, "low": 274.2300109863281 }, { "date": "2026-04-27", "close": 277.140015, "volume": 23399400, "open": 276.82000732421875, "high": 278.239990234375, "low": 276.25 }, { "date": "2026-04-28", "close": 273.910004, "volume": 24139400, "open": 276.04998779296875, "high": 276.9700012207031, "low": 272.9200134277344 }, { "date": "2026-04-29", "close": 272.079987, "volume": 29428900, "open": 273.9200134277344, "high": 274.3800048828125, "low": 270.3599853515625 }, { "date": "2026-04-30", "close": 277.970001, "volume": 29220700, "open": 273.1300048828125, "high": 278.2200012207031, "low": 272.44000244140625 }, { "date": "2026-05-01", "close": 279.279999, "volume": 28936700, "open": 278.6600036621094, "high": 279.80999755859375, "low": 276.57000732421875 }, { "date": "2026-05-04", "close": 277.880005, "volume": 28632300, "open": 278.70001220703125, "high": 280.7900085449219, "low": 276.1000061035156 }, { "date": "2026-05-05", "close": 282.559998, "volume": 24863200, "open": 280.1300048828125, "high": 282.95001220703125, "low": 280.0 }, { "date": "2026-05-06", "close": 286.799988, "volume": 23330300, "open": 285.3599853515625, "high": 287.04998779296875, "low": 283.3599853515625 }, { "date": "2026-05-07", "close": 282.26001, "volume": 28350400, "open": 287.5299987792969, "high": 287.5799865722656, "low": 281.1499938964844 }, { "date": "2026-05-08", "close": 284.170013, "volume": 22474300, "open": 284.0400085449219, "high": 284.9700012207031, "low": 282.6099853515625 }, { "date": "2026-05-11", "close": 285.329987, "volume": 20150400, "open": 284.9200134277344, "high": 287.04998779296875, "low": 284.5899963378906 }, { "date": "2026-05-12", "close": 282.570007, "volume": 27404600, "open": 284.0400085449219, "high": 284.05999755859375, "low": 278.2799987792969 }, { "date": "2026-05-13", "close": 282.670013, "volume": 20742300, "open": 282.9200134277344, "high": 283.55999755859375, "low": 279.92999267578125 }, { "date": "2026-05-14", "close": 284.450012, "volume": 17428700, "open": 283.8399963378906, "high": 285.6600036621094, "low": 281.9599914550781 }, { "date": "2026-05-15", "close": 277.600006, "volume": 35408000, "open": 280.29998779296875, "high": 280.3299865722656, "low": 277.239990234375 }, { "date": "2026-05-18", "close": 275.970001, "volume": 27243300, "open": 278.739990234375, "high": 279.0799865722656, "low": 273.94000244140625 }, { "date": "2026-05-19", "close": 273.0, "volume": 30276900, "open": 273.80999755859375, "high": 275.0799865722656, "low": 270.6300048828125 }, { "date": "2026-05-20", "close": 279.869995, "volume": 31562000, "open": 274.9100036621094, "high": 280.0899963378906, "low": 273.4100036621094 }, { "date": "2026-05-21", "close": 282.48999, "volume": 31680500, "open": 278.6600036621094, "high": 283.67999267578125, "low": 277.1499938964844 }, { "date": "2026-05-22", "close": 285.119995, "volume": 23849300, "open": 284.1000061035156, "high": 286.6099853515625, "low": 283.6700134277344 }, { "date": "2026-05-26", "close": 290.51001, "volume": 24506500, "open": 288.3900146484375, "high": 290.54998779296875, "low": 287.739990234375 }, { "date": "2026-05-27", "close": 290.369995, "volume": 24519900, "open": 291.1600036621094, "high": 291.7200012207031, "low": 289.30999755859375 }, { "date": "2026-05-28", "close": 292.029999, "volume": 23710600, "open": 289.6400146484375, "high": 292.739990234375, "low": 287.9800109863281 }, { "date": "2026-05-29", "close": 290.429993, "volume": 26952800, "open": 291.3800048828125, "high": 291.4100036621094, "low": 288.3299865722656 }, { "date": "2026-06-01", "close": 288.980011, "volume": 23826100, "open": 288.3699951171875, "high": 290.6099853515625, "low": 286.2699890136719 }, { "date": "2026-06-02", "close": 291.660004, "volume": 18378800, "open": 288.4599914550781, "high": 291.8699951171875, "low": 288.3999938964844 }, { "date": "2026-06-03", "close": 287.670013, "volume": 29167300, "open": 289.989990234375, "high": 290.010009765625, "low": 286.7799987792969 }, { "date": "2026-06-04", "close": 292.01001, "volume": 24307800, "open": 287.55999755859375, "high": 292.8800048828125, "low": 286.6600036621094 }, { "date": "2026-06-05", "close": 281.649994, "volume": 35812800, "open": 289.1000061035156, "high": 289.3999938964844, "low": 280.1499938964844 }, { "date": "2026-06-08", "close": 284.109985, "volume": 27277400, "open": 285.510009765625, "high": 286.8399963378906, "low": 283.5799865722656 }, { "date": "2026-06-09", "close": 285.019989, "volume": 41761300, "open": 287.17999267578125, "high": 290.8699951171875, "low": 277.6199951171875 }, { "date": "2026-06-10", "close": 282.049988, "volume": 39285000, "open": 284.5899963378906, "high": 289.0, "low": 281.760009765625 }, { "date": "2026-06-11", "close": 290.410004, "volume": 41468800, "open": 284.44000244140625, "high": 291.05999755859375, "low": 284.07000732421875 }, { "date": "2026-06-12", "close": 292.950012, "volume": 34415200, "open": 291.6300048828125, "high": 295.7200012207031, "low": 290.30999755859375 }, { "date": "2026-06-15", "close": 294.640015, "volume": 23889000, "open": 296.55999755859375, "high": 297.9100036621094, "low": 293.9200134277344 }, { "date": "2026-06-16", "close": 292.079987, "volume": 23807700, "open": 295.5, "high": 296.79998779296875, "low": 291.5799865722656 }, { "date": "2026-06-17", "close": 289.880005, "volume": 39920100, "open": 292.4700012207031, "high": 295.82000732421875, "low": 288.92999267578125 }, { "date": "2026-06-18", "close": 295.589996, "volume": 32463200, "open": 294.54998779296875, "high": 295.9700012207031, "low": 291.4200134277344 }, { "date": "2026-06-22", "close": 298.179993, "volume": 22796200, "open": 297.1300048828125, "high": 299.489990234375, "low": 296.1600036621094 }, { "date": "2026-06-23", "close": 295.320007, "volume": 26821700, "open": 293.260009765625, "high": 297.75, "low": 292.3999938964844 }, { "date": "2026-06-24", "close": 296.690002, "volume": 28664900, "open": 295.8800048828125, "high": 299.69000244140625, "low": 294.69000244140625 }, { "date": "2026-06-25", "close": 298.910004, "volume": 27599900, "open": 299.5199890136719, "high": 301.5, "low": 296.7300109863281 }, { "date": "2026-06-26", "close": 299.829987, "volume": 39832500, "open": 296.6000061035156, "high": 300.0299987792969, "low": 295.7300109863281 }, { "date": "2026-06-29", "close": 298.970001, "volume": 24834100, "open": 298.1099853515625, "high": 299.1600036621094, "low": 294.67999267578125 }, { "date": "2026-06-30", "close": 300.450012, "volume": 23230300, "open": 298.55999755859375, "high": 300.9800109863281, "low": 297.44000244140625 }, { "date": "2026-07-01", "close": 299.320007, "volume": 20607900, "open": 299.92999267578125, "high": 302.7200012207031, "low": 298.9200134277344 }, { "date": "2026-07-02", "close": 297.579987, "volume": 21178900, "open": 300.5400085449219, "high": 302.2300109863281, "low": 294.9800109863281 }, { "date": "2026-07-06", "close": 298.899994, "volume": 18581300, "open": 297.75, "high": 300.4100036621094, "low": 297.6199951171875 }, { "date": "2026-07-07", "close": 296.190002, "volume": 18057100, "open": 299.1700134277344, "high": 299.9700012207031, "low": 295.17999267578125 }, { "date": "2026-07-08", "close": 293.480011, "volume": 24078400, "open": 294.0299987792969, "high": 295.1000061035156, "low": 290.67999267578125 }, { "date": "2026-07-09", "close": 297.23999, "volume": 16466800, "open": 295.2699890136719, "high": 297.8800048828125, "low": 294.8999938964844 }, { "date": "2026-07-10", "close": 295.98999, "volume": 15888500, "open": 297.69000244140625, "high": 298.2099914550781, "low": 293.6199951171875 }, { "date": "2026-07-13", "close": 293.480011, "volume": 19375500, "open": 295.05999755859375, "high": 295.7799987792969, "low": 292.6000061035156 }, { "date": "2026-07-14", "close": 294.51001, "volume": 18326900, "open": 295.489990234375, "high": 296.07000732421875, "low": 293.75 }, { "date": "2026-07-15", "close": 295.769989, "volume": 18832700, "open": 295.25, "high": 297.1400146484375, "low": 294.1499938964844 }, { "date": "2026-07-16", "close": 295.589996, "volume": 24081300, "open": 294.6499938964844, "high": 297.80999755859375, "low": 294.3500061035156 }, { "date": "2026-07-17", "close": 294.040009, "volume": 28738500, "open": 292.0299987792969, "high": 296.1300048828125, "low": 291.6400146484375 }, { "date": "2026-07-20", "close": 292.309998, "volume": 20539900, "open": 295.010009765625, "high": 295.989990234375, "low": 292.17999267578125 }, { "date": "2026-07-21", "close": 296.540009, "volume": 18190200, "open": 293.42999267578125, "high": 296.75, "low": 292.67999267578125 }, { "date": "2026-07-22", "close": 293.790009, "volume": 19116000, "open": 295.70001220703125, "high": 296.44000244140625, "low": 293.4100036621094 }, { "date": "2026-07-23", "close": 292.089996, "volume": 27795100, "open": 290.8699951171875, "high": 293.010009765625, "low": 290.1700134277344 }, { "date": "2026-07-24", "close": 291.170013, "volume": 19771000, "open": 293.4100036621094, "high": 293.9700012207031, "low": 290.4800109863281 }, { "date": "2026-07-27", "close": 292.910004, "volume": 19445500, "open": 293.9800109863281, "high": 295.5199890136719, "low": 291.1099853515625 }, { "date": "2026-07-28", "close": 293.369995, "volume": 20531100, "open": 293.1600036621094, "high": 293.7699890136719, "low": 290.3800048828125 }, { "date": "2026-07-29", "close": 288.570007, "volume": 33297400, "open": 292.489990234375, "high": 293.6700134277344, "low": 288.260009765625 }, { "date": "2026-07-30", "close": 292.589996, "volume": 22198800, "open": 291.1499938964844, "high": 292.8399963378906, "low": 288.9599914550781 }, { "date": "2026-07-31", "close": 291.200012, "volume": 28350700, "open": 293.55999755859375, "high": 293.95001220703125, "low": 287.8299865722656 }, { "date": "2026-08-03", "close": 296.220001, "volume": 23175700, "open": 292.8999938964844, "high": 296.6600036621094, "low": 292.3999938964844 }, { "date": "2026-08-04", "close": 301.709991, "volume": 20751800, "open": 297.5899963378906, "high": 302.3900146484375, "low": 297.2200012207031 }, { "date": "2026-08-05", "close": 299.769989, "volume": 17791000, "open": 302.42999267578125, "high": 303.05999755859375, "low": 299.75 }, { "date": "2026-08-06", "close": 298.25, "volume": 16314100, "open": 299.6000061035156, "high": 301.3800048828125, "low": 297.95001220703125 }, { "date": "2026-08-07", "close": 301.559998, "volume": 18416800, "open": 300.4599914550781, "high": 302.0299987792969, "low": 299.79998779296875 }, { "date": "2026-08-10", "close": 299.980011, "volume": 16226900, "open": 300.510009765625, "high": 301.3900146484375, "low": 299.0799865722656 }, { "date": "2026-08-11", "close": 300.98999, "volume": 14942800, "open": 300.92999267578125, "high": 301.989990234375, "low": 300.6000061035156 }, { "date": "2026-08-12", "close": 302.709991, "volume": 15480600, "open": 303.0199890136719, "high": 303.4100036621094, "low": 301.0 }, { "date": "2026-08-13", "close": 303.5, "volume": 14719300, "open": 304.0400085449219, "high": 305.04998779296875, "low": 302.7200012207031 }, { "date": "2026-08-14", "close": 305.089996, "volume": 13163400, "open": 303.2799987792969, "high": 305.17999267578125, "low": 302.739990234375 }, { "date": "2026-08-17", "close": 304.059998, "volume": 14546800, "open": 303.9599914550781, "high": 304.3299865722656, "low": 303.2300109863281 }, { "date": "2026-08-18", "close": 300.230011, "volume": 18263700, "open": 302.45001220703125, "high": 303.1499938964844, "low": 300.1099853515625 }, { "date": "2026-08-19", "close": 301.720001, "volume": 14995700, "open": 302.8800048828125, "high": 303.4100036621094, "low": 301.2300109863281 }, { "date": "2026-08-20", "close": 297.670013, "volume": 21638700, "open": 299.2699890136719, "high": 300.0400085449219, "low": 297.0400085449219 }, { "date": "2026-08-21", "close": 299.959991, "volume": 22949600, "open": 299.8500061035156, "high": 300.3299865722656, "low": 298.1700134277344 }, { "date": "2026-08-24", "close": 297.970001, "volume": 12868900, "open": 299.54998779296875, "high": 299.739990234375, "low": 297.3999938964844 }, { "date": "2026-08-25", "close": 299.230011, "volume": 14618000, "open": 299.6000061035156, "high": 299.7799987792969, "low": 297.9700012207031 }, { "date": "2026-08-26", "close": 298.929993, "volume": 10555700, "open": 298.6400146484375, "high": 299.95001220703125, "low": 298.1300048828125 }, { "date": "2026-08-27", "close": 299.809998, "volume": 13658700, "open": 298.7699890136719, "high": 300.32000732421875, "low": 298.1400146484375 }, { "date": "2026-08-28", "close": 295.75, "volume": 19052800, "open": 299.70001220703125, "high": 300.3900146484375, "low": 295.6700134277344 }, { "date": "2026-08-31", "close": 293.929993, "volume": 20883400, "open": 295.0899963378906, "high": 295.3500061035156, "low": 292.7099914550781 }, { "date": "2026-09-01", "close": 290.570007, "volume": 22801600, "open": 291.9800109863281, "high": 292.94000244140625, "low": 289.9700012207031 }, { "date": "2026-09-02", "close": 294.01001, "volume": 22395200, "open": 291.5400085449219, "high": 294.3500061035156, "low": 291.19000244140625 }, { "date": "2026-09-03", "close": 295.190002, "volume": 16651200, "open": 295.7900085449219, "high": 296.17999267578125, "low": 293.42999267578125 }, { "date": "2026-09-04", "close": 296.01001, "volume": 13951100, "open": 293.70001220703125, "high": 296.17999267578125, "low": 293.55999755859375 }, { "date": "2026-09-08", "close": 294.670013, "volume": 17332400, "open": 295.3399963378906, "high": 296.1000061035156, "low": 294.260009765625 }, { "date": "2026-09-09", "close": 290.640015, "volume": 19141700, "open": 293.4599914550781, "high": 294.1600036621094, "low": 290.30999755859375 }, { "date": "2026-09-10", "close": 287.700012, "volume": 27044700, "open": 288.4800109863281, "high": 289.8299865722656, "low": 287.17999267578125 }, { "date": "2026-09-11", "close": 288.890015, "volume": 26353300, "open": 290.7099914550781, "high": 291.44000244140625, "low": 288.7699890136719 }, { "date": "2026-09-14", "close": 287.910004, "volume": 26060900, "open": 287.489990234375, "high": 289.8399963378906, "low": 287.05999755859375 }, { "date": "2026-09-15", "close": 285.140015, "volume": 25300500, "open": 286.6199951171875, "high": 286.92999267578125, "low": 284.0799865722656 }, { "date": "2026-09-16", "close": 283.920013, "volume": 27599400, "open": 285.6300048828125, "high": 287.0400085449219, "low": 281.0299987792969 }, { "date": "2026-09-17", "close": 285.429993, "volume": 22159600, "open": 287.95001220703125, "high": 288.2900085449219, "low": 285.2099914550781 }, { "date": "2026-09-18", "close": 284.100006, "volume": 31106300, "open": 284.9200134277344, "high": 285.2699890136719, "low": 282.5400085449219 }, { "date": "2026-09-21", "close": 285.579987, "volume": 18968200, "open": 286.2699890136719, "high": 286.45001220703125, "low": 284.8999938964844 }, { "date": "2026-09-22", "close": 287.209991, "volume": 25684300, "open": 287.67999267578125, "high": 288.94000244140625, "low": 286.04998779296875 }, { "date": "2026-09-23", "close": 281.920013, "volume": 24351400, "open": 285.989990234375, "high": 286.17999267578125, "low": 281.8399963378906 }, { "date": "2026-09-24", "close": 281.660004, "volume": 27307900, "open": 281.3299865722656, "high": 282.239990234375, "low": 279.04998779296875 }, { "date": "2026-09-25", "close": 281.970001, "volume": 22604100, "open": 282.3399963378906, "high": 283.5199890136719, "low": 280.4599914550781 }, { "date": "2026-09-28", "close": 280.019989, "volume": 24939000, "open": 280.3299865722656, "high": 281.92999267578125, "low": 278.79998779296875 }, { "date": "2026-09-29", "close": 279.01001, "volume": 21500600, "open": 280.25, "high": 281.04998779296875, "low": 277.4100036621094 }, { "date": "2026-09-30", "close": 277.890015, "volume": 21123800, "open": 280.1700134277344, "high": 280.4800109863281, "low": 277.8599853515625 }, { "date": "2026-10-01", "close": 279.019989, "volume": 34054300, "open": 277.3599853515625, "high": 280.6099853515625, "low": 275.45001220703125 }, { "date": "2026-10-02", "close": 281.519989, "volume": 29774200, "open": 282.3299865722656, "high": 283.57000732421875, "low": 280.8900146484375 }, { "date": "2026-10-05", "close": 283.380005, "volume": 22725800, "open": 281.95001220703125, "high": 284.239990234375, "low": 280.0299987792969 }, { "date": "2026-10-06", "close": 281.339996, "volume": 21814100, "open": 284.3999938964844, "high": 284.6400146484375, "low": 280.760009765625 }, { "date": "2026-10-07", "close": 277.700012, "volume": 24846800, "open": 278.25, "high": 279.0400085449219, "low": 276.95001220703125 }, { "date": "2026-10-08", "close": 277.570007, "volume": 35710100, "open": 276.32000732421875, "high": 277.8299865722656, "low": 274.5199890136719 }, { "date": "2026-10-09", "close": 278.940002, "volume": 18720300, "open": 278.2099914550781, "high": 279.8800048828125, "low": 277.4599914550781 }, { "date": "2026-10-12", "close": 277.899994, "volume": 16770600, "open": 278.4700012207031, "high": 279.1400146484375, "low": 277.7900085449219 }, { "date": "2026-10-13", "close": 276.700012, "volume": 27759000, "open": 277.9800109863281, "high": 278.70001220703125, "low": 275.4700012207031 }, { "date": "2026-10-14", "close": 271.369995, "volume": 38042100, "open": 273.3599853515625, "high": 274.4599914550781, "low": 270.3500061035156 }, { "date": "2026-10-15", "close": 275.079987, "volume": 32395800, "open": 271.4200134277344, "high": 275.19000244140625, "low": 270.8500061035156 }, { "date": "2026-10-16", "close": 270.440002, "volume": 33865000, "open": 275.5199890136719, "high": 275.9100036621094, "low": 269.8800048828125 }, { "date": "2026-10-19", "close": 271.279999, "volume": 19578600, "open": 271.82000732421875, "high": 272.6600036621094, "low": 270.7099914550781 }, { "date": "2026-10-20", "close": 275.779999, "volume": 26433600, "open": 271.5299987792969, "high": 276.8999938964844, "low": 271.2900085449219 }, { "date": "2026-10-21", "close": 276.480011, "volume": 15941400, "open": 276.8599853515625, "high": 277.70001220703125, "low": 275.29998779296875 }, { "date": "2026-10-22", "close": 276.670013, "volume": 25750400, "open": 274.80999755859375, "high": 277.2799987792969, "low": 274.489990234375 }, { "date": "2026-10-23", "close": 275.75, "volume": 20785700, "open": 274.8500061035156, "high": 276.239990234375, "low": 273.3500061035156 }, { "date": "2026-10-26", "close": 276.98999, "volume": 15412200, "open": 276.1700134277344, "high": 278.7699890136719, "low": 276.0 }, { "date": "2026-10-27", "close": 280.179993, "volume": 18854400, "open": 277.9599914550781, "high": 280.3999938964844, "low": 276.8900146484375 }, { "date": "2026-10-28", "close": 281.290009, "volume": 18855200, "open": 280.3500061035156, "high": 281.4800109863281, "low": 279.04998779296875 }, { "date": "2026-10-29", "close": 284.01001, "volume": 21663800, "open": 282.4100036621094, "high": 285.260009765625, "low": 282.1499938964844 }, { "date": "2026-10-30", "close": 279.329987, "volume": 23490900, "open": 281.9700012207031, "high": 282.7099914550781, "low": 276.9100036621094 }, { "date": "2026-11-02", "close": 279.140015, "volume": 24296900, "open": 281.6400146484375, "high": 283.19000244140625, "low": 278.8800048828125 }, { "date": "2026-11-03", "close": 279.790009, "volume": 17421200, "open": 279.8399963378906, "high": 282.0, "low": 279.3399963378906 }, { "date": "2026-11-04", "close": 284.019989, "volume": 34466800, "open": 284.1700134277344, "high": 286.1700134277344, "low": 281.30999755859375 }, { "date": "2026-11-05", "close": 270.980011, "volume": 50885500, "open": 283.75, "high": 284.70001220703125, "low": 270.5199890136719 }, { "date": "2026-11-06", "close": 273.670013, "volume": 25530900, "open": 271.9800109863281, "high": 274.54998779296875, "low": 270.2300109863281 }, { "date": "2026-11-09", "close": 282.51001, "volume": 28942500, "open": 277.44000244140625, "high": 283.7900085449219, "low": 276.80999755859375 }, { "date": "2026-11-10", "close": 280.579987, "volume": 21530300, "open": 279.7900085449219, "high": 281.3299865722656, "low": 277.9100036621094 }, { "date": "2026-11-11", "close": 283.089996, "volume": 17613300, "open": 282.989990234375, "high": 283.7200012207031, "low": 281.4800109863281 }, { "date": "2026-11-12", "close": 278.440002, "volume": 22615700, "open": 281.42999267578125, "high": 282.20001220703125, "low": 278.0400085449219 } ], "indicators": { "sma20": 278.021, "sma50": 281.116, "return_20d": 1.221, "rsi14": 52.6, "realized_vol_20d": 25.92 }, "status": "observed" }, "DIA": { "symbol": "DIA", "name": "SPDR Dow Jones Industrial Average ETF", "group": "Index", "sector": "Dow 30", "asset_class": "equity_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/DIA/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 522.469971, "prev_close": 524.440002, "change": -1.970031, "change_pct": -0.3756, "volume": 1691600, "history": [ { "date": "2023-11-13", "close": 343.570007, "volume": 2624500, "open": 342.3800048828125, "high": 344.29998779296875, "low": 342.2300109863281 }, { "date": "2023-11-14", "close": 348.420013, "volume": 4815500, "open": 347.5199890136719, "high": 349.5199890136719, "low": 346.6700134277344 }, { "date": "2023-11-15", "close": 350.269989, "volume": 3149400, "open": 349.2900085449219, "high": 350.7799987792969, "low": 348.9800109863281 }, { "date": "2023-11-16", "close": 350.019989, "volume": 3848000, "open": 349.5799865722656, "high": 350.79998779296875, "low": 348.75 }, { "date": "2023-11-17", "close": 349.429993, "volume": 2059200, "open": 349.7799987792969, "high": 350.2200012207031, "low": 348.7300109863281 }, { "date": "2023-11-20", "close": 351.519989, "volume": 2904300, "open": 349.1000061035156, "high": 352.239990234375, "low": 349.07000732421875 }, { "date": "2023-11-21", "close": 350.820007, "volume": 1849500, "open": 351.1099853515625, "high": 351.2099914550781, "low": 350.3599853515625 }, { "date": "2023-11-22", "close": 352.559998, "volume": 3486200, "open": 351.8900146484375, "high": 353.1400146484375, "low": 351.5 }, { "date": "2023-11-24", "close": 353.799988, "volume": 1245100, "open": 353.1600036621094, "high": 353.95001220703125, "low": 353.0400085449219 }, { "date": "2023-11-27", "close": 353.320007, "volume": 2532400, "open": 353.6300048828125, "high": 354.1400146484375, "low": 352.7799987792969 }, { "date": "2023-11-28", "close": 354.109985, "volume": 2759600, "open": 353.489990234375, "high": 355.1400146484375, "low": 353.0899963378906 }, { "date": "2023-11-29", "close": 354.649994, "volume": 2736300, "open": 354.9700012207031, "high": 356.1300048828125, "low": 354.3699951171875 }, { "date": "2023-11-30", "close": 360.0, "volume": 4094300, "open": 356.7099914550781, "high": 360.17999267578125, "low": 356.45001220703125 }, { "date": "2023-12-01", "close": 363.049988, "volume": 5852500, "open": 360.0199890136719, "high": 363.25, "low": 359.8599853515625 }, { "date": "2023-12-04", "close": 362.640015, "volume": 4211000, "open": 361.1499938964844, "high": 362.95001220703125, "low": 361.0199890136719 }, { "date": "2023-12-05", "close": 361.910004, "volume": 5372700, "open": 361.8599853515625, "high": 362.260009765625, "low": 360.70001220703125 }, { "date": "2023-12-06", "close": 361.220001, "volume": 5583700, "open": 362.80999755859375, "high": 363.54998779296875, "low": 360.8299865722656 }, { "date": "2023-12-07", "close": 361.829987, "volume": 3295600, "open": 361.9599914550781, "high": 362.3599853515625, "low": 360.92999267578125 }, { "date": "2023-12-08", "close": 363.119995, "volume": 2930400, "open": 361.760009765625, "high": 363.67999267578125, "low": 361.3800048828125 }, { "date": "2023-12-11", "close": 364.690002, "volume": 3673200, "open": 363.6000061035156, "high": 364.8699951171875, "low": 363.0 }, { "date": "2023-12-12", "close": 366.410004, "volume": 3239600, "open": 365.4100036621094, "high": 366.67999267578125, "low": 364.42999267578125 }, { "date": "2023-12-13", "close": 371.73999, "volume": 4304800, "open": 366.6000061035156, "high": 371.739990234375, "low": 366.0 }, { "date": "2023-12-14", "close": 373.329987, "volume": 5507000, "open": 372.7099914550781, "high": 373.6700134277344, "low": 371.260009765625 }, { "date": "2023-12-15", "close": 372.630005, "volume": 6948400, "open": 371.739990234375, "high": 373.3900146484375, "low": 371.3299865722656 }, { "date": "2023-12-18", "close": 372.980011, "volume": 3403200, "open": 373.2900085449219, "high": 373.8699951171875, "low": 372.760009765625 }, { "date": "2023-12-19", "close": 375.5, "volume": 3749200, "open": 373.239990234375, "high": 375.55999755859375, "low": 373.1199951171875 }, { "date": "2023-12-20", "close": 370.799988, "volume": 4564700, "open": 374.6700134277344, "high": 376.3399963378906, "low": 370.6099853515625 }, { "date": "2023-12-21", "close": 373.880005, "volume": 3837500, "open": 372.8900146484375, "high": 374.1300048828125, "low": 371.1600036621094 }, { "date": "2023-12-22", "close": 373.799988, "volume": 3330700, "open": 373.6400146484375, "high": 375.30999755859375, "low": 372.5799865722656 }, { "date": "2023-12-26", "close": 375.350006, "volume": 2217800, "open": 373.67999267578125, "high": 376.0899963378906, "low": 373.5799865722656 }, { "date": "2023-12-27", "close": 376.559998, "volume": 3061200, "open": 375.1000061035156, "high": 376.7900085449219, "low": 374.75 }, { "date": "2023-12-28", "close": 377.029999, "volume": 2620400, "open": 376.5199890136719, "high": 377.69000244140625, "low": 376.5199890136719 }, { "date": "2023-12-29", "close": 376.869995, "volume": 3364400, "open": 376.95001220703125, "high": 377.4599914550781, "low": 375.2699890136719 }, { "date": "2024-01-02", "close": 377.089996, "volume": 5776300, "open": 374.79998779296875, "high": 377.82000732421875, "low": 374.79998779296875 }, { "date": "2024-01-03", "close": 374.209991, "volume": 6393600, "open": 375.57000732421875, "high": 376.1199951171875, "low": 373.8999938964844 }, { "date": "2024-01-04", "close": 374.540009, "volume": 4251900, "open": 374.8399963378906, "high": 377.2200012207031, "low": 374.3999938964844 }, { "date": "2024-01-05", "close": 374.640015, "volume": 5381700, "open": 374.42999267578125, "high": 376.25, "low": 373.2099914550781 }, { "date": "2024-01-08", "close": 376.839996, "volume": 4604900, "open": 373.3999938964844, "high": 376.9700012207031, "low": 372.4700012207031 }, { "date": "2024-01-09", "close": 375.179993, "volume": 3230900, "open": 374.79998779296875, "high": 375.6000061035156, "low": 373.75 }, { "date": "2024-01-10", "close": 376.950012, "volume": 2718700, "open": 375.54998779296875, "high": 377.4700012207031, "low": 375.2900085449219 }, { "date": "2024-01-11", "close": 377.170013, "volume": 4095700, "open": 377.7699890136719, "high": 378.1199951171875, "low": 374.25 }, { "date": "2024-01-12", "close": 375.910004, "volume": 3816700, "open": 377.4800109863281, "high": 378.25, "low": 374.7300109863281 }, { "date": "2024-01-16", "close": 373.660004, "volume": 4471600, "open": 374.9700012207031, "high": 375.5299987792969, "low": 372.0400085449219 }, { "date": "2024-01-17", "close": 372.720001, "volume": 4361000, "open": 371.75, "high": 373.75, "low": 371.3399963378906 }, { "date": "2024-01-18", "close": 374.809998, "volume": 3953400, "open": 372.2300109863281, "high": 375.3299865722656, "low": 371.3599853515625 }, { "date": "2024-01-19", "close": 378.600006, "volume": 5218600, "open": 375.7799987792969, "high": 379.3699951171875, "low": 374.4599914550781 }, { "date": "2024-01-22", "close": 380.070007, "volume": 5433400, "open": 379.69000244140625, "high": 381.0799865722656, "low": 379.0799865722656 }, { "date": "2024-01-23", "close": 379.040009, "volume": 3110100, "open": 379.3599853515625, "high": 379.8500061035156, "low": 377.9800109863281 }, { "date": "2024-01-24", "close": 378.089996, "volume": 3967200, "open": 380.2099914550781, "high": 380.6199951171875, "low": 377.94000244140625 }, { "date": "2024-01-25", "close": 380.480011, "volume": 3539100, "open": 379.07000732421875, "high": 380.55999755859375, "low": 377.9200134277344 }, { "date": "2024-01-26", "close": 381.089996, "volume": 3221000, "open": 379.9800109863281, "high": 382.1300048828125, "low": 379.95001220703125 }, { "date": "2024-01-29", "close": 383.309998, "volume": 2730900, "open": 381.0, "high": 383.4100036621094, "low": 380.5400085449219 }, { "date": "2024-01-30", "close": 384.48999, "volume": 2747900, "open": 382.82000732421875, "high": 384.95001220703125, "low": 382.489990234375 }, { "date": "2024-01-31", "close": 381.369995, "volume": 4476600, "open": 385.2099914550781, "high": 385.82000732421875, "low": 381.3399963378906 }, { "date": "2024-02-01", "close": 385.100006, "volume": 3652500, "open": 381.3999938964844, "high": 385.1499938964844, "low": 380.9700012207031 }, { "date": "2024-02-02", "close": 386.420013, "volume": 3344800, "open": 383.989990234375, "high": 387.7799987792969, "low": 383.239990234375 }, { "date": "2024-02-05", "close": 383.579987, "volume": 3761600, "open": 385.989990234375, "high": 385.989990234375, "low": 382.1199951171875 }, { "date": "2024-02-06", "close": 385.079987, "volume": 2507800, "open": 383.9200134277344, "high": 385.3699951171875, "low": 383.5 }, { "date": "2024-02-07", "close": 386.670013, "volume": 2797600, "open": 386.3900146484375, "high": 387.45001220703125, "low": 385.6499938964844 }, { "date": "2024-02-08", "close": 387.350006, "volume": 2549800, "open": 387.4700012207031, "high": 387.6600036621094, "low": 385.510009765625 }, { "date": "2024-02-09", "close": 386.720001, "volume": 3526300, "open": 387.19000244140625, "high": 387.5, "low": 385.760009765625 }, { "date": "2024-02-12", "close": 388.109985, "volume": 2412200, "open": 386.489990234375, "high": 389.4100036621094, "low": 386.44000244140625 }, { "date": "2024-02-13", "close": 382.820007, "volume": 5325300, "open": 385.07000732421875, "high": 385.1600036621094, "low": 380.4599914550781 }, { "date": "2024-02-14", "close": 384.290009, "volume": 3465200, "open": 384.0, "high": 384.54998779296875, "low": 382.07000732421875 }, { "date": "2024-02-15", "close": 388.25, "volume": 3497200, "open": 385.19000244140625, "high": 388.3299865722656, "low": 384.8800048828125 }, { "date": "2024-02-16", "close": 386.190002, "volume": 3772300, "open": 387.1700134277344, "high": 388.25, "low": 385.70001220703125 }, { "date": "2024-02-20", "close": 385.690002, "volume": 3295700, "open": 385.510009765625, "high": 386.57000732421875, "low": 384.5400085449219 }, { "date": "2024-02-21", "close": 386.049988, "volume": 3027600, "open": 384.9599914550781, "high": 386.1700134277344, "low": 383.32000732421875 }, { "date": "2024-02-22", "close": 390.540009, "volume": 4990700, "open": 388.3599853515625, "high": 391.4700012207031, "low": 387.9100036621094 }, { "date": "2024-02-23", "close": 391.279999, "volume": 3451600, "open": 391.7699890136719, "high": 392.8399963378906, "low": 390.9200134277344 }, { "date": "2024-02-26", "close": 390.709991, "volume": 1914100, "open": 391.45001220703125, "high": 392.4100036621094, "low": 390.239990234375 }, { "date": "2024-02-27", "close": 389.660004, "volume": 2370900, "open": 390.3599853515625, "high": 390.45001220703125, "low": 388.75 }, { "date": "2024-02-28", "close": 389.600006, "volume": 3313900, "open": 387.94000244140625, "high": 389.739990234375, "low": 387.6000061035156 }, { "date": "2024-02-29", "close": 389.950012, "volume": 3026900, "open": 390.69000244140625, "high": 391.1099853515625, "low": 388.45001220703125 }, { "date": "2024-03-01", "close": 391.309998, "volume": 3857500, "open": 389.8500061035156, "high": 391.6099853515625, "low": 388.8800048828125 }, { "date": "2024-03-04", "close": 390.230011, "volume": 3048500, "open": 389.3500061035156, "high": 391.25, "low": 389.3500061035156 }, { "date": "2024-03-05", "close": 386.190002, "volume": 4132400, "open": 388.989990234375, "high": 389.2900085449219, "low": 384.9200134277344 }, { "date": "2024-03-06", "close": 387.179993, "volume": 3039100, "open": 388.489990234375, "high": 389.1300048828125, "low": 386.1300048828125 }, { "date": "2024-03-07", "close": 388.450012, "volume": 2965700, "open": 389.07000732421875, "high": 389.7200012207031, "low": 387.8299865722656 }, { "date": "2024-03-08", "close": 387.98999, "volume": 4256900, "open": 388.239990234375, "high": 390.4200134277344, "low": 387.7099914550781 }, { "date": "2024-03-11", "close": 388.420013, "volume": 3396000, "open": 386.9200134277344, "high": 388.6499938964844, "low": 385.5 }, { "date": "2024-03-12", "close": 390.790009, "volume": 3275800, "open": 389.239990234375, "high": 391.44000244140625, "low": 387.8399963378906 }, { "date": "2024-03-13", "close": 391.220001, "volume": 2788700, "open": 391.69000244140625, "high": 392.7900085449219, "low": 390.05999755859375 }, { "date": "2024-03-14", "close": 390.070007, "volume": 4471900, "open": 392.1700134277344, "high": 392.4100036621094, "low": 387.8399963378906 }, { "date": "2024-03-15", "close": 387.0, "volume": 4372300, "open": 387.739990234375, "high": 389.260009765625, "low": 386.0400085449219 }, { "date": "2024-03-18", "close": 387.730011, "volume": 2060600, "open": 388.3500061035156, "high": 388.8599853515625, "low": 387.4800109863281 }, { "date": "2024-03-19", "close": 390.899994, "volume": 3303800, "open": 388.1600036621094, "high": 391.0899963378906, "low": 387.4700012207031 }, { "date": "2024-03-20", "close": 394.98999, "volume": 4823900, "open": 390.1499938964844, "high": 395.2200012207031, "low": 389.8900146484375 }, { "date": "2024-03-21", "close": 397.75, "volume": 4348400, "open": 396.30999755859375, "high": 398.82000732421875, "low": 395.80999755859375 }, { "date": "2024-03-22", "close": 394.529999, "volume": 3156100, "open": 397.760009765625, "high": 398.05999755859375, "low": 394.489990234375 }, { "date": "2024-03-25", "close": 392.950012, "volume": 2535600, "open": 393.9200134277344, "high": 394.1499938964844, "low": 392.82000732421875 }, { "date": "2024-03-26", "close": 392.850006, "volume": 3395400, "open": 393.67999267578125, "high": 394.2699890136719, "low": 392.6300048828125 }, { "date": "2024-03-27", "close": 397.559998, "volume": 4427300, "open": 395.0, "high": 397.5799865722656, "low": 394.4700012207031 }, { "date": "2024-03-28", "close": 397.76001, "volume": 3155000, "open": 398.05999755859375, "high": 398.55999755859375, "low": 397.0400085449219 }, { "date": "2024-04-01", "close": 395.329987, "volume": 3825200, "open": 397.82000732421875, "high": 398.04998779296875, "low": 394.7300109863281 }, { "date": "2024-04-02", "close": 391.630005, "volume": 4034900, "open": 391.9700012207031, "high": 392.1400146484375, "low": 390.2799987792969 }, { "date": "2024-04-03", "close": 391.26001, "volume": 3547000, "open": 391.67999267578125, "high": 392.9200134277344, "low": 389.989990234375 }, { "date": "2024-04-04", "close": 386.019989, "volume": 5041200, "open": 394.0299987792969, "high": 394.239990234375, "low": 385.6000061035156 }, { "date": "2024-04-05", "close": 388.859985, "volume": 4423500, "open": 386.3500061035156, "high": 390.45001220703125, "low": 386.0799865722656 }, { "date": "2024-04-08", "close": 389.100006, "volume": 2431300, "open": 389.04998779296875, "high": 390.1400146484375, "low": 388.57000732421875 }, { "date": "2024-04-09", "close": 388.839996, "volume": 4003900, "open": 389.6199951171875, "high": 389.9800109863281, "low": 385.7300109863281 }, { "date": "2024-04-10", "close": 384.51001, "volume": 5173100, "open": 384.9200134277344, "high": 385.9700012207031, "low": 383.0299987792969 }, { "date": "2024-04-11", "close": 384.540009, "volume": 3972800, "open": 385.4700012207031, "high": 386.0799865722656, "low": 382.0 }, { "date": "2024-04-12", "close": 379.869995, "volume": 5305100, "open": 382.30999755859375, "high": 382.92999267578125, "low": 378.80999755859375 }, { "date": "2024-04-15", "close": 377.309998, "volume": 4870700, "open": 383.3299865722656, "high": 383.82000732421875, "low": 376.6000061035156 }, { "date": "2024-04-16", "close": 377.980011, "volume": 4383500, "open": 379.739990234375, "high": 379.92999267578125, "low": 377.0400085449219 }, { "date": "2024-04-17", "close": 377.450012, "volume": 4584900, "open": 379.2099914550781, "high": 380.19000244140625, "low": 376.1400146484375 }, { "date": "2024-04-18", "close": 377.839996, "volume": 4579200, "open": 379.04998779296875, "high": 380.92999267578125, "low": 376.8500061035156 }, { "date": "2024-04-19", "close": 379.799988, "volume": 5078600, "open": 378.69000244140625, "high": 381.0299987792969, "low": 377.9200134277344 }, { "date": "2024-04-22", "close": 382.369995, "volume": 4129000, "open": 381.7300109863281, "high": 384.44000244140625, "low": 379.80999755859375 }, { "date": "2024-04-23", "close": 385.019989, "volume": 3126400, "open": 383.69000244140625, "high": 385.5899963378906, "low": 382.9100036621094 }, { "date": "2024-04-24", "close": 384.440002, "volume": 3575800, "open": 384.8699951171875, "high": 385.4700012207031, "low": 383.0199890136719 }, { "date": "2024-04-25", "close": 380.920013, "volume": 4682800, "open": 379.7900085449219, "high": 381.54998779296875, "low": 377.4800109863281 }, { "date": "2024-04-26", "close": 382.309998, "volume": 4252400, "open": 380.75, "high": 383.3399963378906, "low": 380.5299987792969 }, { "date": "2024-04-29", "close": 383.799988, "volume": 3265900, "open": 383.1000061035156, "high": 384.0299987792969, "low": 382.07000732421875 }, { "date": "2024-04-30", "close": 378.130005, "volume": 3463600, "open": 382.4599914550781, "high": 382.75, "low": 378.0799865722656 }, { "date": "2024-05-01", "close": 378.890015, "volume": 5731600, "open": 378.3800048828125, "high": 383.4800109863281, "low": 377.9800109863281 }, { "date": "2024-05-02", "close": 382.230011, "volume": 3535600, "open": 381.1499938964844, "high": 382.9100036621094, "low": 378.8999938964844 }, { "date": "2024-05-03", "close": 386.769989, "volume": 4471100, "open": 387.1400146484375, "high": 387.989990234375, "low": 385.05999755859375 }, { "date": "2024-05-06", "close": 388.450012, "volume": 2596100, "open": 388.32000732421875, "high": 388.739990234375, "low": 386.8299865722656 }, { "date": "2024-05-07", "close": 388.73999, "volume": 2428600, "open": 389.1700134277344, "high": 389.75, "low": 388.3399963378906 }, { "date": "2024-05-08", "close": 390.480011, "volume": 2855100, "open": 388.3399963378906, "high": 390.9100036621094, "low": 388.19000244140625 }, { "date": "2024-05-09", "close": 394.0, "volume": 4141200, "open": 390.1099853515625, "high": 394.260009765625, "low": 390.010009765625 }, { "date": "2024-05-10", "close": 395.179993, "volume": 3505600, "open": 395.25, "high": 395.8999938964844, "low": 394.1000061035156 }, { "date": "2024-05-13", "close": 394.459991, "volume": 2635800, "open": 396.3800048828125, "high": 396.6099853515625, "low": 394.07000732421875 }, { "date": "2024-05-14", "close": 395.579987, "volume": 2702700, "open": 394.5400085449219, "high": 396.25, "low": 393.80999755859375 }, { "date": "2024-05-15", "close": 399.279999, "volume": 3421200, "open": 397.239990234375, "high": 399.5, "low": 396.94000244140625 }, { "date": "2024-05-16", "close": 399.209991, "volume": 2877200, "open": 399.75, "high": 401.0, "low": 399.1300048828125 }, { "date": "2024-05-17", "close": 399.950012, "volume": 2702900, "open": 399.1099853515625, "high": 400.0199890136719, "low": 398.44000244140625 }, { "date": "2024-05-20", "close": 398.100006, "volume": 2094800, "open": 399.7699890136719, "high": 400.7200012207031, "low": 397.8399963378906 }, { "date": "2024-05-21", "close": 398.779999, "volume": 1618300, "open": 398.32000732421875, "high": 399.05999755859375, "low": 397.7699890136719 }, { "date": "2024-05-22", "close": 396.660004, "volume": 2647200, "open": 397.95001220703125, "high": 398.8500061035156, "low": 395.510009765625 }, { "date": "2024-05-23", "close": 390.660004, "volume": 3361200, "open": 397.05999755859375, "high": 397.0899963378906, "low": 390.25 }, { "date": "2024-05-24", "close": 390.640015, "volume": 2072200, "open": 391.2200012207031, "high": 392.25, "low": 390.1600036621094 }, { "date": "2024-05-28", "close": 388.600006, "volume": 2176100, "open": 389.80999755859375, "high": 390.2200012207031, "low": 387.0199890136719 }, { "date": "2024-05-29", "close": 384.579987, "volume": 2715000, "open": 385.30999755859375, "high": 385.7200012207031, "low": 384.239990234375 }, { "date": "2024-05-30", "close": 381.480011, "volume": 4063400, "open": 381.3699951171875, "high": 382.3999938964844, "low": 380.4100036621094 }, { "date": "2024-05-31", "close": 387.529999, "volume": 4748400, "open": 381.9800109863281, "high": 387.6099853515625, "low": 381.2699890136719 }, { "date": "2024-06-03", "close": 386.23999, "volume": 3614300, "open": 387.8699951171875, "high": 387.8900146484375, "low": 382.92999267578125 }, { "date": "2024-06-04", "close": 387.51001, "volume": 2822500, "open": 385.0, "high": 388.3800048828125, "low": 384.5400085449219 }, { "date": "2024-06-05", "close": 388.529999, "volume": 2181400, "open": 388.6000061035156, "high": 388.9700012207031, "low": 385.9700012207031 }, { "date": "2024-06-06", "close": 389.329987, "volume": 2241900, "open": 388.80999755859375, "high": 390.5899963378906, "low": 387.7900085449219 }, { "date": "2024-06-07", "close": 388.48999, "volume": 1952000, "open": 388.8800048828125, "high": 391.6199951171875, "low": 387.8900146484375 }, { "date": "2024-06-10", "close": 389.290009, "volume": 1380600, "open": 388.0299987792969, "high": 389.3599853515625, "low": 387.19000244140625 }, { "date": "2024-06-11", "close": 387.970001, "volume": 2522600, "open": 387.6600036621094, "high": 388.20001220703125, "low": 384.8999938964844 }, { "date": "2024-06-12", "close": 387.690002, "volume": 3866700, "open": 391.5799865722656, "high": 391.9100036621094, "low": 386.69000244140625 }, { "date": "2024-06-13", "close": 386.880005, "volume": 3136100, "open": 386.82000732421875, "high": 387.6700134277344, "low": 384.5899963378906 }, { "date": "2024-06-14", "close": 386.459991, "volume": 2884300, "open": 384.6199951171875, "high": 386.5400085449219, "low": 383.6300048828125 }, { "date": "2024-06-17", "close": 388.579987, "volume": 2025300, "open": 385.25, "high": 389.2099914550781, "low": 384.9800109863281 }, { "date": "2024-06-18", "close": 389.140015, "volume": 1848700, "open": 388.9100036621094, "high": 390.19000244140625, "low": 388.0199890136719 }, { "date": "2024-06-20", "close": 392.070007, "volume": 3588000, "open": 388.739990234375, "high": 393.1099853515625, "low": 388.3800048828125 }, { "date": "2024-06-21", "close": 391.339996, "volume": 2592100, "open": 391.6700134277344, "high": 392.4700012207031, "low": 390.4599914550781 }, { "date": "2024-06-24", "close": 393.980011, "volume": 3096600, "open": 392.4700012207031, "high": 395.5899963378906, "low": 391.8999938964844 }, { "date": "2024-06-25", "close": 391.019989, "volume": 2879100, "open": 393.55999755859375, "high": 394.1099853515625, "low": 389.82000732421875 }, { "date": "2024-06-26", "close": 391.23999, "volume": 1501900, "open": 390.0899963378906, "high": 391.7300109863281, "low": 389.010009765625 }, { "date": "2024-06-27", "close": 391.559998, "volume": 1601100, "open": 390.6099853515625, "high": 392.3900146484375, "low": 390.1600036621094 }, { "date": "2024-06-28", "close": 391.130005, "volume": 3624400, "open": 391.3699951171875, "high": 394.32000732421875, "low": 389.20001220703125 }, { "date": "2024-07-01", "close": 391.459991, "volume": 2536500, "open": 392.0799865722656, "high": 394.2900085449219, "low": 390.260009765625 }, { "date": "2024-07-02", "close": 393.290009, "volume": 1711600, "open": 390.7900085449219, "high": 393.2900085449219, "low": 390.69000244140625 }, { "date": "2024-07-03", "close": 392.829987, "volume": 2319100, "open": 393.7300109863281, "high": 394.05999755859375, "low": 392.1400146484375 }, { "date": "2024-07-05", "close": 393.700012, "volume": 2011000, "open": 393.19000244140625, "high": 394.0, "low": 391.6499938964844 }, { "date": "2024-07-08", "close": 393.459991, "volume": 3374500, "open": 394.4100036621094, "high": 396.7300109863281, "low": 392.7799987792969 }, { "date": "2024-07-09", "close": 392.940002, "volume": 3821600, "open": 393.2200012207031, "high": 395.0400085449219, "low": 391.4700012207031 }, { "date": "2024-07-10", "close": 397.26001, "volume": 4234300, "open": 392.94000244140625, "high": 397.4599914550781, "low": 392.6300048828125 }, { "date": "2024-07-11", "close": 397.630005, "volume": 4020700, "open": 397.5, "high": 398.8900146484375, "low": 396.30999755859375 }, { "date": "2024-07-12", "close": 400.320007, "volume": 4711800, "open": 398.8599853515625, "high": 402.69000244140625, "low": 398.1199951171875 }, { "date": "2024-07-15", "close": 402.359985, "volume": 4433500, "open": 402.4700012207031, "high": 403.5799865722656, "low": 401.3999938964844 }, { "date": "2024-07-16", "close": 409.660004, "volume": 6547600, "open": 403.8599853515625, "high": 409.989990234375, "low": 403.8500061035156 }, { "date": "2024-07-17", "close": 411.929993, "volume": 4490600, "open": 408.55999755859375, "high": 412.3399963378906, "low": 408.55999755859375 }, { "date": "2024-07-18", "close": 406.720001, "volume": 4922200, "open": 410.67999267578125, "high": 413.8599853515625, "low": 406.04998779296875 }, { "date": "2024-07-19", "close": 402.950012, "volume": 4284500, "open": 405.3699951171875, "high": 406.05999755859375, "low": 401.95001220703125 }, { "date": "2024-07-22", "close": 404.149994, "volume": 2314000, "open": 404.0400085449219, "high": 404.7300109863281, "low": 402.2200012207031 }, { "date": "2024-07-23", "close": 403.48999, "volume": 1693500, "open": 404.2900085449219, "high": 405.2900085449219, "low": 403.2200012207031 }, { "date": "2024-07-24", "close": 398.670013, "volume": 3701300, "open": 401.7300109863281, "high": 402.6300048828125, "low": 398.0799865722656 }, { "date": "2024-07-25", "close": 399.48999, "volume": 4179800, "open": 398.6300048828125, "high": 404.3900146484375, "low": 398.3699951171875 }, { "date": "2024-07-26", "close": 405.970001, "volume": 2810600, "open": 401.80999755859375, "high": 407.6199951171875, "low": 401.7099914550781 }, { "date": "2024-07-29", "close": 405.51001, "volume": 2039000, "open": 406.8599853515625, "high": 407.0, "low": 403.9599914550781 }, { "date": "2024-07-30", "close": 407.410004, "volume": 2576400, "open": 405.8699951171875, "high": 408.7200012207031, "low": 405.2799987792969 }, { "date": "2024-07-31", "close": 408.48999, "volume": 5634800, "open": 407.4599914550781, "high": 412.010009765625, "low": 406.489990234375 }, { "date": "2024-08-01", "close": 403.230011, "volume": 5497900, "open": 409.70001220703125, "high": 410.92999267578125, "low": 400.9599914550781 }, { "date": "2024-08-02", "close": 397.130005, "volume": 4844900, "open": 399.92999267578125, "high": 400.3800048828125, "low": 393.55999755859375 }, { "date": "2024-08-05", "close": 386.809998, "volume": 8680200, "open": 386.5199890136719, "high": 390.29998779296875, "low": 384.92999267578125 }, { "date": "2024-08-06", "close": 389.959991, "volume": 4058000, "open": 387.55999755859375, "high": 394.5199890136719, "low": 386.260009765625 }, { "date": "2024-08-07", "close": 387.769989, "volume": 3969400, "open": 392.6300048828125, "high": 394.7900085449219, "low": 387.2799987792969 }, { "date": "2024-08-08", "close": 394.519989, "volume": 2993500, "open": 389.510009765625, "high": 395.1400146484375, "low": 389.239990234375 }, { "date": "2024-08-09", "close": 395.149994, "volume": 3380200, "open": 394.17999267578125, "high": 396.489990234375, "low": 392.4200134277344 }, { "date": "2024-08-12", "close": 393.769989, "volume": 1902000, "open": 395.95001220703125, "high": 396.0400085449219, "low": 392.6099853515625 }, { "date": "2024-08-13", "close": 397.790009, "volume": 3510800, "open": 395.07000732421875, "high": 398.1300048828125, "low": 394.07000732421875 }, { "date": "2024-08-14", "close": 400.089996, "volume": 5230400, "open": 397.739990234375, "high": 400.8800048828125, "low": 397.510009765625 }, { "date": "2024-08-15", "close": 405.880005, "volume": 3764100, "open": 404.739990234375, "high": 406.1400146484375, "low": 403.17999267578125 }, { "date": "2024-08-16", "close": 406.73999, "volume": 2789200, "open": 405.0299987792969, "high": 407.3699951171875, "low": 404.6000061035156 }, { "date": "2024-08-19", "close": 409.109985, "volume": 2012400, "open": 407.3599853515625, "high": 409.32000732421875, "low": 407.260009765625 }, { "date": "2024-08-20", "close": 408.559998, "volume": 1999600, "open": 408.6199951171875, "high": 409.3500061035156, "low": 407.7799987792969 }, { "date": "2024-08-21", "close": 408.98999, "volume": 1439000, "open": 409.32000732421875, "high": 409.989990234375, "low": 407.5899963378906 }, { "date": "2024-08-22", "close": 407.480011, "volume": 2353500, "open": 409.70001220703125, "high": 410.5, "low": 406.0199890136719 }, { "date": "2024-08-23", "close": 411.829987, "volume": 3818300, "open": 409.2900085449219, "high": 412.32000732421875, "low": 408.55999755859375 }, { "date": "2024-08-26", "close": 412.720001, "volume": 3145000, "open": 412.6400146484375, "high": 414.5199890136719, "low": 411.6499938964844 }, { "date": "2024-08-27", "close": 412.890015, "volume": 1710200, "open": 412.2900085449219, "high": 413.07000732421875, "low": 411.3599853515625 }, { "date": "2024-08-28", "close": 411.339996, "volume": 2732600, "open": 412.6600036621094, "high": 413.92999267578125, "low": 408.7099914550781 }, { "date": "2024-08-29", "close": 413.910004, "volume": 5024800, "open": 414.3699951171875, "high": 416.29998779296875, "low": 411.29998779296875 }, { "date": "2024-08-30", "close": 416.209991, "volume": 2283800, "open": 414.510009765625, "high": 416.54998779296875, "low": 412.1199951171875 }, { "date": "2024-09-03", "close": 410.25, "volume": 3754700, "open": 414.19000244140625, "high": 415.17999267578125, "low": 408.6199951171875 }, { "date": "2024-09-04", "close": 410.420013, "volume": 2131200, "open": 409.9700012207031, "high": 412.54998779296875, "low": 409.2300109863281 }, { "date": "2024-09-05", "close": 408.459991, "volume": 2234700, "open": 411.3399963378906, "high": 411.6600036621094, "low": 405.9800109863281 }, { "date": "2024-09-06", "close": 404.470001, "volume": 3351000, "open": 408.9599914550781, "high": 411.0, "low": 403.7799987792969 }, { "date": "2024-09-09", "close": 409.049988, "volume": 3038200, "open": 407.3599853515625, "high": 410.8900146484375, "low": 406.1099853515625 }, { "date": "2024-09-10", "close": 408.26001, "volume": 1970500, "open": 410.1000061035156, "high": 410.1300048828125, "low": 404.9700012207031 }, { "date": "2024-09-11", "close": 409.269989, "volume": 3134600, "open": 407.1499938964844, "high": 409.92999267578125, "low": 400.80999755859375 }, { "date": "2024-09-12", "close": 411.970001, "volume": 3131600, "open": 409.70001220703125, "high": 412.0, "low": 407.4800109863281 }, { "date": "2024-09-13", "close": 414.940002, "volume": 5210300, "open": 412.5899963378906, "high": 416.30999755859375, "low": 412.3500061035156 }, { "date": "2024-09-16", "close": 417.380005, "volume": 3881100, "open": 416.45001220703125, "high": 418.54998779296875, "low": 415.6499938964844 }, { "date": "2024-09-17", "close": 417.26001, "volume": 2561700, "open": 418.2900085449219, "high": 419.489990234375, "low": 415.80999755859375 }, { "date": "2024-09-18", "close": 416.190002, "volume": 3173600, "open": 417.5, "high": 421.0, "low": 415.54998779296875 }, { "date": "2024-09-19", "close": 421.410004, "volume": 4073000, "open": 421.9800109863281, "high": 422.7799987792969, "low": 419.3800048828125 }, { "date": "2024-09-20", "close": 420.570007, "volume": 2902200, "open": 419.3800048828125, "high": 421.29998779296875, "low": 418.5 }, { "date": "2024-09-23", "close": 421.109985, "volume": 2318700, "open": 421.1199951171875, "high": 421.70001220703125, "low": 420.0 }, { "date": "2024-09-24", "close": 422.130005, "volume": 2790700, "open": 421.6700134277344, "high": 422.6499938964844, "low": 420.3800048828125 }, { "date": "2024-09-25", "close": 419.119995, "volume": 2048000, "open": 422.44000244140625, "high": 422.94000244140625, "low": 418.3800048828125 }, { "date": "2024-09-26", "close": 421.619995, "volume": 2703700, "open": 421.239990234375, "high": 422.1199951171875, "low": 420.20001220703125 }, { "date": "2024-09-27", "close": 422.950012, "volume": 3667700, "open": 422.5899963378906, "high": 426.20001220703125, "low": 422.239990234375 }, { "date": "2024-09-30", "close": 423.119995, "volume": 3819800, "open": 422.4200134277344, "high": 423.29998779296875, "low": 419.0799865722656 }, { "date": "2024-10-01", "close": 421.5, "volume": 5101300, "open": 422.4200134277344, "high": 423.1499938964844, "low": 419.2900085449219 }, { "date": "2024-10-02", "close": 421.910004, "volume": 2599600, "open": 421.8299865722656, "high": 422.5, "low": 419.5799865722656 }, { "date": "2024-10-03", "close": 419.980011, "volume": 2534400, "open": 420.3399963378906, "high": 421.1199951171875, "low": 418.2799987792969 }, { "date": "2024-10-04", "close": 423.410004, "volume": 2520900, "open": 422.3699951171875, "high": 423.6099853515625, "low": 419.6600036621094 }, { "date": "2024-10-07", "close": 419.609985, "volume": 2632600, "open": 422.1099853515625, "high": 422.92999267578125, "low": 418.260009765625 }, { "date": "2024-10-08", "close": 420.799988, "volume": 1872900, "open": 420.510009765625, "high": 421.2799987792969, "low": 418.7099914550781 }, { "date": "2024-10-09", "close": 425.049988, "volume": 3935100, "open": 420.8900146484375, "high": 425.6600036621094, "low": 420.0299987792969 }, { "date": "2024-10-10", "close": 424.660004, "volume": 2179000, "open": 425.0, "high": 425.07000732421875, "low": 423.0400085449219 }, { "date": "2024-10-11", "close": 428.730011, "volume": 3753500, "open": 425.2799987792969, "high": 429.07000732421875, "low": 425.010009765625 }, { "date": "2024-10-14", "close": 430.890015, "volume": 2180600, "open": 428.32000732421875, "high": 431.4200134277344, "low": 427.19000244140625 }, { "date": "2024-10-15", "close": 427.540009, "volume": 3291200, "open": 429.3299865722656, "high": 430.1300048828125, "low": 427.0299987792969 }, { "date": "2024-10-16", "close": 430.720001, "volume": 2583700, "open": 427.17999267578125, "high": 431.0799865722656, "low": 426.9200134277344 }, { "date": "2024-10-17", "close": 432.450012, "volume": 3462800, "open": 432.5400085449219, "high": 432.8900146484375, "low": 431.20001220703125 }, { "date": "2024-10-18", "close": 432.640015, "volume": 2303700, "open": 432.260009765625, "high": 433.20001220703125, "low": 430.3299865722656 }, { "date": "2024-10-21", "close": 429.369995, "volume": 2702600, "open": 432.42999267578125, "high": 433.0400085449219, "low": 428.760009765625 }, { "date": "2024-10-22", "close": 429.309998, "volume": 2306100, "open": 427.6400146484375, "high": 430.4200134277344, "low": 427.1600036621094 }, { "date": "2024-10-23", "close": 425.160004, "volume": 4006500, "open": 427.0299987792969, "high": 427.760009765625, "low": 422.9200134277344 }, { "date": "2024-10-24", "close": 423.779999, "volume": 1936600, "open": 424.32000732421875, "high": 424.6700134277344, "low": 421.94000244140625 }, { "date": "2024-10-25", "close": 421.140015, "volume": 2518800, "open": 425.45001220703125, "high": 426.0, "low": 420.4700012207031 }, { "date": "2024-10-28", "close": 424.070007, "volume": 2912000, "open": 423.54998779296875, "high": 424.82000732421875, "low": 423.2699890136719 }, { "date": "2024-10-29", "close": 422.5, "volume": 2697700, "open": 422.2300109863281, "high": 424.9700012207031, "low": 421.760009765625 }, { "date": "2024-10-30", "close": 421.75, "volume": 2933600, "open": 422.0199890136719, "high": 424.6499938964844, "low": 421.45001220703125 }, { "date": "2024-10-31", "close": 417.670013, "volume": 4297100, "open": 419.2300109863281, "high": 419.92999267578125, "low": 417.0199890136719 }, { "date": "2024-11-01", "close": 420.420013, "volume": 3856400, "open": 419.6700134277344, "high": 423.29998779296875, "low": 419.30999755859375 }, { "date": "2024-11-04", "close": 418.049988, "volume": 3125400, "open": 419.8399963378906, "high": 420.29998779296875, "low": 416.44000244140625 }, { "date": "2024-11-05", "close": 422.299988, "volume": 3093100, "open": 418.2699890136719, "high": 422.6199951171875, "low": 417.7099914550781 }, { "date": "2024-11-06", "close": 437.230011, "volume": 7271800, "open": 434.6600036621094, "high": 437.7900085449219, "low": 433.7099914550781 }, { "date": "2024-11-07", "close": 437.390015, "volume": 4267900, "open": 437.5299987792969, "high": 438.25, "low": 436.42999267578125 }, { "date": "2024-11-08", "close": 440.109985, "volume": 5014300, "open": 438.29998779296875, "high": 441.70001220703125, "low": 437.3999938964844 }, { "date": "2024-11-11", "close": 443.01001, "volume": 4065100, "open": 441.8800048828125, "high": 444.8699951171875, "low": 441.82000732421875 }, { "date": "2024-11-12", "close": 439.390015, "volume": 3483000, "open": 443.5799865722656, "high": 444.2200012207031, "low": 439.04998779296875 }, { "date": "2024-11-13", "close": 439.809998, "volume": 2631000, "open": 439.9100036621094, "high": 441.54998779296875, "low": 438.44000244140625 }, { "date": "2024-11-14", "close": 437.700012, "volume": 2528300, "open": 440.5899963378906, "high": 440.94000244140625, "low": 437.1000061035156 }, { "date": "2024-11-15", "close": 434.51001, "volume": 3486900, "open": 435.8399963378906, "high": 436.510009765625, "low": 433.5199890136719 }, { "date": "2024-11-18", "close": 434.190002, "volume": 2243000, "open": 434.1700134277344, "high": 435.3299865722656, "low": 433.19000244140625 }, { "date": "2024-11-19", "close": 432.839996, "volume": 3202500, "open": 430.7300109863281, "high": 434.1199951171875, "low": 429.6400146484375 }, { "date": "2024-11-20", "close": 434.290009, "volume": 3956000, "open": 433.54998779296875, "high": 434.9100036621094, "low": 430.9200134277344 }, { "date": "2024-11-21", "close": 438.970001, "volume": 7558000, "open": 435.8599853515625, "high": 440.5400085449219, "low": 433.6300048828125 }, { "date": "2024-11-22", "close": 443.160004, "volume": 5492800, "open": 439.5899963378906, "high": 443.57000732421875, "low": 439.32000732421875 }, { "date": "2024-11-25", "close": 447.559998, "volume": 2976100, "open": 446.6099853515625, "high": 448.3999938964844, "low": 445.3999938964844 }, { "date": "2024-11-26", "close": 448.880005, "volume": 4126500, "open": 446.55999755859375, "high": 449.3299865722656, "low": 444.6600036621094 }, { "date": "2024-11-27", "close": 447.73999, "volume": 2985900, "open": 449.17999267578125, "high": 450.6400146484375, "low": 447.3699951171875 }, { "date": "2024-11-29", "close": 450.089996, "volume": 3474100, "open": 448.29998779296875, "high": 451.2799987792969, "low": 448.239990234375 }, { "date": "2024-12-02", "close": 448.73999, "volume": 2661200, "open": 450.6099853515625, "high": 451.0, "low": 447.92999267578125 }, { "date": "2024-12-03", "close": 447.890015, "volume": 1697400, "open": 449.1499938964844, "high": 449.6000061035156, "low": 446.6099853515625 }, { "date": "2024-12-04", "close": 450.940002, "volume": 3694400, "open": 449.8500061035156, "high": 451.54998779296875, "low": 448.7799987792969 }, { "date": "2024-12-05", "close": 448.670013, "volume": 1917600, "open": 450.4800109863281, "high": 451.4800109863281, "low": 448.3500061035156 }, { "date": "2024-12-06", "close": 447.149994, "volume": 1973900, "open": 449.489990234375, "high": 449.9599914550781, "low": 446.7799987792969 }, { "date": "2024-12-09", "close": 445.079987, "volume": 1998600, "open": 447.6499938964844, "high": 448.2799987792969, "low": 444.79998779296875 }, { "date": "2024-12-10", "close": 443.690002, "volume": 2461000, "open": 444.510009765625, "high": 445.79998779296875, "low": 442.95001220703125 }, { "date": "2024-12-11", "close": 442.51001, "volume": 2084300, "open": 444.1099853515625, "high": 444.739990234375, "low": 442.3800048828125 }, { "date": "2024-12-12", "close": 440.269989, "volume": 3585300, "open": 442.489990234375, "high": 443.1199951171875, "low": 440.04998779296875 }, { "date": "2024-12-13", "close": 439.369995, "volume": 2548400, "open": 440.8599853515625, "high": 441.5299987792969, "low": 438.9200134277344 }, { "date": "2024-12-16", "close": 438.369995, "volume": 1987500, "open": 439.6499938964844, "high": 440.6700134277344, "low": 437.95001220703125 }, { "date": "2024-12-17", "close": 435.570007, "volume": 3130300, "open": 436.17999267578125, "high": 436.8299865722656, "low": 434.42999267578125 }, { "date": "2024-12-18", "close": 424.220001, "volume": 6135700, "open": 435.9800109863281, "high": 438.0400085449219, "low": 423.9800109863281 }, { "date": "2024-12-19", "close": 424.529999, "volume": 4948000, "open": 427.510009765625, "high": 428.9700012207031, "low": 424.45001220703125 }, { "date": "2024-12-20", "close": 428.540009, "volume": 6069600, "open": 422.05999755859375, "high": 432.0799865722656, "low": 421.7200012207031 }, { "date": "2024-12-23", "close": 428.890015, "volume": 2602700, "open": 427.29998779296875, "high": 429.44000244140625, "low": 424.9800109863281 }, { "date": "2024-12-24", "close": 432.5, "volume": 1431700, "open": 428.8900146484375, "high": 432.6300048828125, "low": 428.2799987792969 }, { "date": "2024-12-26", "close": 433.209991, "volume": 1867400, "open": 430.9700012207031, "high": 433.6700134277344, "low": 430.9200134277344 }, { "date": "2024-12-27", "close": 430.0, "volume": 2429100, "open": 430.5799865722656, "high": 432.2900085449219, "low": 427.42999267578125 }, { "date": "2024-12-30", "close": 425.769989, "volume": 3858300, "open": 425.4700012207031, "high": 427.6600036621094, "low": 422.5199890136719 }, { "date": "2024-12-31", "close": 425.5, "volume": 2442700, "open": 426.9100036621094, "high": 427.739990234375, "low": 424.0400085449219 }, { "date": "2025-01-02", "close": 423.799988, "volume": 4231500, "open": 428.3399963378906, "high": 428.9599914550781, "low": 421.5899963378906 }, { "date": "2025-01-03", "close": 427.160004, "volume": 2203200, "open": 425.8500061035156, "high": 427.7699890136719, "low": 424.20001220703125 }, { "date": "2025-01-06", "close": 427.130005, "volume": 3463300, "open": 428.8599853515625, "high": 431.1199951171875, "low": 426.0799865722656 }, { "date": "2025-01-07", "close": 425.329987, "volume": 2053900, "open": 428.8999938964844, "high": 429.32000732421875, "low": 423.8599853515625 }, { "date": "2025-01-08", "close": 426.130005, "volume": 2020200, "open": 425.4100036621094, "high": 426.55999755859375, "low": 423.260009765625 }, { "date": "2025-01-10", "close": 419.329987, "volume": 3415500, "open": 424.2799987792969, "high": 424.3299865722656, "low": 418.79998779296875 }, { "date": "2025-01-13", "close": 422.959991, "volume": 2608100, "open": 418.760009765625, "high": 423.239990234375, "low": 418.510009765625 }, { "date": "2025-01-14", "close": 425.149994, "volume": 2643300, "open": 424.8800048828125, "high": 425.510009765625, "low": 421.54998779296875 }, { "date": "2025-01-15", "close": 432.23999, "volume": 4059800, "open": 431.55999755859375, "high": 433.2799987792969, "low": 430.5 }, { "date": "2025-01-16", "close": 431.559998, "volume": 2532500, "open": 432.0899963378906, "high": 432.9100036621094, "low": 430.760009765625 }, { "date": "2025-01-17", "close": 434.720001, "volume": 2771000, "open": 434.5400085449219, "high": 436.3900146484375, "low": 433.9700012207031 }, { "date": "2025-01-21", "close": 440.100006, "volume": 2113800, "open": 436.3500061035156, "high": 440.42999267578125, "low": 436.30999755859375 }, { "date": "2025-01-22", "close": 441.279999, "volume": 3724100, "open": 441.489990234375, "high": 442.0, "low": 440.3500061035156 }, { "date": "2025-01-23", "close": 445.380005, "volume": 2352500, "open": 441.5199890136719, "high": 445.45001220703125, "low": 441.5199890136719 }, { "date": "2025-01-24", "close": 444.119995, "volume": 2022000, "open": 444.79998779296875, "high": 445.4800109863281, "low": 443.3399963378906 }, { "date": "2025-01-27", "close": 447.119995, "volume": 3822400, "open": 440.6400146484375, "high": 447.30999755859375, "low": 440.5400085449219 }, { "date": "2025-01-28", "close": 448.410004, "volume": 2233500, "open": 447.20001220703125, "high": 449.739990234375, "low": 446.17999267578125 }, { "date": "2025-01-29", "close": 447.179993, "volume": 2225100, "open": 448.2099914550781, "high": 449.6099853515625, "low": 445.7699890136719 }, { "date": "2025-01-30", "close": 448.820007, "volume": 2322600, "open": 446.5400085449219, "high": 450.1099853515625, "low": 446.3500061035156 }, { "date": "2025-01-31", "close": 445.390015, "volume": 3085400, "open": 450.0299987792969, "high": 450.3599853515625, "low": 445.0400085449219 }, { "date": "2025-02-03", "close": 444.269989, "volume": 4527700, "open": 439.6099853515625, "high": 445.8999938964844, "low": 438.70001220703125 }, { "date": "2025-02-04", "close": 445.529999, "volume": 1890500, "open": 444.2300109863281, "high": 446.0, "low": 443.2699890136719 }, { "date": "2025-02-05", "close": 448.670013, "volume": 2273400, "open": 445.7200012207031, "high": 448.8500061035156, "low": 443.4100036621094 }, { "date": "2025-02-06", "close": 447.359985, "volume": 1867200, "open": 449.3500061035156, "high": 449.7300109863281, "low": 445.3900146484375 }, { "date": "2025-02-07", "close": 443.119995, "volume": 2259200, "open": 447.7799987792969, "high": 448.489990234375, "low": 442.79998779296875 }, { "date": "2025-02-10", "close": 444.779999, "volume": 1858100, "open": 445.82000732421875, "high": 446.2699890136719, "low": 443.1000061035156 }, { "date": "2025-02-11", "close": 446.109985, "volume": 1436200, "open": 443.3399963378906, "high": 446.5400085449219, "low": 443.2300109863281 }, { "date": "2025-02-12", "close": 443.630005, "volume": 2444500, "open": 442.3399963378906, "high": 444.7900085449219, "low": 441.07000732421875 }, { "date": "2025-02-13", "close": 447.26001, "volume": 2961500, "open": 445.3299865722656, "high": 447.8500061035156, "low": 443.70001220703125 }, { "date": "2025-02-14", "close": 445.790009, "volume": 2005400, "open": 447.1000061035156, "high": 448.0400085449219, "low": 445.3500061035156 }, { "date": "2025-02-18", "close": 445.920013, "volume": 2451200, "open": 445.2799987792969, "high": 446.0, "low": 443.6300048828125 }, { "date": "2025-02-19", "close": 446.670013, "volume": 2239400, "open": 444.7799987792969, "high": 446.79998779296875, "low": 443.54998779296875 }, { "date": "2025-02-20", "close": 442.390015, "volume": 2960000, "open": 445.2699890136719, "high": 445.55999755859375, "low": 439.9700012207031 }, { "date": "2025-02-21", "close": 434.149994, "volume": 3842200, "open": 439.1000061035156, "high": 439.3900146484375, "low": 433.3500061035156 }, { "date": "2025-02-24", "close": 434.529999, "volume": 3629300, "open": 435.8299865722656, "high": 436.8999938964844, "low": 433.3500061035156 }, { "date": "2025-02-25", "close": 436.130005, "volume": 2953100, "open": 435.5400085449219, "high": 437.5400085449219, "low": 432.6499938964844 }, { "date": "2025-02-26", "close": 434.339996, "volume": 2427800, "open": 436.44000244140625, "high": 438.5199890136719, "low": 433.0 }, { "date": "2025-02-27", "close": 432.350006, "volume": 3296900, "open": 434.44000244140625, "high": 438.75, "low": 432.1000061035156 }, { "date": "2025-02-28", "close": 438.369995, "volume": 3249900, "open": 433.05999755859375, "high": 438.82000732421875, "low": 431.0199890136719 }, { "date": "2025-03-03", "close": 432.089996, "volume": 3925200, "open": 439.5400085449219, "high": 440.69000244140625, "low": 429.4800109863281 }, { "date": "2025-03-04", "close": 425.570007, "volume": 3586900, "open": 429.67999267578125, "high": 431.0899963378906, "low": 423.8500061035156 }, { "date": "2025-03-05", "close": 430.470001, "volume": 3018300, "open": 425.2099914550781, "high": 431.6000061035156, "low": 424.45001220703125 }, { "date": "2025-03-06", "close": 425.899994, "volume": 2824100, "open": 426.1700134277344, "high": 430.1199951171875, "low": 424.0400085449219 }, { "date": "2025-03-07", "close": 428.26001, "volume": 3719500, "open": 424.1000061035156, "high": 429.32000732421875, "low": 421.9800109863281 }, { "date": "2025-03-10", "close": 419.48999, "volume": 3442800, "open": 423.3900146484375, "high": 426.04998779296875, "low": 416.6199951171875 }, { "date": "2025-03-11", "close": 414.73999, "volume": 3893400, "open": 418.4700012207031, "high": 419.0299987792969, "low": 412.25 }, { "date": "2025-03-12", "close": 413.950012, "volume": 2960500, "open": 416.9599914550781, "high": 417.57000732421875, "low": 410.55999755859375 }, { "date": "2025-03-13", "close": 408.779999, "volume": 2557200, "open": 413.3500061035156, "high": 414.19000244140625, "low": 407.25 }, { "date": "2025-03-14", "close": 415.359985, "volume": 2422700, "open": 410.8299865722656, "high": 415.9100036621094, "low": 409.9100036621094 }, { "date": "2025-03-17", "close": 419.209991, "volume": 2141000, "open": 414.94000244140625, "high": 420.7799987792969, "low": 414.8399963378906 }, { "date": "2025-03-18", "close": 416.529999, "volume": 1844100, "open": 418.4200134277344, "high": 418.6700134277344, "low": 414.8800048828125 }, { "date": "2025-03-19", "close": 420.420013, "volume": 1813800, "open": 417.6099853515625, "high": 422.489990234375, "low": 416.79998779296875 }, { "date": "2025-03-20", "close": 420.119995, "volume": 1646500, "open": 417.9200134277344, "high": 423.1400146484375, "low": 417.6400146484375 }, { "date": "2025-03-21", "close": 419.619995, "volume": 2485700, "open": 416.04998779296875, "high": 420.010009765625, "low": 414.19000244140625 }, { "date": "2025-03-24", "close": 425.48999, "volume": 2474900, "open": 423.3500061035156, "high": 426.2300109863281, "low": 422.7900085449219 }, { "date": "2025-03-25", "close": 425.820007, "volume": 3997600, "open": 426.32000732421875, "high": 426.8399963378906, "low": 424.3599853515625 }, { "date": "2025-03-26", "close": 424.230011, "volume": 2442100, "open": 426.3299865722656, "high": 428.1400146484375, "low": 423.1400146484375 }, { "date": "2025-03-27", "close": 422.940002, "volume": 1646000, "open": 423.67999267578125, "high": 425.0899963378906, "low": 421.4599914550781 }, { "date": "2025-03-28", "close": 415.619995, "volume": 2600600, "open": 421.9800109863281, "high": 422.3800048828125, "low": 415.20001220703125 }, { "date": "2025-03-31", "close": 419.880005, "volume": 2985300, "open": 412.20001220703125, "high": 421.3599853515625, "low": 411.44000244140625 }, { "date": "2025-04-01", "close": 419.589996, "volume": 2384800, "open": 418.4100036621094, "high": 421.2799987792969, "low": 415.0 }, { "date": "2025-04-02", "close": 422.029999, "volume": 2299800, "open": 416.3699951171875, "high": 423.6499938964844, "low": 416.17999267578125 }, { "date": "2025-04-03", "close": 405.220001, "volume": 7440100, "open": 410.9200134277344, "high": 411.6099853515625, "low": 405.0 }, { "date": "2025-04-04", "close": 383.220001, "volume": 8667200, "open": 394.92999267578125, "high": 396.6499938964844, "low": 382.67999267578125 }, { "date": "2025-04-07", "close": 379.570007, "volume": 12718200, "open": 371.3800048828125, "high": 392.2099914550781, "low": 366.32000732421875 }, { "date": "2025-04-08", "close": 376.480011, "volume": 7283000, "open": 393.4800109863281, "high": 394.3599853515625, "low": 371.0299987792969 }, { "date": "2025-04-09", "close": 406.079987, "volume": 9861100, "open": 372.0400085449219, "high": 407.7900085449219, "low": 372.0400085449219 }, { "date": "2025-04-10", "close": 395.679993, "volume": 6624200, "open": 399.6000061035156, "high": 400.19000244140625, "low": 384.30999755859375 }, { "date": "2025-04-11", "close": 401.910004, "volume": 3789900, "open": 394.44000244140625, "high": 404.0899963378906, "low": 392.69000244140625 }, { "date": "2025-04-14", "close": 405.420013, "volume": 2286200, "open": 407.4800109863281, "high": 407.8599853515625, "low": 401.7099914550781 }, { "date": "2025-04-15", "close": 403.709991, "volume": 2387300, "open": 405.7900085449219, "high": 408.0199890136719, "low": 403.5299987792969 }, { "date": "2025-04-16", "close": 396.769989, "volume": 3004400, "open": 402.30999755859375, "high": 404.2900085449219, "low": 394.0400085449219 }, { "date": "2025-04-17", "close": 391.359985, "volume": 4537500, "open": 391.4800109863281, "high": 394.4200134277344, "low": 389.510009765625 }, { "date": "2025-04-21", "close": 381.619995, "volume": 2881800, "open": 388.4599914550781, "high": 388.70001220703125, "low": 378.3500061035156 }, { "date": "2025-04-22", "close": 391.869995, "volume": 3308100, "open": 386.07000732421875, "high": 392.6600036621094, "low": 385.20001220703125 }, { "date": "2025-04-23", "close": 395.910004, "volume": 4049200, "open": 399.2900085449219, "high": 403.75, "low": 394.8999938964844 }, { "date": "2025-04-24", "close": 400.980011, "volume": 4010500, "open": 395.510009765625, "high": 401.67999267578125, "low": 393.79998779296875 }, { "date": "2025-04-25", "close": 401.019989, "volume": 1790800, "open": 399.8800048828125, "high": 401.3699951171875, "low": 397.1400146484375 }, { "date": "2025-04-28", "close": 402.269989, "volume": 1534700, "open": 401.79998779296875, "high": 404.1700134277344, "low": 398.7200012207031 }, { "date": "2025-04-29", "close": 405.209991, "volume": 1888100, "open": 402.3999938964844, "high": 406.32000732421875, "low": 402.20001220703125 }, { "date": "2025-04-30", "close": 406.339996, "volume": 2487400, "open": 402.42999267578125, "high": 407.7799987792969, "low": 397.4100036621094 }, { "date": "2025-05-01", "close": 407.420013, "volume": 1917600, "open": 408.54998779296875, "high": 410.92999267578125, "low": 407.0199890136719 }, { "date": "2025-05-02", "close": 413.040009, "volume": 2277700, "open": 411.7799987792969, "high": 413.8699951171875, "low": 410.3299865722656 }, { "date": "2025-05-05", "close": 412.26001, "volume": 3866000, "open": 410.82000732421875, "high": 414.44000244140625, "low": 410.4599914550781 }, { "date": "2025-05-06", "close": 408.23999, "volume": 1745600, "open": 408.4700012207031, "high": 411.739990234375, "low": 407.510009765625 }, { "date": "2025-05-07", "close": 411.049988, "volume": 2420600, "open": 409.8599853515625, "high": 412.79998779296875, "low": 408.1499938964844 }, { "date": "2025-05-08", "close": 413.880005, "volume": 2001000, "open": 413.1000061035156, "high": 417.75, "low": 411.57000732421875 }, { "date": "2025-05-09", "close": 412.420013, "volume": 1789200, "open": 414.44000244140625, "high": 415.1700134277344, "low": 411.57000732421875 }, { "date": "2025-05-12", "close": 424.230011, "volume": 2398600, "open": 422.9599914550781, "high": 424.29998779296875, "low": 421.0899963378906 }, { "date": "2025-05-13", "close": 421.51001, "volume": 3018000, "open": 422.67999267578125, "high": 423.989990234375, "low": 421.4200134277344 }, { "date": "2025-05-14", "close": 420.549988, "volume": 3064800, "open": 422.0799865722656, "high": 422.6600036621094, "low": 419.6099853515625 }, { "date": "2025-05-15", "close": 423.480011, "volume": 3927000, "open": 418.5400085449219, "high": 423.67999267578125, "low": 418.489990234375 }, { "date": "2025-05-16", "close": 426.549988, "volume": 2430300, "open": 423.739990234375, "high": 426.7799987792969, "low": 422.5 }, { "date": "2025-05-19", "close": 428.040009, "volume": 3121500, "open": 423.70001220703125, "high": 428.6600036621094, "low": 423.6300048828125 }, { "date": "2025-05-20", "close": 426.970001, "volume": 1971000, "open": 427.3999938964844, "high": 428.20001220703125, "low": 425.0299987792969 }, { "date": "2025-05-21", "close": 418.75, "volume": 3624800, "open": 423.0899963378906, "high": 424.57000732421875, "low": 418.0899963378906 }, { "date": "2025-05-22", "close": 418.820007, "volume": 2638600, "open": 417.8699951171875, "high": 421.1499938964844, "low": 417.3699951171875 }, { "date": "2025-05-23", "close": 416.329987, "volume": 3117800, "open": 413.94000244140625, "high": 418.1700134277344, "low": 413.8299865722656 }, { "date": "2025-05-27", "close": 423.850006, "volume": 3126600, "open": 420.70001220703125, "high": 423.8599853515625, "low": 419.19000244140625 }, { "date": "2025-05-28", "close": 421.420013, "volume": 1790900, "open": 423.7300109863281, "high": 424.8299865722656, "low": 420.739990234375 }, { "date": "2025-05-29", "close": 422.459991, "volume": 2751400, "open": 422.4599914550781, "high": 423.0199890136719, "low": 418.5799865722656 }, { "date": "2025-05-30", "close": 422.850006, "volume": 2957500, "open": 422.1600036621094, "high": 424.2699890136719, "low": 419.510009765625 }, { "date": "2025-06-02", "close": 423.709991, "volume": 2636100, "open": 421.30999755859375, "high": 423.8500061035156, "low": 419.0799865722656 }, { "date": "2025-06-03", "close": 426.01001, "volume": 2332600, "open": 423.07000732421875, "high": 426.3699951171875, "low": 422.4700012207031 }, { "date": "2025-06-04", "close": 424.940002, "volume": 2163300, "open": 426.3800048828125, "high": 427.1600036621094, "low": 424.8599853515625 }, { "date": "2025-06-05", "close": 423.970001, "volume": 3018800, "open": 425.95001220703125, "high": 426.82000732421875, "low": 422.8599853515625 }, { "date": "2025-06-06", "close": 428.380005, "volume": 3081100, "open": 427.7799987792969, "high": 430.0899963378906, "low": 426.54998779296875 }, { "date": "2025-06-09", "close": 428.359985, "volume": 2680200, "open": 428.5199890136719, "high": 429.7200012207031, "low": 426.42999267578125 }, { "date": "2025-06-10", "close": 429.609985, "volume": 2022600, "open": 428.2699890136719, "high": 430.1000061035156, "low": 427.8699951171875 }, { "date": "2025-06-11", "close": 429.600006, "volume": 3025000, "open": 429.8599853515625, "high": 432.05999755859375, "low": 428.1700134277344 }, { "date": "2025-06-12", "close": 430.48999, "volume": 2587700, "open": 428.20001220703125, "high": 430.54998779296875, "low": 426.9700012207031 }, { "date": "2025-06-13", "close": 422.809998, "volume": 4826100, "open": 426.1099853515625, "high": 426.9200134277344, "low": 421.6000061035156 }, { "date": "2025-06-16", "close": 426.279999, "volume": 3177100, "open": 425.04998779296875, "high": 428.20001220703125, "low": 424.8800048828125 }, { "date": "2025-06-17", "close": 423.109985, "volume": 2450200, "open": 424.4599914550781, "high": 426.4200134277344, "low": 422.3599853515625 }, { "date": "2025-06-18", "close": 422.839996, "volume": 2786700, "open": 423.6700134277344, "high": 426.2099914550781, "low": 422.2300109863281 }, { "date": "2025-06-20", "close": 421.76001, "volume": 3810500, "open": 423.3699951171875, "high": 424.1499938964844, "low": 420.7200012207031 }, { "date": "2025-06-23", "close": 425.720001, "volume": 4315000, "open": 422.0, "high": 425.9599914550781, "low": 419.6199951171875 }, { "date": "2025-06-24", "close": 430.790009, "volume": 4958200, "open": 428.5299987792969, "high": 431.7300109863281, "low": 427.67999267578125 }, { "date": "2025-06-25", "close": 429.859985, "volume": 3265500, "open": 430.75, "high": 430.9100036621094, "low": 428.510009765625 }, { "date": "2025-06-26", "close": 433.929993, "volume": 2444800, "open": 430.82000732421875, "high": 434.19000244140625, "low": 430.79998779296875 }, { "date": "2025-06-27", "close": 438.0, "volume": 3621000, "open": 435.1499938964844, "high": 439.55999755859375, "low": 435.1000061035156 }, { "date": "2025-06-30", "close": 440.649994, "volume": 2827800, "open": 440.45001220703125, "high": 441.260009765625, "low": 438.6600036621094 }, { "date": "2025-07-01", "close": 444.890015, "volume": 4520300, "open": 440.19000244140625, "high": 445.9700012207031, "low": 440.0 }, { "date": "2025-07-02", "close": 444.709991, "volume": 3141700, "open": 444.67999267578125, "high": 445.3999938964844, "low": 443.3699951171875 }, { "date": "2025-07-03", "close": 448.089996, "volume": 2807100, "open": 445.6700134277344, "high": 448.8599853515625, "low": 445.57000732421875 }, { "date": "2025-07-07", "close": 444.0, "volume": 3657500, "open": 447.3800048828125, "high": 447.8399963378906, "low": 441.55999755859375 }, { "date": "2025-07-08", "close": 442.380005, "volume": 3563200, "open": 443.69000244140625, "high": 444.3800048828125, "low": 442.04998779296875 }, { "date": "2025-07-09", "close": 444.519989, "volume": 3251900, "open": 444.3900146484375, "high": 445.6000061035156, "low": 442.2799987792969 }, { "date": "2025-07-10", "close": 446.5, "volume": 2262600, "open": 444.3800048828125, "high": 447.80999755859375, "low": 443.70001220703125 }, { "date": "2025-07-11", "close": 443.570007, "volume": 3345500, "open": 443.6700134277344, "high": 444.4599914550781, "low": 442.760009765625 }, { "date": "2025-07-14", "close": 444.579987, "volume": 2244700, "open": 443.1099853515625, "high": 444.760009765625, "low": 442.4800109863281 }, { "date": "2025-07-15", "close": 440.149994, "volume": 3810700, "open": 444.5799865722656, "high": 445.1700134277344, "low": 440.1400146484375 }, { "date": "2025-07-16", "close": 442.359985, "volume": 4230300, "open": 441.8599853515625, "high": 442.6099853515625, "low": 437.6400146484375 }, { "date": "2025-07-17", "close": 445.220001, "volume": 3790800, "open": 442.04998779296875, "high": 445.6099853515625, "low": 441.9800109863281 }, { "date": "2025-07-18", "close": 443.26001, "volume": 3901900, "open": 445.7300109863281, "high": 445.7799987792969, "low": 442.1199951171875 }, { "date": "2025-07-21", "close": 443.440002, "volume": 2548800, "open": 444.20001220703125, "high": 446.010009765625, "low": 443.1400146484375 }, { "date": "2025-07-22", "close": 444.959991, "volume": 3091600, "open": 442.8599853515625, "high": 445.45001220703125, "low": 442.8399963378906 }, { "date": "2025-07-23", "close": 450.209991, "volume": 5486500, "open": 447.25, "high": 450.25, "low": 446.3500061035156 }, { "date": "2025-07-24", "close": 447.109985, "volume": 5078300, "open": 447.010009765625, "high": 449.1300048828125, "low": 446.75 }, { "date": "2025-07-25", "close": 449.019989, "volume": 3710600, "open": 447.5299987792969, "high": 449.4100036621094, "low": 446.4100036621094 }, { "date": "2025-07-28", "close": 448.339996, "volume": 2864200, "open": 448.6600036621094, "high": 449.4800109863281, "low": 447.3800048828125 }, { "date": "2025-07-29", "close": 446.480011, "volume": 3146200, "open": 448.6300048828125, "high": 448.8500061035156, "low": 445.6499938964844 }, { "date": "2025-07-30", "close": 444.76001, "volume": 3765000, "open": 446.7099914550781, "high": 447.3800048828125, "low": 442.6099853515625 }, { "date": "2025-07-31", "close": 441.329987, "volume": 4223300, "open": 445.2699890136719, "high": 446.20001220703125, "low": 440.5 }, { "date": "2025-08-01", "close": 435.720001, "volume": 5980000, "open": 437.75, "high": 437.760009765625, "low": 433.3999938964844 }, { "date": "2025-08-04", "close": 441.809998, "volume": 5065800, "open": 437.8800048828125, "high": 441.8999938964844, "low": 437.5899963378906 }, { "date": "2025-08-05", "close": 441.140015, "volume": 4081600, "open": 441.79998779296875, "high": 443.0, "low": 439.2099914550781 }, { "date": "2025-08-06", "close": 441.970001, "volume": 2975300, "open": 442.1099853515625, "high": 442.95001220703125, "low": 440.1300048828125 }, { "date": "2025-08-07", "close": 439.720001, "volume": 5205100, "open": 444.2699890136719, "high": 445.010009765625, "low": 437.9800109863281 }, { "date": "2025-08-08", "close": 441.920013, "volume": 3684500, "open": 440.80999755859375, "high": 442.8800048828125, "low": 440.30999755859375 }, { "date": "2025-08-11", "close": 440.01001, "volume": 3538100, "open": 442.3299865722656, "high": 442.8699951171875, "low": 439.2300109863281 }, { "date": "2025-08-12", "close": 444.679993, "volume": 5012600, "open": 441.69000244140625, "high": 445.1499938964844, "low": 441.1400146484375 }, { "date": "2025-08-13", "close": 449.420013, "volume": 6203200, "open": 446.44000244140625, "high": 449.6499938964844, "low": 446.04998779296875 }, { "date": "2025-08-14", "close": 449.160004, "volume": 4553200, "open": 447.739990234375, "high": 449.6400146484375, "low": 446.9800109863281 }, { "date": "2025-08-15", "close": 449.529999, "volume": 5584400, "open": 451.8999938964844, "high": 452.04998779296875, "low": 448.9700012207031 }, { "date": "2025-08-18", "close": 449.049988, "volume": 3809100, "open": 449.3500061035156, "high": 449.9700012207031, "low": 448.6300048828125 }, { "date": "2025-08-19", "close": 449.290009, "volume": 5794900, "open": 449.8500061035156, "high": 452.1499938964844, "low": 448.2099914550781 }, { "date": "2025-08-20", "close": 449.359985, "volume": 4731400, "open": 449.7900085449219, "high": 450.5199890136719, "low": 447.6700134277344 }, { "date": "2025-08-21", "close": 447.950012, "volume": 3780700, "open": 447.7200012207031, "high": 449.07000732421875, "low": 445.8800048828125 }, { "date": "2025-08-22", "close": 456.640015, "volume": 8534700, "open": 450.4200134277344, "high": 457.8699951171875, "low": 450.2900085449219 }, { "date": "2025-08-25", "close": 453.070007, "volume": 3898200, "open": 455.6400146484375, "high": 456.19000244140625, "low": 453.0299987792969 }, { "date": "2025-08-26", "close": 454.48999, "volume": 3190500, "open": 452.7900085449219, "high": 454.75, "low": 452.5400085449219 }, { "date": "2025-08-27", "close": 456.029999, "volume": 2943900, "open": 454.2799987792969, "high": 456.6400146484375, "low": 454.2099914550781 }, { "date": "2025-08-28", "close": 456.790009, "volume": 3576500, "open": 456.5299987792969, "high": 457.20001220703125, "low": 454.7900085449219 }, { "date": "2025-08-29", "close": 456.089996, "volume": 3605900, "open": 456.1199951171875, "high": 456.8399963378906, "low": 454.2799987792969 }, { "date": "2025-09-02", "close": 453.609985, "volume": 6009200, "open": 451.989990234375, "high": 453.70001220703125, "low": 450.1600036621094 }, { "date": "2025-09-03", "close": 453.26001, "volume": 3948200, "open": 452.8800048828125, "high": 453.739990234375, "low": 450.5299987792969 }, { "date": "2025-09-04", "close": 457.049988, "volume": 4524200, "open": 453.54998779296875, "high": 457.260009765625, "low": 452.55999755859375 }, { "date": "2025-09-05", "close": 454.98999, "volume": 5828200, "open": 457.1199951171875, "high": 458.6700134277344, "low": 452.9800109863281 }, { "date": "2025-09-08", "close": 456.200012, "volume": 4395200, "open": 455.3800048828125, "high": 456.2900085449219, "low": 453.6300048828125 }, { "date": "2025-09-09", "close": 458.01001, "volume": 5979400, "open": 455.9599914550781, "high": 458.54998779296875, "low": 455.2200012207031 }, { "date": "2025-09-10", "close": 455.929993, "volume": 5412200, "open": 457.7099914550781, "high": 457.8999938964844, "low": 454.7099914550781 }, { "date": "2025-09-11", "close": 461.920013, "volume": 6352100, "open": 456.8500061035156, "high": 462.32000732421875, "low": 456.6000061035156 }, { "date": "2025-09-12", "close": 459.320007, "volume": 3784600, "open": 461.25, "high": 461.69000244140625, "low": 459.07000732421875 }, { "date": "2025-09-15", "close": 460.070007, "volume": 4862200, "open": 460.010009765625, "high": 460.9100036621094, "low": 458.8299865722656 }, { "date": "2025-09-16", "close": 458.779999, "volume": 4526100, "open": 460.1099853515625, "high": 460.79998779296875, "low": 457.7799987792969 }, { "date": "2025-09-17", "close": 461.26001, "volume": 5998000, "open": 459.7900085449219, "high": 463.8500061035156, "low": 457.9599914550781 }, { "date": "2025-09-18", "close": 462.630005, "volume": 6681000, "open": 461.2900085449219, "high": 464.3699951171875, "low": 460.6600036621094 }, { "date": "2025-09-19", "close": 462.940002, "volume": 5871400, "open": 462.7200012207031, "high": 463.7799987792969, "low": 460.8699951171875 }, { "date": "2025-09-22", "close": 463.670013, "volume": 4074900, "open": 461.1600036621094, "high": 464.2900085449219, "low": 460.1600036621094 }, { "date": "2025-09-23", "close": 462.869995, "volume": 5904600, "open": 464.2200012207031, "high": 467.0, "low": 462.0299987792969 }, { "date": "2025-09-24", "close": 461.019989, "volume": 4588800, "open": 463.45001220703125, "high": 464.4200134277344, "low": 460.79998779296875 }, { "date": "2025-09-25", "close": 459.429993, "volume": 4767200, "open": 459.8999938964844, "high": 461.0799865722656, "low": 457.7099914550781 }, { "date": "2025-09-26", "close": 462.279999, "volume": 4167200, "open": 461.2699890136719, "high": 463.4100036621094, "low": 460.32000732421875 }, { "date": "2025-09-29", "close": 463.040009, "volume": 3752700, "open": 463.760009765625, "high": 463.7799987792969, "low": 461.30999755859375 }, { "date": "2025-09-30", "close": 463.73999, "volume": 4253300, "open": 462.6199951171875, "high": 464.0899963378906, "low": 460.8399963378906 }, { "date": "2025-10-01", "close": 464.26001, "volume": 4551600, "open": 462.57000732421875, "high": 465.1400146484375, "low": 462.54998779296875 }, { "date": "2025-10-02", "close": 465.109985, "volume": 5458300, "open": 464.30999755859375, "high": 465.7699890136719, "low": 462.6199951171875 }, { "date": "2025-10-03", "close": 467.51001, "volume": 9693900, "open": 465.7900085449219, "high": 470.3800048828125, "low": 465.67999267578125 }, { "date": "2025-10-06", "close": 466.839996, "volume": 7405400, "open": 468.32000732421875, "high": 468.4700012207031, "low": 464.2300109863281 }, { "date": "2025-10-07", "close": 465.970001, "volume": 7368700, "open": 467.54998779296875, "high": 468.6099853515625, "low": 464.3900146484375 }, { "date": "2025-10-08", "close": 466.070007, "volume": 4621200, "open": 467.32000732421875, "high": 468.1300048828125, "low": 464.92999267578125 }, { "date": "2025-10-09", "close": 463.5, "volume": 5411000, "open": 466.1700134277344, "high": 466.7799987792969, "low": 462.6099853515625 }, { "date": "2025-10-10", "close": 454.869995, "volume": 9309100, "open": 465.1199951171875, "high": 466.5, "low": 454.7200012207031 }, { "date": "2025-10-13", "close": 460.679993, "volume": 6272500, "open": 458.2300109863281, "high": 461.55999755859375, "low": 458.05999755859375 }, { "date": "2025-10-14", "close": 462.709991, "volume": 7827400, "open": 457.0299987792969, "high": 465.2200012207031, "low": 454.55999755859375 }, { "date": "2025-10-15", "close": 462.709991, "volume": 6187100, "open": 464.6700134277344, "high": 466.94000244140625, "low": 460.25 }, { "date": "2025-10-16", "close": 459.559998, "volume": 8149500, "open": 463.3699951171875, "high": 464.2699890136719, "low": 457.8399963378906 }, { "date": "2025-10-17", "close": 461.779999, "volume": 8439900, "open": 459.29998779296875, "high": 463.1099853515625, "low": 458.9200134277344 }, { "date": "2025-10-20", "close": 467.019989, "volume": 4556600, "open": 463.45001220703125, "high": 467.5299987792969, "low": 463.42999267578125 }, { "date": "2025-10-21", "close": 469.220001, "volume": 5951600, "open": 467.07000732421875, "high": 471.25, "low": 466.9100036621094 }, { "date": "2025-10-22", "close": 465.779999, "volume": 7604700, "open": 469.2099914550781, "high": 469.239990234375, "low": 464.4800109863281 }, { "date": "2025-10-23", "close": 467.290009, "volume": 5144200, "open": 465.54998779296875, "high": 467.9700012207031, "low": 464.8599853515625 }, { "date": "2025-10-24", "close": 472.209991, "volume": 7228900, "open": 470.0199890136719, "high": 473.239990234375, "low": 469.2799987792969 }, { "date": "2025-10-27", "close": 475.350006, "volume": 4720200, "open": 474.760009765625, "high": 475.6199951171875, "low": 473.7099914550781 }, { "date": "2025-10-28", "close": 477.149994, "volume": 9435500, "open": 478.79998779296875, "high": 479.4100036621094, "low": 476.82000732421875 }, { "date": "2025-10-29", "close": 476.369995, "volume": 10006500, "open": 478.6499938964844, "high": 480.3900146484375, "low": 474.489990234375 }, { "date": "2025-10-30", "close": 475.01001, "volume": 9338300, "open": 474.1000061035156, "high": 480.1499938964844, "low": 473.9100036621094 }, { "date": "2025-10-31", "close": 475.670013, "volume": 7990900, "open": 475.8599853515625, "high": 477.1600036621094, "low": 473.4200134277344 }, { "date": "2025-11-03", "close": 473.470001, "volume": 4858700, "open": 476.1600036621094, "high": 476.29998779296875, "low": 471.29998779296875 }, { "date": "2025-11-04", "close": 470.899994, "volume": 6013300, "open": 470.4200134277344, "high": 472.7099914550781, "low": 468.79998779296875 }, { "date": "2025-11-05", "close": 473.109985, "volume": 7030200, "open": 470.79998779296875, "high": 474.55999755859375, "low": 470.3999938964844 }, { "date": "2025-11-06", "close": 469.279999, "volume": 7125200, "open": 472.0899963378906, "high": 473.44000244140625, "low": 467.8500061035156 }, { "date": "2025-11-07", "close": 469.859985, "volume": 8604400, "open": 468.2799987792969, "high": 469.95001220703125, "low": 464.8599853515625 }, { "date": "2025-11-10", "close": 473.820007, "volume": 5636600, "open": 471.8999938964844, "high": 474.20001220703125, "low": 469.45001220703125 }, { "date": "2025-11-11", "close": 479.410004, "volume": 4839100, "open": 474.260009765625, "high": 479.8599853515625, "low": 474.0 }, { "date": "2025-11-12", "close": 482.76001, "volume": 7066900, "open": 480.489990234375, "high": 484.3999938964844, "low": 480.489990234375 }, { "date": "2025-11-13", "close": 474.73999, "volume": 8722300, "open": 481.3999938964844, "high": 482.4100036621094, "low": 474.2200012207031 }, { "date": "2025-11-14", "close": 471.799988, "volume": 10940200, "open": 471.3800048828125, "high": 474.04998779296875, "low": 468.8699951171875 }, { "date": "2025-11-17", "close": 466.320007, "volume": 7599500, "open": 470.8699951171875, "high": 472.3599853515625, "low": 464.5400085449219 }, { "date": "2025-11-18", "close": 461.299988, "volume": 12817500, "open": 462.1700134277344, "high": 464.1000061035156, "low": 459.5299987792969 }, { "date": "2025-11-19", "close": 461.76001, "volume": 5833400, "open": 461.510009765625, "high": 463.3999938964844, "low": 459.4200134277344 }, { "date": "2025-11-20", "close": 458.100006, "volume": 13414200, "open": 466.6400146484375, "high": 469.0299987792969, "low": 457.7099914550781 }, { "date": "2025-11-21", "close": 462.570007, "volume": 11821400, "open": 459.5400085449219, "high": 465.82000732421875, "low": 457.8500061035156 }, { "date": "2025-11-24", "close": 464.440002, "volume": 6206800, "open": 463.75, "high": 465.8699951171875, "low": 461.010009765625 }, { "date": "2025-11-25", "close": 471.179993, "volume": 7203600, "open": 465.5799865722656, "high": 471.8999938964844, "low": 463.45001220703125 }, { "date": "2025-11-26", "close": 474.350006, "volume": 5689100, "open": 472.20001220703125, "high": 475.7900085449219, "low": 471.92999267578125 }, { "date": "2025-11-28", "close": 477.179993, "volume": 2281800, "open": 474.82000732421875, "high": 477.6099853515625, "low": 474.82000732421875 }, { "date": "2025-12-01", "close": 473.320007, "volume": 4413900, "open": 474.3399963378906, "high": 476.95001220703125, "low": 472.95001220703125 }, { "date": "2025-12-02", "close": 475.26001, "volume": 5233500, "open": 474.2099914550781, "high": 476.4599914550781, "low": 473.1199951171875 }, { "date": "2025-12-03", "close": 479.410004, "volume": 5994200, "open": 474.8299865722656, "high": 480.17999267578125, "low": 474.6700134277344 }, { "date": "2025-12-04", "close": 479.070007, "volume": 4003800, "open": 479.7099914550781, "high": 481.2300109863281, "low": 477.5 }, { "date": "2025-12-05", "close": 480.029999, "volume": 4596600, "open": 479.4800109863281, "high": 481.92999267578125, "low": 479.2900085449219 }, { "date": "2025-12-08", "close": 478.149994, "volume": 4427600, "open": 480.489990234375, "high": 480.5199890136719, "low": 476.8399963378906 }, { "date": "2025-12-09", "close": 476.420013, "volume": 4266900, "open": 478.07000732421875, "high": 480.2799987792969, "low": 476.0899963378906 }, { "date": "2025-12-10", "close": 481.350006, "volume": 5476200, "open": 476.1300048828125, "high": 482.75, "low": 475.3599853515625 }, { "date": "2025-12-11", "close": 487.869995, "volume": 6972300, "open": 482.20001220703125, "high": 488.3800048828125, "low": 481.9599914550781 }, { "date": "2025-12-12", "close": 485.399994, "volume": 7089900, "open": 488.70001220703125, "high": 489.6600036621094, "low": 484.1700134277344 }, { "date": "2025-12-15", "close": 485.170013, "volume": 4891300, "open": 487.5799865722656, "high": 487.7300109863281, "low": 483.7099914550781 }, { "date": "2025-12-16", "close": 481.980011, "volume": 5373200, "open": 484.4599914550781, "high": 485.4800109863281, "low": 480.3299865722656 }, { "date": "2025-12-17", "close": 479.799988, "volume": 6381600, "open": 482.80999755859375, "high": 484.7900085449219, "low": 479.489990234375 }, { "date": "2025-12-18", "close": 480.51001, "volume": 6422800, "open": 482.17999267578125, "high": 484.6300048828125, "low": 479.4100036621094 }, { "date": "2025-12-19", "close": 481.149994, "volume": 6439100, "open": 480.6199951171875, "high": 482.79998779296875, "low": 480.42999267578125 }, { "date": "2025-12-22", "close": 483.459991, "volume": 4162000, "open": 481.8599853515625, "high": 484.42999267578125, "low": 481.8599853515625 }, { "date": "2025-12-23", "close": 484.230011, "volume": 3677800, "open": 482.17999267578125, "high": 485.1199951171875, "low": 482.17999267578125 }, { "date": "2025-12-24", "close": 487.01001, "volume": 1544000, "open": 484.19000244140625, "high": 487.57000732421875, "low": 483.5899963378906 }, { "date": "2025-12-26", "close": 487.029999, "volume": 2711500, "open": 486.8399963378906, "high": 487.6199951171875, "low": 485.7300109863281 }, { "date": "2025-12-29", "close": 484.589996, "volume": 3390100, "open": 485.8900146484375, "high": 486.9100036621094, "low": 483.75 }, { "date": "2025-12-30", "close": 483.589996, "volume": 3042700, "open": 484.6199951171875, "high": 484.6700134277344, "low": 482.82000732421875 }, { "date": "2025-12-31", "close": 480.570007, "volume": 3441900, "open": 483.6499938964844, "high": 483.80999755859375, "low": 480.3599853515625 }, { "date": "2026-01-02", "close": 483.630005, "volume": 7021100, "open": 481.8500061035156, "high": 483.95001220703125, "low": 478.3800048828125 }, { "date": "2026-01-05", "close": 489.769989, "volume": 7574400, "open": 484.4100036621094, "high": 492.0400085449219, "low": 484.25 }, { "date": "2026-01-06", "close": 494.609985, "volume": 6061400, "open": 489.3299865722656, "high": 495.1199951171875, "low": 488.9599914550781 }, { "date": "2026-01-07", "close": 489.959991, "volume": 5603700, "open": 495.6499938964844, "high": 496.25, "low": 489.5 }, { "date": "2026-01-08", "close": 492.529999, "volume": 6544800, "open": 487.80999755859375, "high": 493.5199890136719, "low": 487.80999755859375 }, { "date": "2026-01-09", "close": 495.019989, "volume": 6004600, "open": 492.8599853515625, "high": 495.70001220703125, "low": 491.9100036621094 }, { "date": "2026-01-12", "close": 495.899994, "volume": 5722400, "open": 492.3299865722656, "high": 496.3399963378906, "low": 490.04998779296875 }, { "date": "2026-01-13", "close": 491.940002, "volume": 5966400, "open": 495.54998779296875, "high": 495.9599914550781, "low": 490.6300048828125 }, { "date": "2026-01-14", "close": 491.579987, "volume": 6767800, "open": 490.6600036621094, "high": 491.94000244140625, "low": 488.54998779296875 }, { "date": "2026-01-15", "close": 494.480011, "volume": 8519900, "open": 492.3699951171875, "high": 495.8299865722656, "low": 492.2099914550781 }, { "date": "2026-01-16", "close": 493.420013, "volume": 5845500, "open": 494.5, "high": 496.0, "low": 492.2699890136719 }, { "date": "2026-01-20", "close": 484.880005, "volume": 7416300, "open": 486.1700134277344, "high": 489.05999755859375, "low": 484.25 }, { "date": "2026-01-21", "close": 490.799988, "volume": 6718600, "open": 485.6700134277344, "high": 492.9100036621094, "low": 485.55999755859375 }, { "date": "2026-01-22", "close": 493.690002, "volume": 5087200, "open": 493.4700012207031, "high": 496.010009765625, "low": 492.4599914550781 }, { "date": "2026-01-23", "close": 490.929993, "volume": 4915700, "open": 491.82000732421875, "high": 492.1300048828125, "low": 489.55999755859375 }, { "date": "2026-01-26", "close": 494.059998, "volume": 3722800, "open": 491.9100036621094, "high": 494.8500061035156, "low": 491.4700012207031 }, { "date": "2026-01-27", "close": 490.059998, "volume": 5971400, "open": 490.69000244140625, "high": 491.5899963378906, "low": 488.55999755859375 }, { "date": "2026-01-28", "close": 490.130005, "volume": 4726500, "open": 490.2799987792969, "high": 491.3900146484375, "low": 488.92999267578125 }, { "date": "2026-01-29", "close": 490.209991, "volume": 9706500, "open": 490.0799865722656, "high": 492.95001220703125, "low": 485.8900146484375 }, { "date": "2026-01-30", "close": 489.029999, "volume": 8112100, "open": 489.1099853515625, "high": 490.4800109863281, "low": 484.55999755859375 }, { "date": "2026-02-02", "close": 494.029999, "volume": 5584500, "open": 488.8699951171875, "high": 494.80999755859375, "low": 486.9800109863281 }, { "date": "2026-02-03", "close": 492.309998, "volume": 8799100, "open": 493.1400146484375, "high": 496.5199890136719, "low": 488.2799987792969 }, { "date": "2026-02-04", "close": 494.75, "volume": 8797100, "open": 493.9200134277344, "high": 496.5, "low": 491.1099853515625 }, { "date": "2026-02-05", "close": 488.910004, "volume": 7767500, "open": 492.510009765625, "high": 493.44000244140625, "low": 488.2300109863281 }, { "date": "2026-02-06", "close": 501.029999, "volume": 10635300, "open": 492.3699951171875, "high": 501.6700134277344, "low": 492.1300048828125 }, { "date": "2026-02-09", "close": 501.220001, "volume": 6414800, "open": 500.1099853515625, "high": 502.1600036621094, "low": 498.30999755859375 }, { "date": "2026-02-10", "close": 501.899994, "volume": 8163100, "open": 502.3399963378906, "high": 505.29998779296875, "low": 501.260009765625 }, { "date": "2026-02-11", "close": 501.329987, "volume": 5743800, "open": 504.2099914550781, "high": 505.1199951171875, "low": 499.1300048828125 }, { "date": "2026-02-12", "close": 494.670013, "volume": 9160300, "open": 503.1300048828125, "high": 504.5400085449219, "low": 494.32000732421875 }, { "date": "2026-02-13", "close": 495.279999, "volume": 8378100, "open": 495.0400085449219, "high": 497.7799987792969, "low": 491.20001220703125 }, { "date": "2026-02-17", "close": 495.850006, "volume": 6779400, "open": 495.3299865722656, "high": 497.57000732421875, "low": 492.1099853515625 }, { "date": "2026-02-18", "close": 497.0, "volume": 4454300, "open": 496.7799987792969, "high": 499.3399963378906, "low": 494.6499938964844 }, { "date": "2026-02-19", "close": 494.380005, "volume": 4625400, "open": 495.55999755859375, "high": 496.489990234375, "low": 492.4100036621094 }, { "date": "2026-02-20", "close": 496.079987, "volume": 6086800, "open": 492.5400085449219, "high": 497.0, "low": 491.3900146484375 }, { "date": "2026-02-23", "close": 488.01001, "volume": 8269200, "open": 494.5, "high": 496.989990234375, "low": 487.1499938964844 }, { "date": "2026-02-24", "close": 491.790009, "volume": 5335000, "open": 488.3900146484375, "high": 492.8500061035156, "low": 487.45001220703125 }, { "date": "2026-02-25", "close": 494.820007, "volume": 4446200, "open": 493.6300048828125, "high": 495.1300048828125, "low": 491.8999938964844 }, { "date": "2026-02-26", "close": 494.859985, "volume": 6467000, "open": 497.0, "high": 498.2099914550781, "low": 492.239990234375 }, { "date": "2026-02-27", "close": 489.660004, "volume": 7198400, "open": 489.6300048828125, "high": 490.95001220703125, "low": 486.760009765625 }, { "date": "2026-03-02", "close": 489.179993, "volume": 7218500, "open": 484.3399963378906, "high": 490.9800109863281, "low": 484.1499938964844 }, { "date": "2026-03-03", "close": 485.519989, "volume": 11570700, "open": 480.1600036621094, "high": 487.3900146484375, "low": 476.7300109863281 }, { "date": "2026-03-04", "close": 487.73999, "volume": 7590700, "open": 486.55999755859375, "high": 489.0299987792969, "low": 483.95001220703125 }, { "date": "2026-03-05", "close": 479.839996, "volume": 8758600, "open": 483.82000732421875, "high": 485.489990234375, "low": 476.1499938964844 }, { "date": "2026-03-06", "close": 475.230011, "volume": 8206100, "open": 473.7200012207031, "high": 476.2300109863281, "low": 470.4599914550781 }, { "date": "2026-03-09", "close": 477.880005, "volume": 10305600, "open": 470.8800048828125, "high": 479.3800048828125, "low": 466.67999267578125 }, { "date": "2026-03-10", "close": 477.700012, "volume": 6265600, "open": 477.739990234375, "high": 482.8699951171875, "low": 475.010009765625 }, { "date": "2026-03-11", "close": 474.809998, "volume": 6701700, "open": 477.3999938964844, "high": 477.7699890136719, "low": 472.4599914550781 }, { "date": "2026-03-12", "close": 467.480011, "volume": 8000200, "open": 470.3399963378906, "high": 471.4800109863281, "low": 467.4100036621094 }, { "date": "2026-03-13", "close": 466.410004, "volume": 7471700, "open": 469.94000244140625, "high": 472.1000061035156, "low": 465.7799987792969 }, { "date": "2026-03-16", "close": 470.299988, "volume": 7059900, "open": 470.07000732421875, "high": 472.70001220703125, "low": 468.9800109863281 }, { "date": "2026-03-17", "close": 470.899994, "volume": 6189400, "open": 473.3800048828125, "high": 475.1300048828125, "low": 470.6300048828125 }, { "date": "2026-03-18", "close": 463.0, "volume": 7090700, "open": 468.7699890136719, "high": 469.75, "low": 462.760009765625 }, { "date": "2026-03-19", "close": 461.059998, "volume": 7882800, "open": 459.9700012207031, "high": 463.3699951171875, "low": 458.1600036621094 }, { "date": "2026-03-20", "close": 455.890015, "volume": 10543300, "open": 458.7300109863281, "high": 460.57000732421875, "low": 453.5400085449219 }, { "date": "2026-03-23", "close": 461.970001, "volume": 9978100, "open": 463.29998779296875, "high": 467.0400085449219, "low": 460.9200134277344 }, { "date": "2026-03-24", "close": 461.170013, "volume": 8188000, "open": 458.4200134277344, "high": 463.94000244140625, "low": 457.44000244140625 }, { "date": "2026-03-25", "close": 464.140015, "volume": 7019700, "open": 465.7300109863281, "high": 467.239990234375, "low": 461.79998779296875 }, { "date": "2026-03-26", "close": 459.309998, "volume": 8284000, "open": 461.5400085449219, "high": 465.42999267578125, "low": 458.94000244140625 }, { "date": "2026-03-27", "close": 451.390015, "volume": 6938500, "open": 457.3599853515625, "high": 457.5, "low": 450.489990234375 }, { "date": "2026-03-30", "close": 452.059998, "volume": 9181600, "open": 455.6000061035156, "high": 456.1199951171875, "low": 450.44000244140625 }, { "date": "2026-03-31", "close": 463.190002, "volume": 11656300, "open": 456.80999755859375, "high": 463.82000732421875, "low": 454.6700134277344 }, { "date": "2026-04-01", "close": 465.480011, "volume": 7790300, "open": 466.0, "high": 467.8999938964844, "low": 464.5 }, { "date": "2026-04-02", "close": 465.059998, "volume": 3955900, "open": 460.1600036621094, "high": 467.5199890136719, "low": 458.8800048828125 }, { "date": "2026-04-06", "close": 466.769989, "volume": 2905300, "open": 464.1600036621094, "high": 467.0199890136719, "low": 463.4599914550781 }, { "date": "2026-04-07", "close": 465.880005, "volume": 3943200, "open": 465.75, "high": 466.30999755859375, "low": 462.1099853515625 }, { "date": "2026-04-08", "close": 479.160004, "volume": 4697500, "open": 478.8800048828125, "high": 480.20001220703125, "low": 475.55999755859375 }, { "date": "2026-04-09", "close": 481.899994, "volume": 4213700, "open": 477.489990234375, "high": 483.2699890136719, "low": 477.010009765625 }, { "date": "2026-04-10", "close": 479.25, "volume": 2659000, "open": 482.20001220703125, "high": 482.3999938964844, "low": 478.6300048828125 }, { "date": "2026-04-13", "close": 482.130005, "volume": 3768700, "open": 476.1000061035156, "high": 482.2799987792969, "low": 475.1499938964844 }, { "date": "2026-04-14", "close": 485.48999, "volume": 4217900, "open": 482.4100036621094, "high": 485.9700012207031, "low": 481.8599853515625 }, { "date": "2026-04-15", "close": 484.720001, "volume": 3474500, "open": 486.510009765625, "high": 487.0799865722656, "low": 482.8599853515625 }, { "date": "2026-04-16", "close": 485.630005, "volume": 4111500, "open": 485.82000732421875, "high": 486.7799987792969, "low": 483.3500061035156 }, { "date": "2026-04-17", "close": 494.220001, "volume": 10238700, "open": 490.6700134277344, "high": 497.0400085449219, "low": 490.3599853515625 }, { "date": "2026-04-20", "close": 494.329987, "volume": 3764000, "open": 493.45001220703125, "high": 494.7799987792969, "low": 492.30999755859375 }, { "date": "2026-04-21", "close": 491.359985, "volume": 4322200, "open": 497.239990234375, "high": 498.3800048828125, "low": 490.32000732421875 }, { "date": "2026-04-22", "close": 494.76001, "volume": 4022400, "open": 495.32000732421875, "high": 496.1400146484375, "low": 493.2300109863281 }, { "date": "2026-04-23", "close": 493.0, "volume": 4077300, "open": 492.54998779296875, "high": 495.1300048828125, "low": 488.510009765625 }, { "date": "2026-04-24", "close": 492.209991, "volume": 3372300, "open": 493.04998779296875, "high": 493.489990234375, "low": 490.7699890136719 }, { "date": "2026-04-27", "close": 491.829987, "volume": 2132100, "open": 491.6000061035156, "high": 493.54998779296875, "low": 490.2900085449219 }, { "date": "2026-04-28", "close": 491.420013, "volume": 3057100, "open": 493.4599914550781, "high": 493.82000732421875, "low": 490.7699890136719 }, { "date": "2026-04-29", "close": 488.670013, "volume": 3322300, "open": 490.95001220703125, "high": 491.489990234375, "low": 487.0 }, { "date": "2026-04-30", "close": 496.649994, "volume": 5352300, "open": 490.9800109863281, "high": 497.5799865722656, "low": 490.3900146484375 }, { "date": "2026-05-01", "close": 495.019989, "volume": 4402600, "open": 498.8399963378906, "high": 499.92999267578125, "low": 494.9100036621094 }, { "date": "2026-05-04", "close": 489.559998, "volume": 3310400, "open": 493.5, "high": 494.3299865722656, "low": 489.0 }, { "date": "2026-05-05", "close": 492.959991, "volume": 3386200, "open": 491.8900146484375, "high": 493.5899963378906, "low": 490.0299987792969 }, { "date": "2026-05-06", "close": 499.049988, "volume": 4317300, "open": 496.9800109863281, "high": 500.0799865722656, "low": 496.8999938964844 }, { "date": "2026-05-07", "close": 495.910004, "volume": 4490500, "open": 500.510009765625, "high": 501.20001220703125, "low": 494.7699890136719 }, { "date": "2026-05-08", "close": 496.130005, "volume": 3495200, "open": 498.4800109863281, "high": 498.54998779296875, "low": 494.92999267578125 }, { "date": "2026-05-11", "close": 497.109985, "volume": 4249100, "open": 495.79998779296875, "high": 497.8399963378906, "low": 494.760009765625 }, { "date": "2026-05-12", "close": 497.890015, "volume": 7445700, "open": 496.510009765625, "high": 498.4100036621094, "low": 493.19000244140625 }, { "date": "2026-05-13", "close": 497.140015, "volume": 3256800, "open": 496.1600036621094, "high": 497.6099853515625, "low": 494.6400146484375 }, { "date": "2026-05-14", "close": 500.799988, "volume": 4920500, "open": 501.3900146484375, "high": 502.1600036621094, "low": 498.8500061035156 }, { "date": "2026-05-15", "close": 495.369995, "volume": 5300700, "open": 497.32000732421875, "high": 497.739990234375, "low": 495.0799865722656 }, { "date": "2026-05-18", "close": 497.01001, "volume": 5496200, "open": 495.6499938964844, "high": 497.6400146484375, "low": 493.6000061035156 }, { "date": "2026-05-19", "close": 493.980011, "volume": 5361300, "open": 494.8299865722656, "high": 496.3399963378906, "low": 492.5799865722656 }, { "date": "2026-05-20", "close": 500.23999, "volume": 6516100, "open": 495.8699951171875, "high": 500.92999267578125, "low": 492.489990234375 }, { "date": "2026-05-21", "close": 503.109985, "volume": 6576000, "open": 498.7799987792969, "high": 504.04998779296875, "low": 497.2099914550781 }, { "date": "2026-05-22", "close": 506.119995, "volume": 5172200, "open": 507.010009765625, "high": 508.739990234375, "low": 505.69000244140625 }, { "date": "2026-05-26", "close": 505.25, "volume": 3897800, "open": 507.57000732421875, "high": 508.239990234375, "low": 503.9700012207031 }, { "date": "2026-05-27", "close": 506.880005, "volume": 4247800, "open": 505.92999267578125, "high": 508.70001220703125, "low": 505.80999755859375 }, { "date": "2026-05-28", "close": 507.049988, "volume": 3709600, "open": 505.3399963378906, "high": 508.2099914550781, "low": 503.6400146484375 }, { "date": "2026-05-29", "close": 510.779999, "volume": 5346700, "open": 507.8999938964844, "high": 511.30999755859375, "low": 507.20001220703125 }, { "date": "2026-06-01", "close": 511.440002, "volume": 4424800, "open": 509.8500061035156, "high": 511.8599853515625, "low": 508.3299865722656 }, { "date": "2026-06-02", "close": 514.049988, "volume": 5078000, "open": 509.0799865722656, "high": 514.489990234375, "low": 508.92999267578125 }, { "date": "2026-06-03", "close": 508.26001, "volume": 4098000, "open": 511.1700134277344, "high": 512.8499755859375, "low": 507.989990234375 }, { "date": "2026-06-04", "close": 516.700012, "volume": 6390700, "open": 513.6900024414062, "high": 517.5800170898438, "low": 512.6799926757812 }, { "date": "2026-06-05", "close": 509.700012, "volume": 6610700, "open": 517.7100219726562, "high": 517.75, "low": 508.75 }, { "date": "2026-06-08", "close": 508.910004, "volume": 4825700, "open": 510.7699890136719, "high": 513.760009765625, "low": 508.32000732421875 }, { "date": "2026-06-09", "close": 509.410004, "volume": 6249400, "open": 511.4800109863281, "high": 513.5399780273438, "low": 503.0799865722656 }, { "date": "2026-06-10", "close": 500.25, "volume": 5153400, "open": 507.489990234375, "high": 508.739990234375, "low": 500.1000061035156 }, { "date": "2026-06-11", "close": 509.359985, "volume": 6353900, "open": 503.19000244140625, "high": 510.760009765625, "low": 501.57000732421875 }, { "date": "2026-06-12", "close": 513.059998, "volume": 8384500, "open": 512.8900146484375, "high": 515.2999877929688, "low": 509.4800109863281 }, { "date": "2026-06-15", "close": 518.440002, "volume": 5379400, "open": 519.22998046875, "high": 520.8400268554688, "low": 517.8699951171875 }, { "date": "2026-06-16", "close": 521.440002, "volume": 4812600, "open": 520.3200073242188, "high": 523.2999877929688, "low": 520.0599975585938 }, { "date": "2026-06-17", "close": 516.299988, "volume": 6563500, "open": 521.260009765625, "high": 524.1699829101562, "low": 515.2999877929688 }, { "date": "2026-06-18", "close": 515.52002, "volume": 7134400, "open": 518.4299926757812, "high": 519.52001953125, "low": 515.4299926757812 }, { "date": "2026-06-22", "close": 517.080017, "volume": 6552200, "open": 516.8400268554688, "high": 518.9099731445312, "low": 515.989990234375 }, { "date": "2026-06-23", "close": 516.619995, "volume": 5039200, "open": 514.6799926757812, "high": 518.719970703125, "low": 512.969970703125 }, { "date": "2026-06-24", "close": 518.52002, "volume": 4395900, "open": 516.1900024414062, "high": 522.4299926757812, "low": 516.010009765625 }, { "date": "2026-06-25", "close": 519.26001, "volume": 5357500, "open": 521.1900024414062, "high": 526.5700073242188, "low": 518.5499877929688 }, { "date": "2026-06-26", "close": 517.75, "volume": 3823600, "open": 517.0, "high": 521.280029296875, "low": 516.0999755859375 }, { "date": "2026-06-29", "close": 521.679993, "volume": 5733400, "open": 520.6300048828125, "high": 522.97998046875, "low": 519.4000244140625 }, { "date": "2026-06-30", "close": 522.390015, "volume": 3607900, "open": 522.3499755859375, "high": 523.1400146484375, "low": 519.5900268554688 }, { "date": "2026-07-01", "close": 522.400024, "volume": 3438400, "open": 521.4299926757812, "high": 526.719970703125, "low": 519.6199951171875 }, { "date": "2026-07-02", "close": 527.880005, "volume": 3518700, "open": 525.489990234375, "high": 528.260009765625, "low": 523.72998046875 }, { "date": "2026-07-06", "close": 530.090027, "volume": 3236900, "open": 528.719970703125, "high": 530.0900268554688, "low": 525.8499755859375 }, { "date": "2026-07-07", "close": 528.450012, "volume": 4489200, "open": 532.510009765625, "high": 532.5399780273438, "low": 527.1099853515625 }, { "date": "2026-07-08", "close": 522.77002, "volume": 3575000, "open": 523.3400268554688, "high": 524.4600219726562, "low": 520.030029296875 }, { "date": "2026-07-09", "close": 524.190002, "volume": 3056400, "open": 523.6500244140625, "high": 525.1500244140625, "low": 522.1400146484375 }, { "date": "2026-07-10", "close": 525.780029, "volume": 3469400, "open": 525.6400146484375, "high": 526.469970703125, "low": 521.739990234375 }, { "date": "2026-07-13", "close": 524.469971, "volume": 2723800, "open": 525.8400268554688, "high": 527.8599853515625, "low": 522.9000244140625 }, { "date": "2026-07-14", "close": 524.690002, "volume": 3664000, "open": 523.3200073242188, "high": 526.719970703125, "low": 522.5599975585938 }, { "date": "2026-07-15", "close": 525.950012, "volume": 3246900, "open": 525.9000244140625, "high": 527.72998046875, "low": 523.7000122070312 }, { "date": "2026-07-16", "close": 524.830017, "volume": 3173300, "open": 526.8099975585938, "high": 527.9299926757812, "low": 523.0700073242188 }, { "date": "2026-07-17", "close": 520.809998, "volume": 4741300, "open": 519.6400146484375, "high": 525.3599853515625, "low": 518.9000244140625 }, { "date": "2026-07-20", "close": 517.940002, "volume": 2336600, "open": 522.0399780273438, "high": 523.4000244140625, "low": 517.1599731445312 }, { "date": "2026-07-21", "close": 521.51001, "volume": 3240700, "open": 519.6300048828125, "high": 523.010009765625, "low": 518.1199951171875 }, { "date": "2026-07-22", "close": 521.469971, "volume": 3204100, "open": 521.6300048828125, "high": 524.3699951171875, "low": 521.010009765625 }, { "date": "2026-07-23", "close": 516.26001, "volume": 4305100, "open": 515.0700073242188, "high": 518.1699829101562, "low": 514.719970703125 }, { "date": "2026-07-24", "close": 518.76001, "volume": 3328400, "open": 517.280029296875, "high": 520.5599975585938, "low": 516.27001953125 }, { "date": "2026-07-27", "close": 521.26001, "volume": 3355200, "open": 524.7000122070312, "high": 525.3400268554688, "low": 519.2899780273438 }, { "date": "2026-07-28", "close": 526.890015, "volume": 5157900, "open": 526.1900024414062, "high": 528.469970703125, "low": 523.6699829101562 }, { "date": "2026-07-29", "close": 515.409973, "volume": 7369400, "open": 522.4600219726562, "high": 523.1699829101562, "low": 514.8200073242188 }, { "date": "2026-07-30", "close": 521.51001, "volume": 3225300, "open": 518.8400268554688, "high": 521.97998046875, "low": 515.8699951171875 }, { "date": "2026-07-31", "close": 524.320007, "volume": 3981100, "open": 524.0800170898438, "high": 525.6099853515625, "low": 519.25 }, { "date": "2026-08-03", "close": 531.219971, "volume": 4328000, "open": 529.5499877929688, "high": 531.6500244140625, "low": 528.6900024414062 }, { "date": "2026-08-04", "close": 540.429993, "volume": 6705400, "open": 537.9000244140625, "high": 542.0900268554688, "low": 536.0 }, { "date": "2026-08-05", "close": 542.809998, "volume": 5256700, "open": 543.2999877929688, "high": 546.75, "low": 542.6500244140625 }, { "date": "2026-08-06", "close": 538.190002, "volume": 3651800, "open": 543.7999877929688, "high": 544.5700073242188, "low": 537.6900024414062 }, { "date": "2026-08-07", "close": 539.619995, "volume": 2230100, "open": 538.7100219726562, "high": 540.219970703125, "low": 537.4299926757812 }, { "date": "2026-08-10", "close": 538.98999, "volume": 3408900, "open": 538.7000122070312, "high": 540.02001953125, "low": 537.8800048828125 }, { "date": "2026-08-11", "close": 537.280029, "volume": 2826800, "open": 539.9099731445312, "high": 541.719970703125, "low": 536.9099731445312 }, { "date": "2026-08-12", "close": 537.150024, "volume": 3167600, "open": 539.010009765625, "high": 539.1900024414062, "low": 536.8599853515625 }, { "date": "2026-08-13", "close": 537.909973, "volume": 2033100, "open": 538.7000122070312, "high": 539.969970703125, "low": 535.6900024414062 }, { "date": "2026-08-14", "close": 536.799988, "volume": 2089100, "open": 537.4099731445312, "high": 538.280029296875, "low": 536.2000122070312 }, { "date": "2026-08-17", "close": 534.190002, "volume": 2668100, "open": 534.5, "high": 535.97998046875, "low": 533.489990234375 }, { "date": "2026-08-18", "close": 532.909973, "volume": 3825700, "open": 533.3800048828125, "high": 534.260009765625, "low": 532.02001953125 }, { "date": "2026-08-19", "close": 534.27002, "volume": 3062700, "open": 535.3300170898438, "high": 536.6799926757812, "low": 533.5800170898438 }, { "date": "2026-08-20", "close": 527.51001, "volume": 2868500, "open": 530.3499755859375, "high": 531.780029296875, "low": 527.2000122070312 }, { "date": "2026-08-21", "close": 532.219971, "volume": 3034400, "open": 530.030029296875, "high": 532.9099731445312, "low": 529.4299926757812 }, { "date": "2026-08-24", "close": 533.650024, "volume": 4587500, "open": 531.8300170898438, "high": 534.47998046875, "low": 531.8300170898438 }, { "date": "2026-08-25", "close": 535.23999, "volume": 2443900, "open": 536.3699951171875, "high": 536.52001953125, "low": 533.1900024414062 }, { "date": "2026-08-26", "close": 534.22998, "volume": 1761300, "open": 535.3400268554688, "high": 535.9500122070312, "low": 533.3099975585938 }, { "date": "2026-08-27", "close": 535.219971, "volume": 2500300, "open": 533.5599975585938, "high": 536.6300048828125, "low": 532.9199829101562 }, { "date": "2026-08-28", "close": 535.059998, "volume": 2655400, "open": 536.530029296875, "high": 537.72998046875, "low": 534.4000244140625 }, { "date": "2026-08-31", "close": 531.570007, "volume": 1744800, "open": 533.5599975585938, "high": 533.5599975585938, "low": 530.780029296875 }, { "date": "2026-09-01", "close": 527.75, "volume": 3189300, "open": 528.6699829101562, "high": 531.6500244140625, "low": 526.8400268554688 }, { "date": "2026-09-02", "close": 530.619995, "volume": 3114500, "open": 529.510009765625, "high": 532.1699829101562, "low": 529.239990234375 }, { "date": "2026-09-03", "close": 536.929993, "volume": 4806300, "open": 534.0399780273438, "high": 537.6199951171875, "low": 532.9400024414062 }, { "date": "2026-09-04", "close": 534.080017, "volume": 2321500, "open": 535.1300048828125, "high": 536.3699951171875, "low": 532.9299926757812 }, { "date": "2026-09-08", "close": 528.030029, "volume": 3643200, "open": 530.219970703125, "high": 530.3900146484375, "low": 527.3499755859375 }, { "date": "2026-09-09", "close": 524.070007, "volume": 3782000, "open": 525.6400146484375, "high": 525.739990234375, "low": 523.25 }, { "date": "2026-09-10", "close": 520.75, "volume": 4748300, "open": 522.2899780273438, "high": 523.02001953125, "low": 519.7999877929688 }, { "date": "2026-09-11", "close": 525.789978, "volume": 3435700, "open": 525.3699951171875, "high": 527.3599853515625, "low": 524.2899780273438 }, { "date": "2026-09-14", "close": 524.48999, "volume": 2698100, "open": 524.5399780273438, "high": 526.7899780273438, "low": 523.0999755859375 }, { "date": "2026-09-15", "close": 521.22998, "volume": 3226000, "open": 523.1799926757812, "high": 523.6400146484375, "low": 519.2100219726562 }, { "date": "2026-09-16", "close": 515.219971, "volume": 5678700, "open": 521.9000244140625, "high": 522.2999877929688, "low": 512.2899780273438 }, { "date": "2026-09-17", "close": 518.349976, "volume": 4204900, "open": 520.489990234375, "high": 520.6699829101562, "low": 516.5499877929688 }, { "date": "2026-09-18", "close": 515.880005, "volume": 2690000, "open": 516.52001953125, "high": 517.0800170898438, "low": 514.1500244140625 }, { "date": "2026-09-21", "close": 519.780029, "volume": 3079200, "open": 520.030029296875, "high": 520.52001953125, "low": 516.760009765625 }, { "date": "2026-09-22", "close": 518.0, "volume": 3367800, "open": 522.47998046875, "high": 522.5499877929688, "low": 516.510009765625 }, { "date": "2026-09-23", "close": 514.299988, "volume": 4171500, "open": 516.02001953125, "high": 517.6599731445312, "low": 513.9500122070312 }, { "date": "2026-09-24", "close": 512.679993, "volume": 2761500, "open": 512.8499755859375, "high": 514.1400146484375, "low": 510.4200134277344 }, { "date": "2026-09-25", "close": 517.48999, "volume": 2788600, "open": 514.0, "high": 517.9199829101562, "low": 512.5900268554688 }, { "date": "2026-09-28", "close": 514.02002, "volume": 2433800, "open": 514.2899780273438, "high": 517.0399780273438, "low": 513.2999877929688 }, { "date": "2026-09-29", "close": 512.880005, "volume": 2567500, "open": 513.7899780273438, "high": 514.260009765625, "low": 510.4599914550781 }, { "date": "2026-09-30", "close": 508.549988, "volume": 2695300, "open": 513.989990234375, "high": 514.1599731445312, "low": 508.3399963378906 }, { "date": "2026-10-01", "close": 508.619995, "volume": 4411400, "open": 509.3699951171875, "high": 510.95001220703125, "low": 504.70001220703125 }, { "date": "2026-10-02", "close": 511.100006, "volume": 3977100, "open": 512.5399780273438, "high": 513.0599975585938, "low": 508.69000244140625 }, { "date": "2026-10-05", "close": 512.109985, "volume": 3219900, "open": 510.3699951171875, "high": 513.280029296875, "low": 507.8399963378906 }, { "date": "2026-10-06", "close": 514.559998, "volume": 2877800, "open": 514.3200073242188, "high": 515.989990234375, "low": 513.489990234375 }, { "date": "2026-10-07", "close": 511.019989, "volume": 4444300, "open": 510.4700012207031, "high": 511.8599853515625, "low": 508.4599914550781 }, { "date": "2026-10-08", "close": 511.649994, "volume": 3999300, "open": 509.010009765625, "high": 511.7699890136719, "low": 508.6600036621094 }, { "date": "2026-10-09", "close": 516.109985, "volume": 2725100, "open": 511.7900085449219, "high": 517.030029296875, "low": 511.6700134277344 }, { "date": "2026-10-12", "close": 517.909973, "volume": 2906800, "open": 516.4199829101562, "high": 518.5800170898438, "low": 516.4199829101562 }, { "date": "2026-10-13", "close": 516.210022, "volume": 3387600, "open": 522.739990234375, "high": 522.8099975585938, "low": 515.239990234375 }, { "date": "2026-10-14", "close": 515.630005, "volume": 3786300, "open": 515.3900146484375, "high": 518.1900024414062, "low": 512.9600219726562 }, { "date": "2026-10-15", "close": 521.179993, "volume": 3687900, "open": 518.0, "high": 521.8599853515625, "low": 516.1699829101562 }, { "date": "2026-10-16", "close": 519.099976, "volume": 5368000, "open": 522.8699951171875, "high": 525.0900268554688, "low": 517.6500244140625 }, { "date": "2026-10-19", "close": 518.919983, "volume": 2498400, "open": 518.4000244140625, "high": 520.52001953125, "low": 517.75 }, { "date": "2026-10-20", "close": 524.359985, "volume": 3610300, "open": 519.0700073242188, "high": 526.1699829101562, "low": 518.4600219726562 }, { "date": "2026-10-21", "close": 527.700012, "volume": 2679400, "open": 526.8300170898438, "high": 527.7899780273438, "low": 523.1500244140625 }, { "date": "2026-10-22", "close": 527.890015, "volume": 2710500, "open": 525.3599853515625, "high": 528.4500122070312, "low": 524.2899780273438 }, { "date": "2026-10-23", "close": 521.369995, "volume": 3018800, "open": 522.739990234375, "high": 523.7000122070312, "low": 519.8800048828125 }, { "date": "2026-10-26", "close": 522.969971, "volume": 2336000, "open": 523.8900146484375, "high": 525.6099853515625, "low": 521.9400024414062 }, { "date": "2026-10-27", "close": 523.280029, "volume": 2707200, "open": 523.1400146484375, "high": 524.260009765625, "low": 521.719970703125 }, { "date": "2026-10-28", "close": 524.679993, "volume": 2819100, "open": 522.97998046875, "high": 525.77001953125, "low": 522.7999877929688 }, { "date": "2026-10-29", "close": 522.72998, "volume": 2973800, "open": 522.9600219726562, "high": 523.4600219726562, "low": 520.7999877929688 }, { "date": "2026-10-30", "close": 517.130005, "volume": 4869600, "open": 521.8499755859375, "high": 522.02001953125, "low": 515.010009765625 }, { "date": "2026-11-02", "close": 519.340027, "volume": 3404800, "open": 520.8900146484375, "high": 523.6799926757812, "low": 519.1900024414062 }, { "date": "2026-11-03", "close": 517.059998, "volume": 3177800, "open": 517.0599975585938, "high": 518.3800048828125, "low": 515.1900024414062 }, { "date": "2026-11-04", "close": 533.109985, "volume": 6599400, "open": 527.8099975585938, "high": 534.280029296875, "low": 527.02001953125 }, { "date": "2026-11-05", "close": 514.27002, "volume": 11448100, "open": 535.9500122070312, "high": 536.5999755859375, "low": 514.1300048828125 }, { "date": "2026-11-06", "close": 512.219971, "volume": 4281400, "open": 508.7200012207031, "high": 515.97998046875, "low": 508.6600036621094 }, { "date": "2026-11-09", "close": 523.330017, "volume": 3455700, "open": 518.5499877929688, "high": 525.1699829101562, "low": 517.239990234375 }, { "date": "2026-11-10", "close": 521.72998, "volume": 3115400, "open": 521.510009765625, "high": 522.5999755859375, "low": 519.1900024414062 }, { "date": "2026-11-11", "close": 524.440002, "volume": 2707800, "open": 522.7899780273438, "high": 524.6300048828125, "low": 520.0499877929688 }, { "date": "2026-11-12", "close": 522.469971, "volume": 1691600, "open": 524.3800048828125, "high": 527.0499877929688, "low": 522.22998046875 } ], "indicators": { "sma20": 521.905, "sma50": 519.5344, "return_20d": 0.248, "rsi14": 50.79, "realized_vol_20d": 20.79 }, "status": "observed" }, "VTI": { "symbol": "VTI", "name": "Vanguard Total Stock Market ETF", "group": "Index", "sector": "Broad US", "asset_class": "equity_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/VTI/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 372.619995, "prev_close": 374.25, "change": -1.630005, "change_pct": -0.4355, "volume": 3037500, "history": [ { "date": "2023-11-13", "close": 217.330002, "volume": 2829400, "open": 216.80999755859375, "high": 217.86000061035156, "low": 216.33999633789062 }, { "date": "2023-11-14", "close": 222.149994, "volume": 4055100, "open": 220.50999450683594, "high": 222.77999877929688, "low": 220.50999450683594 }, { "date": "2023-11-15", "close": 222.699997, "volume": 2819200, "open": 222.86000061035156, "high": 223.8000030517578, "low": 222.2899932861328 }, { "date": "2023-11-16", "close": 222.550003, "volume": 2754500, "open": 222.3000030517578, "high": 222.8800048828125, "low": 221.60000610351562 }, { "date": "2023-11-17", "close": 223.110001, "volume": 3123700, "open": 222.8699951171875, "high": 223.44000244140625, "low": 222.4199981689453 }, { "date": "2023-11-20", "close": 224.789993, "volume": 2875600, "open": 223.11000061035156, "high": 225.25, "low": 223.0 }, { "date": "2023-11-21", "close": 224.179993, "volume": 2513800, "open": 224.25, "high": 224.42999267578125, "low": 223.61000061035156 }, { "date": "2023-11-22", "close": 225.139999, "volume": 2880400, "open": 224.85000610351562, "high": 225.75999450683594, "low": 224.52999877929688 }, { "date": "2023-11-24", "close": 225.380005, "volume": 1219500, "open": 225.0399932861328, "high": 225.44000244140625, "low": 225.00999450683594 }, { "date": "2023-11-27", "close": 225.089996, "volume": 2410000, "open": 225.1199951171875, "high": 225.52999877929688, "low": 224.77000427246094 }, { "date": "2023-11-28", "close": 225.229996, "volume": 2761900, "open": 224.77000427246094, "high": 225.91000366210938, "low": 224.4499969482422 }, { "date": "2023-11-29", "close": 225.330002, "volume": 2653700, "open": 226.3800048828125, "high": 227.19000244140625, "low": 225.11000061035156 }, { "date": "2023-11-30", "close": 226.259995, "volume": 3148000, "open": 225.72999572753906, "high": 226.38999938964844, "low": 224.82000732421875 }, { "date": "2023-12-01", "close": 228.169998, "volume": 4078700, "open": 225.99000549316406, "high": 228.3300018310547, "low": 225.58999633789062 }, { "date": "2023-12-04", "close": 227.350006, "volume": 3837800, "open": 226.5800018310547, "high": 227.42999267578125, "low": 226.0800018310547 }, { "date": "2023-12-05", "close": 226.910004, "volume": 3019000, "open": 226.5800018310547, "high": 227.4499969482422, "low": 226.2100067138672 }, { "date": "2023-12-06", "close": 225.949997, "volume": 3172900, "open": 227.88999938964844, "high": 228.16000366210938, "low": 225.8800048828125 }, { "date": "2023-12-07", "close": 227.759995, "volume": 2724300, "open": 226.99000549316406, "high": 228.0500030517578, "low": 226.7100067138672 }, { "date": "2023-12-08", "close": 228.850006, "volume": 2741500, "open": 227.36000061035156, "high": 229.08999633789062, "low": 227.27000427246094 }, { "date": "2023-12-11", "close": 229.789993, "volume": 3076600, "open": 228.69000244140625, "high": 229.8300018310547, "low": 228.50999450683594 }, { "date": "2023-12-12", "close": 230.660004, "volume": 3214900, "open": 229.58999633789062, "high": 230.77999877929688, "low": 228.9600067138672 }, { "date": "2023-12-13", "close": 234.240005, "volume": 4231100, "open": 230.77000427246094, "high": 234.42999267578125, "low": 230.5500030517578 }, { "date": "2023-12-14", "close": 235.630005, "volume": 5014500, "open": 235.66000366210938, "high": 236.5800018310547, "low": 234.19000244140625 }, { "date": "2023-12-15", "close": 235.309998, "volume": 4298600, "open": 234.7899932861328, "high": 235.94000244140625, "low": 234.6300048828125 }, { "date": "2023-12-18", "close": 236.330002, "volume": 3855100, "open": 235.86000061035156, "high": 236.82000732421875, "low": 235.82000732421875 }, { "date": "2023-12-19", "close": 238.059998, "volume": 3731700, "open": 236.72000122070312, "high": 238.10000610351562, "low": 236.72000122070312 }, { "date": "2023-12-20", "close": 234.509995, "volume": 5149700, "open": 237.74000549316406, "high": 238.69000244140625, "low": 234.44000244140625 }, { "date": "2023-12-21", "close": 236.089996, "volume": 4427000, "open": 235.0800018310547, "high": 236.1699981689453, "low": 234.05999755859375 }, { "date": "2023-12-22", "close": 236.630005, "volume": 3662400, "open": 236.58999633789062, "high": 237.52000427246094, "low": 235.63999938964844 }, { "date": "2023-12-26", "close": 237.800003, "volume": 3829400, "open": 236.97999572753906, "high": 238.30999755859375, "low": 236.86000061035156 }, { "date": "2023-12-27", "close": 238.25, "volume": 5103700, "open": 238.0, "high": 238.44000244140625, "low": 237.47000122070312 }, { "date": "2023-12-28", "close": 238.130005, "volume": 4099400, "open": 238.25, "high": 238.74000549316406, "low": 238.1300048828125 }, { "date": "2023-12-29", "close": 237.220001, "volume": 4188800, "open": 238.13999938964844, "high": 238.47000122070312, "low": 236.47999572753906 }, { "date": "2024-01-02", "close": 235.630005, "volume": 4847600, "open": 235.64999389648438, "high": 236.50999450683594, "low": 234.77000427246094 }, { "date": "2024-01-03", "close": 233.369995, "volume": 3925500, "open": 234.52999877929688, "high": 234.74000549316406, "low": 233.11000061035156 }, { "date": "2024-01-04", "close": 232.770004, "volume": 3681900, "open": 233.25999450683594, "high": 234.5500030517578, "low": 232.66000366210938 }, { "date": "2024-01-05", "close": 233.119995, "volume": 3305500, "open": 232.6999969482422, "high": 234.38999938964844, "low": 232.39999389648438 }, { "date": "2024-01-08", "close": 236.449997, "volume": 4156600, "open": 233.27000427246094, "high": 236.55999755859375, "low": 233.25999450683594 }, { "date": "2024-01-09", "close": 236.009995, "volume": 4524800, "open": 235.14999389648438, "high": 236.55999755859375, "low": 234.74000549316406 }, { "date": "2024-01-10", "close": 237.229996, "volume": 3343400, "open": 236.1199951171875, "high": 237.66000366210938, "low": 235.7899932861328 }, { "date": "2024-01-11", "close": 237.070007, "volume": 3375600, "open": 237.52000427246094, "high": 237.86000061035156, "low": 234.9199981689453 }, { "date": "2024-01-12", "close": 237.110001, "volume": 3053400, "open": 237.97999572753906, "high": 238.3699951171875, "low": 236.4199981689453 }, { "date": "2024-01-16", "close": 236.009995, "volume": 3646700, "open": 236.2899932861328, "high": 236.91000366210938, "low": 235.10000610351562 }, { "date": "2024-01-17", "close": 234.589996, "volume": 3336600, "open": 234.41000366210938, "high": 234.8699951171875, "low": 233.42999267578125 }, { "date": "2024-01-18", "close": 236.660004, "volume": 3509900, "open": 235.63999938964844, "high": 236.9600067138672, "low": 234.6199951171875 }, { "date": "2024-01-19", "close": 239.539993, "volume": 3850800, "open": 237.3800048828125, "high": 239.74000549316406, "low": 236.75999450683594 }, { "date": "2024-01-22", "close": 240.580002, "volume": 3952700, "open": 240.5399932861328, "high": 241.39999389648438, "low": 240.0500030517578 }, { "date": "2024-01-23", "close": 241.020004, "volume": 3015300, "open": 241.02000427246094, "high": 241.1699981689453, "low": 240.05999755859375 }, { "date": "2024-01-24", "close": 240.979996, "volume": 3003000, "open": 242.66000366210938, "high": 242.8699951171875, "low": 240.85000610351562 }, { "date": "2024-01-25", "close": 242.320007, "volume": 2993900, "open": 242.19000244140625, "high": 242.55999755859375, "low": 241.07000732421875 }, { "date": "2024-01-26", "close": 242.119995, "volume": 2858200, "open": 242.30999755859375, "high": 243.02000427246094, "low": 241.72999572753906 }, { "date": "2024-01-29", "close": 244.320007, "volume": 3463400, "open": 242.33999633789062, "high": 244.33999633789062, "low": 242.1300048828125 }, { "date": "2024-01-30", "close": 243.979996, "volume": 3098900, "open": 244.07000732421875, "high": 244.3300018310547, "low": 243.57000732421875 }, { "date": "2024-01-31", "close": 239.869995, "volume": 3884500, "open": 242.83999633789062, "high": 243.24000549316406, "low": 239.86000061035156 }, { "date": "2024-02-01", "close": 243.100006, "volume": 3986800, "open": 240.89999389648438, "high": 243.10000610351562, "low": 240.0399932861328 }, { "date": "2024-02-02", "close": 245.179993, "volume": 3876600, "open": 242.9600067138672, "high": 246.00999450683594, "low": 242.69000244140625 }, { "date": "2024-02-05", "close": 244.020004, "volume": 3324800, "open": 244.8300018310547, "high": 244.99000549316406, "low": 242.74000549316406 }, { "date": "2024-02-06", "close": 244.850006, "volume": 2568400, "open": 244.47999572753906, "high": 245.02000427246094, "low": 243.89999389648438 }, { "date": "2024-02-07", "close": 246.779999, "volume": 2305700, "open": 246.0, "high": 247.08999633789062, "low": 245.38999938964844 }, { "date": "2024-02-08", "close": 247.389999, "volume": 2668200, "open": 246.80999755859375, "high": 247.47000122070312, "low": 246.50999450683594 }, { "date": "2024-02-09", "close": 248.899994, "volume": 2367700, "open": 247.75, "high": 249.14999389648438, "low": 247.50999450683594 }, { "date": "2024-02-12", "close": 249.139999, "volume": 2769700, "open": 249.0399932861328, "high": 250.33999633789062, "low": 248.72000122070312 }, { "date": "2024-02-13", "close": 245.149994, "volume": 5832600, "open": 245.61000061035156, "high": 246.32000732421875, "low": 243.35000610351562 }, { "date": "2024-02-14", "close": 247.860001, "volume": 2606900, "open": 246.8699951171875, "high": 248.02999877929688, "low": 245.61000061035156 }, { "date": "2024-02-15", "close": 249.770004, "volume": 3181900, "open": 248.33999633789062, "high": 249.94000244140625, "low": 248.02000427246094 }, { "date": "2024-02-16", "close": 248.460007, "volume": 2909200, "open": 249.61000061035156, "high": 250.22999572753906, "low": 248.10000610351562 }, { "date": "2024-02-20", "close": 246.899994, "volume": 3445100, "open": 247.5500030517578, "high": 247.75, "low": 245.75999450683594 }, { "date": "2024-02-21", "close": 246.949997, "volume": 2169900, "open": 246.0500030517578, "high": 246.99000549316406, "low": 245.1300048828125 }, { "date": "2024-02-22", "close": 251.830002, "volume": 3873000, "open": 249.9600067138672, "high": 252.2100067138672, "low": 249.61000061035156 }, { "date": "2024-02-23", "close": 252.0, "volume": 2856000, "open": 252.4600067138672, "high": 252.9199981689453, "low": 251.52999877929688 }, { "date": "2024-02-26", "close": 251.240005, "volume": 2585800, "open": 252.02000427246094, "high": 252.44000244140625, "low": 251.1999969482422 }, { "date": "2024-02-27", "close": 251.940002, "volume": 2024600, "open": 251.7899932861328, "high": 252.10000610351562, "low": 250.9499969482422 }, { "date": "2024-02-28", "close": 251.520004, "volume": 2192200, "open": 251.10000610351562, "high": 251.9600067138672, "low": 250.97000122070312 }, { "date": "2024-02-29", "close": 252.580002, "volume": 2610400, "open": 252.67999267578125, "high": 253.3000030517578, "low": 251.1199951171875 }, { "date": "2024-03-01", "close": 254.899994, "volume": 3693800, "open": 253.0399932861328, "high": 255.07000732421875, "low": 252.67999267578125 }, { "date": "2024-03-04", "close": 254.649994, "volume": 4966800, "open": 254.77999877929688, "high": 255.5800018310547, "low": 254.52999877929688 }, { "date": "2024-03-05", "close": 251.949997, "volume": 3134800, "open": 253.67999267578125, "high": 253.86000061035156, "low": 250.91000366210938 }, { "date": "2024-03-06", "close": 253.440002, "volume": 2501700, "open": 253.8699951171875, "high": 254.50999450683594, "low": 252.67999267578125 }, { "date": "2024-03-07", "close": 255.910004, "volume": 2940900, "open": 255.0, "high": 256.3699951171875, "low": 254.64999389648438 }, { "date": "2024-03-08", "close": 254.429993, "volume": 3673500, "open": 256.4200134277344, "high": 257.7099914550781, "low": 254.0399932861328 }, { "date": "2024-03-11", "close": 254.020004, "volume": 3038700, "open": 253.88999938964844, "high": 254.35000610351562, "low": 252.6999969482422 }, { "date": "2024-03-12", "close": 256.529999, "volume": 4380100, "open": 254.99000549316406, "high": 256.739990234375, "low": 253.64999389648438 }, { "date": "2024-03-13", "close": 256.209991, "volume": 2667400, "open": 256.57000732421875, "high": 256.8699951171875, "low": 255.47000122070312 }, { "date": "2024-03-14", "close": 255.220001, "volume": 3664100, "open": 256.69000244140625, "high": 256.8699951171875, "low": 253.72000122070312 }, { "date": "2024-03-15", "close": 253.710007, "volume": 3216800, "open": 253.60000610351562, "high": 254.64999389648438, "low": 252.6999969482422 }, { "date": "2024-03-18", "close": 255.0, "volume": 3455400, "open": 255.5800018310547, "high": 256.2099914550781, "low": 254.80999755859375 }, { "date": "2024-03-19", "close": 256.470001, "volume": 2900200, "open": 254.42999267578125, "high": 256.54998779296875, "low": 254.1699981689453 }, { "date": "2024-03-20", "close": 259.070007, "volume": 2480800, "open": 256.4599914550781, "high": 259.20001220703125, "low": 256.19000244140625 }, { "date": "2024-03-21", "close": 260.140015, "volume": 3723200, "open": 260.6499938964844, "high": 261.07000732421875, "low": 260.0400085449219 }, { "date": "2024-03-22", "close": 258.5, "volume": 2465300, "open": 259.19000244140625, "high": 259.45001220703125, "low": 258.3399963378906 }, { "date": "2024-03-25", "close": 257.920013, "volume": 2714400, "open": 258.1000061035156, "high": 258.489990234375, "low": 257.7900085449219 }, { "date": "2024-03-26", "close": 257.459991, "volume": 2591500, "open": 258.79998779296875, "high": 258.8299865722656, "low": 257.2799987792969 }, { "date": "2024-03-27", "close": 259.730011, "volume": 4030200, "open": 259.1300048828125, "high": 259.8500061035156, "low": 258.010009765625 }, { "date": "2024-03-28", "close": 259.899994, "volume": 2669100, "open": 259.79998779296875, "high": 260.5799865722656, "low": 259.760009765625 }, { "date": "2024-04-01", "close": 259.700012, "volume": 3292300, "open": 260.32000732421875, "high": 260.3800048828125, "low": 258.67999267578125 }, { "date": "2024-04-02", "close": 257.299988, "volume": 3213400, "open": 257.5, "high": 257.5, "low": 256.19000244140625 }, { "date": "2024-04-03", "close": 257.700012, "volume": 3241600, "open": 256.7300109863281, "high": 258.44000244140625, "low": 256.6600036621094 }, { "date": "2024-04-04", "close": 254.610001, "volume": 3121300, "open": 259.6499938964844, "high": 259.989990234375, "low": 254.44000244140625 }, { "date": "2024-04-05", "close": 257.179993, "volume": 4178500, "open": 255.11000061035156, "high": 258.20001220703125, "low": 255.0 }, { "date": "2024-04-08", "close": 257.480011, "volume": 3223800, "open": 257.79998779296875, "high": 258.1400146484375, "low": 257.1000061035156 }, { "date": "2024-04-09", "close": 257.850006, "volume": 2940600, "open": 258.3500061035156, "high": 258.5, "low": 255.39999389648438 }, { "date": "2024-04-10", "close": 254.970001, "volume": 3348900, "open": 254.72000122070312, "high": 256.0400085449219, "low": 253.9199981689453 }, { "date": "2024-04-11", "close": 256.700012, "volume": 3434200, "open": 255.75, "high": 257.42999267578125, "low": 253.8800048828125 }, { "date": "2024-04-12", "close": 253.0, "volume": 3574400, "open": 255.27000427246094, "high": 255.63999938964844, "low": 252.16000366210938 }, { "date": "2024-04-15", "close": 249.889999, "volume": 4804300, "open": 255.0, "high": 255.2100067138672, "low": 249.25999450683594 }, { "date": "2024-04-16", "close": 249.139999, "volume": 3466800, "open": 249.88999938964844, "high": 250.64999389648438, "low": 248.47000122070312 }, { "date": "2024-04-17", "close": 247.679993, "volume": 2861400, "open": 250.44000244140625, "high": 250.92999267578125, "low": 246.97999572753906 }, { "date": "2024-04-18", "close": 247.169998, "volume": 2991700, "open": 248.32000732421875, "high": 249.52999877929688, "low": 246.64999389648438 }, { "date": "2024-04-19", "close": 245.229996, "volume": 3469000, "open": 247.07000732421875, "high": 247.69000244140625, "low": 244.57000732421875 }, { "date": "2024-04-22", "close": 247.639999, "volume": 3112000, "open": 246.58999633789062, "high": 248.8800048828125, "low": 245.3800048828125 }, { "date": "2024-04-23", "close": 250.589996, "volume": 2399000, "open": 248.57000732421875, "high": 250.9499969482422, "low": 248.27000427246094 }, { "date": "2024-04-24", "close": 250.649994, "volume": 2285900, "open": 251.2100067138672, "high": 251.50999450683594, "low": 249.3000030517578 }, { "date": "2024-04-25", "close": 249.460007, "volume": 2473300, "open": 247.30999755859375, "high": 249.88999938964844, "low": 246.42999267578125 }, { "date": "2024-04-26", "close": 251.779999, "volume": 3238100, "open": 250.86000061035156, "high": 252.5399932861328, "low": 250.44000244140625 }, { "date": "2024-04-29", "close": 252.770004, "volume": 2086000, "open": 252.75, "high": 253.1199951171875, "low": 251.35000610351562 }, { "date": "2024-04-30", "close": 248.610001, "volume": 2502700, "open": 251.94000244140625, "high": 252.3300018310547, "low": 248.55999755859375 }, { "date": "2024-05-01", "close": 247.990005, "volume": 3509500, "open": 248.4600067138672, "high": 251.97999572753906, "low": 247.60000610351562 }, { "date": "2024-05-02", "close": 250.559998, "volume": 2580200, "open": 250.1300048828125, "high": 250.9199981689453, "low": 247.61000061035156 }, { "date": "2024-05-03", "close": 253.529999, "volume": 2350200, "open": 253.60000610351562, "high": 254.39999389648438, "low": 252.1999969482422 }, { "date": "2024-05-06", "close": 256.25, "volume": 2811500, "open": 254.8000030517578, "high": 256.25, "low": 254.6199951171875 }, { "date": "2024-05-07", "close": 256.480011, "volume": 1829900, "open": 256.5899963378906, "high": 257.1700134277344, "low": 256.1400146484375 }, { "date": "2024-05-08", "close": 256.299988, "volume": 2600100, "open": 255.47999572753906, "high": 256.54998779296875, "low": 255.3300018310547 }, { "date": "2024-05-09", "close": 257.809998, "volume": 2418700, "open": 256.29998779296875, "high": 257.8800048828125, "low": 256.0 }, { "date": "2024-05-10", "close": 258.049988, "volume": 1922500, "open": 258.6700134277344, "high": 259.0299987792969, "low": 257.45001220703125 }, { "date": "2024-05-13", "close": 258.190002, "volume": 1948400, "open": 259.0799865722656, "high": 259.0799865722656, "low": 257.55999755859375 }, { "date": "2024-05-14", "close": 259.450012, "volume": 2466800, "open": 258.2300109863281, "high": 259.6700134277344, "low": 258.0799865722656 }, { "date": "2024-05-15", "close": 262.640015, "volume": 2508700, "open": 260.8500061035156, "high": 262.7300109863281, "low": 260.44000244140625 }, { "date": "2024-05-16", "close": 261.929993, "volume": 2445000, "open": 262.67999267578125, "high": 263.2799987792969, "low": 261.8599853515625 }, { "date": "2024-05-17", "close": 262.299988, "volume": 2208700, "open": 262.1499938964844, "high": 262.29998779296875, "low": 261.239990234375 }, { "date": "2024-05-20", "close": 262.570007, "volume": 2366100, "open": 262.42999267578125, "high": 263.3599853515625, "low": 262.2099914550781 }, { "date": "2024-05-21", "close": 263.109985, "volume": 2241900, "open": 262.20001220703125, "high": 263.1600036621094, "low": 262.1300048828125 }, { "date": "2024-05-22", "close": 262.220001, "volume": 2356600, "open": 262.8599853515625, "high": 263.07000732421875, "low": 261.1300048828125 }, { "date": "2024-05-23", "close": 259.98999, "volume": 6603000, "open": 263.8599853515625, "high": 263.9200134277344, "low": 259.42999267578125 }, { "date": "2024-05-24", "close": 261.869995, "volume": 3123700, "open": 261.0400085449219, "high": 262.2099914550781, "low": 260.45001220703125 }, { "date": "2024-05-28", "close": 261.869995, "volume": 3078100, "open": 262.4700012207031, "high": 262.4700012207031, "low": 260.489990234375 }, { "date": "2024-05-29", "close": 259.720001, "volume": 3179000, "open": 259.6199951171875, "high": 260.3699951171875, "low": 259.42999267578125 }, { "date": "2024-05-30", "close": 258.450012, "volume": 3030200, "open": 259.2799987792969, "high": 259.6199951171875, "low": 257.75 }, { "date": "2024-05-31", "close": 260.440002, "volume": 3407400, "open": 259.0, "high": 260.6000061035156, "low": 256.25 }, { "date": "2024-06-03", "close": 260.519989, "volume": 6203400, "open": 261.6600036621094, "high": 261.6600036621094, "low": 258.0799865722656 }, { "date": "2024-06-04", "close": 260.48999, "volume": 2489800, "open": 259.8399963378906, "high": 260.8900146484375, "low": 258.95001220703125 }, { "date": "2024-06-05", "close": 263.679993, "volume": 2384000, "open": 261.79998779296875, "high": 263.67999267578125, "low": 260.70001220703125 }, { "date": "2024-06-06", "close": 263.450012, "volume": 2190200, "open": 263.6499938964844, "high": 263.9599914550781, "low": 262.6000061035156 }, { "date": "2024-06-07", "close": 262.950012, "volume": 1838900, "open": 262.8900146484375, "high": 264.29998779296875, "low": 262.25 }, { "date": "2024-06-10", "close": 263.829987, "volume": 1958400, "open": 262.3299865722656, "high": 264.0, "low": 262.20001220703125 }, { "date": "2024-06-11", "close": 264.279999, "volume": 3017300, "open": 263.0, "high": 264.3500061035156, "low": 261.8800048828125 }, { "date": "2024-06-12", "close": 266.769989, "volume": 2762600, "open": 267.0899963378906, "high": 268.2099914550781, "low": 266.2099914550781 }, { "date": "2024-06-13", "close": 266.890015, "volume": 2285200, "open": 267.4700012207031, "high": 267.79998779296875, "low": 265.5 }, { "date": "2024-06-14", "close": 266.690002, "volume": 2205600, "open": 265.8599853515625, "high": 266.69000244140625, "low": 265.239990234375 }, { "date": "2024-06-17", "close": 268.720001, "volume": 2452000, "open": 266.4100036621094, "high": 269.3999938964844, "low": 266.0400085449219 }, { "date": "2024-06-18", "close": 269.399994, "volume": 2024300, "open": 268.8599853515625, "high": 269.5400085449219, "low": 268.6600036621094 }, { "date": "2024-06-20", "close": 268.720001, "volume": 3168600, "open": 269.94000244140625, "high": 270.19000244140625, "low": 267.75 }, { "date": "2024-06-21", "close": 268.309998, "volume": 2676000, "open": 268.4200134277344, "high": 268.80999755859375, "low": 267.4599914550781 }, { "date": "2024-06-24", "close": 267.859985, "volume": 2226500, "open": 268.3399963378906, "high": 269.7799987792969, "low": 267.7799987792969 }, { "date": "2024-06-25", "close": 268.73999, "volume": 2073800, "open": 268.3699951171875, "high": 268.739990234375, "low": 267.489990234375 }, { "date": "2024-06-26", "close": 268.730011, "volume": 1857500, "open": 267.9800109863281, "high": 269.1000061035156, "low": 267.6300048828125 }, { "date": "2024-06-27", "close": 269.380005, "volume": 2655400, "open": 268.6199951171875, "high": 269.5899963378906, "low": 268.489990234375 }, { "date": "2024-06-28", "close": 267.51001, "volume": 2822800, "open": 269.3699951171875, "high": 270.4100036621094, "low": 266.95001220703125 }, { "date": "2024-07-01", "close": 268.049988, "volume": 2881000, "open": 268.489990234375, "high": 268.489990234375, "low": 266.7300109863281 }, { "date": "2024-07-02", "close": 269.600006, "volume": 4207800, "open": 267.4599914550781, "high": 269.6300048828125, "low": 267.25 }, { "date": "2024-07-03", "close": 270.709991, "volume": 1948500, "open": 269.6099853515625, "high": 270.8999938964844, "low": 269.6099853515625 }, { "date": "2024-07-05", "close": 272.119995, "volume": 4237500, "open": 270.82000732421875, "high": 272.260009765625, "low": 270.3999938964844 }, { "date": "2024-07-08", "close": 272.48999, "volume": 2335000, "open": 272.6499938964844, "high": 272.9200134277344, "low": 271.9100036621094 }, { "date": "2024-07-09", "close": 272.420013, "volume": 2702100, "open": 272.82000732421875, "high": 273.17999267578125, "low": 272.30999755859375 }, { "date": "2024-07-10", "close": 275.059998, "volume": 1992600, "open": 273.2099914550781, "high": 275.2099914550781, "low": 272.8500061035156 }, { "date": "2024-07-11", "close": 273.829987, "volume": 3598000, "open": 275.75, "high": 276.260009765625, "low": 273.44000244140625 }, { "date": "2024-07-12", "close": 275.640015, "volume": 2729500, "open": 274.3500061035156, "high": 277.3599853515625, "low": 274.3399963378906 }, { "date": "2024-07-15", "close": 276.820007, "volume": 3386100, "open": 276.79998779296875, "high": 278.29998779296875, "low": 275.8800048828125 }, { "date": "2024-07-16", "close": 279.100006, "volume": 3261100, "open": 277.6000061035156, "high": 279.2099914550781, "low": 277.3999938964844 }, { "date": "2024-07-17", "close": 275.160004, "volume": 3346100, "open": 276.239990234375, "high": 277.2699890136719, "low": 274.989990234375 }, { "date": "2024-07-18", "close": 272.76001, "volume": 2904200, "open": 276.0, "high": 276.54998779296875, "low": 271.6499938964844 }, { "date": "2024-07-19", "close": 271.059998, "volume": 2414200, "open": 272.55999755859375, "high": 273.3299865722656, "low": 270.5 }, { "date": "2024-07-22", "close": 273.890015, "volume": 2527300, "open": 272.7799987792969, "high": 274.1499938964844, "low": 271.8999938964844 }, { "date": "2024-07-23", "close": 273.690002, "volume": 2229500, "open": 273.8699951171875, "high": 275.1400146484375, "low": 273.55999755859375 }, { "date": "2024-07-24", "close": 267.529999, "volume": 3050700, "open": 271.3399963378906, "high": 271.6099853515625, "low": 267.0799865722656 }, { "date": "2024-07-25", "close": 266.5, "volume": 3237800, "open": 267.70001220703125, "high": 271.07000732421875, "low": 265.95001220703125 }, { "date": "2024-07-26", "close": 269.690002, "volume": 2757900, "open": 268.6400146484375, "high": 270.989990234375, "low": 268.25 }, { "date": "2024-07-29", "close": 269.709991, "volume": 2814400, "open": 270.7300109863281, "high": 271.0799865722656, "low": 268.7699890136719 }, { "date": "2024-07-30", "close": 268.589996, "volume": 2174100, "open": 270.5, "high": 271.1499938964844, "low": 266.8699951171875 }, { "date": "2024-07-31", "close": 272.570007, "volume": 2541500, "open": 271.94000244140625, "high": 274.2900085449219, "low": 271.1000061035156 }, { "date": "2024-08-01", "close": 268.299988, "volume": 3767300, "open": 273.25, "high": 274.510009765625, "low": 266.6099853515625 }, { "date": "2024-08-02", "close": 262.899994, "volume": 4744200, "open": 264.5, "high": 264.7699890136719, "low": 260.69000244140625 }, { "date": "2024-08-05", "close": 255.179993, "volume": 8463400, "open": 251.2100067138672, "high": 258.3299865722656, "low": 251.0 }, { "date": "2024-08-06", "close": 257.769989, "volume": 5255200, "open": 256.57000732421875, "high": 261.3599853515625, "low": 255.52999877929688 }, { "date": "2024-08-07", "close": 255.800003, "volume": 3398500, "open": 261.07000732421875, "high": 262.3500061035156, "low": 255.55999755859375 }, { "date": "2024-08-08", "close": 261.790009, "volume": 2922800, "open": 258.67999267578125, "high": 262.1700134277344, "low": 257.5 }, { "date": "2024-08-09", "close": 262.920013, "volume": 2667400, "open": 261.739990234375, "high": 263.6400146484375, "low": 260.79998779296875 }, { "date": "2024-08-12", "close": 262.75, "volume": 2548500, "open": 263.6300048828125, "high": 263.989990234375, "low": 261.760009765625 }, { "date": "2024-08-13", "close": 267.119995, "volume": 2316200, "open": 264.4100036621094, "high": 267.2099914550781, "low": 264.29998779296875 }, { "date": "2024-08-14", "close": 267.880005, "volume": 2335300, "open": 267.6499938964844, "high": 268.4700012207031, "low": 266.1300048828125 }, { "date": "2024-08-15", "close": 272.519989, "volume": 3031600, "open": 270.94000244140625, "high": 272.7699890136719, "low": 270.5799865722656 }, { "date": "2024-08-16", "close": 273.170013, "volume": 2571900, "open": 271.8999938964844, "high": 273.5400085449219, "low": 271.7300109863281 }, { "date": "2024-08-19", "close": 275.75, "volume": 2660000, "open": 273.6199951171875, "high": 275.7900085449219, "low": 273.0199890136719 }, { "date": "2024-08-20", "close": 275.079987, "volume": 2041900, "open": 275.67999267578125, "high": 276.30999755859375, "low": 274.42999267578125 }, { "date": "2024-08-21", "close": 276.459991, "volume": 1983700, "open": 275.7699890136719, "high": 276.8999938964844, "low": 274.95001220703125 }, { "date": "2024-08-22", "close": 274.119995, "volume": 2554300, "open": 277.1700134277344, "high": 277.5899963378906, "low": 273.6099853515625 }, { "date": "2024-08-23", "close": 277.589996, "volume": 2281800, "open": 275.739990234375, "high": 277.8299865722656, "low": 275.3299865722656 }, { "date": "2024-08-26", "close": 276.890015, "volume": 2263800, "open": 278.1300048828125, "high": 278.5299987792969, "low": 276.260009765625 }, { "date": "2024-08-27", "close": 277.140015, "volume": 1787900, "open": 276.1000061035156, "high": 277.3800048828125, "low": 275.6099853515625 }, { "date": "2024-08-28", "close": 275.450012, "volume": 1856400, "open": 276.79998779296875, "high": 277.0799865722656, "low": 273.9200134277344 }, { "date": "2024-08-29", "close": 275.720001, "volume": 3018000, "open": 276.4800109863281, "high": 278.30999755859375, "low": 275.239990234375 }, { "date": "2024-08-30", "close": 278.380005, "volume": 2029300, "open": 276.7200012207031, "high": 278.5299987792969, "low": 275.0799865722656 }, { "date": "2024-09-03", "close": 272.390015, "volume": 3818900, "open": 276.79998779296875, "high": 277.0, "low": 271.1600036621094 }, { "date": "2024-09-04", "close": 271.779999, "volume": 2946700, "open": 271.010009765625, "high": 273.5400085449219, "low": 270.9800109863281 }, { "date": "2024-09-05", "close": 270.940002, "volume": 3997800, "open": 271.79998779296875, "high": 273.0199890136719, "low": 269.8299865722656 }, { "date": "2024-09-06", "close": 266.440002, "volume": 3599900, "open": 271.17999267578125, "high": 272.0400085449219, "low": 266.010009765625 }, { "date": "2024-09-09", "close": 269.290009, "volume": 2969800, "open": 268.3900146484375, "high": 270.04998779296875, "low": 267.5799865722656 }, { "date": "2024-09-10", "close": 270.339996, "volume": 1874700, "open": 270.1300048828125, "high": 270.489990234375, "low": 267.6700134277344 }, { "date": "2024-09-11", "close": 273.029999, "volume": 2640200, "open": 270.2200012207031, "high": 273.3599853515625, "low": 265.9200134277344 }, { "date": "2024-09-12", "close": 275.299988, "volume": 2420700, "open": 273.42999267578125, "high": 275.54998779296875, "low": 272.1499938964844 }, { "date": "2024-09-13", "close": 277.220001, "volume": 2474700, "open": 276.0, "high": 277.70001220703125, "low": 275.760009765625 }, { "date": "2024-09-16", "close": 277.769989, "volume": 2065700, "open": 277.1199951171875, "high": 277.8800048828125, "low": 276.25 }, { "date": "2024-09-17", "close": 278.049988, "volume": 2133600, "open": 278.9800109863281, "high": 279.7799987792969, "low": 276.9700012207031 }, { "date": "2024-09-18", "close": 277.350006, "volume": 3389900, "open": 278.3699951171875, "high": 281.05999755859375, "low": 277.0899963378906 }, { "date": "2024-09-19", "close": 282.049988, "volume": 2660200, "open": 282.1000061035156, "high": 283.0, "low": 280.6000061035156 }, { "date": "2024-09-20", "close": 281.459991, "volume": 2293600, "open": 281.67999267578125, "high": 282.0199890136719, "low": 280.0799865722656 }, { "date": "2024-09-23", "close": 282.160004, "volume": 1920800, "open": 282.20001220703125, "high": 282.55999755859375, "low": 281.4599914550781 }, { "date": "2024-09-24", "close": 282.869995, "volume": 1952100, "open": 282.760009765625, "high": 282.8900146484375, "low": 281.1400146484375 }, { "date": "2024-09-25", "close": 281.940002, "volume": 1744200, "open": 282.95001220703125, "high": 283.1499938964844, "low": 281.5 }, { "date": "2024-09-26", "close": 283.200012, "volume": 2616800, "open": 284.2699890136719, "high": 284.3500061035156, "low": 282.0899963378906 }, { "date": "2024-09-27", "close": 282.049988, "volume": 2644100, "open": 283.17999267578125, "high": 283.44000244140625, "low": 281.4599914550781 }, { "date": "2024-09-30", "close": 283.160004, "volume": 2828300, "open": 281.6199951171875, "high": 283.3900146484375, "low": 280.3699951171875 }, { "date": "2024-10-01", "close": 280.579987, "volume": 4874900, "open": 283.0, "high": 283.04998779296875, "low": 279.1600036621094 }, { "date": "2024-10-02", "close": 280.640015, "volume": 3637500, "open": 280.239990234375, "high": 281.1700134277344, "low": 278.8699951171875 }, { "date": "2024-10-03", "close": 280.040009, "volume": 2369200, "open": 279.8299865722656, "high": 280.95001220703125, "low": 278.8999938964844 }, { "date": "2024-10-04", "close": 282.75, "volume": 2335400, "open": 282.4599914550781, "high": 282.8900146484375, "low": 280.3500061035156 }, { "date": "2024-10-07", "close": 280.170013, "volume": 11465600, "open": 282.0400085449219, "high": 282.1300048828125, "low": 279.5400085449219 }, { "date": "2024-10-08", "close": 282.529999, "volume": 2164600, "open": 281.2799987792969, "high": 282.8800048828125, "low": 280.8800048828125 }, { "date": "2024-10-09", "close": 284.5, "volume": 2123800, "open": 282.54998779296875, "high": 284.739990234375, "low": 282.260009765625 }, { "date": "2024-10-10", "close": 283.910004, "volume": 2547200, "open": 283.7799987792969, "high": 284.6099853515625, "low": 283.0299987792969 }, { "date": "2024-10-11", "close": 286.109985, "volume": 1799500, "open": 283.9700012207031, "high": 286.3900146484375, "low": 283.95001220703125 }, { "date": "2024-10-14", "close": 288.339996, "volume": 1997000, "open": 286.8599853515625, "high": 288.7300109863281, "low": 286.6099853515625 }, { "date": "2024-10-15", "close": 286.359985, "volume": 3260800, "open": 288.32000732421875, "high": 288.69000244140625, "low": 285.9100036621094 }, { "date": "2024-10-16", "close": 287.820007, "volume": 2215300, "open": 286.7200012207031, "high": 288.1099853515625, "low": 286.2300109863281 }, { "date": "2024-10-17", "close": 287.76001, "volume": 2810600, "open": 289.4700012207031, "high": 289.70001220703125, "low": 287.7300109863281 }, { "date": "2024-10-18", "close": 288.890015, "volume": 1822100, "open": 288.70001220703125, "high": 289.260009765625, "low": 287.9100036621094 }, { "date": "2024-10-21", "close": 287.980011, "volume": 2320100, "open": 288.510009765625, "high": 288.79998779296875, "low": 286.6400146484375 }, { "date": "2024-10-22", "close": 287.649994, "volume": 2029000, "open": 286.8999938964844, "high": 288.25, "low": 286.4700012207031 }, { "date": "2024-10-23", "close": 285.049988, "volume": 2637300, "open": 286.7699890136719, "high": 286.9100036621094, "low": 283.3399963378906 }, { "date": "2024-10-24", "close": 285.809998, "volume": 2235600, "open": 286.1199951171875, "high": 286.17999267578125, "low": 284.4700012207031 }, { "date": "2024-10-25", "close": 285.540009, "volume": 2813700, "open": 287.0299987792969, "high": 288.25, "low": 285.04998779296875 }, { "date": "2024-10-28", "close": 286.700012, "volume": 1874300, "open": 287.05999755859375, "high": 287.4800109863281, "low": 286.55999755859375 }, { "date": "2024-10-29", "close": 287.079987, "volume": 2503400, "open": 286.2699890136719, "high": 287.6499938964844, "low": 285.45001220703125 }, { "date": "2024-10-30", "close": 286.369995, "volume": 2204100, "open": 286.9800109863281, "high": 288.1000061035156, "low": 286.0299987792969 }, { "date": "2024-10-31", "close": 281.029999, "volume": 3027400, "open": 284.7799987792969, "high": 284.7799987792969, "low": 280.9599914550781 }, { "date": "2024-11-01", "close": 282.230011, "volume": 2449400, "open": 282.5199890136719, "high": 284.489990234375, "low": 281.9599914550781 }, { "date": "2024-11-04", "close": 281.720001, "volume": 2383900, "open": 282.1700134277344, "high": 283.07000732421875, "low": 280.8699951171875 }, { "date": "2024-11-05", "close": 285.299988, "volume": 2060300, "open": 282.1099853515625, "high": 285.29998779296875, "low": 282.010009765625 }, { "date": "2024-11-06", "close": 293.279999, "volume": 5676800, "open": 292.29998779296875, "high": 293.6099853515625, "low": 290.2099914550781 }, { "date": "2024-11-07", "close": 295.329987, "volume": 4109000, "open": 294.0199890136719, "high": 295.8999938964844, "low": 294.010009765625 }, { "date": "2024-11-08", "close": 296.709991, "volume": 4142400, "open": 295.6099853515625, "high": 297.3699951171875, "low": 295.510009765625 }, { "date": "2024-11-11", "close": 297.540009, "volume": 3200900, "open": 297.92999267578125, "high": 298.1199951171875, "low": 296.760009765625 }, { "date": "2024-11-12", "close": 296.369995, "volume": 3474800, "open": 297.4200134277344, "high": 297.7799987792969, "low": 295.0899963378906 }, { "date": "2024-11-13", "close": 296.230011, "volume": 2829100, "open": 296.79998779296875, "high": 297.54998779296875, "low": 295.6199951171875 }, { "date": "2024-11-14", "close": 294.040009, "volume": 3280800, "open": 296.5, "high": 296.6099853515625, "low": 293.7200012207031 }, { "date": "2024-11-15", "close": 290.309998, "volume": 4025800, "open": 292.510009765625, "high": 292.6099853515625, "low": 289.3500061035156 }, { "date": "2024-11-18", "close": 291.48999, "volume": 2990100, "open": 290.6400146484375, "high": 292.239990234375, "low": 290.1300048828125 }, { "date": "2024-11-19", "close": 292.829987, "volume": 2342200, "open": 289.8999938964844, "high": 293.0899963378906, "low": 289.45001220703125 }, { "date": "2024-11-20", "close": 293.0, "volume": 2670800, "open": 292.9200134277344, "high": 293.1600036621094, "low": 290.1400146484375 }, { "date": "2024-11-21", "close": 295.049988, "volume": 2560700, "open": 294.5299987792969, "high": 295.7699890136719, "low": 291.95001220703125 }, { "date": "2024-11-22", "close": 296.51001, "volume": 2639800, "open": 295.1300048828125, "high": 296.80999755859375, "low": 295.1300048828125 }, { "date": "2024-11-25", "close": 297.959991, "volume": 3384600, "open": 298.6700134277344, "high": 299.4700012207031, "low": 296.8999938964844 }, { "date": "2024-11-26", "close": 299.049988, "volume": 3292800, "open": 298.42999267578125, "high": 299.3900146484375, "low": 297.8699951171875 }, { "date": "2024-11-27", "close": 298.200012, "volume": 2730500, "open": 299.1300048828125, "high": 299.4700012207031, "low": 297.3999938964844 }, { "date": "2024-11-29", "close": 299.859985, "volume": 1811900, "open": 298.94000244140625, "high": 300.3800048828125, "low": 298.7099914550781 }, { "date": "2024-12-02", "close": 300.429993, "volume": 3583700, "open": 300.29998779296875, "high": 300.75, "low": 299.79998779296875 }, { "date": "2024-12-03", "close": 300.429993, "volume": 2101200, "open": 300.3800048828125, "high": 300.57000732421875, "low": 299.6400146484375 }, { "date": "2024-12-04", "close": 302.450012, "volume": 3258100, "open": 301.4800109863281, "high": 302.6000061035156, "low": 301.1700134277344 }, { "date": "2024-12-05", "close": 301.609985, "volume": 2183400, "open": 302.6000061035156, "high": 302.75, "low": 301.5199890136719 }, { "date": "2024-12-06", "close": 302.450012, "volume": 2332900, "open": 302.30999755859375, "high": 302.95001220703125, "low": 302.0199890136719 }, { "date": "2024-12-09", "close": 300.519989, "volume": 2953900, "open": 302.5299987792969, "high": 302.6499938964844, "low": 300.3299865722656 }, { "date": "2024-12-10", "close": 299.390015, "volume": 2557100, "open": 301.0, "high": 301.0, "low": 299.07000732421875 }, { "date": "2024-12-11", "close": 301.799988, "volume": 2235300, "open": 301.0, "high": 302.2900085449219, "low": 300.8599853515625 }, { "date": "2024-12-12", "close": 300.079987, "volume": 2120000, "open": 301.4800109863281, "high": 301.54998779296875, "low": 300.0400085449219 }, { "date": "2024-12-13", "close": 299.929993, "volume": 2279200, "open": 301.0, "high": 301.2699890136719, "low": 299.1000061035156 }, { "date": "2024-12-16", "close": 301.149994, "volume": 2545400, "open": 300.57000732421875, "high": 301.75, "low": 300.42999267578125 }, { "date": "2024-12-17", "close": 299.660004, "volume": 3059900, "open": 299.9599914550781, "high": 300.17999267578125, "low": 299.0 }, { "date": "2024-12-18", "close": 290.390015, "volume": 3890900, "open": 299.760009765625, "high": 300.5299987792969, "low": 289.95001220703125 }, { "date": "2024-12-19", "close": 289.980011, "volume": 4826200, "open": 292.989990234375, "high": 293.70001220703125, "low": 289.8699951171875 }, { "date": "2024-12-20", "close": 293.279999, "volume": 3837000, "open": 288.6099853515625, "high": 295.7099914550781, "low": 288.1099853515625 }, { "date": "2024-12-23", "close": 294.0, "volume": 3704500, "open": 292.5299987792969, "high": 294.19000244140625, "low": 290.5400085449219 }, { "date": "2024-12-24", "close": 297.119995, "volume": 2642200, "open": 294.57000732421875, "high": 297.1700134277344, "low": 294.25 }, { "date": "2024-12-26", "close": 297.290009, "volume": 4307800, "open": 296.44000244140625, "high": 297.7799987792969, "low": 295.5400085449219 }, { "date": "2024-12-27", "close": 294.070007, "volume": 3636800, "open": 295.3299865722656, "high": 295.92999267578125, "low": 291.989990234375 }, { "date": "2024-12-30", "close": 290.820007, "volume": 4968500, "open": 290.8800048828125, "high": 292.5199890136719, "low": 288.7799987792969 }, { "date": "2024-12-31", "close": 289.809998, "volume": 3893200, "open": 291.80999755859375, "high": 292.1400146484375, "low": 289.07000732421875 }, { "date": "2025-01-02", "close": 289.26001, "volume": 3796400, "open": 291.45001220703125, "high": 292.54998779296875, "low": 287.3500061035156 }, { "date": "2025-01-03", "close": 293.059998, "volume": 2726800, "open": 290.6600036621094, "high": 293.3500061035156, "low": 290.19000244140625 }, { "date": "2025-01-06", "close": 294.700012, "volume": 3678600, "open": 295.20001220703125, "high": 296.8999938964844, "low": 293.92999267578125 }, { "date": "2025-01-07", "close": 291.410004, "volume": 3317000, "open": 295.8399963378906, "high": 295.8699951171875, "low": 290.3999938964844 }, { "date": "2025-01-08", "close": 291.679993, "volume": 2971300, "open": 291.4200134277344, "high": 292.25, "low": 289.510009765625 }, { "date": "2025-01-10", "close": 287.299988, "volume": 4403700, "open": 290.04998779296875, "high": 290.04998779296875, "low": 286.2200012207031 }, { "date": "2025-01-13", "close": 287.769989, "volume": 3633300, "open": 285.0, "high": 287.8800048828125, "low": 284.6300048828125 }, { "date": "2025-01-14", "close": 288.420013, "volume": 3803700, "open": 289.4100036621094, "high": 289.75, "low": 286.5199890136719 }, { "date": "2025-01-15", "close": 293.709991, "volume": 2815300, "open": 292.7099914550781, "high": 294.29998779296875, "low": 292.1700134277344 }, { "date": "2025-01-16", "close": 293.48999, "volume": 3130300, "open": 294.2300109863281, "high": 294.6600036621094, "low": 292.92999267578125 }, { "date": "2025-01-17", "close": 296.200012, "volume": 2603200, "open": 296.17999267578125, "high": 297.1199951171875, "low": 295.44000244140625 }, { "date": "2025-01-21", "close": 299.140015, "volume": 3893500, "open": 297.75, "high": 299.2200012207031, "low": 296.9100036621094 }, { "date": "2025-01-22", "close": 300.600006, "volume": 3515700, "open": 300.5899963378906, "high": 301.2900085449219, "low": 300.2699890136719 }, { "date": "2025-01-23", "close": 302.179993, "volume": 2647800, "open": 300.239990234375, "high": 302.17999267578125, "low": 300.0199890136719 }, { "date": "2025-01-24", "close": 301.299988, "volume": 2359000, "open": 302.260009765625, "high": 302.6700134277344, "low": 300.79998779296875 }, { "date": "2025-01-27", "close": 297.100006, "volume": 5321300, "open": 295.0, "high": 297.5799865722656, "low": 294.44000244140625 }, { "date": "2025-01-28", "close": 299.649994, "volume": 2717300, "open": 297.8999938964844, "high": 300.1099853515625, "low": 296.20001220703125 }, { "date": "2025-01-29", "close": 298.369995, "volume": 2620200, "open": 299.32000732421875, "high": 299.6000061035156, "low": 296.9700012207031 }, { "date": "2025-01-30", "close": 300.23999, "volume": 2891200, "open": 299.5, "high": 301.1099853515625, "low": 298.2799987792969 }, { "date": "2025-01-31", "close": 298.600006, "volume": 3335000, "open": 301.2200012207031, "high": 302.6000061035156, "low": 298.2300109863281 }, { "date": "2025-02-03", "close": 296.420013, "volume": 5037700, "open": 293.32000732421875, "high": 297.70001220703125, "low": 292.70001220703125 }, { "date": "2025-02-04", "close": 298.570007, "volume": 2601900, "open": 296.6199951171875, "high": 298.739990234375, "low": 296.2300109863281 }, { "date": "2025-02-05", "close": 299.950012, "volume": 2226200, "open": 298.239990234375, "high": 299.9700012207031, "low": 297.0899963378906 }, { "date": "2025-02-06", "close": 300.690002, "volume": 2899800, "open": 300.7300109863281, "high": 300.8599853515625, "low": 298.8999938964844 }, { "date": "2025-02-07", "close": 298.0, "volume": 3632000, "open": 300.94000244140625, "high": 301.6600036621094, "low": 297.6700134277344 }, { "date": "2025-02-10", "close": 299.910004, "volume": 2623900, "open": 299.55999755859375, "high": 300.2300109863281, "low": 298.9100036621094 }, { "date": "2025-02-11", "close": 299.75, "volume": 2719900, "open": 298.7300109863281, "high": 300.07000732421875, "low": 298.67999267578125 }, { "date": "2025-02-12", "close": 298.76001, "volume": 3283500, "open": 296.8800048828125, "high": 299.3299865722656, "low": 296.239990234375 }, { "date": "2025-02-13", "close": 301.880005, "volume": 3066800, "open": 299.5199890136719, "high": 301.9700012207031, "low": 298.7799987792969 }, { "date": "2025-02-14", "close": 301.839996, "volume": 2377000, "open": 302.0, "high": 302.54998779296875, "low": 301.5 }, { "date": "2025-02-18", "close": 302.690002, "volume": 2851500, "open": 302.3699951171875, "high": 302.70001220703125, "low": 301.2200012207031 }, { "date": "2025-02-19", "close": 303.119995, "volume": 2566600, "open": 301.8500061035156, "high": 303.3900146484375, "low": 301.67999267578125 }, { "date": "2025-02-20", "close": 301.48999, "volume": 2863900, "open": 302.5299987792969, "high": 302.7200012207031, "low": 299.8800048828125 }, { "date": "2025-02-21", "close": 295.920013, "volume": 3595000, "open": 301.739990234375, "high": 301.7900085449219, "low": 295.6400146484375 }, { "date": "2025-02-24", "close": 294.410004, "volume": 4465400, "open": 296.9599914550781, "high": 297.3399963378906, "low": 293.8900146484375 }, { "date": "2025-02-25", "close": 292.950012, "volume": 3509200, "open": 294.3999938964844, "high": 294.8299865722656, "low": 290.5400085449219 }, { "date": "2025-02-26", "close": 293.049988, "volume": 2807300, "open": 293.8999938964844, "high": 295.70001220703125, "low": 291.8699951171875 }, { "date": "2025-02-27", "close": 288.51001, "volume": 2747300, "open": 294.3399963378906, "high": 294.7900085449219, "low": 288.3999938964844 }, { "date": "2025-02-28", "close": 292.959991, "volume": 3485800, "open": 288.6300048828125, "high": 293.2099914550781, "low": 287.3500061035156 }, { "date": "2025-03-03", "close": 287.709991, "volume": 7835600, "open": 293.9100036621094, "high": 294.7200012207031, "low": 285.7699890136719 }, { "date": "2025-03-04", "close": 284.119995, "volume": 6449600, "open": 285.20001220703125, "high": 288.45001220703125, "low": 281.5 }, { "date": "2025-03-05", "close": 287.350006, "volume": 3662300, "open": 284.0799865722656, "high": 288.1400146484375, "low": 282.32000732421875 }, { "date": "2025-03-06", "close": 282.01001, "volume": 4836300, "open": 283.5299987792969, "high": 285.82000732421875, "low": 280.6499938964844 }, { "date": "2025-03-07", "close": 283.339996, "volume": 3868700, "open": 281.2200012207031, "high": 284.04998779296875, "low": 278.1099853515625 }, { "date": "2025-03-10", "close": 275.619995, "volume": 6442900, "open": 279.42999267578125, "high": 280.2799987792969, "low": 273.1400146484375 }, { "date": "2025-03-11", "close": 273.690002, "volume": 5282400, "open": 275.0, "high": 277.0, "low": 271.5799865722656 }, { "date": "2025-03-12", "close": 275.040009, "volume": 3996100, "open": 276.79998779296875, "high": 277.2900085449219, "low": 272.4800109863281 }, { "date": "2025-03-13", "close": 271.179993, "volume": 3932500, "open": 274.92999267578125, "high": 275.0, "low": 270.20001220703125 }, { "date": "2025-03-14", "close": 276.98999, "volume": 3610100, "open": 273.6000061035156, "high": 277.3800048828125, "low": 273.3599853515625 }, { "date": "2025-03-17", "close": 279.279999, "volume": 3981100, "open": 276.7300109863281, "high": 280.6000061035156, "low": 276.67999267578125 }, { "date": "2025-03-18", "close": 276.269989, "volume": 3120900, "open": 278.20001220703125, "high": 278.5, "low": 275.3299865722656 }, { "date": "2025-03-19", "close": 279.410004, "volume": 2867800, "open": 277.0, "high": 281.3800048828125, "low": 276.6300048828125 }, { "date": "2025-03-20", "close": 278.73999, "volume": 2256400, "open": 277.70001220703125, "high": 281.20001220703125, "low": 277.260009765625 }, { "date": "2025-03-21", "close": 278.850006, "volume": 3382500, "open": 276.4100036621094, "high": 279.07000732421875, "low": 275.67999267578125 }, { "date": "2025-03-24", "close": 284.01001, "volume": 3251600, "open": 282.25, "high": 284.5299987792969, "low": 281.8999938964844 }, { "date": "2025-03-25", "close": 284.48999, "volume": 2517200, "open": 284.5199890136719, "high": 285.0899963378906, "low": 283.6600036621094 }, { "date": "2025-03-26", "close": 281.160004, "volume": 2327500, "open": 284.1499938964844, "high": 284.9200134277344, "low": 280.30999755859375 }, { "date": "2025-03-27", "close": 278.98999, "volume": 2345300, "open": 279.4599914550781, "high": 281.0799865722656, "low": 278.04998779296875 }, { "date": "2025-03-28", "close": 273.429993, "volume": 3912900, "open": 278.30999755859375, "high": 278.75, "low": 273.04998779296875 }, { "date": "2025-03-31", "close": 274.839996, "volume": 6064000, "open": 270.2699890136719, "high": 275.5799865722656, "low": 268.7300109863281 }, { "date": "2025-04-01", "close": 275.769989, "volume": 3269900, "open": 273.8999938964844, "high": 276.7900085449219, "low": 272.05999755859375 }, { "date": "2025-04-02", "close": 277.950012, "volume": 2594700, "open": 272.8500061035156, "high": 279.25, "low": 272.6099853515625 }, { "date": "2025-04-03", "close": 263.959991, "volume": 8137500, "open": 268.010009765625, "high": 269.3699951171875, "low": 263.70001220703125 }, { "date": "2025-04-04", "close": 248.470001, "volume": 16633700, "open": 256.9700012207031, "high": 257.7300109863281, "low": 248.17999267578125 }, { "date": "2025-04-07", "close": 247.660004, "volume": 16346700, "open": 240.0, "high": 257.0299987792969, "low": 236.4199981689453 }, { "date": "2025-04-08", "close": 243.75, "volume": 11064300, "open": 256.5, "high": 257.7099914550781, "low": 240.0500030517578 }, { "date": "2025-04-09", "close": 268.480011, "volume": 12138000, "open": 241.85000610351562, "high": 268.4800109863281, "low": 241.6199951171875 }, { "date": "2025-04-10", "close": 257.429993, "volume": 7255700, "open": 261.1099853515625, "high": 261.6600036621094, "low": 249.88999938964844 }, { "date": "2025-04-11", "close": 261.73999, "volume": 5007900, "open": 256.7099914550781, "high": 262.75, "low": 254.6699981689453 }, { "date": "2025-04-14", "close": 264.149994, "volume": 4039900, "open": 266.42999267578125, "high": 266.7300109863281, "low": 261.4599914550781 }, { "date": "2025-04-15", "close": 263.690002, "volume": 4680400, "open": 264.25, "high": 266.3999938964844, "low": 263.1499938964844 }, { "date": "2025-04-16", "close": 258.209991, "volume": 4295500, "open": 260.7699890136719, "high": 262.5899963378906, "low": 255.4499969482422 }, { "date": "2025-04-17", "close": 258.75, "volume": 3401000, "open": 259.1300048828125, "high": 260.95001220703125, "low": 257.3299865722656 }, { "date": "2025-04-21", "close": 252.600006, "volume": 5523200, "open": 256.2300109863281, "high": 256.5, "low": 249.94000244140625 }, { "date": "2025-04-22", "close": 259.029999, "volume": 3802300, "open": 255.6199951171875, "high": 260.2099914550781, "low": 255.27000427246094 }, { "date": "2025-04-23", "close": 263.440002, "volume": 6842700, "open": 265.92999267578125, "high": 268.3800048828125, "low": 262.57000732421875 }, { "date": "2025-04-24", "close": 268.98999, "volume": 3487600, "open": 263.8999938964844, "high": 269.25, "low": 263.3900146484375 }, { "date": "2025-04-25", "close": 270.640015, "volume": 3220900, "open": 268.8599853515625, "high": 270.8999938964844, "low": 267.4100036621094 }, { "date": "2025-04-28", "close": 271.029999, "volume": 2507700, "open": 271.0199890136719, "high": 272.260009765625, "low": 268.0799865722656 }, { "date": "2025-04-29", "close": 272.660004, "volume": 2209100, "open": 270.1300048828125, "high": 273.2699890136719, "low": 270.05999755859375 }, { "date": "2025-04-30", "close": 272.820007, "volume": 4039500, "open": 269.1099853515625, "high": 273.5199890136719, "low": 266.25 }, { "date": "2025-05-01", "close": 274.519989, "volume": 3238000, "open": 275.2799987792969, "high": 277.2799987792969, "low": 274.25 }, { "date": "2025-05-02", "close": 278.799988, "volume": 3170800, "open": 277.5199890136719, "high": 279.6000061035156, "low": 276.6199951171875 }, { "date": "2025-05-05", "close": 277.220001, "volume": 2820800, "open": 276.6499938964844, "high": 278.8399963378906, "low": 276.3900146484375 }, { "date": "2025-05-06", "close": 274.970001, "volume": 2444000, "open": 274.57000732421875, "high": 277.1000061035156, "low": 273.95001220703125 }, { "date": "2025-05-07", "close": 276.109985, "volume": 2694800, "open": 275.760009765625, "high": 277.2300109863281, "low": 273.5799865722656 }, { "date": "2025-05-08", "close": 278.279999, "volume": 2781500, "open": 278.1000061035156, "high": 280.8699951171875, "low": 276.5 }, { "date": "2025-05-09", "close": 277.970001, "volume": 2151200, "open": 279.05999755859375, "high": 279.6199951171875, "low": 277.25 }, { "date": "2025-05-12", "close": 287.269989, "volume": 4184800, "open": 286.7799987792969, "high": 287.2699890136719, "low": 284.3699951171875 }, { "date": "2025-05-13", "close": 289.220001, "volume": 3286800, "open": 287.6099853515625, "high": 290.3500061035156, "low": 287.0199890136719 }, { "date": "2025-05-14", "close": 289.410004, "volume": 3198800, "open": 289.7200012207031, "high": 290.2200012207031, "low": 288.44000244140625 }, { "date": "2025-05-15", "close": 290.589996, "volume": 2347000, "open": 288.3699951171875, "high": 290.8599853515625, "low": 288.04998779296875 }, { "date": "2025-05-16", "close": 292.579987, "volume": 5440100, "open": 291.0799865722656, "high": 292.75, "low": 290.20001220703125 }, { "date": "2025-05-19", "close": 292.809998, "volume": 3083600, "open": 289.4599914550781, "high": 293.1300048828125, "low": 289.32000732421875 }, { "date": "2025-05-20", "close": 291.850006, "volume": 2827200, "open": 291.989990234375, "high": 292.5, "low": 290.3599853515625 }, { "date": "2025-05-21", "close": 286.769989, "volume": 3166700, "open": 289.5400085449219, "high": 291.489990234375, "low": 286.1499938964844 }, { "date": "2025-05-22", "close": 286.720001, "volume": 2738700, "open": 286.3800048828125, "high": 288.5299987792969, "low": 285.8800048828125 }, { "date": "2025-05-23", "close": 285.040009, "volume": 2855800, "open": 283.0400085449219, "high": 286.2300109863281, "low": 283.0 }, { "date": "2025-05-27", "close": 290.899994, "volume": 2980600, "open": 288.4599914550781, "high": 291.0299987792969, "low": 287.5199890136719 }, { "date": "2025-05-28", "close": 289.190002, "volume": 2413800, "open": 291.1000061035156, "high": 291.6499938964844, "low": 288.79998779296875 }, { "date": "2025-05-29", "close": 290.119995, "volume": 3850800, "open": 291.5299987792969, "high": 291.82000732421875, "low": 288.32000732421875 }, { "date": "2025-05-30", "close": 289.880005, "volume": 3178000, "open": 289.4700012207031, "high": 290.75, "low": 286.8599853515625 }, { "date": "2025-06-02", "close": 291.359985, "volume": 2845900, "open": 289.3399963378906, "high": 291.4200134277344, "low": 287.5799865722656 }, { "date": "2025-06-03", "close": 293.369995, "volume": 3493700, "open": 291.5400085449219, "high": 293.8500061035156, "low": 291.0199890136719 }, { "date": "2025-06-04", "close": 293.339996, "volume": 2718900, "open": 293.82000732421875, "high": 294.3500061035156, "low": 293.0299987792969 }, { "date": "2025-06-05", "close": 291.720001, "volume": 3034300, "open": 293.9800109863281, "high": 294.8999938964844, "low": 291.07000732421875 }, { "date": "2025-06-06", "close": 295.119995, "volume": 2308800, "open": 294.7099914550781, "high": 295.8800048828125, "low": 294.0199890136719 }, { "date": "2025-06-09", "close": 295.359985, "volume": 3119700, "open": 295.4599914550781, "high": 296.2699890136719, "low": 294.82000732421875 }, { "date": "2025-06-10", "close": 296.920013, "volume": 2823100, "open": 295.739990234375, "high": 297.19000244140625, "low": 295.2200012207031 }, { "date": "2025-06-11", "close": 296.130005, "volume": 2706600, "open": 297.6000061035156, "high": 298.07000732421875, "low": 295.1600036621094 }, { "date": "2025-06-12", "close": 297.079987, "volume": 3092300, "open": 295.29998779296875, "high": 297.1000061035156, "low": 295.1000061035156 }, { "date": "2025-06-13", "close": 293.570007, "volume": 3383100, "open": 294.45001220703125, "high": 296.1300048828125, "low": 292.8399963378906 }, { "date": "2025-06-16", "close": 296.470001, "volume": 3113100, "open": 295.45001220703125, "high": 297.3699951171875, "low": 295.3299865722656 }, { "date": "2025-06-17", "close": 294.0, "volume": 2720400, "open": 295.1000061035156, "high": 296.04998779296875, "low": 293.5799865722656 }, { "date": "2025-06-18", "close": 294.109985, "volume": 2409300, "open": 294.32000732421875, "high": 295.95001220703125, "low": 293.67999267578125 }, { "date": "2025-06-20", "close": 293.429993, "volume": 2686100, "open": 295.6199951171875, "high": 295.989990234375, "low": 292.7200012207031 }, { "date": "2025-06-23", "close": 296.25, "volume": 3340000, "open": 293.489990234375, "high": 296.4700012207031, "low": 291.9700012207031 }, { "date": "2025-06-24", "close": 299.709991, "volume": 3225300, "open": 298.42999267578125, "high": 300.1700134277344, "low": 297.94000244140625 }, { "date": "2025-06-25", "close": 299.359985, "volume": 3025900, "open": 300.3500061035156, "high": 300.42999267578125, "low": 298.7699890136719 }, { "date": "2025-06-26", "close": 301.940002, "volume": 2286100, "open": 300.3699951171875, "high": 302.19000244140625, "low": 300.1000061035156 }, { "date": "2025-06-27", "close": 303.309998, "volume": 3189900, "open": 302.67999267578125, "high": 304.260009765625, "low": 301.3900146484375 }, { "date": "2025-06-30", "close": 303.929993, "volume": 3100000, "open": 303.739990234375, "high": 304.5299987792969, "low": 302.6000061035156 }, { "date": "2025-07-01", "close": 303.929993, "volume": 3970600, "open": 303.0400085449219, "high": 304.69000244140625, "low": 302.79998779296875 }, { "date": "2025-07-02", "close": 305.51001, "volume": 4474700, "open": 303.95001220703125, "high": 305.55999755859375, "low": 303.510009765625 }, { "date": "2025-07-03", "close": 308.029999, "volume": 2238100, "open": 306.54998779296875, "high": 308.3999938964844, "low": 306.54998779296875 }, { "date": "2025-07-07", "close": 305.600006, "volume": 4255800, "open": 306.989990234375, "high": 307.3500061035156, "low": 304.2200012207031 }, { "date": "2025-07-08", "close": 305.579987, "volume": 3497900, "open": 306.0899963378906, "high": 306.5, "low": 305.17999267578125 }, { "date": "2025-07-09", "close": 307.5, "volume": 2838800, "open": 306.7699890136719, "high": 307.69000244140625, "low": 305.79998779296875 }, { "date": "2025-07-10", "close": 308.320007, "volume": 2598100, "open": 307.6499938964844, "high": 308.92999267578125, "low": 306.9599914550781 }, { "date": "2025-07-11", "close": 307.019989, "volume": 2909500, "open": 306.8800048828125, "high": 307.6400146484375, "low": 306.1499938964844 }, { "date": "2025-07-14", "close": 307.720001, "volume": 2364500, "open": 306.739990234375, "high": 307.95001220703125, "low": 306.239990234375 }, { "date": "2025-07-15", "close": 306.100006, "volume": 3447800, "open": 309.0899963378906, "high": 309.2900085449219, "low": 306.04998779296875 }, { "date": "2025-07-16", "close": 307.26001, "volume": 3069700, "open": 306.8599853515625, "high": 307.54998779296875, "low": 304.0 }, { "date": "2025-07-17", "close": 309.26001, "volume": 4953000, "open": 307.5, "high": 309.5799865722656, "low": 307.30999755859375 }, { "date": "2025-07-18", "close": 309.089996, "volume": 2609100, "open": 310.04998779296875, "high": 310.20001220703125, "low": 308.54998779296875 }, { "date": "2025-07-21", "close": 309.440002, "volume": 3205000, "open": 309.94000244140625, "high": 311.0400085449219, "low": 309.2699890136719 }, { "date": "2025-07-22", "close": 309.799988, "volume": 2117300, "open": 309.739990234375, "high": 310.19000244140625, "low": 308.2300109863281 }, { "date": "2025-07-23", "close": 312.410004, "volume": 3970900, "open": 311.1000061035156, "high": 312.45001220703125, "low": 310.32000732421875 }, { "date": "2025-07-24", "close": 312.299988, "volume": 3661700, "open": 312.5, "high": 313.1400146484375, "low": 312.20001220703125 }, { "date": "2025-07-25", "close": 313.690002, "volume": 3233200, "open": 312.79998779296875, "high": 313.92999267578125, "low": 312.4100036621094 }, { "date": "2025-07-28", "close": 313.600006, "volume": 4797900, "open": 314.20001220703125, "high": 314.239990234375, "low": 312.92999267578125 }, { "date": "2025-07-29", "close": 312.609985, "volume": 3745600, "open": 314.3399963378906, "high": 314.5, "low": 312.239990234375 }, { "date": "2025-07-30", "close": 312.25, "volume": 5966800, "open": 313.19000244140625, "high": 314.010009765625, "low": 310.7699890136719 }, { "date": "2025-07-31", "close": 310.890015, "volume": 4685900, "open": 314.3699951171875, "high": 314.8399963378906, "low": 310.3900146484375 }, { "date": "2025-08-01", "close": 305.73999, "volume": 5607300, "open": 307.9800109863281, "high": 307.9800109863281, "low": 304.3999938964844 }, { "date": "2025-08-04", "close": 310.529999, "volume": 4118100, "open": 307.5799865722656, "high": 310.55999755859375, "low": 307.5799865722656 }, { "date": "2025-08-05", "close": 309.160004, "volume": 4491800, "open": 310.8599853515625, "high": 311.3399963378906, "low": 308.45001220703125 }, { "date": "2025-08-06", "close": 311.25, "volume": 3226400, "open": 309.54998779296875, "high": 311.5799865722656, "low": 309.04998779296875 }, { "date": "2025-08-07", "close": 311.070007, "volume": 2974400, "open": 313.04998779296875, "high": 313.3999938964844, "low": 309.3599853515625 }, { "date": "2025-08-08", "close": 313.029999, "volume": 2881400, "open": 311.8999938964844, "high": 313.29998779296875, "low": 311.69000244140625 }, { "date": "2025-08-11", "close": 312.309998, "volume": 4275200, "open": 313.3299865722656, "high": 313.92999267578125, "low": 311.82000732421875 }, { "date": "2025-08-12", "close": 316.130005, "volume": 3340100, "open": 313.7200012207031, "high": 316.239990234375, "low": 312.9800109863281 }, { "date": "2025-08-13", "close": 317.660004, "volume": 2893600, "open": 317.3599853515625, "high": 317.92999267578125, "low": 316.3999938964844 }, { "date": "2025-08-14", "close": 317.190002, "volume": 3487000, "open": 316.32000732421875, "high": 317.55999755859375, "low": 316.010009765625 }, { "date": "2025-08-15", "close": 316.470001, "volume": 3434100, "open": 317.94000244140625, "high": 317.94000244140625, "low": 316.010009765625 }, { "date": "2025-08-18", "close": 316.589996, "volume": 3788600, "open": 316.32000732421875, "high": 316.80999755859375, "low": 315.989990234375 }, { "date": "2025-08-19", "close": 314.670013, "volume": 4135700, "open": 316.5799865722656, "high": 316.9800109863281, "low": 314.1000061035156 }, { "date": "2025-08-20", "close": 313.839996, "volume": 6190300, "open": 314.57000732421875, "high": 314.57000732421875, "low": 311.239990234375 }, { "date": "2025-08-21", "close": 312.76001, "volume": 2697000, "open": 312.8999938964844, "high": 313.8399963378906, "low": 311.8599853515625 }, { "date": "2025-08-22", "close": 318.179993, "volume": 3548300, "open": 313.989990234375, "high": 318.8299865722656, "low": 313.67999267578125 }, { "date": "2025-08-25", "close": 316.649994, "volume": 2792700, "open": 317.5799865722656, "high": 317.9700012207031, "low": 316.6000061035156 }, { "date": "2025-08-26", "close": 318.089996, "volume": 2832000, "open": 316.739990234375, "high": 318.2099914550781, "low": 316.3299865722656 }, { "date": "2025-08-27", "close": 318.940002, "volume": 5481300, "open": 317.6499938964844, "high": 319.25, "low": 317.6499938964844 }, { "date": "2025-08-28", "close": 320.100006, "volume": 3236900, "open": 319.42999267578125, "high": 320.3999938964844, "low": 318.5 }, { "date": "2025-08-29", "close": 318.200012, "volume": 3418800, "open": 319.55999755859375, "high": 319.70001220703125, "low": 317.2900085449219 }, { "date": "2025-09-02", "close": 315.98999, "volume": 4816300, "open": 314.5199890136719, "high": 316.1099853515625, "low": 313.29998779296875 }, { "date": "2025-09-03", "close": 317.329987, "volume": 3161400, "open": 317.0400085449219, "high": 317.75, "low": 315.8599853515625 }, { "date": "2025-09-04", "close": 320.140015, "volume": 3042000, "open": 317.8399963378906, "high": 320.2300109863281, "low": 317.32000732421875 }, { "date": "2025-09-05", "close": 319.549988, "volume": 3872100, "open": 321.6099853515625, "high": 322.05999755859375, "low": 317.489990234375 }, { "date": "2025-09-08", "close": 320.570007, "volume": 4149800, "open": 320.44000244140625, "high": 320.9200134277344, "low": 319.7099914550781 }, { "date": "2025-09-09", "close": 320.980011, "volume": 3110500, "open": 320.7099914550781, "high": 321.2799987792969, "low": 319.45001220703125 }, { "date": "2025-09-10", "close": 321.799988, "volume": 3702700, "open": 322.5, "high": 323.0400085449219, "low": 320.9700012207031 }, { "date": "2025-09-11", "close": 324.779999, "volume": 3577800, "open": 322.9100036621094, "high": 325.05999755859375, "low": 322.510009765625 }, { "date": "2025-09-12", "close": 324.309998, "volume": 3055600, "open": 324.79998779296875, "high": 325.20001220703125, "low": 324.05999755859375 }, { "date": "2025-09-15", "close": 325.890015, "volume": 3200800, "open": 325.4700012207031, "high": 326.1199951171875, "low": 325.2099914550781 }, { "date": "2025-09-16", "close": 325.450012, "volume": 3709300, "open": 326.30999755859375, "high": 326.3999938964844, "low": 324.9200134277344 }, { "date": "2025-09-17", "close": 325.160004, "volume": 3643200, "open": 325.6600036621094, "high": 326.8999938964844, "low": 322.7699890136719 }, { "date": "2025-09-18", "close": 327.209991, "volume": 3112500, "open": 326.92999267578125, "high": 328.2699890136719, "low": 325.9200134277344 }, { "date": "2025-09-19", "close": 328.440002, "volume": 3610400, "open": 328.30999755859375, "high": 328.8500061035156, "low": 326.8299865722656 }, { "date": "2025-09-22", "close": 329.859985, "volume": 3434800, "open": 327.760009765625, "high": 330.1000061035156, "low": 327.5400085449219 }, { "date": "2025-09-23", "close": 328.089996, "volume": 3455200, "open": 329.989990234375, "high": 330.3599853515625, "low": 327.5799865722656 }, { "date": "2025-09-24", "close": 326.890015, "volume": 2957000, "open": 328.8999938964844, "high": 328.9100036621094, "low": 326.2699890136719 }, { "date": "2025-09-25", "close": 325.140015, "volume": 4108100, "open": 325.2200012207031, "high": 325.8399963378906, "low": 323.3800048828125 }, { "date": "2025-09-26", "close": 327.179993, "volume": 3169300, "open": 325.8900146484375, "high": 327.3399963378906, "low": 325.2200012207031 }, { "date": "2025-09-29", "close": 327.100006, "volume": 3711800, "open": 327.69000244140625, "high": 327.80999755859375, "low": 326.2799987792969 }, { "date": "2025-09-30", "close": 328.170013, "volume": 4210900, "open": 326.8999938964844, "high": 328.3599853515625, "low": 325.8800048828125 }, { "date": "2025-10-01", "close": 329.309998, "volume": 5983100, "open": 326.92999267578125, "high": 329.6600036621094, "low": 326.6499938964844 }, { "date": "2025-10-02", "close": 329.790009, "volume": 4010500, "open": 330.20001220703125, "high": 330.260009765625, "low": 328.45001220703125 }, { "date": "2025-10-03", "close": 329.970001, "volume": 4894000, "open": 330.3599853515625, "high": 331.739990234375, "low": 329.42999267578125 }, { "date": "2025-10-06", "close": 331.209991, "volume": 4899400, "open": 331.4100036621094, "high": 331.760009765625, "low": 330.1400146484375 }, { "date": "2025-10-07", "close": 329.619995, "volume": 4956100, "open": 331.7200012207031, "high": 331.989990234375, "low": 328.79998779296875 }, { "date": "2025-10-08", "close": 331.809998, "volume": 3149300, "open": 330.510009765625, "high": 331.8699951171875, "low": 329.8299865722656 }, { "date": "2025-10-09", "close": 330.660004, "volume": 3803200, "open": 331.92999267578125, "high": 332.20001220703125, "low": 329.75 }, { "date": "2025-10-10", "close": 321.799988, "volume": 7886700, "open": 331.1600036621094, "high": 332.1499938964844, "low": 321.6199951171875 }, { "date": "2025-10-13", "close": 326.929993, "volume": 4476800, "open": 325.7900085449219, "high": 327.5799865722656, "low": 325.1600036621094 }, { "date": "2025-10-14", "close": 326.829987, "volume": 6307300, "open": 323.8999938964844, "high": 328.6199951171875, "low": 322.0799865722656 }, { "date": "2025-10-15", "close": 328.380005, "volume": 4245600, "open": 329.3900146484375, "high": 330.989990234375, "low": 325.29998779296875 }, { "date": "2025-10-16", "close": 325.769989, "volume": 5328500, "open": 329.3699951171875, "high": 329.94000244140625, "low": 324.0799865722656 }, { "date": "2025-10-17", "close": 327.299988, "volume": 5646800, "open": 325.010009765625, "high": 327.94000244140625, "low": 324.239990234375 }, { "date": "2025-10-20", "close": 330.950012, "volume": 3919600, "open": 328.95001220703125, "high": 331.3599853515625, "low": 328.8599853515625 }, { "date": "2025-10-21", "close": 330.910004, "volume": 4099800, "open": 330.7900085449219, "high": 331.8599853515625, "low": 330.1199951171875 }, { "date": "2025-10-22", "close": 328.899994, "volume": 7357900, "open": 331.17999267578125, "high": 331.2300109863281, "low": 326.6499938964844 }, { "date": "2025-10-23", "close": 331.01001, "volume": 2955700, "open": 329.32000732421875, "high": 331.5799865722656, "low": 328.989990234375 }, { "date": "2025-10-24", "close": 333.709991, "volume": 3780100, "open": 333.3599853515625, "high": 334.5400085449219, "low": 333.2099914550781 }, { "date": "2025-10-27", "close": 337.429993, "volume": 5496100, "open": 336.70001220703125, "high": 337.70001220703125, "low": 336.2300109863281 }, { "date": "2025-10-28", "close": 337.950012, "volume": 3765000, "open": 338.3399963378906, "high": 338.80999755859375, "low": 337.1099853515625 }, { "date": "2025-10-29", "close": 337.709991, "volume": 4818800, "open": 338.3500061035156, "high": 339.05999755859375, "low": 335.69000244140625 }, { "date": "2025-10-30", "close": 334.079987, "volume": 5025800, "open": 336.0, "high": 337.17999267578125, "low": 334.04998779296875 }, { "date": "2025-10-31", "close": 335.420013, "volume": 4243100, "open": 336.6199951171875, "high": 336.6199951171875, "low": 333.8500061035156 }, { "date": "2025-11-03", "close": 335.799988, "volume": 3344400, "open": 337.0, "high": 337.1400146484375, "low": 333.8900146484375 }, { "date": "2025-11-04", "close": 331.73999, "volume": 3288700, "open": 332.2099914550781, "high": 334.1300048828125, "low": 331.3900146484375 }, { "date": "2025-11-05", "close": 333.160004, "volume": 3147000, "open": 331.8299865722656, "high": 334.67999267578125, "low": 331.29998779296875 }, { "date": "2025-11-06", "close": 329.369995, "volume": 2968100, "open": 332.7900085449219, "high": 333.05999755859375, "low": 328.6300048828125 }, { "date": "2025-11-07", "close": 330.089996, "volume": 4707100, "open": 328.0400085449219, "high": 330.1300048828125, "low": 324.9700012207031 }, { "date": "2025-11-10", "close": 334.920013, "volume": 3658900, "open": 333.32000732421875, "high": 335.45001220703125, "low": 332.0400085449219 }, { "date": "2025-11-11", "close": 335.73999, "volume": 2506400, "open": 334.3399963378906, "high": 336.04998779296875, "low": 333.75 }, { "date": "2025-11-12", "close": 335.859985, "volume": 2730900, "open": 336.82000732421875, "high": 336.92999267578125, "low": 334.8800048828125 }, { "date": "2025-11-13", "close": 329.910004, "volume": 4213800, "open": 334.5, "high": 334.6300048828125, "low": 329.239990234375 }, { "date": "2025-11-14", "close": 329.859985, "volume": 3669200, "open": 326.57000732421875, "high": 331.8500061035156, "low": 325.6199951171875 }, { "date": "2025-11-17", "close": 326.429993, "volume": 4336700, "open": 328.7099914550781, "high": 330.7699890136719, "low": 324.79998779296875 }, { "date": "2025-11-18", "close": 324.220001, "volume": 5563300, "open": 324.739990234375, "high": 326.54998779296875, "low": 321.9200134277344 }, { "date": "2025-11-19", "close": 325.279999, "volume": 3538300, "open": 324.6499938964844, "high": 327.6099853515625, "low": 323.3500061035156 }, { "date": "2025-11-20", "close": 320.100006, "volume": 4176000, "open": 330.30999755859375, "high": 331.6000061035156, "low": 319.8500061035156 }, { "date": "2025-11-21", "close": 323.799988, "volume": 4695300, "open": 321.3800048828125, "high": 326.32000732421875, "low": 319.44000244140625 }, { "date": "2025-11-24", "close": 328.640015, "volume": 4167600, "open": 325.510009765625, "high": 329.19000244140625, "low": 324.94000244140625 }, { "date": "2025-11-25", "close": 332.160004, "volume": 3654300, "open": 328.6400146484375, "high": 332.6600036621094, "low": 326.760009765625 }, { "date": "2025-11-26", "close": 334.440002, "volume": 2745500, "open": 333.32000732421875, "high": 335.489990234375, "low": 332.9599914550781 }, { "date": "2025-11-28", "close": 336.309998, "volume": 2288300, "open": 335.3999938964844, "high": 336.4200134277344, "low": 334.8599853515625 }, { "date": "2025-12-01", "close": 334.660004, "volume": 4270600, "open": 333.9599914550781, "high": 336.1000061035156, "low": 333.75 }, { "date": "2025-12-02", "close": 335.059998, "volume": 2920000, "open": 335.6499938964844, "high": 336.3599853515625, "low": 334.17999267578125 }, { "date": "2025-12-03", "close": 336.559998, "volume": 3779900, "open": 334.760009765625, "high": 337.07000732421875, "low": 334.4100036621094 }, { "date": "2025-12-04", "close": 337.089996, "volume": 3587800, "open": 337.239990234375, "high": 337.3399963378906, "low": 335.5899963378906 }, { "date": "2025-12-05", "close": 337.559998, "volume": 3340500, "open": 337.57000732421875, "high": 338.9599914550781, "low": 337.0299987792969 }, { "date": "2025-12-08", "close": 336.570007, "volume": 3532800, "open": 338.20001220703125, "high": 338.20001220703125, "low": 335.6000061035156 }, { "date": "2025-12-09", "close": 336.230011, "volume": 3035700, "open": 336.2799987792969, "high": 337.54998779296875, "low": 336.07000732421875 }, { "date": "2025-12-10", "close": 338.730011, "volume": 5697100, "open": 336.1199951171875, "high": 339.5899963378906, "low": 335.5 }, { "date": "2025-12-11", "close": 339.869995, "volume": 3819000, "open": 337.8800048828125, "high": 339.94000244140625, "low": 336.44000244140625 }, { "date": "2025-12-12", "close": 335.98999, "volume": 4258900, "open": 339.5, "high": 339.75, "low": 334.8500061035156 }, { "date": "2025-12-15", "close": 335.329987, "volume": 3571900, "open": 337.9800109863281, "high": 338.0, "low": 334.67999267578125 }, { "date": "2025-12-16", "close": 334.359985, "volume": 4129200, "open": 334.5899963378906, "high": 335.510009765625, "low": 332.4200134277344 }, { "date": "2025-12-17", "close": 330.709991, "volume": 3980300, "open": 334.9200134277344, "high": 335.20001220703125, "low": 330.6300048828125 }, { "date": "2025-12-18", "close": 333.25, "volume": 3347700, "open": 333.7799987792969, "high": 335.3500061035156, "low": 332.4700012207031 }, { "date": "2025-12-19", "close": 336.220001, "volume": 4022600, "open": 334.3699951171875, "high": 336.5899963378906, "low": 334.2099914550781 }, { "date": "2025-12-22", "close": 337.600006, "volume": 3782100, "open": 337.0, "high": 337.9100036621094, "low": 336.6099853515625 }, { "date": "2025-12-23", "close": 338.720001, "volume": 3611100, "open": 337.0, "high": 338.8299865722656, "low": 337.0 }, { "date": "2025-12-24", "close": 339.880005, "volume": 4006500, "open": 338.7799987792969, "high": 340.1000061035156, "low": 338.7099914550781 }, { "date": "2025-12-26", "close": 339.670013, "volume": 3543600, "open": 340.1400146484375, "high": 340.3299865722656, "low": 339.1700134277344 }, { "date": "2025-12-29", "close": 338.390015, "volume": 3795900, "open": 338.3999938964844, "high": 339.2699890136719, "low": 337.57000732421875 }, { "date": "2025-12-30", "close": 337.850006, "volume": 3576200, "open": 338.3900146484375, "high": 338.7799987792969, "low": 337.75 }, { "date": "2025-12-31", "close": 335.269989, "volume": 3493700, "open": 338.0400085449219, "high": 338.1300048828125, "low": 335.2200012207031 }, { "date": "2026-01-02", "close": 336.309998, "volume": 5177300, "open": 337.1499938964844, "high": 337.739990234375, "low": 334.6000061035156 }, { "date": "2026-01-05", "close": 338.839996, "volume": 5442200, "open": 338.0, "high": 339.6099853515625, "low": 337.8500061035156 }, { "date": "2026-01-06", "close": 341.209991, "volume": 6054500, "open": 338.989990234375, "high": 341.3900146484375, "low": 338.80999755859375 }, { "date": "2026-01-07", "close": 340.049988, "volume": 6629600, "open": 341.3599853515625, "high": 342.0799865722656, "low": 339.8800048828125 }, { "date": "2026-01-08", "close": 340.140015, "volume": 6800000, "open": 339.7699890136719, "high": 340.75, "low": 339.0899963378906 }, { "date": "2026-01-09", "close": 342.399994, "volume": 6854100, "open": 340.8500061035156, "high": 342.94000244140625, "low": 340.0 }, { "date": "2026-01-12", "close": 343.029999, "volume": 5775900, "open": 340.9100036621094, "high": 343.4100036621094, "low": 340.7799987792969 }, { "date": "2026-01-13", "close": 342.339996, "volume": 8088100, "open": 343.3999938964844, "high": 343.5400085449219, "low": 341.260009765625 }, { "date": "2026-01-14", "close": 341.0, "volume": 12154800, "open": 341.20001220703125, "high": 341.4700012207031, "low": 338.9100036621094 }, { "date": "2026-01-15", "close": 342.049988, "volume": 8296900, "open": 343.010009765625, "high": 343.6700134277344, "low": 341.67999267578125 }, { "date": "2026-01-16", "close": 341.850006, "volume": 6418500, "open": 342.8699951171875, "high": 343.04998779296875, "low": 341.07000732421875 }, { "date": "2026-01-20", "close": 335.109985, "volume": 13144300, "open": 336.7200012207031, "high": 338.6300048828125, "low": 334.6700134277344 }, { "date": "2026-01-21", "close": 339.079987, "volume": 9761800, "open": 336.19000244140625, "high": 340.7099914550781, "low": 335.44000244140625 }, { "date": "2026-01-22", "close": 340.869995, "volume": 5505900, "open": 341.4700012207031, "high": 342.010009765625, "low": 339.989990234375 }, { "date": "2026-01-23", "close": 340.559998, "volume": 4905900, "open": 340.70001220703125, "high": 341.54998779296875, "low": 339.8399963378906 }, { "date": "2026-01-26", "close": 342.029999, "volume": 4957200, "open": 341.1499938964844, "high": 342.6700134277344, "low": 340.79998779296875 }, { "date": "2026-01-27", "close": 343.269989, "volume": 3689000, "open": 342.8500061035156, "high": 343.7300109863281, "low": 342.2900085449219 }, { "date": "2026-01-28", "close": 343.079987, "volume": 5854800, "open": 344.05999755859375, "high": 344.4200134277344, "low": 342.32000732421875 }, { "date": "2026-01-29", "close": 342.290009, "volume": 8936900, "open": 343.5400085449219, "high": 343.8299865722656, "low": 337.69000244140625 }, { "date": "2026-01-30", "close": 340.570007, "volume": 9905800, "open": 340.7900085449219, "high": 342.0400085449219, "low": 338.3599853515625 }, { "date": "2026-02-02", "close": 342.480011, "volume": 6024500, "open": 339.54998779296875, "high": 343.2900085449219, "low": 339.489990234375 }, { "date": "2026-02-03", "close": 339.850006, "volume": 9060900, "open": 343.0199890136719, "high": 343.3999938964844, "low": 336.9100036621094 }, { "date": "2026-02-04", "close": 338.25, "volume": 8973500, "open": 340.3800048828125, "high": 340.94000244140625, "low": 335.92999267578125 }, { "date": "2026-02-05", "close": 333.899994, "volume": 8838500, "open": 335.8399963378906, "high": 337.2300109863281, "low": 333.19000244140625 }, { "date": "2026-02-06", "close": 340.959991, "volume": 5093800, "open": 336.07000732421875, "high": 341.70001220703125, "low": 335.9700012207031 }, { "date": "2026-02-09", "close": 342.640015, "volume": 4562300, "open": 340.3699951171875, "high": 343.510009765625, "low": 339.79998779296875 }, { "date": "2026-02-10", "close": 341.799988, "volume": 3879400, "open": 343.1499938964844, "high": 343.92999267578125, "low": 341.54998779296875 }, { "date": "2026-02-11", "close": 341.470001, "volume": 5056600, "open": 343.95001220703125, "high": 344.29998779296875, "low": 339.9200134277344 }, { "date": "2026-02-12", "close": 336.01001, "volume": 7012500, "open": 342.69000244140625, "high": 343.3299865722656, "low": 335.6300048828125 }, { "date": "2026-02-13", "close": 336.649994, "volume": 8039400, "open": 336.6099853515625, "high": 338.9800109863281, "low": 334.2699890136719 }, { "date": "2026-02-17", "close": 337.070007, "volume": 7112300, "open": 336.1099853515625, "high": 338.17999267578125, "low": 333.57000732421875 }, { "date": "2026-02-18", "close": 338.829987, "volume": 5718300, "open": 337.8900146484375, "high": 340.3699951171875, "low": 337.05999755859375 }, { "date": "2026-02-19", "close": 338.190002, "volume": 4401600, "open": 337.7300109863281, "high": 338.8800048828125, "low": 336.6000061035156 }, { "date": "2026-02-20", "close": 340.269989, "volume": 7051500, "open": 336.989990234375, "high": 340.7099914550781, "low": 336.82000732421875 }, { "date": "2026-02-23", "close": 336.459991, "volume": 10771900, "open": 339.5, "high": 340.4599914550781, "low": 335.44000244140625 }, { "date": "2026-02-24", "close": 339.209991, "volume": 3642400, "open": 336.3500061035156, "high": 339.6199951171875, "low": 335.489990234375 }, { "date": "2026-02-25", "close": 341.829987, "volume": 3983300, "open": 340.6000061035156, "high": 342.1300048828125, "low": 340.32000732421875 }, { "date": "2026-02-26", "close": 340.48999, "volume": 4984500, "open": 342.0, "high": 342.1300048828125, "low": 337.8999938964844 }, { "date": "2026-02-27", "close": 338.769989, "volume": 6041800, "open": 337.3299865722656, "high": 338.989990234375, "low": 336.489990234375 }, { "date": "2026-03-02", "close": 339.119995, "volume": 7225700, "open": 335.010009765625, "high": 340.1300048828125, "low": 334.69000244140625 }, { "date": "2026-03-03", "close": 335.730011, "volume": 10751600, "open": 333.0799865722656, "high": 337.0, "low": 330.19000244140625 }, { "date": "2026-03-04", "close": 338.190002, "volume": 5462500, "open": 336.7900085449219, "high": 339.05999755859375, "low": 335.3399963378906 }, { "date": "2026-03-05", "close": 336.0, "volume": 8661800, "open": 336.5799865722656, "high": 338.3599853515625, "low": 333.1400146484375 }, { "date": "2026-03-06", "close": 331.410004, "volume": 8635500, "open": 331.9100036621094, "high": 333.1499938964844, "low": 330.0 }, { "date": "2026-03-09", "close": 334.279999, "volume": 8505800, "open": 328.20001220703125, "high": 335.1000061035156, "low": 326.1300048828125 }, { "date": "2026-03-10", "close": 333.51001, "volume": 7767700, "open": 334.05999755859375, "high": 336.8999938964844, "low": 332.489990234375 }, { "date": "2026-03-11", "close": 333.23999, "volume": 8631900, "open": 333.9100036621094, "high": 334.94000244140625, "low": 331.6600036621094 }, { "date": "2026-03-12", "close": 327.920013, "volume": 7011900, "open": 330.70001220703125, "high": 330.82000732421875, "low": 327.8299865722656 }, { "date": "2026-03-13", "close": 326.130005, "volume": 6294900, "open": 329.489990234375, "high": 331.1000061035156, "low": 325.6700134277344 }, { "date": "2026-03-16", "close": 329.459991, "volume": 3766900, "open": 329.2200012207031, "high": 330.9700012207031, "low": 328.57000732421875 }, { "date": "2026-03-17", "close": 330.570007, "volume": 3181400, "open": 331.0, "high": 332.32000732421875, "low": 330.1400146484375 }, { "date": "2026-03-18", "close": 326.019989, "volume": 3919400, "open": 329.4100036621094, "high": 330.0, "low": 325.8999938964844 }, { "date": "2026-03-19", "close": 325.440002, "volume": 5183100, "open": 323.6600036621094, "high": 327.010009765625, "low": 322.760009765625 }, { "date": "2026-03-20", "close": 320.339996, "volume": 6532900, "open": 324.8500061035156, "high": 324.989990234375, "low": 318.57000732421875 }, { "date": "2026-03-23", "close": 324.190002, "volume": 7888300, "open": 325.0199890136719, "high": 327.8500061035156, "low": 323.4700012207031 }, { "date": "2026-03-24", "close": 323.179993, "volume": 4382400, "open": 321.6600036621094, "high": 325.1300048828125, "low": 321.3500061035156 }, { "date": "2026-03-25", "close": 325.149994, "volume": 3625600, "open": 326.0, "high": 327.20001220703125, "low": 323.7200012207031 }, { "date": "2026-03-26", "close": 319.549988, "volume": 4794400, "open": 322.8500061035156, "high": 324.4200134277344, "low": 319.3900146484375 }, { "date": "2026-03-27", "close": 313.089996, "volume": 7027300, "open": 317.2699890136719, "high": 317.4700012207031, "low": 312.5 }, { "date": "2026-03-30", "close": 311.679993, "volume": 6510900, "open": 315.8999938964844, "high": 316.0, "low": 310.3999938964844 }, { "date": "2026-03-31", "close": 320.809998, "volume": 6764000, "open": 315.3500061035156, "high": 321.5199890136719, "low": 314.75 }, { "date": "2026-04-01", "close": 323.23999, "volume": 5540500, "open": 322.9100036621094, "high": 325.0899963378906, "low": 322.2799987792969 }, { "date": "2026-04-02", "close": 323.76001, "volume": 3653400, "open": 318.9700012207031, "high": 324.8999938964844, "low": 318.2300109863281 }, { "date": "2026-04-06", "close": 325.209991, "volume": 4401900, "open": 323.95001220703125, "high": 325.6199951171875, "low": 323.5899963378906 }, { "date": "2026-04-07", "close": 325.429993, "volume": 3567500, "open": 324.2200012207031, "high": 325.5799865722656, "low": 321.4700012207031 }, { "date": "2026-04-08", "close": 333.700012, "volume": 5384300, "open": 334.19000244140625, "high": 334.4800109863281, "low": 331.5799865722656 }, { "date": "2026-04-09", "close": 335.450012, "volume": 3436800, "open": 333.30999755859375, "high": 336.1300048828125, "low": 332.44000244140625 }, { "date": "2026-04-10", "close": 335.049988, "volume": 2581300, "open": 336.1300048828125, "high": 336.54998779296875, "low": 334.57000732421875 }, { "date": "2026-04-13", "close": 338.670013, "volume": 3027300, "open": 333.94000244140625, "high": 338.739990234375, "low": 333.6400146484375 }, { "date": "2026-04-14", "close": 342.649994, "volume": 3380500, "open": 339.79998779296875, "high": 342.7799987792969, "low": 339.6000061035156 }, { "date": "2026-04-15", "close": 345.23999, "volume": 3978500, "open": 343.25, "high": 345.4100036621094, "low": 342.6099853515625 }, { "date": "2026-04-16", "close": 346.029999, "volume": 3837300, "open": 345.70001220703125, "high": 346.6400146484375, "low": 344.55999755859375 }, { "date": "2026-04-17", "close": 350.529999, "volume": 4258500, "open": 348.42999267578125, "high": 351.75, "low": 348.17999267578125 }, { "date": "2026-04-20", "close": 350.209991, "volume": 4054100, "open": 349.8999938964844, "high": 350.6099853515625, "low": 348.8399963378906 }, { "date": "2026-04-21", "close": 347.839996, "volume": 4910100, "open": 351.04998779296875, "high": 351.739990234375, "low": 347.1700134277344 }, { "date": "2026-04-22", "close": 351.220001, "volume": 2486000, "open": 350.30999755859375, "high": 351.30999755859375, "low": 349.95001220703125 }, { "date": "2026-04-23", "close": 349.799988, "volume": 3366700, "open": 350.5199890136719, "high": 351.69000244140625, "low": 346.54998779296875 }, { "date": "2026-04-24", "close": 352.049988, "volume": 2705700, "open": 350.8699951171875, "high": 352.3699951171875, "low": 349.6700134277344 }, { "date": "2026-04-27", "close": 352.529999, "volume": 2814200, "open": 352.0, "high": 352.80999755859375, "low": 351.2799987792969 }, { "date": "2026-04-28", "close": 350.630005, "volume": 3071600, "open": 351.19000244140625, "high": 351.6099853515625, "low": 349.489990234375 }, { "date": "2026-04-29", "close": 350.209991, "volume": 2742500, "open": 350.4599914550781, "high": 350.69000244140625, "low": 348.6700134277344 }, { "date": "2026-04-30", "close": 354.179993, "volume": 2723400, "open": 351.54998779296875, "high": 354.69000244140625, "low": 350.0199890136719 }, { "date": "2026-05-01", "close": 355.290009, "volume": 3752000, "open": 355.55999755859375, "high": 357.1499938964844, "low": 355.0799865722656 }, { "date": "2026-05-04", "close": 353.980011, "volume": 3012400, "open": 355.0799865722656, "high": 356.1700134277344, "low": 352.5299987792969 }, { "date": "2026-05-05", "close": 356.98999, "volume": 2722200, "open": 355.7900085449219, "high": 357.5799865722656, "low": 355.7699890136719 }, { "date": "2026-05-06", "close": 361.859985, "volume": 3794300, "open": 359.4599914550781, "high": 362.2699890136719, "low": 359.1199951171875 }, { "date": "2026-05-07", "close": 360.200012, "volume": 3500900, "open": 362.6199951171875, "high": 362.7200012207031, "low": 359.3800048828125 }, { "date": "2026-05-08", "close": 362.869995, "volume": 2867400, "open": 362.010009765625, "high": 363.1300048828125, "low": 361.4700012207031 }, { "date": "2026-05-11", "close": 363.630005, "volume": 3672200, "open": 362.6099853515625, "high": 364.4800109863281, "low": 362.4200134277344 }, { "date": "2026-05-12", "close": 362.790009, "volume": 3067500, "open": 362.5199890136719, "high": 363.1600036621094, "low": 359.6199951171875 }, { "date": "2026-05-13", "close": 364.709991, "volume": 3305300, "open": 363.2200012207031, "high": 365.3999938964844, "low": 361.3599853515625 }, { "date": "2026-05-14", "close": 367.399994, "volume": 2931700, "open": 365.5, "high": 368.25, "low": 365.4200134277344 }, { "date": "2026-05-15", "close": 362.73999, "volume": 3404000, "open": 364.5299987792969, "high": 364.92999267578125, "low": 362.2799987792969 }, { "date": "2026-05-18", "close": 362.359985, "volume": 3577600, "open": 363.3399963378906, "high": 364.07000732421875, "low": 359.9800109863281 }, { "date": "2026-05-19", "close": 360.059998, "volume": 3169400, "open": 360.6499938964844, "high": 361.9700012207031, "low": 358.79998779296875 }, { "date": "2026-05-20", "close": 364.190002, "volume": 3153000, "open": 361.20001220703125, "high": 364.3900146484375, "low": 360.20001220703125 }, { "date": "2026-05-21", "close": 365.089996, "volume": 2766300, "open": 362.79998779296875, "high": 366.07000732421875, "low": 362.1300048828125 }, { "date": "2026-05-22", "close": 366.790009, "volume": 2642200, "open": 366.80999755859375, "high": 368.29998779296875, "low": 366.0899963378906 }, { "date": "2026-05-26", "close": 369.459991, "volume": 3566700, "open": 368.9800109863281, "high": 370.239990234375, "low": 368.3999938964844 }, { "date": "2026-05-27", "close": 369.359985, "volume": 3097800, "open": 369.5, "high": 370.04998779296875, "low": 368.3999938964844 }, { "date": "2026-05-28", "close": 371.660004, "volume": 2956100, "open": 369.5299987792969, "high": 371.9200134277344, "low": 368.75 }, { "date": "2026-05-29", "close": 372.540009, "volume": 3162200, "open": 372.0400085449219, "high": 373.1300048828125, "low": 371.3500061035156 }, { "date": "2026-06-01", "close": 373.399994, "volume": 6894700, "open": 372.17999267578125, "high": 374.44000244140625, "low": 371.4800109863281 }, { "date": "2026-06-02", "close": 374.359985, "volume": 2700700, "open": 372.8800048828125, "high": 374.70001220703125, "low": 372.6300048828125 }, { "date": "2026-06-03", "close": 371.649994, "volume": 3409600, "open": 373.8500061035156, "high": 373.95001220703125, "low": 371.32000732421875 }, { "date": "2026-06-04", "close": 373.380005, "volume": 3125600, "open": 370.6199951171875, "high": 373.989990234375, "low": 370.3599853515625 }, { "date": "2026-06-05", "close": 363.380005, "volume": 5205400, "open": 370.9800109863281, "high": 371.17999267578125, "low": 362.4599914550781 }, { "date": "2026-06-08", "close": 364.470001, "volume": 5431900, "open": 366.69000244140625, "high": 367.5799865722656, "low": 364.0400085449219 }, { "date": "2026-06-09", "close": 363.670013, "volume": 4687900, "open": 366.70001220703125, "high": 368.6600036621094, "low": 356.2799987792969 }, { "date": "2026-06-10", "close": 358.040009, "volume": 3389800, "open": 361.8699951171875, "high": 364.55999755859375, "low": 357.8999938964844 }, { "date": "2026-06-11", "close": 364.299988, "volume": 3964200, "open": 359.6300048828125, "high": 365.5, "low": 357.75 }, { "date": "2026-06-12", "close": 366.359985, "volume": 3230600, "open": 366.17999267578125, "high": 367.92999267578125, "low": 363.2300109863281 }, { "date": "2026-06-15", "close": 372.529999, "volume": 3561000, "open": 371.79998779296875, "high": 373.6400146484375, "low": 371.54998779296875 }, { "date": "2026-06-16", "close": 370.369995, "volume": 2805800, "open": 372.7900085449219, "high": 373.1600036621094, "low": 370.1000061035156 }, { "date": "2026-06-17", "close": 365.76001, "volume": 4766800, "open": 370.7799987792969, "high": 371.5199890136719, "low": 365.0799865722656 }, { "date": "2026-06-18", "close": 369.98999, "volume": 3413600, "open": 370.55999755859375, "high": 370.6199951171875, "low": 368.3399963378906 }, { "date": "2026-06-22", "close": 368.809998, "volume": 3295200, "open": 370.2799987792969, "high": 371.55999755859375, "low": 368.19000244140625 }, { "date": "2026-06-23", "close": 363.700012, "volume": 3175500, "open": 363.2699890136719, "high": 366.6600036621094, "low": 362.8699951171875 }, { "date": "2026-06-24", "close": 363.649994, "volume": 3036000, "open": 364.7900085449219, "high": 367.1199951171875, "low": 362.6300048828125 }, { "date": "2026-06-25", "close": 363.980011, "volume": 2758000, "open": 366.4800109863281, "high": 366.8299865722656, "low": 362.30999755859375 }, { "date": "2026-06-26", "close": 362.220001, "volume": 2739400, "open": 360.8800048828125, "high": 364.7900085449219, "low": 359.95001220703125 }, { "date": "2026-06-29", "close": 367.119995, "volume": 3829900, "open": 365.1499938964844, "high": 367.3900146484375, "low": 362.54998779296875 }, { "date": "2026-06-30", "close": 370.040009, "volume": 4222200, "open": 367.30999755859375, "high": 370.6099853515625, "low": 367.0899963378906 }, { "date": "2026-07-01", "close": 369.269989, "volume": 2852400, "open": 369.3399963378906, "high": 371.3800048828125, "low": 367.8399963378906 }, { "date": "2026-07-02", "close": 368.76001, "volume": 3114000, "open": 370.3900146484375, "high": 372.239990234375, "low": 366.17999267578125 }, { "date": "2026-07-06", "close": 371.670013, "volume": 3271300, "open": 370.3299865722656, "high": 372.2799987792969, "low": 369.9599914550781 }, { "date": "2026-07-07", "close": 369.609985, "volume": 2881600, "open": 371.30999755859375, "high": 371.75, "low": 368.4800109863281 }, { "date": "2026-07-08", "close": 368.25, "volume": 3864300, "open": 367.6099853515625, "high": 368.5799865722656, "low": 365.30999755859375 }, { "date": "2026-07-09", "close": 371.450012, "volume": 5484300, "open": 369.4700012207031, "high": 371.8500061035156, "low": 368.70001220703125 }, { "date": "2026-07-10", "close": 372.690002, "volume": 2765900, "open": 372.0, "high": 372.9700012207031, "low": 369.5199890136719 }, { "date": "2026-07-13", "close": 369.779999, "volume": 2931000, "open": 371.5899963378906, "high": 372.2200012207031, "low": 369.25 }, { "date": "2026-07-14", "close": 371.160004, "volume": 3403900, "open": 371.0, "high": 371.9700012207031, "low": 369.75 }, { "date": "2026-07-15", "close": 372.420013, "volume": 2913900, "open": 372.29998779296875, "high": 372.9599914550781, "low": 370.239990234375 }, { "date": "2026-07-16", "close": 370.579987, "volume": 3215100, "open": 371.54998779296875, "high": 372.55999755859375, "low": 369.19000244140625 }, { "date": "2026-07-17", "close": 367.01001, "volume": 3155000, "open": 366.4800109863281, "high": 369.0799865722656, "low": 365.7200012207031 }, { "date": "2026-07-20", "close": 366.25, "volume": 2863100, "open": 368.75, "high": 369.6400146484375, "low": 366.0799865722656 }, { "date": "2026-07-21", "close": 369.450012, "volume": 2139900, "open": 368.1499938964844, "high": 369.8500061035156, "low": 367.3399963378906 }, { "date": "2026-07-22", "close": 368.869995, "volume": 2389200, "open": 368.80999755859375, "high": 370.1600036621094, "low": 368.57000732421875 }, { "date": "2026-07-23", "close": 364.690002, "volume": 3276300, "open": 365.1300048828125, "high": 366.760009765625, "low": 363.1000061035156 }, { "date": "2026-07-24", "close": 364.799988, "volume": 2609700, "open": 364.8999938964844, "high": 367.29998779296875, "low": 364.1000061035156 }, { "date": "2026-07-27", "close": 365.179993, "volume": 2864800, "open": 367.67999267578125, "high": 368.32000732421875, "low": 363.6099853515625 }, { "date": "2026-07-28", "close": 365.98999, "volume": 2629100, "open": 365.0199890136719, "high": 366.8999938964844, "low": 363.54998779296875 }, { "date": "2026-07-29", "close": 360.420013, "volume": 4143100, "open": 365.5899963378906, "high": 366.8800048828125, "low": 360.20001220703125 }, { "date": "2026-07-30", "close": 366.269989, "volume": 2877400, "open": 363.80999755859375, "high": 366.5799865722656, "low": 362.6400146484375 }, { "date": "2026-07-31", "close": 368.209991, "volume": 3198500, "open": 367.79998779296875, "high": 369.3399963378906, "low": 363.95001220703125 }, { "date": "2026-08-03", "close": 373.839996, "volume": 3429600, "open": 369.5, "high": 374.260009765625, "low": 369.0 }, { "date": "2026-08-04", "close": 380.820007, "volume": 3302400, "open": 375.3500061035156, "high": 381.739990234375, "low": 375.29998779296875 }, { "date": "2026-08-05", "close": 379.649994, "volume": 2840700, "open": 382.82000732421875, "high": 383.2900085449219, "low": 379.55999755859375 }, { "date": "2026-08-06", "close": 379.070007, "volume": 3090000, "open": 379.82000732421875, "high": 380.94000244140625, "low": 378.6400146484375 }, { "date": "2026-08-07", "close": 381.779999, "volume": 2317900, "open": 380.69000244140625, "high": 382.07000732421875, "low": 379.92999267578125 }, { "date": "2026-08-10", "close": 381.630005, "volume": 5170900, "open": 381.6300048828125, "high": 382.6600036621094, "low": 381.1000061035156 }, { "date": "2026-08-11", "close": 380.649994, "volume": 3900100, "open": 382.510009765625, "high": 382.6000061035156, "low": 380.19000244140625 }, { "date": "2026-08-12", "close": 381.829987, "volume": 2795900, "open": 382.75, "high": 382.82000732421875, "low": 381.1300048828125 }, { "date": "2026-08-13", "close": 384.299988, "volume": 2324200, "open": 383.0299987792969, "high": 385.1199951171875, "low": 382.6400146484375 }, { "date": "2026-08-14", "close": 383.850006, "volume": 2306100, "open": 384.6700134277344, "high": 384.8999938964844, "low": 383.3299865722656 }, { "date": "2026-08-17", "close": 382.130005, "volume": 3529800, "open": 383.760009765625, "high": 384.04998779296875, "low": 382.010009765625 }, { "date": "2026-08-18", "close": 379.040009, "volume": 3842200, "open": 380.1000061035156, "high": 380.489990234375, "low": 378.8999938964844 }, { "date": "2026-08-19", "close": 379.98999, "volume": 2688100, "open": 380.7099914550781, "high": 381.6700134277344, "low": 379.57000732421875 }, { "date": "2026-08-20", "close": 376.579987, "volume": 3428100, "open": 378.5, "high": 379.3699951171875, "low": 376.3900146484375 }, { "date": "2026-08-21", "close": 378.23999, "volume": 2830000, "open": 378.8399963378906, "high": 379.2300109863281, "low": 377.4200134277344 }, { "date": "2026-08-24", "close": 377.070007, "volume": 2963600, "open": 377.9200134277344, "high": 378.0, "low": 376.4800109863281 }, { "date": "2026-08-25", "close": 378.149994, "volume": 2640000, "open": 378.5, "high": 378.6000061035156, "low": 376.8999938964844 }, { "date": "2026-08-26", "close": 378.230011, "volume": 2249300, "open": 377.69000244140625, "high": 378.8999938964844, "low": 377.2799987792969 }, { "date": "2026-08-27", "close": 380.630005, "volume": 2911400, "open": 379.5, "high": 381.20001220703125, "low": 378.8599853515625 }, { "date": "2026-08-28", "close": 379.359985, "volume": 2812400, "open": 381.0299987792969, "high": 382.25, "low": 378.8800048828125 }, { "date": "2026-08-31", "close": 378.149994, "volume": 3185100, "open": 378.4800109863281, "high": 378.5799865722656, "low": 376.9700012207031 }, { "date": "2026-09-01", "close": 375.170013, "volume": 3159500, "open": 375.79998779296875, "high": 376.82000732421875, "low": 374.1499938964844 }, { "date": "2026-09-02", "close": 376.880005, "volume": 2470600, "open": 375.70001220703125, "high": 377.5299987792969, "low": 375.2799987792969 }, { "date": "2026-09-03", "close": 380.929993, "volume": 2562600, "open": 378.5, "high": 381.32000732421875, "low": 378.1600036621094 }, { "date": "2026-09-04", "close": 379.730011, "volume": 2629300, "open": 380.2099914550781, "high": 380.67999267578125, "low": 379.1300048828125 }, { "date": "2026-09-08", "close": 377.600006, "volume": 4287400, "open": 379.3399963378906, "high": 379.57000732421875, "low": 377.2799987792969 }, { "date": "2026-09-09", "close": 375.559998, "volume": 2550300, "open": 376.8399963378906, "high": 377.0, "low": 375.0199890136719 }, { "date": "2026-09-10", "close": 373.23999, "volume": 3305800, "open": 373.1000061035156, "high": 374.5400085449219, "low": 372.75 }, { "date": "2026-09-11", "close": 376.309998, "volume": 2647300, "open": 376.510009765625, "high": 377.29998779296875, "low": 375.92999267578125 }, { "date": "2026-09-14", "close": 374.679993, "volume": 3038200, "open": 373.9700012207031, "high": 376.05999755859375, "low": 373.2799987792969 }, { "date": "2026-09-15", "close": 372.839996, "volume": 2826400, "open": 374.2900085449219, "high": 374.6700134277344, "low": 372.20001220703125 }, { "date": "2026-09-16", "close": 371.26001, "volume": 3345300, "open": 373.7900085449219, "high": 374.9800109863281, "low": 368.92999267578125 }, { "date": "2026-09-17", "close": 375.339996, "volume": 2264500, "open": 375.7900085449219, "high": 376.2200012207031, "low": 374.1700134277344 }, { "date": "2026-09-18", "close": 375.429993, "volume": 2289400, "open": 375.94000244140625, "high": 375.94000244140625, "low": 373.75 }, { "date": "2026-09-21", "close": 381.100006, "volume": 3086500, "open": 377.8900146484375, "high": 381.7699890136719, "low": 377.6400146484375 }, { "date": "2026-09-22", "close": 381.269989, "volume": 2597000, "open": 381.7099914550781, "high": 382.05999755859375, "low": 380.7799987792969 }, { "date": "2026-09-23", "close": 378.230011, "volume": 2575600, "open": 381.0899963378906, "high": 381.239990234375, "low": 377.80999755859375 }, { "date": "2026-09-24", "close": 378.079987, "volume": 2598300, "open": 376.3599853515625, "high": 378.80999755859375, "low": 376.0299987792969 }, { "date": "2026-09-25", "close": 379.769989, "volume": 2808400, "open": 378.6300048828125, "high": 380.3299865722656, "low": 377.4599914550781 }, { "date": "2026-09-28", "close": 375.839996, "volume": 3930400, "open": 377.25, "high": 377.8500061035156, "low": 375.010009765625 }, { "date": "2026-09-29", "close": 375.26001, "volume": 3228200, "open": 376.70001220703125, "high": 376.82000732421875, "low": 374.2200012207031 }, { "date": "2026-09-30", "close": 374.23999, "volume": 4447400, "open": 376.30999755859375, "high": 377.69000244140625, "low": 374.19000244140625 }, { "date": "2026-10-01", "close": 375.179993, "volume": 5192700, "open": 375.3599853515625, "high": 375.9800109863281, "low": 372.5899963378906 }, { "date": "2026-10-02", "close": 377.98999, "volume": 2946200, "open": 378.4800109863281, "high": 379.6099853515625, "low": 376.9200134277344 }, { "date": "2026-10-05", "close": 380.600006, "volume": 3039900, "open": 378.0799865722656, "high": 381.55999755859375, "low": 378.04998779296875 }, { "date": "2026-10-06", "close": 382.540009, "volume": 3032600, "open": 382.19000244140625, "high": 383.8500061035156, "low": 382.0 }, { "date": "2026-10-07", "close": 381.029999, "volume": 2731200, "open": 380.6000061035156, "high": 381.4599914550781, "low": 379.3900146484375 }, { "date": "2026-10-08", "close": 379.559998, "volume": 3104900, "open": 379.95001220703125, "high": 380.9700012207031, "low": 377.8699951171875 }, { "date": "2026-10-09", "close": 381.940002, "volume": 2682700, "open": 380.9200134277344, "high": 382.45001220703125, "low": 380.2200012207031 }, { "date": "2026-10-12", "close": 381.570007, "volume": 1949400, "open": 382.1400146484375, "high": 382.29998779296875, "low": 381.0899963378906 }, { "date": "2026-10-13", "close": 381.320007, "volume": 2458800, "open": 381.3299865722656, "high": 381.8999938964844, "low": 380.29998779296875 }, { "date": "2026-10-14", "close": 376.880005, "volume": 3256400, "open": 379.6400146484375, "high": 380.3599853515625, "low": 375.510009765625 }, { "date": "2026-10-15", "close": 378.420013, "volume": 2805500, "open": 375.45001220703125, "high": 378.8500061035156, "low": 374.45001220703125 }, { "date": "2026-10-16", "close": 374.070007, "volume": 3198500, "open": 379.20001220703125, "high": 379.4200134277344, "low": 372.739990234375 }, { "date": "2026-10-19", "close": 375.540009, "volume": 2831100, "open": 376.1700134277344, "high": 377.4800109863281, "low": 375.17999267578125 }, { "date": "2026-10-20", "close": 377.089996, "volume": 2283900, "open": 375.30999755859375, "high": 378.7099914550781, "low": 374.5899963378906 }, { "date": "2026-10-21", "close": 379.149994, "volume": 2639700, "open": 378.3399963378906, "high": 379.8999938964844, "low": 377.05999755859375 }, { "date": "2026-10-22", "close": 374.899994, "volume": 3147400, "open": 375.95001220703125, "high": 376.6300048828125, "low": 373.54998779296875 }, { "date": "2026-10-23", "close": 373.01001, "volume": 3072900, "open": 373.0, "high": 374.70001220703125, "low": 372.17999267578125 }, { "date": "2026-10-26", "close": 375.589996, "volume": 2743500, "open": 374.2099914550781, "high": 376.8500061035156, "low": 373.8999938964844 }, { "date": "2026-10-27", "close": 377.920013, "volume": 2364400, "open": 376.6499938964844, "high": 378.5400085449219, "low": 375.55999755859375 }, { "date": "2026-10-28", "close": 379.170013, "volume": 2341400, "open": 378.5799865722656, "high": 379.6700134277344, "low": 377.6600036621094 }, { "date": "2026-10-29", "close": 378.23999, "volume": 2622100, "open": 377.5, "high": 378.92999267578125, "low": 376.8299865722656 }, { "date": "2026-10-30", "close": 371.570007, "volume": 4677800, "open": 374.25, "high": 374.489990234375, "low": 368.8900146484375 }, { "date": "2026-11-02", "close": 370.0, "volume": 6569100, "open": 373.5199890136719, "high": 375.6400146484375, "low": 369.75 }, { "date": "2026-11-03", "close": 371.209991, "volume": 3020600, "open": 370.2699890136719, "high": 372.6099853515625, "low": 370.17999267578125 }, { "date": "2026-11-04", "close": 376.920013, "volume": 3486900, "open": 375.29998779296875, "high": 378.07000732421875, "low": 375.0199890136719 }, { "date": "2026-11-05", "close": 360.519989, "volume": 10161800, "open": 376.54998779296875, "high": 376.69000244140625, "low": 360.29998779296875 }, { "date": "2026-11-06", "close": 361.929993, "volume": 5419200, "open": 361.5299987792969, "high": 364.6400146484375, "low": 361.04998779296875 }, { "date": "2026-11-09", "close": 370.899994, "volume": 4093500, "open": 365.75, "high": 372.2799987792969, "low": 364.9200134277344 }, { "date": "2026-11-10", "close": 369.549988, "volume": 3524800, "open": 368.5400085449219, "high": 370.55999755859375, "low": 367.05999755859375 }, { "date": "2026-11-11", "close": 374.25, "volume": 2650000, "open": 372.70001220703125, "high": 375.5199890136719, "low": 371.8299865722656 }, { "date": "2026-11-12", "close": 372.619995, "volume": 3037500, "open": 371.3800048828125, "high": 375.6700134277344, "low": 371.3500061035156 } ], "indicators": { "sma20": 373.2075, "sma50": 375.9578, "return_20d": -1.533, "rsi14": 49.66, "realized_vol_20d": 22.46 }, "status": "observed" }, "VEA": { "symbol": "VEA", "name": "Vanguard FTSE Developed Markets ETF", "group": "Global", "sector": "Developed ex-US", "asset_class": "equity_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/VEA/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 69.43, "prev_close": 69.919998, "change": -0.489998, "change_pct": -0.7008, "volume": 10427300, "history": [ { "date": "2023-11-13", "close": 43.889999, "volume": 7893800, "open": 43.61000061035156, "high": 43.970001220703125, "low": 43.54999923706055 }, { "date": "2023-11-14", "close": 45.080002, "volume": 13479000, "open": 44.650001525878906, "high": 45.13999938964844, "low": 44.650001525878906 }, { "date": "2023-11-15", "close": 45.040001, "volume": 17284700, "open": 45.11000061035156, "high": 45.27000045776367, "low": 45.0 }, { "date": "2023-11-16", "close": 44.939999, "volume": 9361200, "open": 44.91999816894531, "high": 45.119998931884766, "low": 44.810001373291016 }, { "date": "2023-11-17", "close": 45.5, "volume": 6926500, "open": 45.31999969482422, "high": 45.52000045776367, "low": 45.2599983215332 }, { "date": "2023-11-20", "close": 45.700001, "volume": 9554400, "open": 45.47999954223633, "high": 45.77000045776367, "low": 45.470001220703125 }, { "date": "2023-11-21", "close": 45.52, "volume": 7205700, "open": 45.709999084472656, "high": 45.72999954223633, "low": 45.459999084472656 }, { "date": "2023-11-22", "close": 45.610001, "volume": 8971500, "open": 45.560001373291016, "high": 45.630001068115234, "low": 45.369998931884766 }, { "date": "2023-11-24", "close": 45.91, "volume": 4556000, "open": 45.720001220703125, "high": 45.91999816894531, "low": 45.720001220703125 }, { "date": "2023-11-27", "close": 45.790001, "volume": 10489700, "open": 45.779998779296875, "high": 45.84000015258789, "low": 45.66999816894531 }, { "date": "2023-11-28", "close": 45.869999, "volume": 8909000, "open": 45.720001220703125, "high": 46.0099983215332, "low": 45.650001525878906 }, { "date": "2023-11-29", "close": 45.98, "volume": 9916700, "open": 45.9900016784668, "high": 46.150001525878906, "low": 45.849998474121094 }, { "date": "2023-11-30", "close": 45.959999, "volume": 9636900, "open": 45.97999954223633, "high": 46.029998779296875, "low": 45.7599983215332 }, { "date": "2023-12-01", "close": 46.43, "volume": 14005700, "open": 45.900001525878906, "high": 46.45000076293945, "low": 45.86000061035156 }, { "date": "2023-12-04", "close": 46.02, "volume": 10810000, "open": 45.970001220703125, "high": 46.16999816894531, "low": 45.880001068115234 }, { "date": "2023-12-05", "close": 45.869999, "volume": 9365600, "open": 45.900001525878906, "high": 46.040000915527344, "low": 45.790000915527344 }, { "date": "2023-12-06", "close": 45.959999, "volume": 9458700, "open": 46.310001373291016, "high": 46.38999938964844, "low": 45.959999084472656 }, { "date": "2023-12-07", "close": 46.18, "volume": 17301000, "open": 46.09000015258789, "high": 46.31999969482422, "low": 45.88999938964844 }, { "date": "2023-12-08", "close": 46.290001, "volume": 9501400, "open": 46.060001373291016, "high": 46.380001068115234, "low": 46.040000915527344 }, { "date": "2023-12-11", "close": 46.419998, "volume": 13939100, "open": 46.279998779296875, "high": 46.439998626708984, "low": 46.20000076293945 }, { "date": "2023-12-12", "close": 46.43, "volume": 11187100, "open": 46.33000183105469, "high": 46.439998626708984, "low": 46.150001525878906 }, { "date": "2023-12-13", "close": 47.18, "volume": 12136100, "open": 46.43000030517578, "high": 47.20000076293945, "low": 46.22999954223633 }, { "date": "2023-12-14", "close": 47.59, "volume": 16856900, "open": 47.459999084472656, "high": 47.77000045776367, "low": 47.40999984741211 }, { "date": "2023-12-15", "close": 47.099998, "volume": 18248300, "open": 47.400001525878906, "high": 47.459999084472656, "low": 47.099998474121094 }, { "date": "2023-12-18", "close": 46.650002, "volume": 10386200, "open": 46.72999954223633, "high": 46.75, "low": 46.529998779296875 }, { "date": "2023-12-19", "close": 47.099998, "volume": 9253400, "open": 46.9900016784668, "high": 47.119998931884766, "low": 46.90999984741211 }, { "date": "2023-12-20", "close": 46.610001, "volume": 15779900, "open": 47.13999938964844, "high": 47.2599983215332, "low": 46.59000015258789 }, { "date": "2023-12-21", "close": 47.400002, "volume": 13337700, "open": 47.18000030517578, "high": 47.400001525878906, "low": 47.060001373291016 }, { "date": "2023-12-22", "close": 47.509998, "volume": 12007600, "open": 47.5, "high": 47.630001068115234, "low": 47.349998474121094 }, { "date": "2023-12-26", "close": 47.720001, "volume": 7301600, "open": 47.54999923706055, "high": 47.790000915527344, "low": 47.400001525878906 }, { "date": "2023-12-27", "close": 47.990002, "volume": 9921200, "open": 47.810001373291016, "high": 48.029998779296875, "low": 47.77000045776367 }, { "date": "2023-12-28", "close": 47.91, "volume": 11909200, "open": 48.060001373291016, "high": 48.15999984741211, "low": 47.880001068115234 }, { "date": "2023-12-29", "close": 47.900002, "volume": 10489500, "open": 47.939998626708984, "high": 48.08000183105469, "low": 47.79999923706055 }, { "date": "2024-01-02", "close": 47.369999, "volume": 17117300, "open": 47.439998626708984, "high": 47.61000061035156, "low": 47.31999969482422 }, { "date": "2024-01-03", "close": 46.990002, "volume": 12564000, "open": 46.900001525878906, "high": 47.150001525878906, "low": 46.77000045776367 }, { "date": "2024-01-04", "close": 47.099998, "volume": 14931900, "open": 46.97999954223633, "high": 47.33000183105469, "low": 46.970001220703125 }, { "date": "2024-01-05", "close": 47.130001, "volume": 9963100, "open": 47.040000915527344, "high": 47.54999923706055, "low": 47.0 }, { "date": "2024-01-08", "close": 47.619999, "volume": 8156500, "open": 47.20000076293945, "high": 47.63999938964844, "low": 47.150001525878906 }, { "date": "2024-01-09", "close": 47.189999, "volume": 13219400, "open": 47.22999954223633, "high": 47.310001373291016, "low": 47.11000061035156 }, { "date": "2024-01-10", "close": 47.450001, "volume": 10542900, "open": 47.36000061035156, "high": 47.5099983215332, "low": 47.290000915527344 }, { "date": "2024-01-11", "close": 47.400002, "volume": 12648200, "open": 47.52000045776367, "high": 47.58000183105469, "low": 46.959999084472656 }, { "date": "2024-01-12", "close": 47.57, "volume": 7138500, "open": 47.720001220703125, "high": 47.869998931884766, "low": 47.47999954223633 }, { "date": "2024-01-16", "close": 46.720001, "volume": 14475600, "open": 46.959999084472656, "high": 47.0, "low": 46.619998931884766 }, { "date": "2024-01-17", "close": 46.209999, "volume": 10354600, "open": 46.08000183105469, "high": 46.22999954223633, "low": 45.90999984741211 }, { "date": "2024-01-18", "close": 46.630001, "volume": 9243700, "open": 46.40999984741211, "high": 46.63999938964844, "low": 46.33000183105469 }, { "date": "2024-01-19", "close": 46.779999, "volume": 9932800, "open": 46.52000045776367, "high": 46.790000915527344, "low": 46.36000061035156 }, { "date": "2024-01-22", "close": 46.900002, "volume": 11607500, "open": 46.900001525878906, "high": 47.04999923706055, "low": 46.810001373291016 }, { "date": "2024-01-23", "close": 46.82, "volume": 8069900, "open": 46.720001220703125, "high": 46.849998474121094, "low": 46.599998474121094 }, { "date": "2024-01-24", "close": 47.110001, "volume": 11566400, "open": 47.40999984741211, "high": 47.43000030517578, "low": 47.09000015258789 }, { "date": "2024-01-25", "close": 47.23, "volume": 13899200, "open": 47.220001220703125, "high": 47.25, "low": 47.0 }, { "date": "2024-01-26", "close": 47.43, "volume": 8717100, "open": 47.459999084472656, "high": 47.529998779296875, "low": 47.36000061035156 }, { "date": "2024-01-29", "close": 47.709999, "volume": 9572100, "open": 47.400001525878906, "high": 47.7599983215332, "low": 47.34000015258789 }, { "date": "2024-01-30", "close": 47.650002, "volume": 8228500, "open": 47.619998931884766, "high": 47.689998626708984, "low": 47.439998626708984 }, { "date": "2024-01-31", "close": 47.380001, "volume": 14542800, "open": 47.84000015258789, "high": 47.97999954223633, "low": 47.310001373291016 }, { "date": "2024-02-01", "close": 47.880001, "volume": 12761000, "open": 47.540000915527344, "high": 47.88999938964844, "low": 47.439998626708984 }, { "date": "2024-02-02", "close": 47.540001, "volume": 11569700, "open": 47.54999923706055, "high": 47.59000015258789, "low": 47.310001373291016 }, { "date": "2024-02-05", "close": 47.23, "volume": 13406300, "open": 47.25, "high": 47.33000183105469, "low": 46.9900016784668 }, { "date": "2024-02-06", "close": 47.52, "volume": 12103700, "open": 47.22999954223633, "high": 47.529998779296875, "low": 47.20000076293945 }, { "date": "2024-02-07", "close": 47.549999, "volume": 8819300, "open": 47.540000915527344, "high": 47.630001068115234, "low": 47.45000076293945 }, { "date": "2024-02-08", "close": 47.470001, "volume": 10014100, "open": 47.459999084472656, "high": 47.4900016784668, "low": 47.290000915527344 }, { "date": "2024-02-09", "close": 47.639999, "volume": 11254800, "open": 47.47999954223633, "high": 47.65999984741211, "low": 47.369998931884766 }, { "date": "2024-02-12", "close": 47.759998, "volume": 8598000, "open": 47.630001068115234, "high": 47.91999816894531, "low": 47.61000061035156 }, { "date": "2024-02-13", "close": 46.91, "volume": 19980800, "open": 47.189998626708984, "high": 47.220001220703125, "low": 46.720001220703125 }, { "date": "2024-02-14", "close": 47.490002, "volume": 10455600, "open": 47.25, "high": 47.5, "low": 47.209999084472656 }, { "date": "2024-02-15", "close": 48.02, "volume": 9979700, "open": 47.689998626708984, "high": 48.029998779296875, "low": 47.68000030517578 }, { "date": "2024-02-16", "close": 48.060001, "volume": 9886800, "open": 48.02000045776367, "high": 48.279998779296875, "low": 47.90999984741211 }, { "date": "2024-02-20", "close": 48.23, "volume": 9318000, "open": 48.33000183105469, "high": 48.380001068115234, "low": 48.119998931884766 }, { "date": "2024-02-21", "close": 48.259998, "volume": 10143000, "open": 48.130001068115234, "high": 48.27000045776367, "low": 48.040000915527344 }, { "date": "2024-02-22", "close": 48.77, "volume": 17006300, "open": 48.65999984741211, "high": 48.81999969482422, "low": 48.58000183105469 }, { "date": "2024-02-23", "close": 48.849998, "volume": 7736300, "open": 48.83000183105469, "high": 48.90999984741211, "low": 48.72999954223633 }, { "date": "2024-02-26", "close": 48.740002, "volume": 9505300, "open": 48.849998474121094, "high": 48.849998474121094, "low": 48.63999938964844 }, { "date": "2024-02-27", "close": 48.830002, "volume": 8633700, "open": 48.779998779296875, "high": 48.86000061035156, "low": 48.720001220703125 }, { "date": "2024-02-28", "close": 48.57, "volume": 7449500, "open": 48.540000915527344, "high": 48.650001525878906, "low": 48.5 }, { "date": "2024-02-29", "close": 48.68, "volume": 17630500, "open": 48.81999969482422, "high": 48.880001068115234, "low": 48.470001220703125 }, { "date": "2024-03-01", "close": 49.200001, "volume": 11199500, "open": 48.88999938964844, "high": 49.220001220703125, "low": 48.709999084472656 }, { "date": "2024-03-04", "close": 49.07, "volume": 9774600, "open": 49.029998779296875, "high": 49.15999984741211, "low": 48.97999954223633 }, { "date": "2024-03-05", "close": 48.950001, "volume": 13584600, "open": 49.099998474121094, "high": 49.2599983215332, "low": 48.810001373291016 }, { "date": "2024-03-06", "close": 49.540001, "volume": 13323300, "open": 49.5, "high": 49.689998626708984, "low": 49.40999984741211 }, { "date": "2024-03-07", "close": 50.110001, "volume": 15544900, "open": 49.869998931884766, "high": 50.16999816894531, "low": 49.849998474121094 }, { "date": "2024-03-08", "close": 49.970001, "volume": 10492500, "open": 50.310001373291016, "high": 50.36000061035156, "low": 49.88999938964844 }, { "date": "2024-03-11", "close": 49.720001, "volume": 7569700, "open": 49.650001525878906, "high": 49.7400016784668, "low": 49.47999954223633 }, { "date": "2024-03-12", "close": 50.099998, "volume": 8307400, "open": 49.790000915527344, "high": 50.099998474121094, "low": 49.61000061035156 }, { "date": "2024-03-13", "close": 50.110001, "volume": 8727300, "open": 50.060001373291016, "high": 50.22999954223633, "low": 50.0099983215332 }, { "date": "2024-03-14", "close": 49.779999, "volume": 12369600, "open": 50.15999984741211, "high": 50.18000030517578, "low": 49.58000183105469 }, { "date": "2024-03-15", "close": 49.450001, "volume": 13766700, "open": 49.5, "high": 49.56999969482422, "low": 49.29999923706055 }, { "date": "2024-03-18", "close": 49.459999, "volume": 12116700, "open": 49.61000061035156, "high": 49.630001068115234, "low": 49.41999816894531 }, { "date": "2024-03-19", "close": 49.540001, "volume": 10424900, "open": 49.40999984741211, "high": 49.66999816894531, "low": 49.31999969482422 }, { "date": "2024-03-20", "close": 50.080002, "volume": 15166000, "open": 49.52000045776367, "high": 50.130001068115234, "low": 49.47999954223633 }, { "date": "2024-03-21", "close": 50.110001, "volume": 8951600, "open": 50.16999816894531, "high": 50.27000045776367, "low": 50.09000015258789 }, { "date": "2024-03-22", "close": 49.939999, "volume": 9289600, "open": 50.08000183105469, "high": 50.099998474121094, "low": 49.88999938964844 }, { "date": "2024-03-25", "close": 49.869999, "volume": 7858000, "open": 49.81999969482422, "high": 50.04999923706055, "low": 49.810001373291016 }, { "date": "2024-03-26", "close": 49.939999, "volume": 12502400, "open": 50.11000061035156, "high": 50.130001068115234, "low": 49.93000030517578 }, { "date": "2024-03-27", "close": 50.27, "volume": 7233200, "open": 50.040000915527344, "high": 50.27000045776367, "low": 49.9900016784668 }, { "date": "2024-03-28", "close": 50.169998, "volume": 8336000, "open": 50.099998474121094, "high": 50.2400016784668, "low": 50.099998474121094 }, { "date": "2024-04-01", "close": 49.970001, "volume": 9987800, "open": 50.099998474121094, "high": 50.209999084472656, "low": 49.849998474121094 }, { "date": "2024-04-02", "close": 49.66, "volume": 15614500, "open": 49.630001068115234, "high": 49.65999984741211, "low": 49.5 }, { "date": "2024-04-03", "close": 49.93, "volume": 17859100, "open": 49.540000915527344, "high": 50.0, "low": 49.529998779296875 }, { "date": "2024-04-04", "close": 49.529999, "volume": 17525700, "open": 50.2599983215332, "high": 50.290000915527344, "low": 49.47999954223633 }, { "date": "2024-04-05", "close": 49.709999, "volume": 13240900, "open": 49.4900016784668, "high": 49.81999969482422, "low": 49.369998931884766 }, { "date": "2024-04-08", "close": 49.950001, "volume": 14126200, "open": 49.97999954223633, "high": 50.04999923706055, "low": 49.84000015258789 }, { "date": "2024-04-09", "close": 49.959999, "volume": 9098900, "open": 50.15999984741211, "high": 50.220001220703125, "low": 49.709999084472656 }, { "date": "2024-04-10", "close": 49.209999, "volume": 14335600, "open": 49.220001220703125, "high": 49.43000030517578, "low": 49.02000045776367 }, { "date": "2024-04-11", "close": 49.389999, "volume": 12987500, "open": 49.439998626708984, "high": 49.47999954223633, "low": 48.869998931884766 }, { "date": "2024-04-12", "close": 48.529999, "volume": 14173500, "open": 48.939998626708984, "high": 49.09000015258789, "low": 48.459999084472656 }, { "date": "2024-04-15", "close": 48.360001, "volume": 20120000, "open": 49.08000183105469, "high": 49.130001068115234, "low": 48.27000045776367 }, { "date": "2024-04-16", "close": 47.849998, "volume": 16484100, "open": 47.95000076293945, "high": 48.08000183105469, "low": 47.689998626708984 }, { "date": "2024-04-17", "close": 47.880001, "volume": 12166200, "open": 48.08000183105469, "high": 48.13999938964844, "low": 47.650001525878906 }, { "date": "2024-04-18", "close": 47.830002, "volume": 13900800, "open": 47.95000076293945, "high": 48.15999984741211, "low": 47.72999954223633 }, { "date": "2024-04-19", "close": 47.860001, "volume": 13900300, "open": 47.880001068115234, "high": 48.04999923706055, "low": 47.720001220703125 }, { "date": "2024-04-22", "close": 48.380001, "volume": 9371200, "open": 48.13999938964844, "high": 48.54999923706055, "low": 48.040000915527344 }, { "date": "2024-04-23", "close": 48.869999, "volume": 7996300, "open": 48.52000045776367, "high": 48.91999816894531, "low": 48.459999084472656 }, { "date": "2024-04-24", "close": 48.73, "volume": 7247700, "open": 48.88999938964844, "high": 48.90999984741211, "low": 48.540000915527344 }, { "date": "2024-04-25", "close": 48.52, "volume": 8433500, "open": 48.060001373291016, "high": 48.61000061035156, "low": 47.939998626708984 }, { "date": "2024-04-26", "close": 48.880001, "volume": 9166200, "open": 48.72999954223633, "high": 48.959999084472656, "low": 48.709999084472656 }, { "date": "2024-04-29", "close": 49.150002, "volume": 8218500, "open": 49.189998626708984, "high": 49.25, "low": 48.9900016784668 }, { "date": "2024-04-30", "close": 48.459999, "volume": 10083400, "open": 48.93000030517578, "high": 49.060001373291016, "low": 48.439998626708984 }, { "date": "2024-05-01", "close": 48.400002, "volume": 12336400, "open": 48.40999984741211, "high": 48.9900016784668, "low": 48.2599983215332 }, { "date": "2024-05-02", "close": 49.110001, "volume": 18096900, "open": 48.95000076293945, "high": 49.20000076293945, "low": 48.65999984741211 }, { "date": "2024-05-03", "close": 49.560001, "volume": 11883000, "open": 49.65999984741211, "high": 49.7400016784668, "low": 49.27000045776367 }, { "date": "2024-05-06", "close": 49.950001, "volume": 8654000, "open": 49.84000015258789, "high": 49.970001220703125, "low": 49.779998779296875 }, { "date": "2024-05-07", "close": 50.02, "volume": 7874700, "open": 50.040000915527344, "high": 50.13999938964844, "low": 49.93000030517578 }, { "date": "2024-05-08", "close": 49.970001, "volume": 6547600, "open": 49.7599983215332, "high": 49.97999954223633, "low": 49.720001220703125 }, { "date": "2024-05-09", "close": 50.34, "volume": 7109200, "open": 49.95000076293945, "high": 50.34000015258789, "low": 49.95000076293945 }, { "date": "2024-05-10", "close": 50.360001, "volume": 8819900, "open": 50.5, "high": 50.52000045776367, "low": 50.29999923706055 }, { "date": "2024-05-13", "close": 50.349998, "volume": 6602000, "open": 50.400001525878906, "high": 50.4900016784668, "low": 50.279998779296875 }, { "date": "2024-05-14", "close": 50.700001, "volume": 9694300, "open": 50.52000045776367, "high": 50.70000076293945, "low": 50.47999954223633 }, { "date": "2024-05-15", "close": 51.209999, "volume": 8035100, "open": 50.959999084472656, "high": 51.209999084472656, "low": 50.810001373291016 }, { "date": "2024-05-16", "close": 50.919998, "volume": 7410800, "open": 51.130001068115234, "high": 51.150001525878906, "low": 50.90999984741211 }, { "date": "2024-05-17", "close": 51.099998, "volume": 7276900, "open": 50.93000030517578, "high": 51.119998931884766, "low": 50.84000015258789 }, { "date": "2024-05-20", "close": 51.119999, "volume": 5731000, "open": 51.13999938964844, "high": 51.279998779296875, "low": 51.099998474121094 }, { "date": "2024-05-21", "close": 51.040001, "volume": 6900100, "open": 50.959999084472656, "high": 51.09000015258789, "low": 50.93000030517578 }, { "date": "2024-05-22", "close": 50.560001, "volume": 7250000, "open": 50.72999954223633, "high": 50.7599983215332, "low": 50.43000030517578 }, { "date": "2024-05-23", "close": 50.279999, "volume": 12745600, "open": 50.959999084472656, "high": 51.0, "low": 50.15999984741211 }, { "date": "2024-05-24", "close": 50.689999, "volume": 7106300, "open": 50.470001220703125, "high": 50.779998779296875, "low": 50.470001220703125 }, { "date": "2024-05-28", "close": 50.700001, "volume": 7894200, "open": 50.970001220703125, "high": 50.9900016784668, "low": 50.54999923706055 }, { "date": "2024-05-29", "close": 49.830002, "volume": 7938700, "open": 50.0, "high": 50.099998474121094, "low": 49.810001373291016 }, { "date": "2024-05-30", "close": 50.279999, "volume": 9017300, "open": 50.15999984741211, "high": 50.38999938964844, "low": 50.11000061035156 }, { "date": "2024-05-31", "close": 50.720001, "volume": 10547800, "open": 50.560001373291016, "high": 50.7400016784668, "low": 50.29999923706055 }, { "date": "2024-06-03", "close": 50.849998, "volume": 9064800, "open": 50.93000030517578, "high": 51.02000045776367, "low": 50.630001068115234 }, { "date": "2024-06-04", "close": 50.700001, "volume": 8275300, "open": 50.689998626708984, "high": 50.779998779296875, "low": 50.470001220703125 }, { "date": "2024-06-05", "close": 51.049999, "volume": 7634500, "open": 50.939998626708984, "high": 51.060001373291016, "low": 50.650001525878906 }, { "date": "2024-06-06", "close": 51.18, "volume": 5781400, "open": 51.04999923706055, "high": 51.209999084472656, "low": 51.0 }, { "date": "2024-06-07", "close": 50.549999, "volume": 6722400, "open": 50.7599983215332, "high": 50.880001068115234, "low": 50.540000915527344 }, { "date": "2024-06-10", "close": 50.619999, "volume": 6424900, "open": 50.31999969482422, "high": 50.68000030517578, "low": 50.209999084472656 }, { "date": "2024-06-11", "close": 50.049999, "volume": 13418500, "open": 50.08000183105469, "high": 50.15999984741211, "low": 49.79999923706055 }, { "date": "2024-06-12", "close": 50.66, "volume": 8405000, "open": 50.91999816894531, "high": 51.040000915527344, "low": 50.56999969482422 }, { "date": "2024-06-13", "close": 49.950001, "volume": 5741300, "open": 50.279998779296875, "high": 50.290000915527344, "low": 49.75 }, { "date": "2024-06-14", "close": 49.5, "volume": 8666400, "open": 49.38999938964844, "high": 49.52000045776367, "low": 49.18000030517578 }, { "date": "2024-06-17", "close": 49.68, "volume": 8490400, "open": 49.380001068115234, "high": 49.70000076293945, "low": 49.209999084472656 }, { "date": "2024-06-18", "close": 49.880001, "volume": 11838700, "open": 49.68000030517578, "high": 49.90999984741211, "low": 49.68000030517578 }, { "date": "2024-06-20", "close": 49.880001, "volume": 8700500, "open": 49.79999923706055, "high": 49.970001220703125, "low": 49.709999084472656 }, { "date": "2024-06-21", "close": 49.09, "volume": 7126500, "open": 49.08000183105469, "high": 49.15999984741211, "low": 48.95000076293945 }, { "date": "2024-06-24", "close": 49.52, "volume": 7928200, "open": 49.470001220703125, "high": 49.75, "low": 49.470001220703125 }, { "date": "2024-06-25", "close": 49.59, "volume": 9191200, "open": 49.52000045776367, "high": 49.650001525878906, "low": 49.40999984741211 }, { "date": "2024-06-26", "close": 49.259998, "volume": 8628400, "open": 49.18000030517578, "high": 49.34000015258789, "low": 49.099998474121094 }, { "date": "2024-06-27", "close": 49.380001, "volume": 8564500, "open": 49.369998931884766, "high": 49.52000045776367, "low": 49.27000045776367 }, { "date": "2024-06-28", "close": 49.419998, "volume": 9419000, "open": 49.40999984741211, "high": 49.59000015258789, "low": 49.209999084472656 }, { "date": "2024-07-01", "close": 49.459999, "volume": 10764400, "open": 49.630001068115234, "high": 49.810001373291016, "low": 49.34000015258789 }, { "date": "2024-07-02", "close": 49.57, "volume": 10081100, "open": 49.33000183105469, "high": 49.599998474121094, "low": 49.2599983215332 }, { "date": "2024-07-03", "close": 50.16, "volume": 7160900, "open": 49.810001373291016, "high": 50.220001220703125, "low": 49.810001373291016 }, { "date": "2024-07-05", "close": 50.48, "volume": 7272900, "open": 50.619998931884766, "high": 50.619998931884766, "low": 50.18000030517578 }, { "date": "2024-07-08", "close": 50.259998, "volume": 8229600, "open": 50.52000045776367, "high": 50.560001373291016, "low": 50.22999954223633 }, { "date": "2024-07-09", "close": 50.09, "volume": 17483700, "open": 50.2400016784668, "high": 50.2400016784668, "low": 49.959999084472656 }, { "date": "2024-07-10", "close": 50.790001, "volume": 8188600, "open": 50.52000045776367, "high": 50.81999969482422, "low": 50.459999084472656 }, { "date": "2024-07-11", "close": 50.990002, "volume": 7567600, "open": 51.119998931884766, "high": 51.25, "low": 50.95000076293945 }, { "date": "2024-07-12", "close": 51.5, "volume": 6815000, "open": 51.349998474121094, "high": 51.68000030517578, "low": 51.31999969482422 }, { "date": "2024-07-15", "close": 51.110001, "volume": 6455700, "open": 51.400001525878906, "high": 51.400001525878906, "low": 51.04999923706055 }, { "date": "2024-07-16", "close": 51.41, "volume": 6099100, "open": 51.0099983215332, "high": 51.41999816894531, "low": 50.95000076293945 }, { "date": "2024-07-17", "close": 51.119999, "volume": 7751700, "open": 51.13999938964844, "high": 51.33000183105469, "low": 51.040000915527344 }, { "date": "2024-07-18", "close": 50.619999, "volume": 6991400, "open": 51.220001220703125, "high": 51.25, "low": 50.5099983215332 }, { "date": "2024-07-19", "close": 50.32, "volume": 10485600, "open": 50.439998626708984, "high": 50.5, "low": 50.2400016784668 }, { "date": "2024-07-22", "close": 50.810001, "volume": 7532100, "open": 50.70000076293945, "high": 50.83000183105469, "low": 50.560001373291016 }, { "date": "2024-07-23", "close": 50.549999, "volume": 5498100, "open": 50.59000015258789, "high": 50.65999984741211, "low": 50.5 }, { "date": "2024-07-24", "close": 49.919998, "volume": 6900700, "open": 50.40999984741211, "high": 50.470001220703125, "low": 49.88999938964844 }, { "date": "2024-07-25", "close": 49.610001, "volume": 8841400, "open": 49.5, "high": 50.060001373291016, "low": 49.349998474121094 }, { "date": "2024-07-26", "close": 50.259998, "volume": 5992700, "open": 50.02000045776367, "high": 50.34000015258789, "low": 49.939998626708984 }, { "date": "2024-07-29", "close": 50.060001, "volume": 9552900, "open": 50.18000030517578, "high": 50.18000030517578, "low": 49.83000183105469 }, { "date": "2024-07-30", "close": 50.169998, "volume": 8415500, "open": 50.20000076293945, "high": 50.310001373291016, "low": 49.9900016784668 }, { "date": "2024-07-31", "close": 50.91, "volume": 7592900, "open": 50.95000076293945, "high": 51.15999984741211, "low": 50.77000045776367 }, { "date": "2024-08-01", "close": 49.610001, "volume": 8740300, "open": 50.34000015258789, "high": 50.47999954223633, "low": 49.36000061035156 }, { "date": "2024-08-02", "close": 48.740002, "volume": 13257200, "open": 48.91999816894531, "high": 49.0099983215332, "low": 48.369998931884766 }, { "date": "2024-08-05", "close": 47.599998, "volume": 22549300, "open": 46.869998931884766, "high": 47.900001525878906, "low": 46.79999923706055 }, { "date": "2024-08-06", "close": 47.68, "volume": 13854100, "open": 47.20000076293945, "high": 47.959999084472656, "low": 47.119998931884766 }, { "date": "2024-08-07", "close": 47.91, "volume": 8239300, "open": 48.58000183105469, "high": 48.7400016784668, "low": 47.880001068115234 }, { "date": "2024-08-08", "close": 48.73, "volume": 8135100, "open": 48.369998931884766, "high": 48.77000045776367, "low": 48.130001068115234 }, { "date": "2024-08-09", "close": 48.900002, "volume": 6351100, "open": 48.61000061035156, "high": 48.93000030517578, "low": 48.4900016784668 }, { "date": "2024-08-12", "close": 48.919998, "volume": 5173900, "open": 48.91999816894531, "high": 49.060001373291016, "low": 48.75 }, { "date": "2024-08-13", "close": 49.720001, "volume": 5785200, "open": 49.22999954223633, "high": 49.7599983215332, "low": 49.220001220703125 }, { "date": "2024-08-14", "close": 49.91, "volume": 5432900, "open": 49.810001373291016, "high": 49.95000076293945, "low": 49.72999954223633 }, { "date": "2024-08-15", "close": 50.52, "volume": 5473500, "open": 50.33000183105469, "high": 50.63999938964844, "low": 50.310001373291016 }, { "date": "2024-08-16", "close": 50.82, "volume": 5669100, "open": 50.59000015258789, "high": 50.869998931884766, "low": 50.56999969482422 }, { "date": "2024-08-19", "close": 51.41, "volume": 5242900, "open": 51.130001068115234, "high": 51.470001220703125, "low": 51.08000183105469 }, { "date": "2024-08-20", "close": 51.27, "volume": 4840200, "open": 51.349998474121094, "high": 51.45000076293945, "low": 51.16999816894531 }, { "date": "2024-08-21", "close": 51.720001, "volume": 5308700, "open": 51.56999969482422, "high": 51.810001373291016, "low": 51.45000076293945 }, { "date": "2024-08-22", "close": 51.360001, "volume": 5982500, "open": 51.86000061035156, "high": 51.869998931884766, "low": 51.31999969482422 }, { "date": "2024-08-23", "close": 52.349998, "volume": 5857000, "open": 51.83000183105469, "high": 52.400001525878906, "low": 51.75 }, { "date": "2024-08-26", "close": 52.139999, "volume": 5216400, "open": 52.25, "high": 52.31999969482422, "low": 52.08000183105469 }, { "date": "2024-08-27", "close": 52.34, "volume": 5473200, "open": 52.209999084472656, "high": 52.43000030517578, "low": 52.150001525878906 }, { "date": "2024-08-28", "close": 52.080002, "volume": 5682900, "open": 52.2599983215332, "high": 52.349998474121094, "low": 51.900001525878906 }, { "date": "2024-08-29", "close": 52.220001, "volume": 6437400, "open": 52.29999923706055, "high": 52.54999923706055, "low": 52.18000030517578 }, { "date": "2024-08-30", "close": 52.389999, "volume": 5128900, "open": 52.45000076293945, "high": 52.52000045776367, "low": 52.08000183105469 }, { "date": "2024-09-03", "close": 51.48, "volume": 9777700, "open": 52.09000015258789, "high": 52.119998931884766, "low": 51.36000061035156 }, { "date": "2024-09-04", "close": 51.32, "volume": 9505500, "open": 51.150001525878906, "high": 51.58000183105469, "low": 51.150001525878906 }, { "date": "2024-09-05", "close": 51.330002, "volume": 9941700, "open": 51.41999816894531, "high": 51.529998779296875, "low": 51.150001525878906 }, { "date": "2024-09-06", "close": 50.369999, "volume": 8885200, "open": 51.31999969482422, "high": 51.349998474121094, "low": 50.279998779296875 }, { "date": "2024-09-09", "close": 50.91, "volume": 6081100, "open": 50.810001373291016, "high": 51.099998474121094, "low": 50.77000045776367 }, { "date": "2024-09-10", "close": 50.709999, "volume": 6381000, "open": 50.77000045776367, "high": 50.84000015258789, "low": 50.279998779296875 }, { "date": "2024-09-11", "close": 51.0, "volume": 8049200, "open": 50.709999084472656, "high": 51.02000045776367, "low": 50.130001068115234 }, { "date": "2024-09-12", "close": 51.459999, "volume": 6521300, "open": 50.9900016784668, "high": 51.470001220703125, "low": 50.84000015258789 }, { "date": "2024-09-13", "close": 51.599998, "volume": 4772200, "open": 51.560001373291016, "high": 51.790000915527344, "low": 51.5099983215332 }, { "date": "2024-09-16", "close": 52.009998, "volume": 7249300, "open": 51.810001373291016, "high": 52.02000045776367, "low": 51.66999816894531 }, { "date": "2024-09-17", "close": 51.759998, "volume": 8026200, "open": 51.9900016784668, "high": 52.029998779296875, "low": 51.58000183105469 }, { "date": "2024-09-18", "close": 51.580002, "volume": 8496600, "open": 51.790000915527344, "high": 52.2400016784668, "low": 51.47999954223633 }, { "date": "2024-09-19", "close": 52.57, "volume": 5994800, "open": 52.4900016784668, "high": 52.66999816894531, "low": 52.150001525878906 }, { "date": "2024-09-20", "close": 51.950001, "volume": 5783800, "open": 52.150001525878906, "high": 52.150001525878906, "low": 51.7400016784668 }, { "date": "2024-09-23", "close": 52.16, "volume": 8026800, "open": 52.060001373291016, "high": 52.209999084472656, "low": 52.0099983215332 }, { "date": "2024-09-24", "close": 52.48, "volume": 6856300, "open": 52.349998474121094, "high": 52.5099983215332, "low": 52.189998626708984 }, { "date": "2024-09-25", "close": 52.150002, "volume": 7740300, "open": 52.540000915527344, "high": 52.540000915527344, "low": 52.130001068115234 }, { "date": "2024-09-26", "close": 53.310001, "volume": 7675600, "open": 53.16999816894531, "high": 53.400001525878906, "low": 52.9900016784668 }, { "date": "2024-09-27", "close": 52.98, "volume": 7370200, "open": 53.209999084472656, "high": 53.380001068115234, "low": 52.900001525878906 }, { "date": "2024-09-30", "close": 52.810001, "volume": 8297500, "open": 52.9900016784668, "high": 52.9900016784668, "low": 52.4900016784668 }, { "date": "2024-10-01", "close": 52.439999, "volume": 9508300, "open": 52.79999923706055, "high": 52.84000015258789, "low": 52.16999816894531 }, { "date": "2024-10-02", "close": 52.349998, "volume": 18025500, "open": 52.34000015258789, "high": 52.4900016784668, "low": 52.13999938964844 }, { "date": "2024-10-03", "close": 51.860001, "volume": 10946000, "open": 51.88999938964844, "high": 52.0, "low": 51.68000030517578 }, { "date": "2024-10-04", "close": 52.169998, "volume": 7660500, "open": 51.939998626708984, "high": 52.20000076293945, "low": 51.88999938964844 }, { "date": "2024-10-07", "close": 51.880001, "volume": 9049400, "open": 52.04999923706055, "high": 52.08000183105469, "low": 51.68000030517578 }, { "date": "2024-10-08", "close": 51.799999, "volume": 7346600, "open": 51.790000915527344, "high": 51.83000183105469, "low": 51.630001068115234 }, { "date": "2024-10-09", "close": 51.82, "volume": 7445600, "open": 51.529998779296875, "high": 51.869998931884766, "low": 51.5099983215332 }, { "date": "2024-10-10", "close": 51.73, "volume": 9757000, "open": 51.619998931884766, "high": 51.7599983215332, "low": 51.41999816894531 }, { "date": "2024-10-11", "close": 51.990002, "volume": 6439400, "open": 51.720001220703125, "high": 52.04999923706055, "low": 51.70000076293945 }, { "date": "2024-10-14", "close": 52.099998, "volume": 5569400, "open": 51.83000183105469, "high": 52.13999938964844, "low": 51.790000915527344 }, { "date": "2024-10-15", "close": 51.360001, "volume": 9881600, "open": 51.90999984741211, "high": 51.959999084472656, "low": 51.29999923706055 }, { "date": "2024-10-16", "close": 51.560001, "volume": 7796500, "open": 51.5099983215332, "high": 51.599998474121094, "low": 51.45000076293945 }, { "date": "2024-10-17", "close": 51.540001, "volume": 7427300, "open": 51.70000076293945, "high": 51.709999084472656, "low": 51.47999954223633 }, { "date": "2024-10-18", "close": 51.830002, "volume": 6601800, "open": 51.7599983215332, "high": 51.849998474121094, "low": 51.63999938964844 }, { "date": "2024-10-21", "close": 51.240002, "volume": 5380900, "open": 51.560001373291016, "high": 51.599998474121094, "low": 51.13999938964844 }, { "date": "2024-10-22", "close": 50.98, "volume": 7385200, "open": 50.90999984741211, "high": 51.029998779296875, "low": 50.849998474121094 }, { "date": "2024-10-23", "close": 50.490002, "volume": 5952300, "open": 50.540000915527344, "high": 50.65999984741211, "low": 50.25 }, { "date": "2024-10-24", "close": 50.669998, "volume": 10057900, "open": 50.79999923706055, "high": 50.810001373291016, "low": 50.43000030517578 }, { "date": "2024-10-25", "close": 50.509998, "volume": 6463300, "open": 50.75, "high": 50.86000061035156, "low": 50.400001525878906 }, { "date": "2024-10-28", "close": 50.880001, "volume": 6096600, "open": 50.689998626708984, "high": 50.959999084472656, "low": 50.66999816894531 }, { "date": "2024-10-29", "close": 50.709999, "volume": 10640200, "open": 50.75, "high": 50.880001068115234, "low": 50.63999938964844 }, { "date": "2024-10-30", "close": 50.459999, "volume": 6885100, "open": 50.38999938964844, "high": 50.709999084472656, "low": 50.349998474121094 }, { "date": "2024-10-31", "close": 50.099998, "volume": 11686300, "open": 50.22999954223633, "high": 50.2599983215332, "low": 49.70000076293945 }, { "date": "2024-11-01", "close": 50.209999, "volume": 8733500, "open": 50.38999938964844, "high": 50.5, "low": 50.150001525878906 }, { "date": "2024-11-04", "close": 50.279999, "volume": 11765000, "open": 50.5, "high": 50.650001525878906, "low": 50.2400016784668 }, { "date": "2024-11-05", "close": 50.810001, "volume": 9292200, "open": 50.38999938964844, "high": 50.83000183105469, "low": 50.38999938964844 }, { "date": "2024-11-06", "close": 50.16, "volume": 9072500, "open": 50.09000015258789, "high": 50.18000030517578, "low": 49.689998626708984 }, { "date": "2024-11-07", "close": 50.919998, "volume": 12732500, "open": 50.70000076293945, "high": 50.97999954223633, "low": 50.63999938964844 }, { "date": "2024-11-08", "close": 50.25, "volume": 9223900, "open": 50.380001068115234, "high": 50.400001525878906, "low": 50.0 }, { "date": "2024-11-11", "close": 50.23, "volume": 7435600, "open": 50.349998474121094, "high": 50.400001525878906, "low": 50.16999816894531 }, { "date": "2024-11-12", "close": 49.41, "volume": 20244700, "open": 49.79999923706055, "high": 49.81999969482422, "low": 49.150001525878906 }, { "date": "2024-11-13", "close": 49.130001, "volume": 11300900, "open": 49.2599983215332, "high": 49.2599983215332, "low": 48.84000015258789 }, { "date": "2024-11-14", "close": 49.169998, "volume": 11520100, "open": 49.439998626708984, "high": 49.5099983215332, "low": 49.119998931884766 }, { "date": "2024-11-15", "close": 49.029999, "volume": 10970600, "open": 49.15999984741211, "high": 49.15999984741211, "low": 48.90999984741211 }, { "date": "2024-11-18", "close": 49.360001, "volume": 12142200, "open": 49.04999923706055, "high": 49.45000076293945, "low": 49.0099983215332 }, { "date": "2024-11-19", "close": 49.299999, "volume": 10521400, "open": 48.97999954223633, "high": 49.38999938964844, "low": 48.90999984741211 }, { "date": "2024-11-20", "close": 49.16, "volume": 9005500, "open": 49.09000015258789, "high": 49.15999984741211, "low": 48.84000015258789 }, { "date": "2024-11-21", "close": 49.279999, "volume": 12278500, "open": 49.15999984741211, "high": 49.33000183105469, "low": 48.97999954223633 }, { "date": "2024-11-22", "close": 49.5, "volume": 8174700, "open": 49.2599983215332, "high": 49.54999923706055, "low": 49.189998626708984 }, { "date": "2024-11-25", "close": 49.740002, "volume": 9054400, "open": 49.849998474121094, "high": 49.90999984741211, "low": 49.58000183105469 }, { "date": "2024-11-26", "close": 49.439999, "volume": 8338900, "open": 49.56999969482422, "high": 49.599998474121094, "low": 49.290000915527344 }, { "date": "2024-11-27", "close": 49.700001, "volume": 8229600, "open": 49.63999938964844, "high": 49.790000915527344, "low": 49.540000915527344 }, { "date": "2024-11-29", "close": 50.299999, "volume": 5491000, "open": 49.849998474121094, "high": 50.31999969482422, "low": 49.81999969482422 }, { "date": "2024-12-02", "close": 50.349998, "volume": 9293000, "open": 50.31999969482422, "high": 50.459999084472656, "low": 50.0 }, { "date": "2024-12-03", "close": 50.560001, "volume": 10515400, "open": 50.529998779296875, "high": 50.689998626708984, "low": 50.34000015258789 }, { "date": "2024-12-04", "close": 50.57, "volume": 8881800, "open": 50.619998931884766, "high": 50.70000076293945, "low": 50.5099983215332 }, { "date": "2024-12-05", "close": 50.799999, "volume": 9564000, "open": 50.790000915527344, "high": 50.900001525878906, "low": 50.709999084472656 }, { "date": "2024-12-06", "close": 50.73, "volume": 6815900, "open": 50.95000076293945, "high": 50.959999084472656, "low": 50.63999938964844 }, { "date": "2024-12-09", "close": 50.610001, "volume": 8655500, "open": 50.959999084472656, "high": 51.040000915527344, "low": 50.61000061035156 }, { "date": "2024-12-10", "close": 50.240002, "volume": 8813900, "open": 50.5099983215332, "high": 50.56999969482422, "low": 50.22999954223633 }, { "date": "2024-12-11", "close": 50.599998, "volume": 10432000, "open": 50.54999923706055, "high": 50.650001525878906, "low": 50.41999816894531 }, { "date": "2024-12-12", "close": 50.110001, "volume": 10216500, "open": 50.34000015258789, "high": 50.52000045776367, "low": 50.09000015258789 }, { "date": "2024-12-13", "close": 49.98, "volume": 10514700, "open": 50.16999816894531, "high": 50.20000076293945, "low": 49.86000061035156 }, { "date": "2024-12-16", "close": 49.77, "volume": 27011200, "open": 49.810001373291016, "high": 49.97999954223633, "low": 49.709999084472656 }, { "date": "2024-12-17", "close": 49.650002, "volume": 11807500, "open": 49.689998626708984, "high": 49.810001373291016, "low": 49.59000015258789 }, { "date": "2024-12-18", "close": 48.419998, "volume": 12065600, "open": 49.68000030517578, "high": 49.75, "low": 48.369998931884766 }, { "date": "2024-12-19", "close": 48.299999, "volume": 21518700, "open": 48.63999938964844, "high": 48.709999084472656, "low": 48.27000045776367 }, { "date": "2024-12-20", "close": 47.57, "volume": 21038900, "open": 47.13999938964844, "high": 47.939998626708984, "low": 47.09000015258789 }, { "date": "2024-12-23", "close": 47.849998, "volume": 23194300, "open": 47.619998931884766, "high": 47.900001525878906, "low": 47.45000076293945 }, { "date": "2024-12-24", "close": 48.040001, "volume": 12487500, "open": 48.099998474121094, "high": 48.099998474121094, "low": 47.75 }, { "date": "2024-12-26", "close": 48.23, "volume": 15281600, "open": 48.15999984741211, "high": 48.290000915527344, "low": 48.02000045776367 }, { "date": "2024-12-27", "close": 48.110001, "volume": 22394000, "open": 48.099998474121094, "high": 48.22999954223633, "low": 47.939998626708984 }, { "date": "2024-12-30", "close": 47.810001, "volume": 17423400, "open": 47.880001068115234, "high": 48.0, "low": 47.59000015258789 }, { "date": "2024-12-31", "close": 47.82, "volume": 14787400, "open": 47.97999954223633, "high": 48.060001373291016, "low": 47.709999084472656 }, { "date": "2025-01-02", "close": 47.720001, "volume": 13721300, "open": 47.939998626708984, "high": 48.029998779296875, "low": 47.560001373291016 }, { "date": "2025-01-03", "close": 48.0, "volume": 13622400, "open": 47.939998626708984, "high": 48.029998779296875, "low": 47.7400016784668 }, { "date": "2025-01-06", "close": 48.470001, "volume": 11852500, "open": 48.47999954223633, "high": 48.779998779296875, "low": 48.400001525878906 }, { "date": "2025-01-07", "close": 48.310001, "volume": 11744600, "open": 48.790000915527344, "high": 48.86000061035156, "low": 48.22999954223633 }, { "date": "2025-01-08", "close": 48.25, "volume": 10278100, "open": 48.08000183105469, "high": 48.33000183105469, "low": 47.93000030517578 }, { "date": "2025-01-10", "close": 47.529999, "volume": 14645500, "open": 47.9900016784668, "high": 47.9900016784668, "low": 47.41999816894531 }, { "date": "2025-01-13", "close": 47.400002, "volume": 13679300, "open": 47.130001068115234, "high": 47.40999984741211, "low": 47.040000915527344 }, { "date": "2025-01-14", "close": 47.580002, "volume": 16618600, "open": 47.540000915527344, "high": 47.65999984741211, "low": 47.34000015258789 }, { "date": "2025-01-15", "close": 48.169998, "volume": 9213400, "open": 48.2599983215332, "high": 48.29999923706055, "low": 47.9900016784668 }, { "date": "2025-01-16", "close": 48.330002, "volume": 20460100, "open": 48.2599983215332, "high": 48.4900016784668, "low": 48.13999938964844 }, { "date": "2025-01-17", "close": 48.57, "volume": 8939500, "open": 48.56999969482422, "high": 48.810001373291016, "low": 48.5 }, { "date": "2025-01-21", "close": 49.509998, "volume": 17207900, "open": 49.209999084472656, "high": 49.529998779296875, "low": 49.130001068115234 }, { "date": "2025-01-22", "close": 49.400002, "volume": 7315700, "open": 49.63999938964844, "high": 49.63999938964844, "low": 49.400001525878906 }, { "date": "2025-01-23", "close": 49.740002, "volume": 9509900, "open": 49.47999954223633, "high": 49.77000045776367, "low": 49.41999816894531 }, { "date": "2025-01-24", "close": 50.02, "volume": 8032400, "open": 49.959999084472656, "high": 50.16999816894531, "low": 49.93000030517578 }, { "date": "2025-01-27", "close": 49.93, "volume": 17764500, "open": 49.75, "high": 49.95000076293945, "low": 49.72999954223633 }, { "date": "2025-01-28", "close": 49.880001, "volume": 8915200, "open": 49.869998931884766, "high": 49.91999816894531, "low": 49.61000061035156 }, { "date": "2025-01-29", "close": 49.880001, "volume": 9510800, "open": 49.900001525878906, "high": 50.029998779296875, "low": 49.709999084472656 }, { "date": "2025-01-30", "close": 50.419998, "volume": 12208500, "open": 50.34000015258789, "high": 50.650001525878906, "low": 50.18000030517578 }, { "date": "2025-01-31", "close": 49.939999, "volume": 14215900, "open": 50.34000015258789, "high": 50.560001373291016, "low": 49.88999938964844 }, { "date": "2025-02-03", "close": 49.32, "volume": 14542000, "open": 49.0099983215332, "high": 49.61000061035156, "low": 48.880001068115234 }, { "date": "2025-02-04", "close": 49.919998, "volume": 8354100, "open": 49.61000061035156, "high": 50.0, "low": 49.599998474121094 }, { "date": "2025-02-05", "close": 50.400002, "volume": 11821800, "open": 50.209999084472656, "high": 50.470001220703125, "low": 50.13999938964844 }, { "date": "2025-02-06", "close": 50.610001, "volume": 9964500, "open": 50.54999923706055, "high": 50.7400016784668, "low": 50.5 }, { "date": "2025-02-07", "close": 50.209999, "volume": 13414400, "open": 50.619998931884766, "high": 50.720001220703125, "low": 50.099998474121094 }, { "date": "2025-02-10", "close": 50.529999, "volume": 7178100, "open": 50.439998626708984, "high": 50.56999969482422, "low": 50.400001525878906 }, { "date": "2025-02-11", "close": 50.73, "volume": 7684800, "open": 50.439998626708984, "high": 50.79999923706055, "low": 50.41999816894531 }, { "date": "2025-02-12", "close": 50.830002, "volume": 10303500, "open": 50.349998474121094, "high": 50.959999084472656, "low": 50.279998779296875 }, { "date": "2025-02-13", "close": 51.490002, "volume": 10109000, "open": 51.040000915527344, "high": 51.5, "low": 51.02000045776367 }, { "date": "2025-02-14", "close": 51.509998, "volume": 8277000, "open": 51.7400016784668, "high": 51.79999923706055, "low": 51.5 }, { "date": "2025-02-18", "close": 51.860001, "volume": 10253100, "open": 51.81999969482422, "high": 51.900001525878906, "low": 51.709999084472656 }, { "date": "2025-02-19", "close": 51.41, "volume": 7659600, "open": 51.400001525878906, "high": 51.5, "low": 51.22999954223633 }, { "date": "2025-02-20", "close": 51.610001, "volume": 6989700, "open": 51.540000915527344, "high": 51.65999984741211, "low": 51.369998931884766 }, { "date": "2025-02-21", "close": 51.240002, "volume": 8430500, "open": 51.66999816894531, "high": 51.66999816894531, "low": 51.130001068115234 }, { "date": "2025-02-24", "close": 51.189999, "volume": 12448900, "open": 51.41999816894531, "high": 51.5099983215332, "low": 51.09000015258789 }, { "date": "2025-02-25", "close": 51.560001, "volume": 10265100, "open": 51.7400016784668, "high": 51.75, "low": 51.31999969482422 }, { "date": "2025-02-26", "close": 51.639999, "volume": 13514600, "open": 51.709999084472656, "high": 52.040000915527344, "low": 51.529998779296875 }, { "date": "2025-02-27", "close": 51.029999, "volume": 12252100, "open": 51.459999084472656, "high": 51.5, "low": 51.0099983215332 }, { "date": "2025-02-28", "close": 51.07, "volume": 13025300, "open": 50.880001068115234, "high": 51.09000015258789, "low": 50.59000015258789 }, { "date": "2025-03-03", "close": 51.450001, "volume": 13698800, "open": 51.97999954223633, "high": 52.09000015258789, "low": 51.16999816894531 }, { "date": "2025-03-04", "close": 51.310001, "volume": 14522700, "open": 51.040000915527344, "high": 51.849998474121094, "low": 50.58000183105469 }, { "date": "2025-03-05", "close": 52.52, "volume": 18658400, "open": 51.97999954223633, "high": 52.630001068115234, "low": 51.97999954223633 }, { "date": "2025-03-06", "close": 52.029999, "volume": 21122800, "open": 52.220001220703125, "high": 52.619998931884766, "low": 51.97999954223633 }, { "date": "2025-03-07", "close": 52.580002, "volume": 12723900, "open": 52.11000061035156, "high": 52.630001068115234, "low": 51.9900016784668 }, { "date": "2025-03-10", "close": 51.369999, "volume": 14215500, "open": 51.779998779296875, "high": 51.90999984741211, "low": 51.02000045776367 }, { "date": "2025-03-11", "close": 51.23, "volume": 16648900, "open": 51.459999084472656, "high": 51.5, "low": 50.84000015258789 }, { "date": "2025-03-12", "close": 51.610001, "volume": 12650500, "open": 51.619998931884766, "high": 51.75, "low": 51.2599983215332 }, { "date": "2025-03-13", "close": 51.220001, "volume": 13255900, "open": 51.349998474121094, "high": 51.47999954223633, "low": 51.09000015258789 }, { "date": "2025-03-14", "close": 52.200001, "volume": 14118700, "open": 51.65999984741211, "high": 52.220001220703125, "low": 51.65999984741211 }, { "date": "2025-03-17", "close": 52.82, "volume": 15984600, "open": 52.36000061035156, "high": 52.88999938964844, "low": 52.33000183105469 }, { "date": "2025-03-18", "close": 52.75, "volume": 11004100, "open": 52.7400016784668, "high": 52.83000183105469, "low": 52.470001220703125 }, { "date": "2025-03-19", "close": 52.990002, "volume": 13407700, "open": 52.650001525878906, "high": 53.150001525878906, "low": 52.599998474121094 }, { "date": "2025-03-20", "close": 52.580002, "volume": 8143200, "open": 52.27000045776367, "high": 52.630001068115234, "low": 52.22999954223633 }, { "date": "2025-03-21", "close": 52.049999, "volume": 8198000, "open": 52.0099983215332, "high": 52.130001068115234, "low": 51.84000015258789 }, { "date": "2025-03-24", "close": 52.119999, "volume": 10202000, "open": 52.029998779296875, "high": 52.20000076293945, "low": 51.93000030517578 }, { "date": "2025-03-25", "close": 52.400002, "volume": 10177500, "open": 52.459999084472656, "high": 52.5099983215332, "low": 52.27000045776367 }, { "date": "2025-03-26", "close": 51.77, "volume": 15041900, "open": 52.11000061035156, "high": 52.209999084472656, "low": 51.66999816894531 }, { "date": "2025-03-27", "close": 51.830002, "volume": 11063900, "open": 51.709999084472656, "high": 51.959999084472656, "low": 51.630001068115234 }, { "date": "2025-03-28", "close": 51.240002, "volume": 11998600, "open": 51.619998931884766, "high": 51.630001068115234, "low": 51.18000030517578 }, { "date": "2025-03-31", "close": 50.830002, "volume": 18049300, "open": 50.56999969482422, "high": 50.97999954223633, "low": 50.36000061035156 }, { "date": "2025-04-01", "close": 51.009998, "volume": 13168500, "open": 50.939998626708984, "high": 51.15999984741211, "low": 50.630001068115234 }, { "date": "2025-04-02", "close": 51.150002, "volume": 11739200, "open": 50.599998474121094, "high": 51.189998626708984, "low": 50.529998779296875 }, { "date": "2025-04-03", "close": 50.080002, "volume": 17045400, "open": 50.63999938964844, "high": 50.77000045776367, "low": 49.97999954223633 }, { "date": "2025-04-04", "close": 46.91, "volume": 36603400, "open": 48.209999084472656, "high": 48.36000061035156, "low": 46.81999969482422 }, { "date": "2025-04-07", "close": 45.889999, "volume": 51925000, "open": 45.47999954223633, "high": 47.54999923706055, "low": 45.150001525878906 }, { "date": "2025-04-08", "close": 45.650002, "volume": 36120600, "open": 47.52000045776367, "high": 47.52000045776367, "low": 45.13999938964844 }, { "date": "2025-04-09", "close": 49.060001, "volume": 33572600, "open": 45.720001220703125, "high": 49.22999954223633, "low": 45.459999084472656 }, { "date": "2025-04-10", "close": 48.09, "volume": 27617300, "open": 48.2599983215332, "high": 48.369998931884766, "low": 47.040000915527344 }, { "date": "2025-04-11", "close": 49.41, "volume": 17136400, "open": 48.43000030517578, "high": 49.5, "low": 48.31999969482422 }, { "date": "2025-04-14", "close": 49.98, "volume": 9952700, "open": 49.77000045776367, "high": 50.20000076293945, "low": 49.54999923706055 }, { "date": "2025-04-15", "close": 50.32, "volume": 8984100, "open": 50.209999084472656, "high": 50.56999969482422, "low": 50.209999084472656 }, { "date": "2025-04-16", "close": 50.209999, "volume": 9296800, "open": 50.380001068115234, "high": 50.689998626708984, "low": 50.0 }, { "date": "2025-04-17", "close": 50.75, "volume": 9870700, "open": 50.56999969482422, "high": 51.029998779296875, "low": 50.560001373291016 }, { "date": "2025-04-21", "close": 50.509998, "volume": 13408400, "open": 50.97999954223633, "high": 51.130001068115234, "low": 50.16999816894531 }, { "date": "2025-04-22", "close": 51.5, "volume": 15400300, "open": 51.220001220703125, "high": 51.720001220703125, "low": 51.13999938964844 }, { "date": "2025-04-23", "close": 51.650002, "volume": 10911000, "open": 51.970001220703125, "high": 52.279998779296875, "low": 51.5099983215332 }, { "date": "2025-04-24", "close": 52.310001, "volume": 8252300, "open": 51.900001525878906, "high": 52.31999969482422, "low": 51.77000045776367 }, { "date": "2025-04-25", "close": 52.43, "volume": 7631800, "open": 52.22999954223633, "high": 52.459999084472656, "low": 52.08000183105469 }, { "date": "2025-04-28", "close": 52.790001, "volume": 18104800, "open": 52.5, "high": 52.83000183105469, "low": 52.459999084472656 }, { "date": "2025-04-29", "close": 52.950001, "volume": 11431000, "open": 52.810001373291016, "high": 53.029998779296875, "low": 52.75 }, { "date": "2025-04-30", "close": 52.869999, "volume": 10984700, "open": 52.59000015258789, "high": 53.0, "low": 52.290000915527344 }, { "date": "2025-05-01", "close": 52.650002, "volume": 9317900, "open": 53.04999923706055, "high": 53.08000183105469, "low": 52.58000183105469 }, { "date": "2025-05-02", "close": 53.610001, "volume": 9884400, "open": 53.540000915527344, "high": 53.7599983215332, "low": 53.459999084472656 }, { "date": "2025-05-05", "close": 53.709999, "volume": 8481300, "open": 53.790000915527344, "high": 53.86000061035156, "low": 53.709999084472656 }, { "date": "2025-05-06", "close": 53.700001, "volume": 17269100, "open": 53.689998626708984, "high": 53.849998474121094, "low": 53.63999938964844 }, { "date": "2025-05-07", "close": 53.509998, "volume": 10961000, "open": 53.61000061035156, "high": 53.72999954223633, "low": 53.349998474121094 }, { "date": "2025-05-08", "close": 53.330002, "volume": 12892300, "open": 53.7400016784668, "high": 53.7400016784668, "low": 53.33000183105469 }, { "date": "2025-05-09", "close": 53.68, "volume": 11729400, "open": 53.790000915527344, "high": 53.790000915527344, "low": 53.5099983215332 }, { "date": "2025-05-12", "close": 53.939999, "volume": 12161700, "open": 53.77000045776367, "high": 53.939998626708984, "low": 53.52000045776367 }, { "date": "2025-05-13", "close": 54.029999, "volume": 9975800, "open": 53.86000061035156, "high": 54.15999984741211, "low": 53.810001373291016 }, { "date": "2025-05-14", "close": 53.810001, "volume": 11755400, "open": 54.209999084472656, "high": 54.22999954223633, "low": 53.7599983215332 }, { "date": "2025-05-15", "close": 54.380001, "volume": 9895900, "open": 54.15999984741211, "high": 54.38999938964844, "low": 54.04999923706055 }, { "date": "2025-05-16", "close": 54.5, "volume": 10793700, "open": 54.36000061035156, "high": 54.529998779296875, "low": 54.209999084472656 }, { "date": "2025-05-19", "close": 54.939999, "volume": 9975100, "open": 54.439998626708984, "high": 54.939998626708984, "low": 54.41999816894531 }, { "date": "2025-05-20", "close": 55.200001, "volume": 14531300, "open": 55.029998779296875, "high": 55.220001220703125, "low": 54.9900016784668 }, { "date": "2025-05-21", "close": 54.900002, "volume": 16508100, "open": 55.2599983215332, "high": 55.45000076293945, "low": 54.869998931884766 }, { "date": "2025-05-22", "close": 54.84, "volume": 12009200, "open": 54.650001525878906, "high": 55.0, "low": 54.599998474121094 }, { "date": "2025-05-23", "close": 55.029999, "volume": 12360500, "open": 54.45000076293945, "high": 55.130001068115234, "low": 54.45000076293945 }, { "date": "2025-05-27", "close": 55.799999, "volume": 12582300, "open": 55.869998931884766, "high": 55.900001525878906, "low": 55.70000076293945 }, { "date": "2025-05-28", "close": 55.290001, "volume": 12534800, "open": 55.369998931884766, "high": 55.45000076293945, "low": 55.20000076293945 }, { "date": "2025-05-29", "close": 55.509998, "volume": 11628800, "open": 55.560001373291016, "high": 55.619998931884766, "low": 55.27000045776367 }, { "date": "2025-05-30", "close": 55.580002, "volume": 14170800, "open": 55.529998779296875, "high": 55.65999984741211, "low": 55.18000030517578 }, { "date": "2025-06-02", "close": 56.220001, "volume": 11474800, "open": 55.720001220703125, "high": 56.22999954223633, "low": 55.58000183105469 }, { "date": "2025-06-03", "close": 55.810001, "volume": 16827000, "open": 55.75, "high": 55.880001068115234, "low": 55.540000915527344 }, { "date": "2025-06-04", "close": 56.099998, "volume": 12306100, "open": 56.0099983215332, "high": 56.2599983215332, "low": 55.95000076293945 }, { "date": "2025-06-05", "close": 56.099998, "volume": 14319000, "open": 56.34000015258789, "high": 56.369998931884766, "low": 56.0 }, { "date": "2025-06-06", "close": 56.279999, "volume": 9887400, "open": 56.22999954223633, "high": 56.349998474121094, "low": 56.130001068115234 }, { "date": "2025-06-09", "close": 56.299999, "volume": 11053500, "open": 56.220001220703125, "high": 56.5, "low": 56.189998626708984 }, { "date": "2025-06-10", "close": 56.43, "volume": 10078900, "open": 56.5, "high": 56.529998779296875, "low": 56.279998779296875 }, { "date": "2025-06-11", "close": 56.419998, "volume": 16068500, "open": 56.56999969482422, "high": 56.68000030517578, "low": 56.369998931884766 }, { "date": "2025-06-12", "close": 56.860001, "volume": 9588500, "open": 56.72999954223633, "high": 56.900001525878906, "low": 56.650001525878906 }, { "date": "2025-06-13", "close": 56.169998, "volume": 12588200, "open": 56.18000030517578, "high": 56.47999954223633, "low": 56.029998779296875 }, { "date": "2025-06-16", "close": 56.450001, "volume": 13452500, "open": 56.65999984741211, "high": 56.90999984741211, "low": 56.40999984741211 }, { "date": "2025-06-17", "close": 55.740002, "volume": 12149200, "open": 56.209999084472656, "high": 56.25, "low": 55.68000030517578 }, { "date": "2025-06-18", "close": 55.889999, "volume": 18749600, "open": 55.97999954223633, "high": 56.189998626708984, "low": 55.77000045776367 }, { "date": "2025-06-20", "close": 55.0, "volume": 14499600, "open": 55.52000045776367, "high": 55.540000915527344, "low": 55.0 }, { "date": "2025-06-23", "close": 55.419998, "volume": 25964800, "open": 54.63999938964844, "high": 55.41999816894531, "low": 54.630001068115234 }, { "date": "2025-06-24", "close": 56.150002, "volume": 22023200, "open": 55.900001525878906, "high": 56.209999084472656, "low": 55.81999969482422 }, { "date": "2025-06-25", "close": 55.869999, "volume": 12783800, "open": 55.86000061035156, "high": 55.93000030517578, "low": 55.709999084472656 }, { "date": "2025-06-26", "close": 56.48, "volume": 15078700, "open": 56.29999923706055, "high": 56.529998779296875, "low": 56.20000076293945 }, { "date": "2025-06-27", "close": 56.830002, "volume": 11093400, "open": 56.79999923706055, "high": 57.04999923706055, "low": 56.58000183105469 }, { "date": "2025-06-30", "close": 57.009998, "volume": 15742500, "open": 56.77000045776367, "high": 57.040000915527344, "low": 56.689998626708984 }, { "date": "2025-07-01", "close": 56.970001, "volume": 14596800, "open": 56.869998931884766, "high": 57.040000915527344, "low": 56.810001373291016 }, { "date": "2025-07-02", "close": 57.150002, "volume": 10927900, "open": 56.77000045776367, "high": 57.15999984741211, "low": 56.66999816894531 }, { "date": "2025-07-03", "close": 57.220001, "volume": 7279700, "open": 57.130001068115234, "high": 57.310001373291016, "low": 57.099998474121094 }, { "date": "2025-07-07", "close": 56.509998, "volume": 15994700, "open": 56.810001373291016, "high": 56.90999984741211, "low": 56.369998931884766 }, { "date": "2025-07-08", "close": 56.919998, "volume": 14520300, "open": 56.720001220703125, "high": 56.97999954223633, "low": 56.61000061035156 }, { "date": "2025-07-09", "close": 57.310001, "volume": 9479400, "open": 57.15999984741211, "high": 57.33000183105469, "low": 57.0099983215332 }, { "date": "2025-07-10", "close": 57.349998, "volume": 8208900, "open": 57.209999084472656, "high": 57.38999938964844, "low": 57.08000183105469 }, { "date": "2025-07-11", "close": 56.869999, "volume": 9424800, "open": 56.939998626708984, "high": 56.970001220703125, "low": 56.779998779296875 }, { "date": "2025-07-14", "close": 56.939999, "volume": 10144900, "open": 56.709999084472656, "high": 56.970001220703125, "low": 56.66999816894531 }, { "date": "2025-07-15", "close": 56.369999, "volume": 9655900, "open": 56.970001220703125, "high": 57.0, "low": 56.34000015258789 }, { "date": "2025-07-16", "close": 56.639999, "volume": 15045300, "open": 56.369998931884766, "high": 56.650001525878906, "low": 56.18000030517578 }, { "date": "2025-07-17", "close": 56.77, "volume": 12344500, "open": 56.5099983215332, "high": 56.790000915527344, "low": 56.41999816894531 }, { "date": "2025-07-18", "close": 56.639999, "volume": 7999000, "open": 57.04999923706055, "high": 57.04999923706055, "low": 56.58000183105469 }, { "date": "2025-07-21", "close": 57.009998, "volume": 9228500, "open": 56.95000076293945, "high": 57.2599983215332, "low": 56.849998474121094 }, { "date": "2025-07-22", "close": 57.279999, "volume": 12246600, "open": 57.0099983215332, "high": 57.31999969482422, "low": 56.869998931884766 }, { "date": "2025-07-23", "close": 58.5, "volume": 12462600, "open": 57.959999084472656, "high": 58.52000045776367, "low": 57.90999984741211 }, { "date": "2025-07-24", "close": 58.09, "volume": 9123800, "open": 58.220001220703125, "high": 58.34000015258789, "low": 58.06999969482422 }, { "date": "2025-07-25", "close": 58.02, "volume": 7312300, "open": 57.720001220703125, "high": 58.02000045776367, "low": 57.630001068115234 }, { "date": "2025-07-28", "close": 57.16, "volume": 11187700, "open": 57.470001220703125, "high": 57.540000915527344, "low": 57.060001373291016 }, { "date": "2025-07-29", "close": 57.139999, "volume": 11933800, "open": 57.220001220703125, "high": 57.22999954223633, "low": 57.029998779296875 }, { "date": "2025-07-30", "close": 56.709999, "volume": 13314900, "open": 56.97999954223633, "high": 57.130001068115234, "low": 56.5099983215332 }, { "date": "2025-07-31", "close": 56.220001, "volume": 19166500, "open": 56.56999969482422, "high": 56.56999969482422, "low": 56.099998474121094 }, { "date": "2025-08-01", "close": 56.02, "volume": 14943600, "open": 56.04999923706055, "high": 56.11000061035156, "low": 55.68000030517578 }, { "date": "2025-08-04", "close": 56.799999, "volume": 12578700, "open": 56.630001068115234, "high": 56.810001373291016, "low": 56.59000015258789 }, { "date": "2025-08-05", "close": 56.900002, "volume": 8942400, "open": 56.900001525878906, "high": 57.0, "low": 56.689998626708984 }, { "date": "2025-08-06", "close": 57.34, "volume": 8019200, "open": 57.189998626708984, "high": 57.400001525878906, "low": 57.029998779296875 }, { "date": "2025-08-07", "close": 57.75, "volume": 10237700, "open": 57.91999816894531, "high": 57.939998626708984, "low": 57.47999954223633 }, { "date": "2025-08-08", "close": 58.02, "volume": 7640800, "open": 57.93000030517578, "high": 58.130001068115234, "low": 57.86000061035156 }, { "date": "2025-08-11", "close": 57.790001, "volume": 10040100, "open": 57.810001373291016, "high": 57.91999816894531, "low": 57.720001220703125 }, { "date": "2025-08-12", "close": 58.439999, "volume": 8588100, "open": 58.0, "high": 58.45000076293945, "low": 57.91999816894531 }, { "date": "2025-08-13", "close": 58.709999, "volume": 8893500, "open": 58.63999938964844, "high": 58.7599983215332, "low": 58.56999969482422 }, { "date": "2025-08-14", "close": 58.610001, "volume": 9971200, "open": 58.400001525878906, "high": 58.630001068115234, "low": 58.380001068115234 }, { "date": "2025-08-15", "close": 58.869999, "volume": 8013600, "open": 58.91999816894531, "high": 58.95000076293945, "low": 58.790000915527344 }, { "date": "2025-08-18", "close": 58.810001, "volume": 12094000, "open": 58.790000915527344, "high": 58.81999969482422, "low": 58.63999938964844 }, { "date": "2025-08-19", "close": 58.740002, "volume": 13533800, "open": 58.939998626708984, "high": 59.02000045776367, "low": 58.689998626708984 }, { "date": "2025-08-20", "close": 58.889999, "volume": 10937400, "open": 58.849998474121094, "high": 58.939998626708984, "low": 58.709999084472656 }, { "date": "2025-08-21", "close": 58.610001, "volume": 9940100, "open": 58.61000061035156, "high": 58.720001220703125, "low": 58.47999954223633 }, { "date": "2025-08-22", "close": 59.560001, "volume": 8334100, "open": 58.849998474121094, "high": 59.66999816894531, "low": 58.83000183105469 }, { "date": "2025-08-25", "close": 58.82, "volume": 11252100, "open": 59.31999969482422, "high": 59.400001525878906, "low": 58.81999969482422 }, { "date": "2025-08-26", "close": 58.84, "volume": 10959900, "open": 58.689998626708984, "high": 58.86000061035156, "low": 58.650001525878906 }, { "date": "2025-08-27", "close": 58.77, "volume": 8263400, "open": 58.41999816894531, "high": 58.790000915527344, "low": 58.380001068115234 }, { "date": "2025-08-28", "close": 59.009998, "volume": 9558600, "open": 58.9900016784668, "high": 59.06999969482422, "low": 58.86000061035156 }, { "date": "2025-08-29", "close": 58.709999, "volume": 13976400, "open": 58.66999816894531, "high": 58.79999923706055, "low": 58.58000183105469 }, { "date": "2025-09-02", "close": 58.189999, "volume": 13307700, "open": 57.900001525878906, "high": 58.2599983215332, "low": 57.810001373291016 }, { "date": "2025-09-03", "close": 58.32, "volume": 14512900, "open": 58.18000030517578, "high": 58.369998931884766, "low": 58.099998474121094 }, { "date": "2025-09-04", "close": 58.68, "volume": 8704900, "open": 58.45000076293945, "high": 58.70000076293945, "low": 58.369998931884766 }, { "date": "2025-09-05", "close": 58.959999, "volume": 12146000, "open": 59.189998626708984, "high": 59.34000015258789, "low": 58.790000915527344 }, { "date": "2025-09-08", "close": 59.529999, "volume": 8503300, "open": 59.380001068115234, "high": 59.560001373291016, "low": 59.22999954223633 }, { "date": "2025-09-09", "close": 59.369999, "volume": 11960500, "open": 59.349998474121094, "high": 59.47999954223633, "low": 59.2400016784668 }, { "date": "2025-09-10", "close": 59.41, "volume": 10548400, "open": 59.54999923706055, "high": 59.650001525878906, "low": 59.34000015258789 }, { "date": "2025-09-11", "close": 60.07, "volume": 11815900, "open": 59.59000015258789, "high": 60.09000015258789, "low": 59.59000015258789 }, { "date": "2025-09-12", "close": 59.82, "volume": 9183400, "open": 59.790000915527344, "high": 59.93000030517578, "low": 59.70000076293945 }, { "date": "2025-09-15", "close": 60.299999, "volume": 22308900, "open": 60.189998626708984, "high": 60.310001373291016, "low": 60.040000915527344 }, { "date": "2025-09-16", "close": 60.23, "volume": 15148200, "open": 60.36000061035156, "high": 60.36000061035156, "low": 60.029998779296875 }, { "date": "2025-09-17", "close": 60.02, "volume": 12221000, "open": 60.130001068115234, "high": 60.52000045776367, "low": 59.7400016784668 }, { "date": "2025-09-18", "close": 60.209999, "volume": 16783200, "open": 60.06999969482422, "high": 60.27000045776367, "low": 59.86000061035156 }, { "date": "2025-09-19", "close": 59.650002, "volume": 15449000, "open": 59.75, "high": 59.790000915527344, "low": 59.56999969482422 }, { "date": "2025-09-22", "close": 59.970001, "volume": 10972500, "open": 59.77000045776367, "high": 60.0, "low": 59.619998931884766 }, { "date": "2025-09-23", "close": 59.880001, "volume": 13985500, "open": 60.310001373291016, "high": 60.310001373291016, "low": 59.790000915527344 }, { "date": "2025-09-24", "close": 59.459999, "volume": 10955300, "open": 59.59000015258789, "high": 59.720001220703125, "low": 59.400001525878906 }, { "date": "2025-09-25", "close": 59.060001, "volume": 14587900, "open": 59.08000183105469, "high": 59.130001068115234, "low": 58.81999969482422 }, { "date": "2025-09-26", "close": 59.41, "volume": 10880300, "open": 59.189998626708984, "high": 59.41999816894531, "low": 59.18000030517578 }, { "date": "2025-09-29", "close": 59.709999, "volume": 12227500, "open": 59.61000061035156, "high": 59.7400016784668, "low": 59.56999969482422 }, { "date": "2025-09-30", "close": 59.919998, "volume": 14228100, "open": 59.63999938964844, "high": 59.97999954223633, "low": 59.619998931884766 }, { "date": "2025-10-01", "close": 60.369999, "volume": 13793900, "open": 60.209999084472656, "high": 60.470001220703125, "low": 60.20000076293945 }, { "date": "2025-10-02", "close": 60.5, "volume": 14710400, "open": 60.630001068115234, "high": 60.66999816894531, "low": 60.18000030517578 }, { "date": "2025-10-03", "close": 61.060001, "volume": 10005900, "open": 60.880001068115234, "high": 61.150001525878906, "low": 60.81999969482422 }, { "date": "2025-10-06", "close": 61.18, "volume": 9944100, "open": 61.189998626708984, "high": 61.31999969482422, "low": 61.06999969482422 }, { "date": "2025-10-07", "close": 60.650002, "volume": 9942700, "open": 61.02000045776367, "high": 61.040000915527344, "low": 60.619998931884766 }, { "date": "2025-10-08", "close": 60.84, "volume": 10158000, "open": 60.77000045776367, "high": 60.88999938964844, "low": 60.68000030517578 }, { "date": "2025-10-09", "close": 60.32, "volume": 12014800, "open": 60.880001068115234, "high": 60.900001525878906, "low": 60.16999816894531 }, { "date": "2025-10-10", "close": 59.18, "volume": 14102800, "open": 60.15999984741211, "high": 60.2400016784668, "low": 59.099998474121094 }, { "date": "2025-10-13", "close": 59.799999, "volume": 10517200, "open": 59.540000915527344, "high": 59.869998931884766, "low": 59.47999954223633 }, { "date": "2025-10-14", "close": 59.98, "volume": 14567200, "open": 59.36000061035156, "high": 60.189998626708984, "low": 59.29999923706055 }, { "date": "2025-10-15", "close": 60.400002, "volume": 10995400, "open": 60.310001373291016, "high": 60.54999923706055, "low": 60.02000045776367 }, { "date": "2025-10-16", "close": 60.66, "volume": 13762200, "open": 60.7599983215332, "high": 60.97999954223633, "low": 60.459999084472656 }, { "date": "2025-10-17", "close": 60.709999, "volume": 10372100, "open": 60.470001220703125, "high": 60.7599983215332, "low": 60.33000183105469 }, { "date": "2025-10-20", "close": 61.240002, "volume": 7678300, "open": 60.970001220703125, "high": 61.290000915527344, "low": 60.970001220703125 }, { "date": "2025-10-21", "close": 60.689999, "volume": 8757200, "open": 60.900001525878906, "high": 60.93000030517578, "low": 60.65999984741211 }, { "date": "2025-10-22", "close": 60.709999, "volume": 10557400, "open": 60.75, "high": 60.900001525878906, "low": 60.439998626708984 }, { "date": "2025-10-23", "close": 61.02, "volume": 6856700, "open": 60.810001373291016, "high": 61.130001068115234, "low": 60.810001373291016 }, { "date": "2025-10-24", "close": 61.220001, "volume": 8572200, "open": 61.220001220703125, "high": 61.310001373291016, "low": 61.119998931884766 }, { "date": "2025-10-27", "close": 61.669998, "volume": 16256400, "open": 61.650001525878906, "high": 61.689998626708984, "low": 61.52000045776367 }, { "date": "2025-10-28", "close": 61.66, "volume": 13252500, "open": 61.560001373291016, "high": 61.79999923706055, "low": 61.459999084472656 }, { "date": "2025-10-29", "close": 61.310001, "volume": 16800300, "open": 61.689998626708984, "high": 61.7400016784668, "low": 61.02000045776367 }, { "date": "2025-10-30", "close": 61.029999, "volume": 13562000, "open": 60.959999084472656, "high": 61.279998779296875, "low": 60.90999984741211 }, { "date": "2025-10-31", "close": 60.98, "volume": 10372700, "open": 61.06999969482422, "high": 61.06999969482422, "low": 60.7400016784668 }, { "date": "2025-11-03", "close": 61.130001, "volume": 9490600, "open": 61.16999816894531, "high": 61.16999816894531, "low": 60.869998931884766 }, { "date": "2025-11-04", "close": 60.32, "volume": 13680200, "open": 60.369998931884766, "high": 60.65999984741211, "low": 60.290000915527344 }, { "date": "2025-11-05", "close": 60.700001, "volume": 9545100, "open": 60.31999969482422, "high": 60.790000915527344, "low": 60.310001373291016 }, { "date": "2025-11-06", "close": 60.419998, "volume": 14435400, "open": 60.65999984741211, "high": 60.72999954223633, "low": 60.2400016784668 }, { "date": "2025-11-07", "close": 60.610001, "volume": 14800600, "open": 60.16999816894531, "high": 60.61000061035156, "low": 59.95000076293945 }, { "date": "2025-11-10", "close": 61.349998, "volume": 10063100, "open": 61.099998474121094, "high": 61.400001525878906, "low": 60.91999816894531 }, { "date": "2025-11-11", "close": 61.73, "volume": 7046900, "open": 61.54999923706055, "high": 61.81999969482422, "low": 61.5099983215332 }, { "date": "2025-11-12", "close": 62.130001, "volume": 11640200, "open": 61.880001068115234, "high": 62.20000076293945, "low": 61.880001068115234 }, { "date": "2025-11-13", "close": 61.400002, "volume": 13987900, "open": 62.029998779296875, "high": 62.11000061035156, "low": 61.31999969482422 }, { "date": "2025-11-14", "close": 61.32, "volume": 11976300, "open": 60.95000076293945, "high": 61.47999954223633, "low": 60.88999938964844 }, { "date": "2025-11-17", "close": 60.529999, "volume": 11612500, "open": 60.900001525878906, "high": 61.130001068115234, "low": 60.31999969482422 }, { "date": "2025-11-18", "close": 59.91, "volume": 21744000, "open": 59.790000915527344, "high": 60.099998474121094, "low": 59.5 }, { "date": "2025-11-19", "close": 59.709999, "volume": 14901100, "open": 59.790000915527344, "high": 60.06999969482422, "low": 59.45000076293945 }, { "date": "2025-11-20", "close": 58.900002, "volume": 19243500, "open": 60.099998474121094, "high": 60.2599983215332, "low": 58.880001068115234 }, { "date": "2025-11-21", "close": 59.77, "volume": 16449300, "open": 59.380001068115234, "high": 59.91999816894531, "low": 59.119998931884766 }, { "date": "2025-11-24", "close": 60.060001, "volume": 24632500, "open": 59.65999984741211, "high": 60.060001373291016, "low": 59.560001373291016 }, { "date": "2025-11-25", "close": 60.630001, "volume": 16452800, "open": 60.15999984741211, "high": 60.63999938964844, "low": 59.95000076293945 }, { "date": "2025-11-26", "close": 61.279999, "volume": 10988000, "open": 60.84000015258789, "high": 61.38999938964844, "low": 60.84000015258789 }, { "date": "2025-11-28", "close": 61.57, "volume": 5615400, "open": 61.34000015258789, "high": 61.58000183105469, "low": 61.2599983215332 }, { "date": "2025-12-01", "close": 61.259998, "volume": 10104700, "open": 61.34000015258789, "high": 61.54999923706055, "low": 61.22999954223633 }, { "date": "2025-12-02", "close": 61.459999, "volume": 16957100, "open": 61.4900016784668, "high": 61.5099983215332, "low": 61.2400016784668 }, { "date": "2025-12-03", "close": 61.790001, "volume": 10039700, "open": 61.5, "high": 61.81999969482422, "low": 61.5 }, { "date": "2025-12-04", "close": 61.950001, "volume": 11295900, "open": 62.08000183105469, "high": 62.130001068115234, "low": 61.84000015258789 }, { "date": "2025-12-05", "close": 62.040001, "volume": 15165000, "open": 62.209999084472656, "high": 62.31999969482422, "low": 61.95000076293945 }, { "date": "2025-12-08", "close": 61.91, "volume": 13577000, "open": 62.16999816894531, "high": 62.16999816894531, "low": 61.81999969482422 }, { "date": "2025-12-09", "close": 61.84, "volume": 13739000, "open": 61.95000076293945, "high": 62.11000061035156, "low": 61.81999969482422 }, { "date": "2025-12-10", "close": 62.540001, "volume": 16608700, "open": 61.91999816894531, "high": 62.63999938964844, "low": 61.880001068115234 }, { "date": "2025-12-11", "close": 62.799999, "volume": 17012900, "open": 62.63999938964844, "high": 62.91999816894531, "low": 62.560001373291016 }, { "date": "2025-12-12", "close": 62.48, "volume": 20951400, "open": 62.86000061035156, "high": 62.90999984741211, "low": 62.18000030517578 }, { "date": "2025-12-15", "close": 62.84, "volume": 19714700, "open": 63.02000045776367, "high": 63.08000183105469, "low": 62.70000076293945 }, { "date": "2025-12-16", "close": 62.459999, "volume": 26297300, "open": 62.66999816894531, "high": 62.7599983215332, "low": 62.31999969482422 }, { "date": "2025-12-17", "close": 62.02, "volume": 16268800, "open": 62.45000076293945, "high": 62.56999969482422, "low": 62.02000045776367 }, { "date": "2025-12-18", "close": 62.509998, "volume": 15461500, "open": 62.599998474121094, "high": 62.849998474121094, "low": 62.38999938964844 }, { "date": "2025-12-19", "close": 61.84, "volume": 18315900, "open": 61.66999816894531, "high": 62.08000183105469, "low": 61.66999816894531 }, { "date": "2025-12-22", "close": 62.130001, "volume": 20034300, "open": 61.959999084472656, "high": 62.16999816894531, "low": 61.939998626708984 }, { "date": "2025-12-23", "close": 62.540001, "volume": 27124800, "open": 62.4900016784668, "high": 62.58000183105469, "low": 62.40999984741211 }, { "date": "2025-12-24", "close": 62.68, "volume": 9490500, "open": 62.61000061035156, "high": 62.720001220703125, "low": 62.54999923706055 }, { "date": "2025-12-26", "close": 62.810001, "volume": 12049000, "open": 62.77000045776367, "high": 62.810001373291016, "low": 62.63999938964844 }, { "date": "2025-12-29", "close": 62.720001, "volume": 15346900, "open": 62.709999084472656, "high": 62.81999969482422, "low": 62.58000183105469 }, { "date": "2025-12-30", "close": 62.790001, "volume": 13309600, "open": 62.90999984741211, "high": 63.02000045776367, "low": 62.779998779296875 }, { "date": "2025-12-31", "close": 62.470001, "volume": 14361400, "open": 62.75, "high": 62.75, "low": 62.43000030517578 }, { "date": "2026-01-02", "close": 63.200001, "volume": 19524300, "open": 63.150001525878906, "high": 63.209999084472656, "low": 62.849998474121094 }, { "date": "2026-01-05", "close": 63.950001, "volume": 23987200, "open": 63.439998626708984, "high": 63.97999954223633, "low": 62.91999816894531 }, { "date": "2026-01-06", "close": 64.139999, "volume": 22562900, "open": 64.06999969482422, "high": 64.19000244140625, "low": 63.970001220703125 }, { "date": "2026-01-07", "close": 63.880001, "volume": 19224200, "open": 64.0999984741211, "high": 64.0999984741211, "low": 63.83000183105469 }, { "date": "2026-01-08", "close": 63.939999, "volume": 14891800, "open": 63.7400016784668, "high": 63.959999084472656, "low": 63.68000030517578 }, { "date": "2026-01-09", "close": 64.529999, "volume": 15461400, "open": 64.2699966430664, "high": 64.58999633789062, "low": 64.22000122070312 }, { "date": "2026-01-12", "close": 64.919998, "volume": 16176200, "open": 64.72000122070312, "high": 64.94999694824219, "low": 64.69000244140625 }, { "date": "2026-01-13", "close": 64.559998, "volume": 21135800, "open": 64.81999969482422, "high": 64.83999633789062, "low": 64.41999816894531 }, { "date": "2026-01-14", "close": 64.870003, "volume": 41203100, "open": 64.76000213623047, "high": 64.88999938964844, "low": 64.63999938964844 }, { "date": "2026-01-15", "close": 64.959999, "volume": 22070600, "open": 65.11000061035156, "high": 65.18000030517578, "low": 64.91999816894531 }, { "date": "2026-01-16", "close": 65.139999, "volume": 18227000, "open": 65.1500015258789, "high": 65.16000366210938, "low": 64.83000183105469 }, { "date": "2026-01-20", "close": 64.269997, "volume": 22693500, "open": 64.3499984741211, "high": 64.70999908447266, "low": 64.16000366210938 }, { "date": "2026-01-21", "close": 65.010002, "volume": 31394500, "open": 64.5999984741211, "high": 65.19000244140625, "low": 64.33999633789062 }, { "date": "2026-01-22", "close": 65.360001, "volume": 19657800, "open": 65.31999969482422, "high": 65.4800033569336, "low": 65.13999938964844 }, { "date": "2026-01-23", "close": 65.779999, "volume": 22542400, "open": 65.23999786376953, "high": 65.81999969482422, "low": 65.11000061035156 }, { "date": "2026-01-26", "close": 66.080002, "volume": 18359000, "open": 66.19999694824219, "high": 66.33999633789062, "low": 66.05000305175781 }, { "date": "2026-01-27", "close": 67.160004, "volume": 22799000, "open": 66.76000213623047, "high": 67.2699966430664, "low": 66.75 }, { "date": "2026-01-28", "close": 66.720001, "volume": 22542200, "open": 66.83999633789062, "high": 66.91999816894531, "low": 66.33999633789062 }, { "date": "2026-01-29", "close": 67.07, "volume": 31529800, "open": 67.33000183105469, "high": 67.38999938964844, "low": 66.23999786376953 }, { "date": "2026-01-30", "close": 66.199997, "volume": 28904500, "open": 66.7699966430664, "high": 66.87999725341797, "low": 65.93000030517578 }, { "date": "2026-02-02", "close": 66.459999, "volume": 20450700, "open": 66.04000091552734, "high": 66.51000213623047, "low": 66.01000213623047 }, { "date": "2026-02-03", "close": 66.720001, "volume": 24292500, "open": 66.58999633789062, "high": 66.87000274658203, "low": 66.13999938964844 }, { "date": "2026-02-04", "close": 66.800003, "volume": 27908400, "open": 67.3499984741211, "high": 67.47000122070312, "low": 66.5199966430664 }, { "date": "2026-02-05", "close": 65.900002, "volume": 23248900, "open": 66.05999755859375, "high": 66.4800033569336, "low": 65.80000305175781 }, { "date": "2026-02-06", "close": 67.370003, "volume": 13752000, "open": 66.73999786376953, "high": 67.38999938964844, "low": 66.68000030517578 }, { "date": "2026-02-09", "close": 68.370003, "volume": 21223400, "open": 67.7300033569336, "high": 68.44999694824219, "low": 67.69000244140625 }, { "date": "2026-02-10", "close": 68.540001, "volume": 16400400, "open": 68.75, "high": 68.7699966430664, "low": 68.51000213623047 }, { "date": "2026-02-11", "close": 69.050003, "volume": 18412400, "open": 69.05999755859375, "high": 69.18000030517578, "low": 68.45999908447266 }, { "date": "2026-02-12", "close": 68.5, "volume": 19882000, "open": 69.30000305175781, "high": 69.4000015258789, "low": 68.30000305175781 }, { "date": "2026-02-13", "close": 68.760002, "volume": 23531700, "open": 68.41000366210938, "high": 68.87000274658203, "low": 68.0199966430664 }, { "date": "2026-02-17", "close": 68.580002, "volume": 19239900, "open": 68.26000213623047, "high": 68.75, "low": 67.83000183105469 }, { "date": "2026-02-18", "close": 68.809998, "volume": 11508400, "open": 68.75, "high": 69.1500015258789, "low": 68.63999938964844 }, { "date": "2026-02-19", "close": 68.790001, "volume": 13326800, "open": 68.44000244140625, "high": 68.80000305175781, "low": 68.30000305175781 }, { "date": "2026-02-20", "close": 69.519997, "volume": 15188800, "open": 68.79000091552734, "high": 69.55999755859375, "low": 68.7699966430664 }, { "date": "2026-02-23", "close": 69.18, "volume": 13441400, "open": 69.44000244140625, "high": 69.66000366210938, "low": 68.98999786376953 }, { "date": "2026-02-24", "close": 69.459999, "volume": 19624000, "open": 69.1500015258789, "high": 69.63999938964844, "low": 69.05999755859375 }, { "date": "2026-02-25", "close": 70.260002, "volume": 12223300, "open": 70.0, "high": 70.33000183105469, "low": 69.91000366210938 }, { "date": "2026-02-26", "close": 70.309998, "volume": 19692700, "open": 70.37000274658203, "high": 70.44000244140625, "low": 69.72000122070312 }, { "date": "2026-02-27", "close": 70.239998, "volume": 30903000, "open": 70.30999755859375, "high": 70.55000305175781, "low": 70.08000183105469 }, { "date": "2026-03-02", "close": 69.010002, "volume": 18858300, "open": 68.56999969482422, "high": 69.30000305175781, "low": 68.48999786376953 }, { "date": "2026-03-03", "close": 66.610001, "volume": 28277900, "open": 65.76000213623047, "high": 66.93000030517578, "low": 64.91999816894531 }, { "date": "2026-03-04", "close": 67.379997, "volume": 33681900, "open": 66.80000305175781, "high": 67.52999877929688, "low": 66.58999633789062 }, { "date": "2026-03-05", "close": 65.790001, "volume": 22636200, "open": 66.33000183105469, "high": 66.68000030517578, "low": 65.11000061035156 }, { "date": "2026-03-06", "close": 65.279999, "volume": 18824900, "open": 64.63999938964844, "high": 65.5999984741211, "low": 64.41000366210938 }, { "date": "2026-03-09", "close": 65.910004, "volume": 37065500, "open": 64.27999877929688, "high": 66.12999725341797, "low": 63.70000076293945 }, { "date": "2026-03-10", "close": 65.970001, "volume": 24941300, "open": 66.31999969482422, "high": 67.16000366210938, "low": 65.87999725341797 }, { "date": "2026-03-11", "close": 65.860001, "volume": 15587100, "open": 65.69999694824219, "high": 66.12999725341797, "low": 65.36000061035156 }, { "date": "2026-03-12", "close": 64.57, "volume": 22399400, "open": 65.19999694824219, "high": 65.19999694824219, "low": 64.31999969482422 }, { "date": "2026-03-13", "close": 63.82, "volume": 14972800, "open": 64.87000274658203, "high": 65.11000061035156, "low": 63.720001220703125 }, { "date": "2026-03-16", "close": 65.190002, "volume": 16653400, "open": 64.81999969482422, "high": 65.37999725341797, "low": 64.70999908447266 }, { "date": "2026-03-17", "close": 65.410004, "volume": 16693500, "open": 65.69000244140625, "high": 65.81999969482422, "low": 65.30999755859375 }, { "date": "2026-03-18", "close": 64.279999, "volume": 14904900, "open": 65.11000061035156, "high": 65.2300033569336, "low": 64.2300033569336 }, { "date": "2026-03-19", "close": 64.160004, "volume": 28759300, "open": 63.119998931884766, "high": 64.54000091552734, "low": 63.02000045776367 }, { "date": "2026-03-20", "close": 62.040001, "volume": 23701300, "open": 63.79999923706055, "high": 63.79999923706055, "low": 61.68000030517578 }, { "date": "2026-03-23", "close": 63.66, "volume": 30015800, "open": 63.349998474121094, "high": 64.41000366210938, "low": 63.0 }, { "date": "2026-03-24", "close": 63.150002, "volume": 21374700, "open": 62.7400016784668, "high": 63.540000915527344, "low": 62.56999969482422 }, { "date": "2026-03-25", "close": 63.970001, "volume": 11955800, "open": 64.19999694824219, "high": 64.33000183105469, "low": 63.619998931884766 }, { "date": "2026-03-26", "close": 62.48, "volume": 14445600, "open": 63.15999984741211, "high": 63.65999984741211, "low": 62.470001220703125 }, { "date": "2026-03-27", "close": 62.049999, "volume": 23786200, "open": 62.209999084472656, "high": 62.720001220703125, "low": 61.83000183105469 }, { "date": "2026-03-30", "close": 62.029999, "volume": 13374700, "open": 62.599998474121094, "high": 62.68000030517578, "low": 61.72999954223633 }, { "date": "2026-03-31", "close": 64.080002, "volume": 20633100, "open": 62.79999923706055, "high": 64.11000061035156, "low": 62.56999969482422 }, { "date": "2026-04-01", "close": 65.139999, "volume": 22523000, "open": 64.97000122070312, "high": 65.58999633789062, "low": 64.80000305175781 }, { "date": "2026-04-02", "close": 64.639999, "volume": 16486000, "open": 63.5099983215332, "high": 64.95999908447266, "low": 63.45000076293945 }, { "date": "2026-04-06", "close": 65.120003, "volume": 14882000, "open": 64.83000183105469, "high": 65.25, "low": 64.7699966430664 }, { "date": "2026-04-07", "close": 65.089996, "volume": 14707200, "open": 64.68000030517578, "high": 65.16999816894531, "low": 64.01000213623047 }, { "date": "2026-04-08", "close": 67.82, "volume": 12954500, "open": 68.08999633789062, "high": 68.08999633789062, "low": 67.30000305175781 }, { "date": "2026-04-09", "close": 67.550003, "volume": 12114500, "open": 67.08999633789062, "high": 67.87999725341797, "low": 66.8499984741211 }, { "date": "2026-04-10", "close": 67.739998, "volume": 10904000, "open": 67.97000122070312, "high": 68.04000091552734, "low": 67.44000244140625 }, { "date": "2026-04-13", "close": 68.209999, "volume": 17884500, "open": 67.08000183105469, "high": 68.23999786376953, "low": 67.04000091552734 }, { "date": "2026-04-14", "close": 68.889999, "volume": 8838100, "open": 68.58000183105469, "high": 68.97000122070312, "low": 68.4800033569336 }, { "date": "2026-04-15", "close": 68.699997, "volume": 8517400, "open": 68.69000244140625, "high": 68.76000213623047, "low": 68.44999694824219 }, { "date": "2026-04-16", "close": 68.629997, "volume": 7285500, "open": 68.93000030517578, "high": 68.98999786376953, "low": 68.43000030517578 }, { "date": "2026-04-17", "close": 69.629997, "volume": 15122100, "open": 69.7300033569336, "high": 70.16999816894531, "low": 69.4800033569336 }, { "date": "2026-04-20", "close": 69.330002, "volume": 9018800, "open": 69.16999816894531, "high": 69.33000183105469, "low": 68.80000305175781 }, { "date": "2026-04-21", "close": 67.82, "volume": 11404800, "open": 68.95999908447266, "high": 69.05000305175781, "low": 67.73999786376953 }, { "date": "2026-04-22", "close": 68.349998, "volume": 9559400, "open": 68.43000030517578, "high": 68.4800033569336, "low": 68.11000061035156 }, { "date": "2026-04-23", "close": 67.690002, "volume": 18912900, "open": 68.0999984741211, "high": 68.36000061035156, "low": 66.95999908447266 }, { "date": "2026-04-24", "close": 68.139999, "volume": 9533300, "open": 67.93000030517578, "high": 68.23999786376953, "low": 67.69000244140625 }, { "date": "2026-04-27", "close": 68.07, "volume": 8949300, "open": 68.30999755859375, "high": 68.44000244140625, "low": 67.9800033569336 }, { "date": "2026-04-28", "close": 67.730003, "volume": 11367700, "open": 67.75, "high": 67.91000366210938, "low": 67.44000244140625 }, { "date": "2026-04-29", "close": 67.080002, "volume": 10743700, "open": 67.4800033569336, "high": 67.54000091552734, "low": 66.79000091552734 }, { "date": "2026-04-30", "close": 68.800003, "volume": 13300000, "open": 68.04000091552734, "high": 68.94000244140625, "low": 67.9000015258789 }, { "date": "2026-05-01", "close": 68.720001, "volume": 12750000, "open": 68.81999969482422, "high": 69.2300033569336, "low": 68.69999694824219 }, { "date": "2026-05-04", "close": 67.910004, "volume": 15206300, "open": 68.4800033569336, "high": 68.72000122070312, "low": 67.70999908447266 }, { "date": "2026-05-05", "close": 68.980003, "volume": 14930100, "open": 68.6500015258789, "high": 69.13999938964844, "low": 68.52999877929688 }, { "date": "2026-05-06", "close": 70.870003, "volume": 9893100, "open": 70.58999633789062, "high": 70.94000244140625, "low": 70.47000122070312 }, { "date": "2026-05-07", "close": 69.669998, "volume": 14924700, "open": 71.01000213623047, "high": 71.12000274658203, "low": 69.62000274658203 }, { "date": "2026-05-08", "close": 70.830002, "volume": 9468500, "open": 70.41999816894531, "high": 70.83999633789062, "low": 70.38999938964844 }, { "date": "2026-05-11", "close": 70.82, "volume": 9789400, "open": 70.80999755859375, "high": 71.0, "low": 70.72000122070312 }, { "date": "2026-05-12", "close": 69.970001, "volume": 9068200, "open": 70.0, "high": 70.11000061035156, "low": 69.36000061035156 }, { "date": "2026-05-13", "close": 70.629997, "volume": 9963600, "open": 70.16999816894531, "high": 70.6500015258789, "low": 70.0 }, { "date": "2026-05-14", "close": 70.559998, "volume": 10071200, "open": 70.69000244140625, "high": 70.79000091552734, "low": 70.45999908447266 }, { "date": "2026-05-15", "close": 69.080002, "volume": 9970600, "open": 69.26000213623047, "high": 69.3499984741211, "low": 68.88999938964844 }, { "date": "2026-05-18", "close": 69.519997, "volume": 12279300, "open": 69.7300033569336, "high": 69.79000091552734, "low": 68.91000366210938 }, { "date": "2026-05-19", "close": 68.989998, "volume": 11695500, "open": 68.91999816894531, "high": 69.45999908447266, "low": 68.66000366210938 }, { "date": "2026-05-20", "close": 70.199997, "volume": 9111400, "open": 69.05999755859375, "high": 70.33000183105469, "low": 69.0199966430664 }, { "date": "2026-05-21", "close": 70.690002, "volume": 13456600, "open": 69.81999969482422, "high": 70.93000030517578, "low": 69.62999725341797 }, { "date": "2026-05-22", "close": 70.459999, "volume": 8708200, "open": 70.66999816894531, "high": 70.83999633789062, "low": 70.37999725341797 }, { "date": "2026-05-26", "close": 71.779999, "volume": 8763600, "open": 71.61000061035156, "high": 71.87999725341797, "low": 71.4800033569336 }, { "date": "2026-05-27", "close": 71.410004, "volume": 8579600, "open": 71.70999908447266, "high": 71.77999877929688, "low": 71.19999694824219 }, { "date": "2026-05-28", "close": 71.660004, "volume": 8369800, "open": 71.05000305175781, "high": 71.83999633789062, "low": 70.87999725341797 }, { "date": "2026-05-29", "close": 71.769997, "volume": 11897300, "open": 72.0199966430664, "high": 72.2300033569336, "low": 71.69999694824219 }, { "date": "2026-06-01", "close": 71.870003, "volume": 10528400, "open": 71.55000305175781, "high": 72.22000122070312, "low": 71.23999786376953 }, { "date": "2026-06-02", "close": 72.32, "volume": 7565100, "open": 71.87999725341797, "high": 72.31999969482422, "low": 71.80000305175781 }, { "date": "2026-06-03", "close": 71.669998, "volume": 8234700, "open": 72.02999877929688, "high": 72.0999984741211, "low": 71.56999969482422 }, { "date": "2026-06-04", "close": 71.839996, "volume": 7337000, "open": 71.51000213623047, "high": 71.97000122070312, "low": 71.38999938964844 }, { "date": "2026-06-05", "close": 69.169998, "volume": 14225600, "open": 70.86000061035156, "high": 70.91000366210938, "low": 69.01000213623047 }, { "date": "2026-06-08", "close": 69.860001, "volume": 13037900, "open": 70.16000366210938, "high": 70.29000091552734, "low": 69.70999908447266 }, { "date": "2026-06-09", "close": 69.839996, "volume": 11879900, "open": 70.75, "high": 70.97000122070312, "low": 68.5999984741211 }, { "date": "2026-06-10", "close": 68.809998, "volume": 11334000, "open": 69.4000015258789, "high": 69.95999908447266, "low": 68.77999877929688 }, { "date": "2026-06-11", "close": 71.309998, "volume": 16157700, "open": 69.66000366210938, "high": 71.4000015258789, "low": 69.41999816894531 }, { "date": "2026-06-12", "close": 71.550003, "volume": 15850800, "open": 71.13999938964844, "high": 71.80000305175781, "low": 70.83000183105469 }, { "date": "2026-06-15", "close": 72.389999, "volume": 10650500, "open": 72.69999694824219, "high": 72.80000305175781, "low": 72.29000091552734 }, { "date": "2026-06-16", "close": 72.32, "volume": 7907100, "open": 72.72000122070312, "high": 72.8499984741211, "low": 72.25 }, { "date": "2026-06-17", "close": 72.0, "volume": 20840100, "open": 72.87999725341797, "high": 73.2300033569336, "low": 71.8499984741211 }, { "date": "2026-06-18", "close": 72.309998, "volume": 8922200, "open": 72.36000061035156, "high": 72.51000213623047, "low": 72.1500015258789 }, { "date": "2026-06-22", "close": 72.389999, "volume": 9433800, "open": 72.36000061035156, "high": 72.55999755859375, "low": 72.23999786376953 }, { "date": "2026-06-23", "close": 70.169998, "volume": 13265900, "open": 70.16000366210938, "high": 70.79000091552734, "low": 70.05999755859375 }, { "date": "2026-06-24", "close": 70.279999, "volume": 9889800, "open": 70.31999969482422, "high": 70.5199966430664, "low": 69.91999816894531 }, { "date": "2026-06-25", "close": 71.160004, "volume": 8494400, "open": 71.48999786376953, "high": 71.54000091552734, "low": 70.73999786376953 }, { "date": "2026-06-26", "close": 70.559998, "volume": 14441800, "open": 70.41000366210938, "high": 71.05000305175781, "low": 70.33999633789062 }, { "date": "2026-06-29", "close": 70.919998, "volume": 11260000, "open": 70.68000030517578, "high": 70.93000030517578, "low": 69.95999908447266 }, { "date": "2026-06-30", "close": 71.25, "volume": 24041500, "open": 70.88999938964844, "high": 71.31999969482422, "low": 70.80999755859375 }, { "date": "2026-07-01", "close": 70.360001, "volume": 9515600, "open": 70.48999786376953, "high": 70.77999877929688, "low": 70.30999755859375 }, { "date": "2026-07-02", "close": 70.809998, "volume": 17603000, "open": 71.0999984741211, "high": 71.56999969482422, "low": 70.16999816894531 }, { "date": "2026-07-06", "close": 71.889999, "volume": 10960200, "open": 71.61000061035156, "high": 71.91999816894531, "low": 71.5199966430664 }, { "date": "2026-07-07", "close": 70.779999, "volume": 8613000, "open": 71.2300033569336, "high": 71.37999725341797, "low": 70.52999877929688 }, { "date": "2026-07-08", "close": 70.339996, "volume": 27524100, "open": 69.7699966430664, "high": 70.37999725341797, "low": 69.33999633789062 }, { "date": "2026-07-09", "close": 70.730003, "volume": 12647700, "open": 70.5999984741211, "high": 70.93000030517578, "low": 70.4800033569336 }, { "date": "2026-07-10", "close": 70.989998, "volume": 12687400, "open": 70.77999877929688, "high": 71.13999938964844, "low": 70.43000030517578 }, { "date": "2026-07-13", "close": 69.760002, "volume": 9119200, "open": 70.18000030517578, "high": 70.31999969482422, "low": 69.63999938964844 }, { "date": "2026-07-14", "close": 70.599998, "volume": 13284600, "open": 70.6500015258789, "high": 71.04000091552734, "low": 70.55999755859375 }, { "date": "2026-07-15", "close": 70.82, "volume": 9670200, "open": 70.81999969482422, "high": 70.94000244140625, "low": 70.1500015258789 }, { "date": "2026-07-16", "close": 70.029999, "volume": 8242900, "open": 70.02999877929688, "high": 70.41999816894531, "low": 69.83999633789062 }, { "date": "2026-07-17", "close": 69.699997, "volume": 11115300, "open": 69.12999725341797, "high": 69.97000122070312, "low": 68.9800033569336 }, { "date": "2026-07-20", "close": 69.230003, "volume": 11088100, "open": 69.7699966430664, "high": 69.9000015258789, "low": 69.19000244140625 }, { "date": "2026-07-21", "close": 70.470001, "volume": 7458400, "open": 69.9800033569336, "high": 70.55000305175781, "low": 69.7300033569336 }, { "date": "2026-07-22", "close": 70.489998, "volume": 6017500, "open": 70.4800033569336, "high": 70.75, "low": 70.45999908447266 }, { "date": "2026-07-23", "close": 69.779999, "volume": 9653300, "open": 69.70999908447266, "high": 70.08999633789062, "low": 69.41000366210938 }, { "date": "2026-07-24", "close": 69.709999, "volume": 8584500, "open": 69.95999908447266, "high": 70.2300033569336, "low": 69.62000274658203 }, { "date": "2026-07-27", "close": 70.0, "volume": 6613400, "open": 70.44999694824219, "high": 70.52999877929688, "low": 69.55999755859375 }, { "date": "2026-07-28", "close": 69.599998, "volume": 9062600, "open": 69.19000244140625, "high": 69.88999938964844, "low": 69.08000183105469 }, { "date": "2026-07-29", "close": 68.949997, "volume": 13347400, "open": 69.41999816894531, "high": 70.19000244140625, "low": 68.66000366210938 }, { "date": "2026-07-30", "close": 71.089996, "volume": 14299300, "open": 70.1500015258789, "high": 71.12999725341797, "low": 70.0199966430664 }, { "date": "2026-07-31", "close": 70.620003, "volume": 10263900, "open": 71.04000091552734, "high": 71.08000183105469, "low": 70.05999755859375 }, { "date": "2026-08-03", "close": 71.040001, "volume": 7602400, "open": 70.73999786376953, "high": 71.08000183105469, "low": 70.47000122070312 }, { "date": "2026-08-04", "close": 72.220001, "volume": 7536100, "open": 71.73999786376953, "high": 72.33000183105469, "low": 71.63999938964844 }, { "date": "2026-08-05", "close": 72.349998, "volume": 6292000, "open": 72.69999694824219, "high": 72.76000213623047, "low": 72.33000183105469 }, { "date": "2026-08-06", "close": 72.120003, "volume": 14125500, "open": 72.12999725341797, "high": 72.52999877929688, "low": 72.01000213623047 }, { "date": "2026-08-07", "close": 72.889999, "volume": 7979100, "open": 73.05999755859375, "high": 73.12000274658203, "low": 72.56999969482422 }, { "date": "2026-08-10", "close": 72.5, "volume": 10633100, "open": 72.55999755859375, "high": 72.69000244140625, "low": 72.45999908447266 }, { "date": "2026-08-11", "close": 72.690002, "volume": 14878300, "open": 72.91000366210938, "high": 73.0199966430664, "low": 72.5199966430664 }, { "date": "2026-08-12", "close": 73.300003, "volume": 9404200, "open": 73.37000274658203, "high": 73.4800033569336, "low": 73.13999938964844 }, { "date": "2026-08-13", "close": 73.540001, "volume": 6415200, "open": 73.37000274658203, "high": 73.66000366210938, "low": 73.3499984741211 }, { "date": "2026-08-14", "close": 73.580002, "volume": 5085200, "open": 73.70999908447266, "high": 73.88999938964844, "low": 73.44999694824219 }, { "date": "2026-08-17", "close": 73.690002, "volume": 6582700, "open": 73.62999725341797, "high": 74.04000091552734, "low": 73.62999725341797 }, { "date": "2026-08-18", "close": 72.389999, "volume": 8180000, "open": 72.9800033569336, "high": 73.12000274658203, "low": 72.37999725341797 }, { "date": "2026-08-19", "close": 72.830002, "volume": 13529200, "open": 73.12000274658203, "high": 73.1500015258789, "low": 72.63999938964844 }, { "date": "2026-08-20", "close": 72.839996, "volume": 13159700, "open": 72.81999969482422, "high": 73.25, "low": 72.66999816894531 }, { "date": "2026-08-21", "close": 73.419998, "volume": 11326800, "open": 73.5, "high": 73.58000183105469, "low": 73.33000183105469 }, { "date": "2026-08-24", "close": 73.059998, "volume": 10570100, "open": 73.18000030517578, "high": 73.2300033569336, "low": 72.87000274658203 }, { "date": "2026-08-25", "close": 73.790001, "volume": 7627500, "open": 73.55999755859375, "high": 73.81999969482422, "low": 73.2699966430664 }, { "date": "2026-08-26", "close": 73.449997, "volume": 6987200, "open": 73.70999908447266, "high": 73.86000061035156, "low": 73.41000366210938 }, { "date": "2026-08-27", "close": 73.419998, "volume": 9048200, "open": 73.44000244140625, "high": 73.52999877929688, "low": 73.16999816894531 }, { "date": "2026-08-28", "close": 73.059998, "volume": 7603700, "open": 73.6500015258789, "high": 73.87999725341797, "low": 72.91000366210938 }, { "date": "2026-08-31", "close": 72.919998, "volume": 9795500, "open": 73.25, "high": 73.30999755859375, "low": 72.73999786376953 }, { "date": "2026-09-01", "close": 72.110001, "volume": 8210800, "open": 72.55000305175781, "high": 72.70999908447266, "low": 71.94000244140625 }, { "date": "2026-09-02", "close": 72.589996, "volume": 8690200, "open": 72.27999877929688, "high": 72.62999725341797, "low": 72.25 }, { "date": "2026-09-03", "close": 73.440002, "volume": 7973500, "open": 73.19999694824219, "high": 73.55999755859375, "low": 72.91000366210938 }, { "date": "2026-09-04", "close": 73.760002, "volume": 8599800, "open": 73.2300033569336, "high": 73.87000274658203, "low": 73.2300033569336 }, { "date": "2026-09-08", "close": 73.449997, "volume": 18325000, "open": 73.80000305175781, "high": 73.91000366210938, "low": 73.41000366210938 }, { "date": "2026-09-09", "close": 72.82, "volume": 8543700, "open": 73.30000305175781, "high": 73.37999725341797, "low": 72.7699966430664 }, { "date": "2026-09-10", "close": 71.919998, "volume": 7647100, "open": 72.26000213623047, "high": 72.45999908447266, "low": 71.83000183105469 }, { "date": "2026-09-11", "close": 72.690002, "volume": 7568400, "open": 72.95999908447266, "high": 72.95999908447266, "low": 72.61000061035156 }, { "date": "2026-09-14", "close": 71.720001, "volume": 10372200, "open": 71.73999786376953, "high": 72.19999694824219, "low": 71.45999908447266 }, { "date": "2026-09-15", "close": 71.529999, "volume": 8427200, "open": 71.69000244140625, "high": 71.72000122070312, "low": 71.26000213623047 }, { "date": "2026-09-16", "close": 71.260002, "volume": 10197500, "open": 71.93000030517578, "high": 72.12999725341797, "low": 70.80999755859375 }, { "date": "2026-09-17", "close": 72.150002, "volume": 7062500, "open": 72.2300033569336, "high": 72.36000061035156, "low": 72.08000183105469 }, { "date": "2026-09-18", "close": 71.379997, "volume": 7434000, "open": 71.33999633789062, "high": 71.44000244140625, "low": 71.05000305175781 }, { "date": "2026-09-21", "close": 72.300003, "volume": 10291000, "open": 72.2300033569336, "high": 72.43000030517578, "low": 71.93000030517578 }, { "date": "2026-09-22", "close": 72.709999, "volume": 8849600, "open": 72.41999816894531, "high": 72.87999725341797, "low": 72.20999908447266 }, { "date": "2026-09-23", "close": 71.419998, "volume": 7699800, "open": 72.0, "high": 72.0199966430664, "low": 71.22000122070312 }, { "date": "2026-09-24", "close": 71.050003, "volume": 10042700, "open": 71.13999938964844, "high": 71.38999938964844, "low": 70.70999908447266 }, { "date": "2026-09-25", "close": 71.839996, "volume": 6580800, "open": 71.62000274658203, "high": 71.91000366210938, "low": 71.30000305175781 }, { "date": "2026-09-28", "close": 71.309998, "volume": 9542300, "open": 71.33000183105469, "high": 71.69999694824219, "low": 70.95999908447266 }, { "date": "2026-09-29", "close": 71.18, "volume": 7742000, "open": 71.3499984741211, "high": 71.3499984741211, "low": 70.70999908447266 }, { "date": "2026-09-30", "close": 70.610001, "volume": 11431200, "open": 71.37999725341797, "high": 71.37999725341797, "low": 70.55999755859375 }, { "date": "2026-10-01", "close": 70.209999, "volume": 12093600, "open": 70.37999725341797, "high": 70.52999877929688, "low": 69.75 }, { "date": "2026-10-02", "close": 71.129997, "volume": 18360800, "open": 70.87999725341797, "high": 71.26000213623047, "low": 70.62999725341797 }, { "date": "2026-10-05", "close": 71.129997, "volume": 9527400, "open": 70.87999725341797, "high": 71.26000213623047, "low": 70.62000274658203 }, { "date": "2026-10-06", "close": 71.110001, "volume": 10218800, "open": 71.33999633789062, "high": 71.4800033569336, "low": 71.11000061035156 }, { "date": "2026-10-07", "close": 70.260002, "volume": 9764800, "open": 70.12999725341797, "high": 70.41999816894531, "low": 69.91000366210938 }, { "date": "2026-10-08", "close": 69.860001, "volume": 17001600, "open": 69.69999694824219, "high": 69.98999786376953, "low": 69.43000030517578 }, { "date": "2026-10-09", "close": 70.349998, "volume": 7366100, "open": 70.1500015258789, "high": 70.38999938964844, "low": 69.86000061035156 }, { "date": "2026-10-12", "close": 69.949997, "volume": 5530200, "open": 70.18000030517578, "high": 70.19000244140625, "low": 69.9000015258789 }, { "date": "2026-10-13", "close": 70.059998, "volume": 7840200, "open": 69.9800033569336, "high": 70.16000366210938, "low": 69.80000305175781 }, { "date": "2026-10-14", "close": 69.300003, "volume": 10680700, "open": 69.55000305175781, "high": 69.72000122070312, "low": 69.11000061035156 }, { "date": "2026-10-15", "close": 69.660004, "volume": 10278300, "open": 69.04000091552734, "high": 69.72000122070312, "low": 68.81999969482422 }, { "date": "2026-10-16", "close": 69.489998, "volume": 8331500, "open": 70.06999969482422, "high": 70.23999786376953, "low": 69.31999969482422 }, { "date": "2026-10-19", "close": 69.360001, "volume": 6662100, "open": 69.76000213623047, "high": 69.80999755859375, "low": 69.31999969482422 }, { "date": "2026-10-20", "close": 69.779999, "volume": 7627100, "open": 69.23999786376953, "high": 70.04000091552734, "low": 69.19999694824219 }, { "date": "2026-10-21", "close": 70.120003, "volume": 8116300, "open": 70.37999725341797, "high": 70.37999725341797, "low": 69.79000091552734 }, { "date": "2026-10-22", "close": 69.260002, "volume": 7035800, "open": 69.41000366210938, "high": 69.62000274658203, "low": 69.06999969482422 }, { "date": "2026-10-23", "close": 69.050003, "volume": 9317300, "open": 68.8499984741211, "high": 69.16999816894531, "low": 68.61000061035156 }, { "date": "2026-10-26", "close": 69.330002, "volume": 11198200, "open": 69.31999969482422, "high": 69.58000183105469, "low": 69.1500015258789 }, { "date": "2026-10-27", "close": 69.879997, "volume": 8102900, "open": 69.55000305175781, "high": 70.0, "low": 69.41999816894531 }, { "date": "2026-10-28", "close": 70.339996, "volume": 9062000, "open": 70.0, "high": 70.44000244140625, "low": 69.87999725341797 }, { "date": "2026-10-29", "close": 70.470001, "volume": 9909200, "open": 70.30000305175781, "high": 70.55999755859375, "low": 70.1500015258789 }, { "date": "2026-10-30", "close": 69.440002, "volume": 14746400, "open": 69.66999816894531, "high": 69.76000213623047, "low": 68.95999908447266 }, { "date": "2026-11-02", "close": 69.610001, "volume": 27927900, "open": 69.9000015258789, "high": 70.27999877929688, "low": 69.58000183105469 }, { "date": "2026-11-03", "close": 69.370003, "volume": 11170800, "open": 69.77999877929688, "high": 69.80000305175781, "low": 69.25 }, { "date": "2026-11-04", "close": 70.82, "volume": 7855100, "open": 70.51000213623047, "high": 70.86000061035156, "low": 70.33999633789062 }, { "date": "2026-11-05", "close": 68.190002, "volume": 16001400, "open": 70.20999908447266, "high": 70.2300033569336, "low": 68.16000366210938 }, { "date": "2026-11-06", "close": 67.900002, "volume": 15814800, "open": 67.75, "high": 68.30000305175781, "low": 67.52999877929688 }, { "date": "2026-11-09", "close": 69.889999, "volume": 12894800, "open": 69.08000183105469, "high": 70.06999969482422, "low": 68.95999908447266 }, { "date": "2026-11-10", "close": 69.360001, "volume": 10089100, "open": 69.55000305175781, "high": 69.69999694824219, "low": 68.95999908447266 }, { "date": "2026-11-11", "close": 69.919998, "volume": 5590700, "open": 69.61000061035156, "high": 70.0199966430664, "low": 69.3499984741211 }, { "date": "2026-11-12", "close": 69.43, "volume": 10427300, "open": 69.58000183105469, "high": 69.75, "low": 69.26000213623047 } ], "indicators": { "sma20": 69.5505, "sma50": 70.6514, "return_20d": -0.33, "rsi14": 51.76, "realized_vol_20d": 21.47 }, "status": "observed" }, "VWO": { "symbol": "VWO", "name": "Vanguard FTSE Emerging Markets ETF", "group": "Global", "sector": "Emerging markets", "asset_class": "equity_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/VWO/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 56.43, "prev_close": 57.220001, "change": -0.790001, "change_pct": -1.3806, "volume": 7026500, "history": [ { "date": "2023-11-13", "close": 39.450001, "volume": 6659600, "open": 39.31999969482422, "high": 39.59000015258789, "low": 39.25 }, { "date": "2023-11-14", "close": 40.369999, "volume": 9723700, "open": 39.95000076293945, "high": 40.41999816894531, "low": 39.91999816894531 }, { "date": "2023-11-15", "close": 40.650002, "volume": 11710600, "open": 40.619998931884766, "high": 40.849998474121094, "low": 40.54999923706055 }, { "date": "2023-11-16", "close": 40.23, "volume": 8660000, "open": 40.20000076293945, "high": 40.40999984741211, "low": 40.06999969482422 }, { "date": "2023-11-17", "close": 40.389999, "volume": 19053100, "open": 40.29999923706055, "high": 40.41999816894531, "low": 40.2599983215332 }, { "date": "2023-11-20", "close": 40.82, "volume": 8716600, "open": 40.5, "high": 40.869998931884766, "low": 40.5 }, { "date": "2023-11-21", "close": 40.580002, "volume": 7471700, "open": 40.75, "high": 40.81999969482422, "low": 40.52000045776367 }, { "date": "2023-11-22", "close": 40.470001, "volume": 6353500, "open": 40.540000915527344, "high": 40.619998931884766, "low": 40.36000061035156 }, { "date": "2023-11-24", "close": 40.599998, "volume": 2391500, "open": 40.439998626708984, "high": 40.630001068115234, "low": 40.41999816894531 }, { "date": "2023-11-27", "close": 40.41, "volume": 10166800, "open": 40.439998626708984, "high": 40.47999954223633, "low": 40.349998474121094 }, { "date": "2023-11-28", "close": 40.740002, "volume": 9536100, "open": 40.599998474121094, "high": 40.779998779296875, "low": 40.52000045776367 }, { "date": "2023-11-29", "close": 40.509998, "volume": 11069500, "open": 40.52000045776367, "high": 40.7400016784668, "low": 40.47999954223633 }, { "date": "2023-11-30", "close": 40.630001, "volume": 9398300, "open": 40.61000061035156, "high": 40.66999816894531, "low": 40.349998474121094 }, { "date": "2023-12-01", "close": 40.799999, "volume": 9284800, "open": 40.43000030517578, "high": 40.810001373291016, "low": 40.31999969482422 }, { "date": "2023-12-04", "close": 40.439999, "volume": 11018200, "open": 40.54999923706055, "high": 40.63999938964844, "low": 40.369998931884766 }, { "date": "2023-12-05", "close": 40.299999, "volume": 8508300, "open": 40.16999816894531, "high": 40.34000015258789, "low": 40.09000015258789 }, { "date": "2023-12-06", "close": 40.25, "volume": 10089300, "open": 40.459999084472656, "high": 40.54999923706055, "low": 40.25 }, { "date": "2023-12-07", "close": 40.41, "volume": 7593100, "open": 40.38999938964844, "high": 40.45000076293945, "low": 40.290000915527344 }, { "date": "2023-12-08", "close": 40.209999, "volume": 7744300, "open": 40.130001068115234, "high": 40.310001373291016, "low": 40.04999923706055 }, { "date": "2023-12-11", "close": 40.389999, "volume": 13378300, "open": 40.189998626708984, "high": 40.40999984741211, "low": 40.13999938964844 }, { "date": "2023-12-12", "close": 40.389999, "volume": 10349000, "open": 40.2599983215332, "high": 40.40999984741211, "low": 40.099998474121094 }, { "date": "2023-12-13", "close": 40.77, "volume": 11221200, "open": 40.20000076293945, "high": 40.77000045776367, "low": 40.029998779296875 }, { "date": "2023-12-14", "close": 41.310001, "volume": 13440600, "open": 41.0, "high": 41.369998931884766, "low": 40.9900016784668 }, { "date": "2023-12-15", "close": 41.07, "volume": 11128700, "open": 41.310001373291016, "high": 41.36000061035156, "low": 41.06999969482422 }, { "date": "2023-12-18", "close": 40.200001, "volume": 11145300, "open": 40.11000061035156, "high": 40.220001220703125, "low": 40.0 }, { "date": "2023-12-19", "close": 40.48, "volume": 9147300, "open": 40.290000915527344, "high": 40.529998779296875, "low": 40.25 }, { "date": "2023-12-20", "close": 39.630001, "volume": 16805400, "open": 40.099998474121094, "high": 40.16999816894531, "low": 39.61000061035156 }, { "date": "2023-12-21", "close": 40.400002, "volume": 15129700, "open": 40.2599983215332, "high": 40.41999816894531, "low": 40.150001525878906 }, { "date": "2023-12-22", "close": 40.259998, "volume": 13387300, "open": 40.18000030517578, "high": 40.31999969482422, "low": 40.099998474121094 }, { "date": "2023-12-26", "close": 40.52, "volume": 12500800, "open": 40.5, "high": 40.619998931884766, "low": 40.45000076293945 }, { "date": "2023-12-27", "close": 40.740002, "volume": 9863800, "open": 40.619998931884766, "high": 40.779998779296875, "low": 40.61000061035156 }, { "date": "2023-12-28", "close": 40.990002, "volume": 11344600, "open": 41.040000915527344, "high": 41.189998626708984, "low": 40.97999954223633 }, { "date": "2023-12-29", "close": 41.099998, "volume": 10314100, "open": 40.970001220703125, "high": 41.22999954223633, "low": 40.970001220703125 }, { "date": "2024-01-02", "close": 40.619999, "volume": 11730100, "open": 40.72999954223633, "high": 40.83000183105469, "low": 40.529998779296875 }, { "date": "2024-01-03", "close": 40.5, "volume": 9683200, "open": 40.36000061035156, "high": 40.61000061035156, "low": 40.290000915527344 }, { "date": "2024-01-04", "close": 40.43, "volume": 9929100, "open": 40.47999954223633, "high": 40.619998931884766, "low": 40.400001525878906 }, { "date": "2024-01-05", "close": 40.490002, "volume": 8938300, "open": 40.5, "high": 40.720001220703125, "low": 40.439998626708984 }, { "date": "2024-01-08", "close": 40.560001, "volume": 11027400, "open": 40.189998626708984, "high": 40.56999969482422, "low": 40.15999984741211 }, { "date": "2024-01-09", "close": 40.09, "volume": 13068500, "open": 40.09000015258789, "high": 40.15999984741211, "low": 40.0099983215332 }, { "date": "2024-01-10", "close": 40.049999, "volume": 8019700, "open": 40.119998931884766, "high": 40.130001068115234, "low": 39.97999954223633 }, { "date": "2024-01-11", "close": 40.220001, "volume": 12870600, "open": 40.310001373291016, "high": 40.33000183105469, "low": 39.970001220703125 }, { "date": "2024-01-12", "close": 40.41, "volume": 7892100, "open": 40.529998779296875, "high": 40.66999816894531, "low": 40.380001068115234 }, { "date": "2024-01-16", "close": 39.57, "volume": 12668400, "open": 39.939998626708984, "high": 39.970001220703125, "low": 39.52000045776367 }, { "date": "2024-01-17", "close": 39.040001, "volume": 15727300, "open": 38.900001525878906, "high": 39.060001373291016, "low": 38.83000183105469 }, { "date": "2024-01-18", "close": 39.27, "volume": 10678200, "open": 39.25, "high": 39.349998474121094, "low": 39.11000061035156 }, { "date": "2024-01-19", "close": 39.630001, "volume": 9934800, "open": 39.36000061035156, "high": 39.650001525878906, "low": 39.20000076293945 }, { "date": "2024-01-22", "close": 39.32, "volume": 10555600, "open": 39.189998626708984, "high": 39.40999984741211, "low": 39.15999984741211 }, { "date": "2024-01-23", "close": 39.540001, "volume": 11831400, "open": 39.349998474121094, "high": 39.59000015258789, "low": 39.31999969482422 }, { "date": "2024-01-24", "close": 40.049999, "volume": 11096700, "open": 40.27000045776367, "high": 40.29999923706055, "low": 40.0099983215332 }, { "date": "2024-01-25", "close": 40.150002, "volume": 8637800, "open": 40.220001220703125, "high": 40.29999923706055, "low": 40.040000915527344 }, { "date": "2024-01-26", "close": 40.16, "volume": 7775300, "open": 40.08000183105469, "high": 40.27000045776367, "low": 40.04999923706055 }, { "date": "2024-01-29", "close": 40.169998, "volume": 12469700, "open": 40.2599983215332, "high": 40.27000045776367, "low": 39.95000076293945 }, { "date": "2024-01-30", "close": 39.790001, "volume": 8527000, "open": 39.7400016784668, "high": 39.81999969482422, "low": 39.63999938964844 }, { "date": "2024-01-31", "close": 39.639999, "volume": 9833700, "open": 39.70000076293945, "high": 39.97999954223633, "low": 39.560001373291016 }, { "date": "2024-02-01", "close": 39.91, "volume": 12720700, "open": 39.779998779296875, "high": 39.93000030517578, "low": 39.689998626708984 }, { "date": "2024-02-02", "close": 39.630001, "volume": 10067300, "open": 39.59000015258789, "high": 39.66999816894531, "low": 39.43000030517578 }, { "date": "2024-02-05", "close": 39.73, "volume": 10195400, "open": 39.52000045776367, "high": 39.790000915527344, "low": 39.4900016784668 }, { "date": "2024-02-06", "close": 40.709999, "volume": 10777600, "open": 40.380001068115234, "high": 40.720001220703125, "low": 40.310001373291016 }, { "date": "2024-02-07", "close": 40.68, "volume": 9253800, "open": 40.54999923706055, "high": 40.75, "low": 40.52000045776367 }, { "date": "2024-02-08", "close": 40.470001, "volume": 7914500, "open": 40.529998779296875, "high": 40.58000183105469, "low": 40.380001068115234 }, { "date": "2024-02-09", "close": 40.630001, "volume": 8825000, "open": 40.4900016784668, "high": 40.66999816894531, "low": 40.31999969482422 }, { "date": "2024-02-12", "close": 40.810001, "volume": 8682500, "open": 40.58000183105469, "high": 41.0, "low": 40.54999923706055 }, { "date": "2024-02-13", "close": 40.060001, "volume": 35414600, "open": 40.380001068115234, "high": 40.4900016784668, "low": 39.90999984741211 }, { "date": "2024-02-14", "close": 40.639999, "volume": 9530700, "open": 40.54999923706055, "high": 40.689998626708984, "low": 40.4900016784668 }, { "date": "2024-02-15", "close": 40.889999, "volume": 7562500, "open": 40.7400016784668, "high": 40.900001525878906, "low": 40.720001220703125 }, { "date": "2024-02-16", "close": 41.09, "volume": 8155600, "open": 41.040000915527344, "high": 41.220001220703125, "low": 41.02000045776367 }, { "date": "2024-02-20", "close": 41.169998, "volume": 8923700, "open": 41.22999954223633, "high": 41.31999969482422, "low": 41.04999923706055 }, { "date": "2024-02-21", "close": 41.209999, "volume": 11952300, "open": 41.220001220703125, "high": 41.349998474121094, "low": 41.09000015258789 }, { "date": "2024-02-22", "close": 41.57, "volume": 14835700, "open": 41.54999923706055, "high": 41.619998931884766, "low": 41.40999984741211 }, { "date": "2024-02-23", "close": 41.580002, "volume": 8514500, "open": 41.58000183105469, "high": 41.630001068115234, "low": 41.439998626708984 }, { "date": "2024-02-26", "close": 41.439999, "volume": 9508400, "open": 41.439998626708984, "high": 41.529998779296875, "low": 41.400001525878906 }, { "date": "2024-02-27", "close": 41.57, "volume": 11725900, "open": 41.56999969482422, "high": 41.63999938964844, "low": 41.540000915527344 }, { "date": "2024-02-28", "close": 40.93, "volume": 6849100, "open": 41.290000915527344, "high": 41.290000915527344, "low": 40.880001068115234 }, { "date": "2024-02-29", "close": 41.02, "volume": 10169300, "open": 41.150001525878906, "high": 41.189998626708984, "low": 40.959999084472656 }, { "date": "2024-03-01", "close": 41.57, "volume": 15639200, "open": 41.349998474121094, "high": 41.630001068115234, "low": 41.27000045776367 }, { "date": "2024-03-04", "close": 41.400002, "volume": 8596700, "open": 41.599998474121094, "high": 41.599998474121094, "low": 41.36000061035156 }, { "date": "2024-03-05", "close": 41.119999, "volume": 7463300, "open": 41.22999954223633, "high": 41.349998474121094, "low": 41.060001373291016 }, { "date": "2024-03-06", "close": 41.630001, "volume": 10248500, "open": 41.65999984741211, "high": 41.790000915527344, "low": 41.599998474121094 }, { "date": "2024-03-07", "close": 41.830002, "volume": 7739600, "open": 41.70000076293945, "high": 41.880001068115234, "low": 41.599998474121094 }, { "date": "2024-03-08", "close": 41.759998, "volume": 12121100, "open": 41.900001525878906, "high": 42.0099983215332, "low": 41.709999084472656 }, { "date": "2024-03-11", "close": 41.869999, "volume": 6976400, "open": 41.810001373291016, "high": 42.0, "low": 41.810001373291016 }, { "date": "2024-03-12", "close": 42.23, "volume": 6316500, "open": 42.09000015258789, "high": 42.2400016784668, "low": 41.97999954223633 }, { "date": "2024-03-13", "close": 41.990002, "volume": 10209100, "open": 41.97999954223633, "high": 42.06999969482422, "low": 41.93000030517578 }, { "date": "2024-03-14", "close": 41.759998, "volume": 6643000, "open": 42.040000915527344, "high": 42.060001373291016, "low": 41.66999816894531 }, { "date": "2024-03-15", "close": 41.599998, "volume": 5914600, "open": 41.75, "high": 41.77000045776367, "low": 41.58000183105469 }, { "date": "2024-03-18", "close": 41.689999, "volume": 6729200, "open": 41.91999816894531, "high": 41.91999816894531, "low": 41.650001525878906 }, { "date": "2024-03-19", "close": 41.52, "volume": 7812700, "open": 41.52000045776367, "high": 41.599998474121094, "low": 41.349998474121094 }, { "date": "2024-03-20", "close": 41.849998, "volume": 9988200, "open": 41.56999969482422, "high": 41.869998931884766, "low": 41.470001220703125 }, { "date": "2024-03-21", "close": 41.880001, "volume": 8668500, "open": 42.09000015258789, "high": 42.09000015258789, "low": 41.849998474121094 }, { "date": "2024-03-22", "close": 41.610001, "volume": 8168700, "open": 41.689998626708984, "high": 41.709999084472656, "low": 41.560001373291016 }, { "date": "2024-03-25", "close": 41.610001, "volume": 8294900, "open": 41.54999923706055, "high": 41.66999816894531, "low": 41.54999923706055 }, { "date": "2024-03-26", "close": 41.52, "volume": 8532300, "open": 41.650001525878906, "high": 41.650001525878906, "low": 41.52000045776367 }, { "date": "2024-03-27", "close": 41.630001, "volume": 6784100, "open": 41.540000915527344, "high": 41.63999938964844, "low": 41.470001220703125 }, { "date": "2024-03-28", "close": 41.77, "volume": 6862800, "open": 41.709999084472656, "high": 41.88999938964844, "low": 41.68000030517578 }, { "date": "2024-04-01", "close": 41.939999, "volume": 9390000, "open": 42.02000045776367, "high": 42.189998626708984, "low": 41.849998474121094 }, { "date": "2024-04-02", "close": 42.080002, "volume": 8542100, "open": 42.11000061035156, "high": 42.2400016784668, "low": 42.029998779296875 }, { "date": "2024-04-03", "close": 42.139999, "volume": 17641800, "open": 41.95000076293945, "high": 42.209999084472656, "low": 41.90999984741211 }, { "date": "2024-04-04", "close": 41.990002, "volume": 15019100, "open": 42.459999084472656, "high": 42.58000183105469, "low": 41.970001220703125 }, { "date": "2024-04-05", "close": 42.119999, "volume": 13412800, "open": 41.9900016784668, "high": 42.20000076293945, "low": 41.91999816894531 }, { "date": "2024-04-08", "close": 42.380001, "volume": 12719900, "open": 42.310001373291016, "high": 42.459999084472656, "low": 42.310001373291016 }, { "date": "2024-04-09", "close": 42.75, "volume": 8974600, "open": 42.689998626708984, "high": 42.81999969482422, "low": 42.58000183105469 }, { "date": "2024-04-10", "close": 42.279999, "volume": 13390400, "open": 42.34000015258789, "high": 42.40999984741211, "low": 42.16999816894531 }, { "date": "2024-04-11", "close": 42.419998, "volume": 9347300, "open": 42.41999816894531, "high": 42.470001220703125, "low": 42.18000030517578 }, { "date": "2024-04-12", "close": 41.599998, "volume": 12304300, "open": 42.0, "high": 42.0, "low": 41.52000045776367 }, { "date": "2024-04-15", "close": 41.34, "volume": 13310700, "open": 41.79999923706055, "high": 41.849998474121094, "low": 41.2599983215332 }, { "date": "2024-04-16", "close": 40.830002, "volume": 16523300, "open": 40.849998474121094, "high": 40.9900016784668, "low": 40.720001220703125 }, { "date": "2024-04-17", "close": 40.900002, "volume": 14338700, "open": 41.130001068115234, "high": 41.150001525878906, "low": 40.790000915527344 }, { "date": "2024-04-18", "close": 41.009998, "volume": 8766000, "open": 41.02000045776367, "high": 41.20000076293945, "low": 40.90999984741211 }, { "date": "2024-04-19", "close": 40.889999, "volume": 16916700, "open": 40.83000183105469, "high": 40.95000076293945, "low": 40.7599983215332 }, { "date": "2024-04-22", "close": 41.240002, "volume": 8416500, "open": 40.869998931884766, "high": 41.27000045776367, "low": 40.849998474121094 }, { "date": "2024-04-23", "close": 41.580002, "volume": 7065000, "open": 41.290000915527344, "high": 41.61000061035156, "low": 41.279998779296875 }, { "date": "2024-04-24", "close": 41.709999, "volume": 5988800, "open": 41.75, "high": 41.79999923706055, "low": 41.560001373291016 }, { "date": "2024-04-25", "close": 41.84, "volume": 8399900, "open": 41.40999984741211, "high": 41.869998931884766, "low": 41.40999984741211 }, { "date": "2024-04-26", "close": 42.32, "volume": 6255300, "open": 42.189998626708984, "high": 42.34000015258789, "low": 42.150001525878906 }, { "date": "2024-04-29", "close": 42.740002, "volume": 6554300, "open": 42.540000915527344, "high": 42.7400016784668, "low": 42.5 }, { "date": "2024-04-30", "close": 42.169998, "volume": 10650600, "open": 42.38999938964844, "high": 42.47999954223633, "low": 42.150001525878906 }, { "date": "2024-05-01", "close": 42.220001, "volume": 12105500, "open": 42.189998626708984, "high": 42.61000061035156, "low": 42.15999984741211 }, { "date": "2024-05-02", "close": 43.25, "volume": 7447700, "open": 42.810001373291016, "high": 43.349998474121094, "low": 42.66999816894531 }, { "date": "2024-05-03", "close": 43.630001, "volume": 9291800, "open": 43.4900016784668, "high": 43.650001525878906, "low": 43.33000183105469 }, { "date": "2024-05-06", "close": 43.549999, "volume": 8758100, "open": 43.540000915527344, "high": 43.599998474121094, "low": 43.470001220703125 }, { "date": "2024-05-07", "close": 43.240002, "volume": 7311100, "open": 43.290000915527344, "high": 43.34000015258789, "low": 43.20000076293945 }, { "date": "2024-05-08", "close": 43.200001, "volume": 8144800, "open": 42.9900016784668, "high": 43.2400016784668, "low": 42.970001220703125 }, { "date": "2024-05-09", "close": 43.369999, "volume": 9857800, "open": 43.25, "high": 43.38999938964844, "low": 43.130001068115234 }, { "date": "2024-05-10", "close": 43.459999, "volume": 7764000, "open": 43.630001068115234, "high": 43.689998626708984, "low": 43.43000030517578 }, { "date": "2024-05-13", "close": 43.799999, "volume": 6805000, "open": 43.880001068115234, "high": 43.939998626708984, "low": 43.72999954223633 }, { "date": "2024-05-14", "close": 44.02, "volume": 8627200, "open": 43.83000183105469, "high": 44.029998779296875, "low": 43.81999969482422 }, { "date": "2024-05-15", "close": 44.400002, "volume": 7240600, "open": 44.25, "high": 44.40999984741211, "low": 44.099998474121094 }, { "date": "2024-05-16", "close": 44.57, "volume": 9801100, "open": 44.459999084472656, "high": 44.650001525878906, "low": 44.40999984741211 }, { "date": "2024-05-17", "close": 44.889999, "volume": 9999900, "open": 44.709999084472656, "high": 44.970001220703125, "low": 44.66999816894531 }, { "date": "2024-05-20", "close": 44.790001, "volume": 8348500, "open": 44.709999084472656, "high": 44.86000061035156, "low": 44.68000030517578 }, { "date": "2024-05-21", "close": 44.529999, "volume": 5187400, "open": 44.56999969482422, "high": 44.619998931884766, "low": 44.40999984741211 }, { "date": "2024-05-22", "close": 44.400002, "volume": 5654300, "open": 44.52000045776367, "high": 44.599998474121094, "low": 44.29999923706055 }, { "date": "2024-05-23", "close": 44.060001, "volume": 7511400, "open": 44.54999923706055, "high": 44.56999969482422, "low": 43.97999954223633 }, { "date": "2024-05-24", "close": 44.200001, "volume": 5688000, "open": 44.16999816894531, "high": 44.31999969482422, "low": 44.130001068115234 }, { "date": "2024-05-28", "close": 44.080002, "volume": 5834500, "open": 44.25, "high": 44.34000015258789, "low": 43.97999954223633 }, { "date": "2024-05-29", "close": 43.529999, "volume": 8038200, "open": 43.560001373291016, "high": 43.619998931884766, "low": 43.45000076293945 }, { "date": "2024-05-30", "close": 43.450001, "volume": 5290500, "open": 43.33000183105469, "high": 43.560001373291016, "low": 43.27000045776367 }, { "date": "2024-05-31", "close": 43.080002, "volume": 10096300, "open": 43.06999969482422, "high": 43.099998474121094, "low": 42.790000915527344 }, { "date": "2024-06-03", "close": 43.509998, "volume": 10536500, "open": 43.619998931884766, "high": 43.7400016784668, "low": 43.310001373291016 }, { "date": "2024-06-04", "close": 42.830002, "volume": 13022800, "open": 42.75, "high": 42.869998931884766, "low": 42.61000061035156 }, { "date": "2024-06-05", "close": 43.380001, "volume": 8354800, "open": 43.06999969482422, "high": 43.400001525878906, "low": 43.06999969482422 }, { "date": "2024-06-06", "close": 43.580002, "volume": 7268300, "open": 43.540000915527344, "high": 43.63999938964844, "low": 43.41999816894531 }, { "date": "2024-06-07", "close": 43.220001, "volume": 8035800, "open": 43.459999084472656, "high": 43.540000915527344, "low": 43.16999816894531 }, { "date": "2024-06-10", "close": 43.450001, "volume": 7629700, "open": 43.43000030517578, "high": 43.52000045776367, "low": 43.150001525878906 }, { "date": "2024-06-11", "close": 43.349998, "volume": 7057100, "open": 43.310001373291016, "high": 43.36000061035156, "low": 43.130001068115234 }, { "date": "2024-06-12", "close": 43.689999, "volume": 9027600, "open": 43.81999969482422, "high": 43.93000030517578, "low": 43.61000061035156 }, { "date": "2024-06-13", "close": 43.639999, "volume": 4471900, "open": 43.7599983215332, "high": 43.84000015258789, "low": 43.5 }, { "date": "2024-06-14", "close": 43.759998, "volume": 6505800, "open": 43.599998474121094, "high": 43.77000045776367, "low": 43.5099983215332 }, { "date": "2024-06-17", "close": 44.0, "volume": 4790200, "open": 43.810001373291016, "high": 44.04999923706055, "low": 43.75 }, { "date": "2024-06-18", "close": 44.349998, "volume": 7175100, "open": 44.119998931884766, "high": 44.43000030517578, "low": 44.040000915527344 }, { "date": "2024-06-20", "close": 44.27, "volume": 9742900, "open": 44.439998626708984, "high": 44.459999084472656, "low": 44.08000183105469 }, { "date": "2024-06-21", "close": 43.950001, "volume": 8758500, "open": 44.02000045776367, "high": 44.09000015258789, "low": 43.939998626708984 }, { "date": "2024-06-24", "close": 43.919998, "volume": 6846700, "open": 43.959999084472656, "high": 44.22999954223633, "low": 43.91999816894531 }, { "date": "2024-06-25", "close": 43.790001, "volume": 10373200, "open": 43.880001068115234, "high": 43.93000030517578, "low": 43.68000030517578 }, { "date": "2024-06-26", "close": 43.669998, "volume": 7393200, "open": 43.65999984741211, "high": 43.720001220703125, "low": 43.560001373291016 }, { "date": "2024-06-27", "close": 43.650002, "volume": 9108200, "open": 43.790000915527344, "high": 43.81999969482422, "low": 43.61000061035156 }, { "date": "2024-06-28", "close": 43.759998, "volume": 9177500, "open": 43.93000030517578, "high": 43.95000076293945, "low": 43.65999984741211 }, { "date": "2024-07-01", "close": 43.860001, "volume": 12952900, "open": 44.029998779296875, "high": 44.08000183105469, "low": 43.79999923706055 }, { "date": "2024-07-02", "close": 44.02, "volume": 8358400, "open": 43.790000915527344, "high": 44.040000915527344, "low": 43.75 }, { "date": "2024-07-03", "close": 44.669998, "volume": 7496300, "open": 44.2400016784668, "high": 44.68000030517578, "low": 44.2400016784668 }, { "date": "2024-07-05", "close": 44.66, "volume": 7304400, "open": 44.66999816894531, "high": 44.70000076293945, "low": 44.369998931884766 }, { "date": "2024-07-08", "close": 44.66, "volume": 8687100, "open": 44.70000076293945, "high": 44.79999923706055, "low": 44.61000061035156 }, { "date": "2024-07-09", "close": 44.849998, "volume": 9928800, "open": 44.77000045776367, "high": 44.869998931884766, "low": 44.650001525878906 }, { "date": "2024-07-10", "close": 45.029999, "volume": 7567400, "open": 44.95000076293945, "high": 45.040000915527344, "low": 44.880001068115234 }, { "date": "2024-07-11", "close": 45.380001, "volume": 8468200, "open": 45.5099983215332, "high": 45.59000015258789, "low": 45.27000045776367 }, { "date": "2024-07-12", "close": 45.59, "volume": 6332300, "open": 45.560001373291016, "high": 45.72999954223633, "low": 45.560001373291016 }, { "date": "2024-07-15", "close": 45.119999, "volume": 8192800, "open": 45.34000015258789, "high": 45.34000015258789, "low": 45.08000183105469 }, { "date": "2024-07-16", "close": 45.41, "volume": 7094000, "open": 45.18000030517578, "high": 45.40999984741211, "low": 45.150001525878906 }, { "date": "2024-07-17", "close": 44.75, "volume": 8376500, "open": 44.970001220703125, "high": 45.0099983215332, "low": 44.720001220703125 }, { "date": "2024-07-18", "close": 44.360001, "volume": 7141200, "open": 44.84000015258789, "high": 44.849998474121094, "low": 44.290000915527344 }, { "date": "2024-07-19", "close": 43.93, "volume": 8240500, "open": 44.189998626708984, "high": 44.22999954223633, "low": 43.90999984741211 }, { "date": "2024-07-22", "close": 44.27, "volume": 6633700, "open": 44.220001220703125, "high": 44.31999969482422, "low": 44.099998474121094 }, { "date": "2024-07-23", "close": 43.810001, "volume": 7529800, "open": 43.91999816894531, "high": 43.95000076293945, "low": 43.790000915527344 }, { "date": "2024-07-24", "close": 43.349998, "volume": 7505400, "open": 43.720001220703125, "high": 43.79999923706055, "low": 43.34000015258789 }, { "date": "2024-07-25", "close": 43.240002, "volume": 9856100, "open": 43.209999084472656, "high": 43.54999923706055, "low": 43.099998474121094 }, { "date": "2024-07-26", "close": 43.720001, "volume": 10790800, "open": 43.66999816894531, "high": 43.810001373291016, "low": 43.560001373291016 }, { "date": "2024-07-29", "close": 43.57, "volume": 5465400, "open": 43.689998626708984, "high": 43.70000076293945, "low": 43.43000030517578 }, { "date": "2024-07-30", "close": 43.450001, "volume": 6055000, "open": 43.619998931884766, "high": 43.619998931884766, "low": 43.29999923706055 }, { "date": "2024-07-31", "close": 44.290001, "volume": 7014000, "open": 44.220001220703125, "high": 44.40999984741211, "low": 44.15999984741211 }, { "date": "2024-08-01", "close": 43.560001, "volume": 23320700, "open": 44.06999969482422, "high": 44.16999816894531, "low": 43.459999084472656 }, { "date": "2024-08-02", "close": 43.09, "volume": 13596500, "open": 43.040000915527344, "high": 43.11000061035156, "low": 42.81999969482422 }, { "date": "2024-08-05", "close": 41.900002, "volume": 17981300, "open": 40.970001220703125, "high": 42.13999938964844, "low": 40.90999984741211 }, { "date": "2024-08-06", "close": 42.189999, "volume": 13328000, "open": 41.869998931884766, "high": 42.4900016784668, "low": 41.79999923706055 }, { "date": "2024-08-07", "close": 42.52, "volume": 13033700, "open": 43.08000183105469, "high": 43.130001068115234, "low": 42.5 }, { "date": "2024-08-08", "close": 43.439999, "volume": 10484100, "open": 43.04999923706055, "high": 43.470001220703125, "low": 42.97999954223633 }, { "date": "2024-08-09", "close": 43.549999, "volume": 7496800, "open": 43.470001220703125, "high": 43.63999938964844, "low": 43.31999969482422 }, { "date": "2024-08-12", "close": 43.740002, "volume": 7570400, "open": 43.650001525878906, "high": 43.86000061035156, "low": 43.599998474121094 }, { "date": "2024-08-13", "close": 44.07, "volume": 5378800, "open": 43.81999969482422, "high": 44.11000061035156, "low": 43.75 }, { "date": "2024-08-14", "close": 43.790001, "volume": 8553800, "open": 43.97999954223633, "high": 44.02000045776367, "low": 43.66999816894531 }, { "date": "2024-08-15", "close": 44.27, "volume": 7715100, "open": 44.0099983215332, "high": 44.349998474121094, "low": 44.0 }, { "date": "2024-08-16", "close": 44.73, "volume": 3570700, "open": 44.5099983215332, "high": 44.75, "low": 44.5 }, { "date": "2024-08-19", "close": 45.189999, "volume": 6170400, "open": 44.939998626708984, "high": 45.2599983215332, "low": 44.90999984741211 }, { "date": "2024-08-20", "close": 44.75, "volume": 10259400, "open": 44.9900016784668, "high": 44.9900016784668, "low": 44.650001525878906 }, { "date": "2024-08-21", "close": 44.959999, "volume": 8536500, "open": 44.79999923706055, "high": 45.02000045776367, "low": 44.79999923706055 }, { "date": "2024-08-22", "close": 44.43, "volume": 10341300, "open": 44.790000915527344, "high": 44.849998474121094, "low": 44.369998931884766 }, { "date": "2024-08-23", "close": 45.07, "volume": 8900700, "open": 44.83000183105469, "high": 45.150001525878906, "low": 44.709999084472656 }, { "date": "2024-08-26", "close": 44.779999, "volume": 7267600, "open": 44.880001068115234, "high": 44.939998626708984, "low": 44.70000076293945 }, { "date": "2024-08-27", "close": 44.830002, "volume": 7969600, "open": 44.75, "high": 44.869998931884766, "low": 44.68000030517578 }, { "date": "2024-08-28", "close": 44.540001, "volume": 8009300, "open": 44.709999084472656, "high": 44.75, "low": 44.41999816894531 }, { "date": "2024-08-29", "close": 44.599998, "volume": 9398100, "open": 44.66999816894531, "high": 44.81999969482422, "low": 44.59000015258789 }, { "date": "2024-08-30", "close": 44.720001, "volume": 4305300, "open": 44.849998474121094, "high": 44.88999938964844, "low": 44.560001373291016 }, { "date": "2024-09-03", "close": 44.040001, "volume": 12945100, "open": 44.45000076293945, "high": 44.45000076293945, "low": 43.95000076293945 }, { "date": "2024-09-04", "close": 44.02, "volume": 8069800, "open": 43.91999816894531, "high": 44.25, "low": 43.91999816894531 }, { "date": "2024-09-05", "close": 44.139999, "volume": 8108800, "open": 44.119998931884766, "high": 44.310001373291016, "low": 44.040000915527344 }, { "date": "2024-09-06", "close": 43.5, "volume": 7794100, "open": 44.13999938964844, "high": 44.22999954223633, "low": 43.439998626708984 }, { "date": "2024-09-09", "close": 43.799999, "volume": 6432800, "open": 43.65999984741211, "high": 43.88999938964844, "low": 43.63999938964844 }, { "date": "2024-09-10", "close": 43.700001, "volume": 6925700, "open": 43.720001220703125, "high": 43.7400016784668, "low": 43.400001525878906 }, { "date": "2024-09-11", "close": 43.970001, "volume": 5534800, "open": 43.630001068115234, "high": 44.02000045776367, "low": 43.29999923706055 }, { "date": "2024-09-12", "close": 44.259998, "volume": 5350400, "open": 44.0099983215332, "high": 44.279998779296875, "low": 43.91999816894531 }, { "date": "2024-09-13", "close": 44.459999, "volume": 5074900, "open": 44.36000061035156, "high": 44.529998779296875, "low": 44.36000061035156 }, { "date": "2024-09-16", "close": 44.630001, "volume": 7750700, "open": 44.58000183105469, "high": 44.66999816894531, "low": 44.459999084472656 }, { "date": "2024-09-17", "close": 44.68, "volume": 7129300, "open": 44.79999923706055, "high": 44.849998474121094, "low": 44.58000183105469 }, { "date": "2024-09-18", "close": 44.52, "volume": 7547400, "open": 44.7400016784668, "high": 45.04999923706055, "low": 44.47999954223633 }, { "date": "2024-09-19", "close": 45.450001, "volume": 7295500, "open": 45.279998779296875, "high": 45.52000045776367, "low": 45.099998474121094 }, { "date": "2024-09-20", "close": 45.290001, "volume": 5975100, "open": 45.400001525878906, "high": 45.459999084472656, "low": 45.20000076293945 }, { "date": "2024-09-23", "close": 45.66, "volume": 8742600, "open": 45.56999969482422, "high": 45.79999923706055, "low": 45.52000045776367 }, { "date": "2024-09-24", "close": 47.25, "volume": 9822000, "open": 46.83000183105469, "high": 47.33000183105469, "low": 46.66999816894531 }, { "date": "2024-09-25", "close": 46.77, "volume": 10615400, "open": 47.0, "high": 47.06999969482422, "low": 46.75 }, { "date": "2024-09-26", "close": 48.259998, "volume": 9345700, "open": 48.279998779296875, "high": 48.43000030517578, "low": 47.900001525878906 }, { "date": "2024-09-27", "close": 48.25, "volume": 12020500, "open": 48.36000061035156, "high": 48.599998474121094, "low": 48.189998626708984 }, { "date": "2024-09-30", "close": 47.849998, "volume": 13600800, "open": 48.29999923706055, "high": 48.31999969482422, "low": 47.720001220703125 }, { "date": "2024-10-01", "close": 48.209999, "volume": 15944400, "open": 48.06999969482422, "high": 48.220001220703125, "low": 47.65999984741211 }, { "date": "2024-10-02", "close": 49.209999, "volume": 11686700, "open": 49.119998931884766, "high": 49.209999084472656, "low": 48.72999954223633 }, { "date": "2024-10-03", "close": 48.470001, "volume": 12395300, "open": 48.16999816894531, "high": 48.68000030517578, "low": 48.11000061035156 }, { "date": "2024-10-04", "close": 49.060001, "volume": 8533900, "open": 48.93000030517578, "high": 49.060001373291016, "low": 48.709999084472656 }, { "date": "2024-10-07", "close": 49.490002, "volume": 11884500, "open": 49.38999938964844, "high": 49.56999969482422, "low": 49.099998474121094 }, { "date": "2024-10-08", "close": 48.040001, "volume": 13781800, "open": 48.08000183105469, "high": 48.18000030517578, "low": 47.630001068115234 }, { "date": "2024-10-09", "close": 47.709999, "volume": 14915900, "open": 47.29999923706055, "high": 47.81999969482422, "low": 47.220001220703125 }, { "date": "2024-10-10", "close": 47.810001, "volume": 13793600, "open": 47.79999923706055, "high": 47.90999984741211, "low": 47.439998626708984 }, { "date": "2024-10-11", "close": 48.150002, "volume": 8903100, "open": 47.650001525878906, "high": 48.220001220703125, "low": 47.61000061035156 }, { "date": "2024-10-14", "close": 47.919998, "volume": 8111600, "open": 47.79999923706055, "high": 48.2400016784668, "low": 47.70000076293945 }, { "date": "2024-10-15", "close": 46.959999, "volume": 7197200, "open": 47.5, "high": 47.54999923706055, "low": 46.880001068115234 }, { "date": "2024-10-16", "close": 47.400002, "volume": 5157800, "open": 47.310001373291016, "high": 47.529998779296875, "low": 47.2400016784668 }, { "date": "2024-10-17", "close": 47.25, "volume": 5971400, "open": 47.22999954223633, "high": 47.349998474121094, "low": 47.040000915527344 }, { "date": "2024-10-18", "close": 47.830002, "volume": 4309000, "open": 48.099998474121094, "high": 48.099998474121094, "low": 47.77000045776367 }, { "date": "2024-10-21", "close": 47.490002, "volume": 4572000, "open": 47.4900016784668, "high": 47.599998474121094, "low": 47.2599983215332 }, { "date": "2024-10-22", "close": 47.43, "volume": 5096100, "open": 47.31999969482422, "high": 47.540000915527344, "low": 47.310001373291016 }, { "date": "2024-10-23", "close": 47.130001, "volume": 6341900, "open": 47.2400016784668, "high": 47.369998931884766, "low": 46.95000076293945 }, { "date": "2024-10-24", "close": 47.080002, "volume": 5688700, "open": 47.060001373291016, "high": 47.150001525878906, "low": 46.86000061035156 }, { "date": "2024-10-25", "close": 47.040001, "volume": 6644300, "open": 47.310001373291016, "high": 47.34000015258789, "low": 46.959999084472656 }, { "date": "2024-10-28", "close": 47.189999, "volume": 5168900, "open": 47.040000915527344, "high": 47.29999923706055, "low": 47.029998779296875 }, { "date": "2024-10-29", "close": 47.009998, "volume": 4484500, "open": 47.29999923706055, "high": 47.29999923706055, "low": 46.97999954223633 }, { "date": "2024-10-30", "close": 46.669998, "volume": 5443000, "open": 46.56999969482422, "high": 46.810001373291016, "low": 46.52000045776367 }, { "date": "2024-10-31", "close": 46.57, "volume": 12630400, "open": 46.630001068115234, "high": 46.65999984741211, "low": 46.279998779296875 }, { "date": "2024-11-01", "close": 46.580002, "volume": 9021100, "open": 46.81999969482422, "high": 47.0099983215332, "low": 46.54999923706055 }, { "date": "2024-11-04", "close": 46.73, "volume": 5748600, "open": 46.91999816894531, "high": 47.08000183105469, "low": 46.72999954223633 }, { "date": "2024-11-05", "close": 47.41, "volume": 5433600, "open": 47.33000183105469, "high": 47.5, "low": 47.25 }, { "date": "2024-11-06", "close": 46.959999, "volume": 7592600, "open": 46.7400016784668, "high": 47.119998931884766, "low": 46.54999923706055 }, { "date": "2024-11-07", "close": 47.98, "volume": 7464700, "open": 47.790000915527344, "high": 48.099998474121094, "low": 47.7400016784668 }, { "date": "2024-11-08", "close": 46.790001, "volume": 9563800, "open": 47.16999816894531, "high": 47.220001220703125, "low": 46.59000015258789 }, { "date": "2024-11-11", "close": 46.52, "volume": 7754800, "open": 46.70000076293945, "high": 46.709999084472656, "low": 46.400001525878906 }, { "date": "2024-11-12", "close": 45.73, "volume": 10307300, "open": 45.90999984741211, "high": 46.11000061035156, "low": 45.599998474121094 }, { "date": "2024-11-13", "close": 45.490002, "volume": 8077600, "open": 45.81999969482422, "high": 45.86000061035156, "low": 45.43000030517578 }, { "date": "2024-11-14", "close": 45.209999, "volume": 5310000, "open": 45.38999938964844, "high": 45.4900016784668, "low": 45.209999084472656 }, { "date": "2024-11-15", "close": 45.119999, "volume": 5938200, "open": 45.290000915527344, "high": 45.290000915527344, "low": 45.040000915527344 }, { "date": "2024-11-18", "close": 45.5, "volume": 6150600, "open": 45.13999938964844, "high": 45.52000045776367, "low": 45.13999938964844 }, { "date": "2024-11-19", "close": 45.57, "volume": 6387500, "open": 45.369998931884766, "high": 45.650001525878906, "low": 45.369998931884766 }, { "date": "2024-11-20", "close": 45.560001, "volume": 5727400, "open": 45.52000045776367, "high": 45.56999969482422, "low": 45.31999969482422 }, { "date": "2024-11-21", "close": 45.400002, "volume": 7958500, "open": 45.369998931884766, "high": 45.45000076293945, "low": 45.189998626708984 }, { "date": "2024-11-22", "close": 45.41, "volume": 9676600, "open": 45.310001373291016, "high": 45.40999984741211, "low": 45.22999954223633 }, { "date": "2024-11-25", "close": 45.43, "volume": 7512400, "open": 45.540000915527344, "high": 45.560001373291016, "low": 45.29999923706055 }, { "date": "2024-11-26", "close": 45.189999, "volume": 6829600, "open": 45.380001068115234, "high": 45.400001525878906, "low": 45.130001068115234 }, { "date": "2024-11-27", "close": 45.360001, "volume": 6838300, "open": 45.540000915527344, "high": 45.59000015258789, "low": 45.189998626708984 }, { "date": "2024-11-29", "close": 45.57, "volume": 5041200, "open": 45.029998779296875, "high": 45.599998474121094, "low": 45.029998779296875 }, { "date": "2024-12-02", "close": 45.799999, "volume": 7995000, "open": 45.599998474121094, "high": 45.86000061035156, "low": 45.58000183105469 }, { "date": "2024-12-03", "close": 45.990002, "volume": 6459700, "open": 45.83000183105469, "high": 46.0099983215332, "low": 45.72999954223633 }, { "date": "2024-12-04", "close": 46.060001, "volume": 5962800, "open": 46.060001373291016, "high": 46.119998931884766, "low": 45.959999084472656 }, { "date": "2024-12-05", "close": 46.360001, "volume": 8518300, "open": 46.290000915527344, "high": 46.41999816894531, "low": 46.27000045776367 }, { "date": "2024-12-06", "close": 46.380001, "volume": 5264300, "open": 46.59000015258789, "high": 46.599998474121094, "low": 46.34000015258789 }, { "date": "2024-12-09", "close": 47.509998, "volume": 8016800, "open": 47.5, "high": 47.86000061035156, "low": 47.470001220703125 }, { "date": "2024-12-10", "close": 46.630001, "volume": 4972700, "open": 47.0, "high": 47.0, "low": 46.619998931884766 }, { "date": "2024-12-11", "close": 46.709999, "volume": 10085600, "open": 46.68000030517578, "high": 46.75, "low": 46.5099983215332 }, { "date": "2024-12-12", "close": 46.43, "volume": 5510300, "open": 46.5, "high": 46.66999816894531, "low": 46.40999984741211 }, { "date": "2024-12-13", "close": 46.450001, "volume": 5686500, "open": 46.4900016784668, "high": 46.529998779296875, "low": 46.310001373291016 }, { "date": "2024-12-16", "close": 46.209999, "volume": 7880700, "open": 46.2400016784668, "high": 46.38999938964844, "low": 46.20000076293945 }, { "date": "2024-12-17", "close": 46.099998, "volume": 9017700, "open": 46.0, "high": 46.189998626708984, "low": 45.849998474121094 }, { "date": "2024-12-18", "close": 45.029999, "volume": 10539000, "open": 45.970001220703125, "high": 46.099998474121094, "low": 45.0099983215332 }, { "date": "2024-12-19", "close": 45.220001, "volume": 11289300, "open": 45.4900016784668, "high": 45.529998779296875, "low": 45.220001220703125 }, { "date": "2024-12-20", "close": 44.400002, "volume": 12254500, "open": 44.220001220703125, "high": 44.58000183105469, "low": 44.0099983215332 }, { "date": "2024-12-23", "close": 44.59, "volume": 12668200, "open": 44.349998474121094, "high": 44.61000061035156, "low": 44.279998779296875 }, { "date": "2024-12-24", "close": 44.77, "volume": 6401300, "open": 44.83000183105469, "high": 44.83000183105469, "low": 44.56999969482422 }, { "date": "2024-12-26", "close": 44.66, "volume": 9727900, "open": 44.65999984741211, "high": 44.75, "low": 44.540000915527344 }, { "date": "2024-12-27", "close": 44.5, "volume": 11621300, "open": 44.439998626708984, "high": 44.529998779296875, "low": 44.29999923706055 }, { "date": "2024-12-30", "close": 44.110001, "volume": 9244100, "open": 44.310001373291016, "high": 44.31999969482422, "low": 44.040000915527344 }, { "date": "2024-12-31", "close": 44.040001, "volume": 8915800, "open": 44.130001068115234, "high": 44.220001220703125, "low": 43.9900016784668 }, { "date": "2025-01-02", "close": 43.919998, "volume": 9015000, "open": 43.9900016784668, "high": 44.150001525878906, "low": 43.84000015258789 }, { "date": "2025-01-03", "close": 44.139999, "volume": 7090300, "open": 44.04999923706055, "high": 44.18000030517578, "low": 43.95000076293945 }, { "date": "2025-01-06", "close": 44.130001, "volume": 14552900, "open": 44.54999923706055, "high": 44.54999923706055, "low": 44.08000183105469 }, { "date": "2025-01-07", "close": 43.849998, "volume": 9112700, "open": 44.31999969482422, "high": 44.36000061035156, "low": 43.83000183105469 }, { "date": "2025-01-08", "close": 43.57, "volume": 7991900, "open": 43.59000015258789, "high": 43.619998931884766, "low": 43.40999984741211 }, { "date": "2025-01-10", "close": 42.810001, "volume": 13572400, "open": 43.0, "high": 43.02000045776367, "low": 42.720001220703125 }, { "date": "2025-01-13", "close": 42.5, "volume": 8281800, "open": 42.29999923706055, "high": 42.5, "low": 42.25 }, { "date": "2025-01-14", "close": 43.009998, "volume": 20008000, "open": 43.20000076293945, "high": 43.20000076293945, "low": 42.83000183105469 }, { "date": "2025-01-15", "close": 43.459999, "volume": 8989900, "open": 43.459999084472656, "high": 43.5099983215332, "low": 43.29999923706055 }, { "date": "2025-01-16", "close": 43.439999, "volume": 7984200, "open": 43.599998474121094, "high": 43.61000061035156, "low": 43.439998626708984 }, { "date": "2025-01-17", "close": 43.799999, "volume": 7930500, "open": 43.61000061035156, "high": 44.09000015258789, "low": 43.59000015258789 }, { "date": "2025-01-21", "close": 44.209999, "volume": 8541700, "open": 44.13999938964844, "high": 44.27000045776367, "low": 43.9900016784668 }, { "date": "2025-01-22", "close": 44.169998, "volume": 8276000, "open": 44.209999084472656, "high": 44.279998779296875, "low": 44.040000915527344 }, { "date": "2025-01-23", "close": 44.34, "volume": 5612200, "open": 44.13999938964844, "high": 44.36000061035156, "low": 44.06999969482422 }, { "date": "2025-01-24", "close": 44.580002, "volume": 5863400, "open": 44.52000045776367, "high": 44.630001068115234, "low": 44.36000061035156 }, { "date": "2025-01-27", "close": 43.860001, "volume": 8042500, "open": 44.0, "high": 44.0, "low": 43.7400016784668 }, { "date": "2025-01-28", "close": 44.110001, "volume": 6716500, "open": 43.880001068115234, "high": 44.13999938964844, "low": 43.630001068115234 }, { "date": "2025-01-29", "close": 44.139999, "volume": 8798900, "open": 44.33000183105469, "high": 44.45000076293945, "low": 44.09000015258789 }, { "date": "2025-01-30", "close": 44.82, "volume": 7179100, "open": 44.439998626708984, "high": 44.95000076293945, "low": 44.41999816894531 }, { "date": "2025-01-31", "close": 44.400002, "volume": 9874200, "open": 44.880001068115234, "high": 44.970001220703125, "low": 44.34000015258789 }, { "date": "2025-02-03", "close": 44.139999, "volume": 14712300, "open": 43.75, "high": 44.380001068115234, "low": 43.65999984741211 }, { "date": "2025-02-04", "close": 44.849998, "volume": 5600900, "open": 44.59000015258789, "high": 44.97999954223633, "low": 44.52000045776367 }, { "date": "2025-02-05", "close": 44.650002, "volume": 5502100, "open": 44.63999938964844, "high": 44.779998779296875, "low": 44.56999969482422 }, { "date": "2025-02-06", "close": 44.860001, "volume": 6457500, "open": 44.77000045776367, "high": 44.86000061035156, "low": 44.70000076293945 }, { "date": "2025-02-07", "close": 44.880001, "volume": 8334900, "open": 45.2599983215332, "high": 45.369998931884766, "low": 44.84000015258789 }, { "date": "2025-02-10", "close": 45.330002, "volume": 4835700, "open": 45.20000076293945, "high": 45.34000015258789, "low": 45.150001525878906 }, { "date": "2025-02-11", "close": 45.139999, "volume": 4066400, "open": 45.02000045776367, "high": 45.25, "low": 44.93000030517578 }, { "date": "2025-02-12", "close": 45.360001, "volume": 7962200, "open": 45.060001373291016, "high": 45.4900016784668, "low": 44.970001220703125 }, { "date": "2025-02-13", "close": 45.599998, "volume": 8905300, "open": 45.0, "high": 45.61000061035156, "low": 45.0 }, { "date": "2025-02-14", "close": 45.880001, "volume": 5739800, "open": 45.77000045776367, "high": 45.900001525878906, "low": 45.689998626708984 }, { "date": "2025-02-18", "close": 46.099998, "volume": 7226900, "open": 46.119998931884766, "high": 46.209999084472656, "low": 46.02000045776367 }, { "date": "2025-02-19", "close": 45.970001, "volume": 4656800, "open": 46.02000045776367, "high": 46.060001373291016, "low": 45.900001525878906 }, { "date": "2025-02-20", "close": 46.459999, "volume": 11032800, "open": 46.380001068115234, "high": 46.650001525878906, "low": 46.209999084472656 }, { "date": "2025-02-21", "close": 46.400002, "volume": 8865400, "open": 46.709999084472656, "high": 46.880001068115234, "low": 46.2599983215332 }, { "date": "2025-02-24", "close": 45.689999, "volume": 7218600, "open": 46.15999984741211, "high": 46.15999984741211, "low": 45.65999984741211 }, { "date": "2025-02-25", "close": 45.669998, "volume": 8254500, "open": 45.720001220703125, "high": 45.79999923706055, "low": 45.5099983215332 }, { "date": "2025-02-26", "close": 46.110001, "volume": 10751600, "open": 46.15999984741211, "high": 46.38999938964844, "low": 45.97999954223633 }, { "date": "2025-02-27", "close": 45.299999, "volume": 7357200, "open": 45.79999923706055, "high": 45.83000183105469, "low": 45.2599983215332 }, { "date": "2025-02-28", "close": 44.73, "volume": 9729600, "open": 44.58000183105469, "high": 44.7599983215332, "low": 44.369998931884766 }, { "date": "2025-03-03", "close": 44.299999, "volume": 15146500, "open": 44.93000030517578, "high": 45.040000915527344, "low": 44.15999984741211 }, { "date": "2025-03-04", "close": 44.68, "volume": 10263400, "open": 44.45000076293945, "high": 45.04999923706055, "low": 44.22999954223633 }, { "date": "2025-03-05", "close": 46.009998, "volume": 12869100, "open": 45.47999954223633, "high": 46.08000183105469, "low": 45.369998931884766 }, { "date": "2025-03-06", "close": 45.77, "volume": 10690500, "open": 46.0, "high": 46.18000030517578, "low": 45.7400016784668 }, { "date": "2025-03-07", "close": 45.959999, "volume": 7457100, "open": 45.900001525878906, "high": 46.130001068115234, "low": 45.59000015258789 }, { "date": "2025-03-10", "close": 44.93, "volume": 9895200, "open": 45.43000030517578, "high": 45.43000030517578, "low": 44.650001525878906 }, { "date": "2025-03-11", "close": 45.25, "volume": 7704600, "open": 45.27000045776367, "high": 45.5099983215332, "low": 44.97999954223633 }, { "date": "2025-03-12", "close": 45.41, "volume": 9465600, "open": 45.36000061035156, "high": 45.470001220703125, "low": 45.099998474121094 }, { "date": "2025-03-13", "close": 45.27, "volume": 7420000, "open": 45.02000045776367, "high": 45.380001068115234, "low": 44.939998626708984 }, { "date": "2025-03-14", "close": 46.080002, "volume": 6944600, "open": 45.81999969482422, "high": 46.11000061035156, "low": 45.790000915527344 }, { "date": "2025-03-17", "close": 46.709999, "volume": 9626800, "open": 46.130001068115234, "high": 46.77000045776367, "low": 46.08000183105469 }, { "date": "2025-03-18", "close": 46.59, "volume": 7580400, "open": 46.72999954223633, "high": 46.72999954223633, "low": 46.41999816894531 }, { "date": "2025-03-19", "close": 46.66, "volume": 8007900, "open": 46.720001220703125, "high": 46.83000183105469, "low": 46.470001220703125 }, { "date": "2025-03-20", "close": 46.240002, "volume": 6651900, "open": 46.13999938964844, "high": 46.34000015258789, "low": 46.040000915527344 }, { "date": "2025-03-21", "close": 45.98, "volume": 5581000, "open": 45.91999816894531, "high": 46.08000183105469, "low": 45.81999969482422 }, { "date": "2025-03-24", "close": 46.119999, "volume": 6227100, "open": 46.18000030517578, "high": 46.279998779296875, "low": 46.060001373291016 }, { "date": "2025-03-25", "close": 46.07, "volume": 5974200, "open": 46.119998931884766, "high": 46.2599983215332, "low": 46.029998779296875 }, { "date": "2025-03-26", "close": 45.790001, "volume": 9811700, "open": 46.04999923706055, "high": 46.119998931884766, "low": 45.72999954223633 }, { "date": "2025-03-27", "close": 46.09, "volume": 5447700, "open": 45.77000045776367, "high": 46.209999084472656, "low": 45.77000045776367 }, { "date": "2025-03-28", "close": 45.310001, "volume": 9167400, "open": 45.790000915527344, "high": 45.790000915527344, "low": 45.22999954223633 }, { "date": "2025-03-31", "close": 45.259998, "volume": 8140100, "open": 44.939998626708984, "high": 45.290000915527344, "low": 44.720001220703125 }, { "date": "2025-04-01", "close": 45.41, "volume": 13223500, "open": 45.29999923706055, "high": 45.470001220703125, "low": 45.04999923706055 }, { "date": "2025-04-02", "close": 45.450001, "volume": 6058600, "open": 45.310001373291016, "high": 45.59000015258789, "low": 45.279998779296875 }, { "date": "2025-04-03", "close": 44.630001, "volume": 11227700, "open": 44.63999938964844, "high": 44.900001525878906, "low": 44.56999969482422 }, { "date": "2025-04-04", "close": 42.130001, "volume": 31160900, "open": 42.790000915527344, "high": 43.060001373291016, "low": 41.689998626708984 }, { "date": "2025-04-07", "close": 40.43, "volume": 38745400, "open": 40.09000015258789, "high": 41.869998931884766, "low": 39.93000030517578 }, { "date": "2025-04-08", "close": 39.889999, "volume": 21585800, "open": 41.70000076293945, "high": 41.70000076293945, "low": 39.529998779296875 }, { "date": "2025-04-09", "close": 42.490002, "volume": 29071700, "open": 40.099998474121094, "high": 42.65999984741211, "low": 39.83000183105469 }, { "date": "2025-04-10", "close": 41.939999, "volume": 17617000, "open": 42.119998931884766, "high": 42.310001373291016, "low": 41.16999816894531 }, { "date": "2025-04-11", "close": 43.099998, "volume": 16757000, "open": 42.54999923706055, "high": 43.15999984741211, "low": 42.33000183105469 }, { "date": "2025-04-14", "close": 43.5, "volume": 7442500, "open": 43.47999954223633, "high": 43.75, "low": 43.27000045776367 }, { "date": "2025-04-15", "close": 43.509998, "volume": 5598400, "open": 43.7599983215332, "high": 43.7599983215332, "low": 43.5 }, { "date": "2025-04-16", "close": 42.959999, "volume": 7211500, "open": 43.25, "high": 43.40999984741211, "low": 42.81999969482422 }, { "date": "2025-04-17", "close": 43.299999, "volume": 7553700, "open": 43.47999954223633, "high": 43.63999938964844, "low": 43.279998779296875 }, { "date": "2025-04-21", "close": 43.349998, "volume": 6689400, "open": 43.599998474121094, "high": 43.65999984741211, "low": 43.04999923706055 }, { "date": "2025-04-22", "close": 44.029999, "volume": 8785500, "open": 43.900001525878906, "high": 44.29999923706055, "low": 43.81999969482422 }, { "date": "2025-04-23", "close": 44.459999, "volume": 8130700, "open": 44.7599983215332, "high": 44.91999816894531, "low": 44.40999984741211 }, { "date": "2025-04-24", "close": 45.02, "volume": 4305200, "open": 44.7400016784668, "high": 45.06999969482422, "low": 44.58000183105469 }, { "date": "2025-04-25", "close": 44.869999, "volume": 7557900, "open": 44.7599983215332, "high": 44.88999938964844, "low": 44.599998474121094 }, { "date": "2025-04-28", "close": 44.990002, "volume": 5881000, "open": 45.0, "high": 45.04999923706055, "low": 44.77000045776367 }, { "date": "2025-04-29", "close": 45.150002, "volume": 5248700, "open": 45.06999969482422, "high": 45.209999084472656, "low": 45.029998779296875 }, { "date": "2025-04-30", "close": 45.25, "volume": 39652200, "open": 45.099998474121094, "high": 45.349998474121094, "low": 44.83000183105469 }, { "date": "2025-05-01", "close": 45.23, "volume": 10333800, "open": 45.459999084472656, "high": 45.5099983215332, "low": 45.209999084472656 }, { "date": "2025-05-02", "close": 46.439999, "volume": 10651000, "open": 46.41999816894531, "high": 46.54999923706055, "low": 46.290000915527344 }, { "date": "2025-05-05", "close": 46.810001, "volume": 6050500, "open": 46.84000015258789, "high": 47.0, "low": 46.79999923706055 }, { "date": "2025-05-06", "close": 46.580002, "volume": 10111600, "open": 46.41999816894531, "high": 46.75, "low": 46.41999816894531 }, { "date": "2025-05-07", "close": 46.0, "volume": 6294700, "open": 46.2400016784668, "high": 46.29999923706055, "low": 45.93000030517578 }, { "date": "2025-05-08", "close": 45.919998, "volume": 11808600, "open": 46.13999938964844, "high": 46.209999084472656, "low": 45.90999984741211 }, { "date": "2025-05-09", "close": 46.25, "volume": 6544300, "open": 46.45000076293945, "high": 46.52000045776367, "low": 46.16999816894531 }, { "date": "2025-05-12", "close": 47.290001, "volume": 8861800, "open": 47.29999923706055, "high": 47.41999816894531, "low": 47.11000061035156 }, { "date": "2025-05-13", "close": 47.369999, "volume": 8319500, "open": 47.06999969482422, "high": 47.529998779296875, "low": 47.0099983215332 }, { "date": "2025-05-14", "close": 47.759998, "volume": 9528500, "open": 47.84000015258789, "high": 47.86000061035156, "low": 47.66999816894531 }, { "date": "2025-05-15", "close": 47.68, "volume": 6978000, "open": 47.7599983215332, "high": 47.7599983215332, "low": 47.4900016784668 }, { "date": "2025-05-16", "close": 47.73, "volume": 5940400, "open": 47.61000061035156, "high": 47.7599983215332, "low": 47.529998779296875 }, { "date": "2025-05-19", "close": 47.93, "volume": 6980600, "open": 47.5099983215332, "high": 47.93000030517578, "low": 47.4900016784668 }, { "date": "2025-05-20", "close": 47.830002, "volume": 6938500, "open": 47.7400016784668, "high": 47.84000015258789, "low": 47.65999984741211 }, { "date": "2025-05-21", "close": 47.709999, "volume": 8524100, "open": 47.9900016784668, "high": 48.08000183105469, "low": 47.630001068115234 }, { "date": "2025-05-22", "close": 47.599998, "volume": 10094800, "open": 47.54999923706055, "high": 47.720001220703125, "low": 47.459999084472656 }, { "date": "2025-05-23", "close": 47.799999, "volume": 7399000, "open": 47.43000030517578, "high": 47.849998474121094, "low": 47.41999816894531 }, { "date": "2025-05-27", "close": 47.630001, "volume": 5895500, "open": 47.59000015258789, "high": 47.68000030517578, "low": 47.47999954223633 }, { "date": "2025-05-28", "close": 47.34, "volume": 15196400, "open": 47.459999084472656, "high": 47.459999084472656, "low": 47.310001373291016 }, { "date": "2025-05-29", "close": 47.549999, "volume": 10474100, "open": 47.75, "high": 47.7599983215332, "low": 47.400001525878906 }, { "date": "2025-05-30", "close": 47.0, "volume": 9403000, "open": 47.119998931884766, "high": 47.189998626708984, "low": 46.72999954223633 }, { "date": "2025-06-02", "close": 47.330002, "volume": 16323000, "open": 47.119998931884766, "high": 47.34000015258789, "low": 46.9900016784668 }, { "date": "2025-06-03", "close": 47.439999, "volume": 7926200, "open": 47.310001373291016, "high": 47.470001220703125, "low": 47.22999954223633 }, { "date": "2025-06-04", "close": 47.91, "volume": 8385800, "open": 47.79999923706055, "high": 47.97999954223633, "low": 47.75 }, { "date": "2025-06-05", "close": 48.029999, "volume": 9619000, "open": 48.25, "high": 48.27000045776367, "low": 47.95000076293945 }, { "date": "2025-06-06", "close": 48.240002, "volume": 6974600, "open": 48.11000061035156, "high": 48.2599983215332, "low": 48.029998779296875 }, { "date": "2025-06-09", "close": 48.59, "volume": 7796900, "open": 48.459999084472656, "high": 48.68000030517578, "low": 48.400001525878906 }, { "date": "2025-06-10", "close": 48.950001, "volume": 6603200, "open": 48.849998474121094, "high": 48.95000076293945, "low": 48.70000076293945 }, { "date": "2025-06-11", "close": 49.110001, "volume": 8005700, "open": 49.15999984741211, "high": 49.25, "low": 49.029998779296875 }, { "date": "2025-06-12", "close": 49.119999, "volume": 8442200, "open": 49.0, "high": 49.13999938964844, "low": 48.93000030517578 }, { "date": "2025-06-13", "close": 48.380001, "volume": 8019000, "open": 48.29999923706055, "high": 48.540000915527344, "low": 48.22999954223633 }, { "date": "2025-06-16", "close": 48.830002, "volume": 7234000, "open": 48.849998474121094, "high": 49.11000061035156, "low": 48.81999969482422 }, { "date": "2025-06-17", "close": 48.279999, "volume": 7342700, "open": 48.540000915527344, "high": 48.61000061035156, "low": 48.220001220703125 }, { "date": "2025-06-18", "close": 48.150002, "volume": 8555900, "open": 48.209999084472656, "high": 48.369998931884766, "low": 48.06999969482422 }, { "date": "2025-06-20", "close": 47.560001, "volume": 7903000, "open": 48.0, "high": 48.0, "low": 47.540000915527344 }, { "date": "2025-06-23", "close": 47.950001, "volume": 9587100, "open": 47.540000915527344, "high": 47.970001220703125, "low": 47.459999084472656 }, { "date": "2025-06-24", "close": 48.990002, "volume": 10711500, "open": 48.58000183105469, "high": 49.029998779296875, "low": 48.58000183105469 }, { "date": "2025-06-25", "close": 49.110001, "volume": 7019000, "open": 49.11000061035156, "high": 49.150001525878906, "low": 49.0099983215332 }, { "date": "2025-06-26", "close": 49.439999, "volume": 7417500, "open": 49.349998474121094, "high": 49.5099983215332, "low": 49.2400016784668 }, { "date": "2025-06-27", "close": 49.389999, "volume": 8246100, "open": 49.36000061035156, "high": 49.4900016784668, "low": 49.22999954223633 }, { "date": "2025-06-30", "close": 49.459999, "volume": 9388200, "open": 49.27000045776367, "high": 49.52000045776367, "low": 49.15999984741211 }, { "date": "2025-07-01", "close": 49.66, "volume": 12817900, "open": 49.599998474121094, "high": 49.720001220703125, "low": 49.5 }, { "date": "2025-07-02", "close": 49.799999, "volume": 13396200, "open": 49.5, "high": 49.810001373291016, "low": 49.41999816894531 }, { "date": "2025-07-03", "close": 50.02, "volume": 5099600, "open": 49.86000061035156, "high": 50.060001373291016, "low": 49.849998474121094 }, { "date": "2025-07-07", "close": 49.43, "volume": 8273700, "open": 49.59000015258789, "high": 49.720001220703125, "low": 49.36000061035156 }, { "date": "2025-07-08", "close": 49.619999, "volume": 8605100, "open": 49.63999938964844, "high": 49.65999984741211, "low": 49.5 }, { "date": "2025-07-09", "close": 49.610001, "volume": 7040500, "open": 49.66999816894531, "high": 49.68000030517578, "low": 49.459999084472656 }, { "date": "2025-07-10", "close": 49.66, "volume": 9290200, "open": 49.65999984741211, "high": 49.689998626708984, "low": 49.47999954223633 }, { "date": "2025-07-11", "close": 49.59, "volume": 7209600, "open": 49.66999816894531, "high": 49.66999816894531, "low": 49.54999923706055 }, { "date": "2025-07-14", "close": 49.650002, "volume": 5039700, "open": 49.58000183105469, "high": 49.689998626708984, "low": 49.5099983215332 }, { "date": "2025-07-15", "close": 50.009998, "volume": 7898700, "open": 50.06999969482422, "high": 50.130001068115234, "low": 49.880001068115234 }, { "date": "2025-07-16", "close": 50.240002, "volume": 7597200, "open": 50.0, "high": 50.25, "low": 49.83000183105469 }, { "date": "2025-07-17", "close": 50.549999, "volume": 10502400, "open": 50.25, "high": 50.59000015258789, "low": 50.20000076293945 }, { "date": "2025-07-18", "close": 50.490002, "volume": 5386100, "open": 50.709999084472656, "high": 50.790000915527344, "low": 50.459999084472656 }, { "date": "2025-07-21", "close": 50.75, "volume": 5867900, "open": 50.66999816894531, "high": 50.93000030517578, "low": 50.56999969482422 }, { "date": "2025-07-22", "close": 50.759998, "volume": 16282800, "open": 50.66999816894531, "high": 50.790000915527344, "low": 50.439998626708984 }, { "date": "2025-07-23", "close": 51.23, "volume": 15946900, "open": 51.04999923706055, "high": 51.25, "low": 51.0099983215332 }, { "date": "2025-07-24", "close": 50.98, "volume": 5681800, "open": 51.15999984741211, "high": 51.16999816894531, "low": 50.959999084472656 }, { "date": "2025-07-25", "close": 50.84, "volume": 5360100, "open": 50.7400016784668, "high": 50.84000015258789, "low": 50.59000015258789 }, { "date": "2025-07-28", "close": 50.439999, "volume": 6660200, "open": 50.619998931884766, "high": 50.650001525878906, "low": 50.380001068115234 }, { "date": "2025-07-29", "close": 50.470001, "volume": 8877100, "open": 50.599998474121094, "high": 50.619998931884766, "low": 50.41999816894531 }, { "date": "2025-07-30", "close": 50.060001, "volume": 10545200, "open": 50.2599983215332, "high": 50.33000183105469, "low": 49.97999954223633 }, { "date": "2025-07-31", "close": 49.799999, "volume": 6256200, "open": 49.88999938964844, "high": 50.04999923706055, "low": 49.709999084472656 }, { "date": "2025-08-01", "close": 49.540001, "volume": 14479400, "open": 49.77000045776367, "high": 49.790000915527344, "low": 49.369998931884766 }, { "date": "2025-08-04", "close": 50.0, "volume": 7863300, "open": 50.11000061035156, "high": 50.119998931884766, "low": 49.869998931884766 }, { "date": "2025-08-05", "close": 50.16, "volume": 9528700, "open": 50.22999954223633, "high": 50.33000183105469, "low": 50.06999969482422 }, { "date": "2025-08-06", "close": 50.380001, "volume": 6443800, "open": 50.27000045776367, "high": 50.41999816894531, "low": 50.119998931884766 }, { "date": "2025-08-07", "close": 50.75, "volume": 5728600, "open": 50.83000183105469, "high": 50.939998626708984, "low": 50.650001525878906 }, { "date": "2025-08-08", "close": 50.689999, "volume": 5063700, "open": 50.599998474121094, "high": 50.72999954223633, "low": 50.56999969482422 }, { "date": "2025-08-11", "close": 50.630001, "volume": 5237100, "open": 50.59000015258789, "high": 50.77000045776367, "low": 50.5 }, { "date": "2025-08-12", "close": 51.209999, "volume": 6045300, "open": 50.84000015258789, "high": 51.25, "low": 50.810001373291016 }, { "date": "2025-08-13", "close": 51.790001, "volume": 7072400, "open": 51.72999954223633, "high": 51.869998931884766, "low": 51.70000076293945 }, { "date": "2025-08-14", "close": 51.209999, "volume": 9942400, "open": 51.2599983215332, "high": 51.349998474121094, "low": 51.060001373291016 }, { "date": "2025-08-15", "close": 51.360001, "volume": 5513000, "open": 51.41999816894531, "high": 51.5, "low": 51.31999969482422 }, { "date": "2025-08-18", "close": 51.75, "volume": 7465800, "open": 51.68000030517578, "high": 51.779998779296875, "low": 51.61000061035156 }, { "date": "2025-08-19", "close": 51.380001, "volume": 7113300, "open": 51.66999816894531, "high": 51.66999816894531, "low": 51.34000015258789 }, { "date": "2025-08-20", "close": 51.360001, "volume": 8344100, "open": 51.349998474121094, "high": 51.38999938964844, "low": 51.06999969482422 }, { "date": "2025-08-21", "close": 51.27, "volume": 5551700, "open": 51.22999954223633, "high": 51.349998474121094, "low": 51.150001525878906 }, { "date": "2025-08-22", "close": 52.169998, "volume": 6505000, "open": 51.529998779296875, "high": 52.20000076293945, "low": 51.470001220703125 }, { "date": "2025-08-25", "close": 51.950001, "volume": 6631000, "open": 52.11000061035156, "high": 52.25, "low": 51.95000076293945 }, { "date": "2025-08-26", "close": 51.84, "volume": 8479300, "open": 51.91999816894531, "high": 51.939998626708984, "low": 51.7599983215332 }, { "date": "2025-08-27", "close": 51.490002, "volume": 5998700, "open": 51.25, "high": 51.5099983215332, "low": 51.18000030517578 }, { "date": "2025-08-28", "close": 51.68, "volume": 5949800, "open": 51.459999084472656, "high": 51.68000030517578, "low": 51.40999984741211 }, { "date": "2025-08-29", "close": 51.529999, "volume": 6356500, "open": 51.5, "high": 51.59000015258789, "low": 51.33000183105469 }, { "date": "2025-09-02", "close": 51.459999, "volume": 10064300, "open": 51.06999969482422, "high": 51.4900016784668, "low": 51.0099983215332 }, { "date": "2025-09-03", "close": 51.599998, "volume": 10285300, "open": 51.560001373291016, "high": 51.619998931884766, "low": 51.439998626708984 }, { "date": "2025-09-04", "close": 51.380001, "volume": 10215600, "open": 51.22999954223633, "high": 51.400001525878906, "low": 51.099998474121094 }, { "date": "2025-09-05", "close": 51.970001, "volume": 11562200, "open": 52.09000015258789, "high": 52.18000030517578, "low": 51.77000045776367 }, { "date": "2025-09-08", "close": 52.48, "volume": 8471500, "open": 52.290000915527344, "high": 52.47999954223633, "low": 52.220001220703125 }, { "date": "2025-09-09", "close": 52.68, "volume": 9703100, "open": 52.650001525878906, "high": 52.779998779296875, "low": 52.61000061035156 }, { "date": "2025-09-10", "close": 52.919998, "volume": 9247400, "open": 52.97999954223633, "high": 53.11000061035156, "low": 52.880001068115234 }, { "date": "2025-09-11", "close": 53.580002, "volume": 8570400, "open": 53.2400016784668, "high": 53.59000015258789, "low": 53.20000076293945 }, { "date": "2025-09-12", "close": 53.48, "volume": 7096200, "open": 53.52000045776367, "high": 53.599998474121094, "low": 53.43000030517578 }, { "date": "2025-09-15", "close": 53.84, "volume": 11818100, "open": 53.81999969482422, "high": 53.900001525878906, "low": 53.70000076293945 }, { "date": "2025-09-16", "close": 54.18, "volume": 9032500, "open": 54.060001373291016, "high": 54.22999954223633, "low": 53.93000030517578 }, { "date": "2025-09-17", "close": 54.52, "volume": 11017700, "open": 54.5, "high": 54.86000061035156, "low": 54.2599983215332 }, { "date": "2025-09-18", "close": 54.27, "volume": 10529600, "open": 54.150001525878906, "high": 54.34000015258789, "low": 54.0099983215332 }, { "date": "2025-09-19", "close": 53.919998, "volume": 8883100, "open": 54.099998474121094, "high": 54.099998474121094, "low": 53.869998931884766 }, { "date": "2025-09-22", "close": 54.07, "volume": 7307000, "open": 53.939998626708984, "high": 54.11000061035156, "low": 53.869998931884766 }, { "date": "2025-09-23", "close": 54.060001, "volume": 7973800, "open": 54.150001525878906, "high": 54.279998779296875, "low": 54.0099983215332 }, { "date": "2025-09-24", "close": 53.959999, "volume": 12004400, "open": 54.02000045776367, "high": 54.16999816894531, "low": 53.900001525878906 }, { "date": "2025-09-25", "close": 53.650002, "volume": 7593600, "open": 53.630001068115234, "high": 53.79999923706055, "low": 53.5 }, { "date": "2025-09-26", "close": 53.549999, "volume": 8561200, "open": 53.29999923706055, "high": 53.560001373291016, "low": 53.2400016784668 }, { "date": "2025-09-29", "close": 53.939999, "volume": 7232800, "open": 53.97999954223633, "high": 54.18000030517578, "low": 53.91999816894531 }, { "date": "2025-09-30", "close": 54.18, "volume": 15944300, "open": 54.130001068115234, "high": 54.25, "low": 54.04999923706055 }, { "date": "2025-10-01", "close": 54.52, "volume": 11430800, "open": 54.349998474121094, "high": 54.58000183105469, "low": 54.349998474121094 }, { "date": "2025-10-02", "close": 54.669998, "volume": 9704400, "open": 54.900001525878906, "high": 54.939998626708984, "low": 54.47999954223633 }, { "date": "2025-10-03", "close": 54.790001, "volume": 8222000, "open": 54.880001068115234, "high": 54.939998626708984, "low": 54.63999938964844 }, { "date": "2025-10-06", "close": 54.98, "volume": 8798700, "open": 54.880001068115234, "high": 55.040000915527344, "low": 54.81999969482422 }, { "date": "2025-10-07", "close": 54.68, "volume": 8179600, "open": 55.189998626708984, "high": 55.189998626708984, "low": 54.619998931884766 }, { "date": "2025-10-08", "close": 54.990002, "volume": 7099900, "open": 54.84000015258789, "high": 55.0, "low": 54.720001220703125 }, { "date": "2025-10-09", "close": 54.509998, "volume": 9095700, "open": 55.09000015258789, "high": 55.09000015258789, "low": 54.38999938964844 }, { "date": "2025-10-10", "close": 52.540001, "volume": 20103500, "open": 54.470001220703125, "high": 54.52000045776367, "low": 52.40999984741211 }, { "date": "2025-10-13", "close": 54.0, "volume": 7688800, "open": 54.0, "high": 54.189998626708984, "low": 53.7599983215332 }, { "date": "2025-10-14", "close": 53.52, "volume": 11937500, "open": 53.20000076293945, "high": 53.86000061035156, "low": 53.11000061035156 }, { "date": "2025-10-15", "close": 54.330002, "volume": 9739600, "open": 54.36000061035156, "high": 54.52000045776367, "low": 54.0099983215332 }, { "date": "2025-10-16", "close": 54.509998, "volume": 11303400, "open": 54.63999938964844, "high": 54.869998931884766, "low": 54.38999938964844 }, { "date": "2025-10-17", "close": 54.380001, "volume": 7325300, "open": 54.060001373291016, "high": 54.5, "low": 54.0099983215332 }, { "date": "2025-10-20", "close": 55.029999, "volume": 6237500, "open": 54.650001525878906, "high": 55.09000015258789, "low": 54.619998931884766 }, { "date": "2025-10-21", "close": 54.540001, "volume": 6480900, "open": 54.7599983215332, "high": 54.77000045776367, "low": 54.540000915527344 }, { "date": "2025-10-22", "close": 54.509998, "volume": 7893600, "open": 54.63999938964844, "high": 54.849998474121094, "low": 54.2400016784668 }, { "date": "2025-10-23", "close": 54.919998, "volume": 5989300, "open": 54.720001220703125, "high": 55.040000915527344, "low": 54.68000030517578 }, { "date": "2025-10-24", "close": 55.18, "volume": 5573300, "open": 55.2400016784668, "high": 55.310001373291016, "low": 55.130001068115234 }, { "date": "2025-10-27", "close": 55.639999, "volume": 5513400, "open": 55.619998931884766, "high": 55.66999816894531, "low": 55.459999084472656 }, { "date": "2025-10-28", "close": 55.610001, "volume": 7194100, "open": 55.36000061035156, "high": 55.65999984741211, "low": 55.27000045776367 }, { "date": "2025-10-29", "close": 55.77, "volume": 11930300, "open": 55.97999954223633, "high": 56.040000915527344, "low": 55.529998779296875 }, { "date": "2025-10-30", "close": 55.189999, "volume": 6294200, "open": 55.22999954223633, "high": 55.43000030517578, "low": 55.099998474121094 }, { "date": "2025-10-31", "close": 54.970001, "volume": 9610300, "open": 55.0099983215332, "high": 55.029998779296875, "low": 54.7599983215332 }, { "date": "2025-11-03", "close": 55.09, "volume": 6643100, "open": 55.09000015258789, "high": 55.150001525878906, "low": 54.83000183105469 }, { "date": "2025-11-04", "close": 54.32, "volume": 6179200, "open": 54.36000061035156, "high": 54.68000030517578, "low": 54.31999969482422 }, { "date": "2025-11-05", "close": 54.799999, "volume": 7337800, "open": 54.52000045776367, "high": 54.93000030517578, "low": 54.400001525878906 }, { "date": "2025-11-06", "close": 54.59, "volume": 6675800, "open": 54.88999938964844, "high": 55.029998779296875, "low": 54.459999084472656 }, { "date": "2025-11-07", "close": 54.540001, "volume": 10780600, "open": 54.220001220703125, "high": 54.54999923706055, "low": 53.939998626708984 }, { "date": "2025-11-10", "close": 55.27, "volume": 5852400, "open": 55.09000015258789, "high": 55.29999923706055, "low": 54.90999984741211 }, { "date": "2025-11-11", "close": 55.330002, "volume": 6931800, "open": 55.2599983215332, "high": 55.439998626708984, "low": 55.16999816894531 }, { "date": "2025-11-12", "close": 55.32, "volume": 11239000, "open": 55.29999923706055, "high": 55.36000061035156, "low": 55.06999969482422 }, { "date": "2025-11-13", "close": 54.830002, "volume": 6675400, "open": 55.45000076293945, "high": 55.45000076293945, "low": 54.720001220703125 }, { "date": "2025-11-14", "close": 54.849998, "volume": 7539600, "open": 54.529998779296875, "high": 55.150001525878906, "low": 54.40999984741211 }, { "date": "2025-11-17", "close": 54.220001, "volume": 13415300, "open": 54.41999816894531, "high": 54.70000076293945, "low": 54.060001373291016 }, { "date": "2025-11-18", "close": 54.040001, "volume": 10004800, "open": 53.86000061035156, "high": 54.20000076293945, "low": 53.689998626708984 }, { "date": "2025-11-19", "close": 53.919998, "volume": 7685900, "open": 53.900001525878906, "high": 54.16999816894531, "low": 53.709999084472656 }, { "date": "2025-11-20", "close": 53.279999, "volume": 10361100, "open": 54.33000183105469, "high": 54.40999984741211, "low": 53.2599983215332 }, { "date": "2025-11-21", "close": 53.07, "volume": 9722900, "open": 52.7599983215332, "high": 53.310001373291016, "low": 52.5 }, { "date": "2025-11-24", "close": 53.610001, "volume": 10067900, "open": 53.22999954223633, "high": 53.650001525878906, "low": 53.20000076293945 }, { "date": "2025-11-25", "close": 53.849998, "volume": 7507900, "open": 53.689998626708984, "high": 53.869998931884766, "low": 53.33000183105469 }, { "date": "2025-11-26", "close": 54.110001, "volume": 7627500, "open": 54.0, "high": 54.209999084472656, "low": 53.88999938964844 }, { "date": "2025-11-28", "close": 54.299999, "volume": 4432100, "open": 54.18000030517578, "high": 54.31999969482422, "low": 54.09000015258789 }, { "date": "2025-12-01", "close": 54.25, "volume": 9267400, "open": 54.130001068115234, "high": 54.439998626708984, "low": 54.119998931884766 }, { "date": "2025-12-02", "close": 54.130001, "volume": 7200000, "open": 54.150001525878906, "high": 54.189998626708984, "low": 53.900001525878906 }, { "date": "2025-12-03", "close": 54.060001, "volume": 6788600, "open": 53.900001525878906, "high": 54.11000061035156, "low": 53.84000015258789 }, { "date": "2025-12-04", "close": 54.18, "volume": 7373000, "open": 54.25, "high": 54.25, "low": 54.02000045776367 }, { "date": "2025-12-05", "close": 54.400002, "volume": 7700400, "open": 54.54999923706055, "high": 54.75, "low": 54.34000015258789 }, { "date": "2025-12-08", "close": 54.200001, "volume": 10205700, "open": 54.189998626708984, "high": 54.369998931884766, "low": 54.060001373291016 }, { "date": "2025-12-09", "close": 54.110001, "volume": 9442500, "open": 53.90999984741211, "high": 54.130001068115234, "low": 53.849998474121094 }, { "date": "2025-12-10", "close": 54.560001, "volume": 11644100, "open": 54.20000076293945, "high": 54.66999816894531, "low": 54.099998474121094 }, { "date": "2025-12-11", "close": 54.439999, "volume": 11380000, "open": 54.209999084472656, "high": 54.47999954223633, "low": 54.04999923706055 }, { "date": "2025-12-12", "close": 53.939999, "volume": 13708300, "open": 54.5099983215332, "high": 54.529998779296875, "low": 53.779998779296875 }, { "date": "2025-12-15", "close": 53.779999, "volume": 9769800, "open": 54.189998626708984, "high": 54.189998626708984, "low": 53.77000045776367 }, { "date": "2025-12-16", "close": 53.48, "volume": 11144700, "open": 53.5, "high": 53.599998474121094, "low": 53.290000915527344 }, { "date": "2025-12-17", "close": 53.130001, "volume": 13055400, "open": 53.66999816894531, "high": 53.72999954223633, "low": 53.09000015258789 }, { "date": "2025-12-18", "close": 53.580002, "volume": 12955900, "open": 53.70000076293945, "high": 53.88999938964844, "low": 53.560001373291016 }, { "date": "2025-12-19", "close": 53.110001, "volume": 12086400, "open": 53.029998779296875, "high": 53.279998779296875, "low": 52.959999084472656 }, { "date": "2025-12-22", "close": 53.450001, "volume": 11853200, "open": 53.43000030517578, "high": 53.5, "low": 53.29999923706055 }, { "date": "2025-12-23", "close": 53.700001, "volume": 12384600, "open": 53.400001525878906, "high": 53.720001220703125, "low": 53.279998779296875 }, { "date": "2025-12-24", "close": 53.68, "volume": 4991600, "open": 53.68000030517578, "high": 53.72999954223633, "low": 53.619998931884766 }, { "date": "2025-12-26", "close": 54.02, "volume": 8209900, "open": 53.84000015258789, "high": 54.02000045776367, "low": 53.75 }, { "date": "2025-12-29", "close": 53.610001, "volume": 11570500, "open": 53.5, "high": 53.630001068115234, "low": 53.439998626708984 }, { "date": "2025-12-30", "close": 53.810001, "volume": 6283500, "open": 53.81999969482422, "high": 53.90999984741211, "low": 53.7599983215332 }, { "date": "2025-12-31", "close": 53.759998, "volume": 7619600, "open": 53.93000030517578, "high": 53.93000030517578, "low": 53.720001220703125 }, { "date": "2026-01-02", "close": 54.93, "volume": 13654000, "open": 54.689998626708984, "high": 54.95000076293945, "low": 54.63999938964844 }, { "date": "2026-01-05", "close": 55.290001, "volume": 17010600, "open": 55.040000915527344, "high": 55.29999923706055, "low": 54.849998474121094 }, { "date": "2026-01-06", "close": 55.59, "volume": 16666000, "open": 55.61000061035156, "high": 55.81999969482422, "low": 55.560001373291016 }, { "date": "2026-01-07", "close": 55.25, "volume": 11228500, "open": 55.369998931884766, "high": 55.41999816894531, "low": 55.189998626708984 }, { "date": "2026-01-08", "close": 55.310001, "volume": 10794600, "open": 55.04999923706055, "high": 55.34000015258789, "low": 55.0099983215332 }, { "date": "2026-01-09", "close": 55.43, "volume": 8923800, "open": 55.2400016784668, "high": 55.439998626708984, "low": 55.060001373291016 }, { "date": "2026-01-12", "close": 56.290001, "volume": 10116900, "open": 55.630001068115234, "high": 56.34000015258789, "low": 55.630001068115234 }, { "date": "2026-01-13", "close": 55.959999, "volume": 18907200, "open": 56.13999938964844, "high": 56.189998626708984, "low": 55.83000183105469 }, { "date": "2026-01-14", "close": 56.080002, "volume": 22873100, "open": 55.95000076293945, "high": 56.099998474121094, "low": 55.84000015258789 }, { "date": "2026-01-15", "close": 56.34, "volume": 17565400, "open": 56.310001373291016, "high": 56.56999969482422, "low": 56.119998931884766 }, { "date": "2026-01-16", "close": 56.0, "volume": 12321400, "open": 56.09000015258789, "high": 56.150001525878906, "low": 55.779998779296875 }, { "date": "2026-01-20", "close": 55.540001, "volume": 13740900, "open": 55.63999938964844, "high": 55.88999938964844, "low": 55.47999954223633 }, { "date": "2026-01-21", "close": 56.110001, "volume": 17088600, "open": 56.0099983215332, "high": 56.31999969482422, "low": 55.81999969482422 }, { "date": "2026-01-22", "close": 56.549999, "volume": 11880500, "open": 56.52000045776367, "high": 56.790000915527344, "low": 56.43000030517578 }, { "date": "2026-01-23", "close": 56.77, "volume": 15530000, "open": 56.41999816894531, "high": 56.86000061035156, "low": 56.33000183105469 }, { "date": "2026-01-26", "close": 56.93, "volume": 11402600, "open": 56.84000015258789, "high": 57.099998474121094, "low": 56.79999923706055 }, { "date": "2026-01-27", "close": 57.639999, "volume": 12136800, "open": 57.369998931884766, "high": 57.689998626708984, "low": 57.279998779296875 }, { "date": "2026-01-28", "close": 57.860001, "volume": 11659200, "open": 58.029998779296875, "high": 58.099998474121094, "low": 57.619998931884766 }, { "date": "2026-01-29", "close": 57.639999, "volume": 19033300, "open": 58.0, "high": 58.060001373291016, "low": 56.88999938964844 }, { "date": "2026-01-30", "close": 56.470001, "volume": 21105100, "open": 56.959999084472656, "high": 57.119998931884766, "low": 56.18000030517578 }, { "date": "2026-02-02", "close": 56.779999, "volume": 25275000, "open": 56.08000183105469, "high": 56.90999984741211, "low": 56.060001373291016 }, { "date": "2026-02-03", "close": 56.75, "volume": 19002300, "open": 57.0099983215332, "high": 57.08000183105469, "low": 56.29999923706055 }, { "date": "2026-02-04", "close": 56.41, "volume": 15093700, "open": 57.04999923706055, "high": 57.04999923706055, "low": 56.119998931884766 }, { "date": "2026-02-05", "close": 56.040001, "volume": 11123600, "open": 56.15999984741211, "high": 56.52000045776367, "low": 55.900001525878906 }, { "date": "2026-02-06", "close": 57.259998, "volume": 10467300, "open": 56.65999984741211, "high": 57.290000915527344, "low": 56.65999984741211 }, { "date": "2026-02-09", "close": 57.75, "volume": 11064400, "open": 57.31999969482422, "high": 57.86000061035156, "low": 57.290000915527344 }, { "date": "2026-02-10", "close": 58.009998, "volume": 9922800, "open": 58.02000045776367, "high": 58.150001525878906, "low": 57.83000183105469 }, { "date": "2026-02-11", "close": 58.509998, "volume": 8333100, "open": 58.33000183105469, "high": 58.599998474121094, "low": 58.0 }, { "date": "2026-02-12", "close": 57.759998, "volume": 10097600, "open": 58.61000061035156, "high": 58.61000061035156, "low": 57.650001525878906 }, { "date": "2026-02-13", "close": 57.75, "volume": 9795400, "open": 57.459999084472656, "high": 57.849998474121094, "low": 57.18000030517578 }, { "date": "2026-02-17", "close": 57.790001, "volume": 9303300, "open": 57.52000045776367, "high": 57.880001068115234, "low": 57.150001525878906 }, { "date": "2026-02-18", "close": 57.950001, "volume": 8544800, "open": 57.9900016784668, "high": 58.290000915527344, "low": 57.779998779296875 }, { "date": "2026-02-19", "close": 57.59, "volume": 6588400, "open": 57.470001220703125, "high": 57.599998474121094, "low": 57.2400016784668 }, { "date": "2026-02-20", "close": 58.529999, "volume": 7897400, "open": 57.47999954223633, "high": 58.540000915527344, "low": 57.41999816894531 }, { "date": "2026-02-23", "close": 58.060001, "volume": 8877800, "open": 58.349998474121094, "high": 58.529998779296875, "low": 57.95000076293945 }, { "date": "2026-02-24", "close": 58.68, "volume": 9636600, "open": 58.36000061035156, "high": 58.81999969482422, "low": 58.25 }, { "date": "2026-02-25", "close": 59.009998, "volume": 6894800, "open": 59.09000015258789, "high": 59.09000015258789, "low": 58.7400016784668 }, { "date": "2026-02-26", "close": 58.27, "volume": 10228300, "open": 58.650001525878906, "high": 58.650001525878906, "low": 57.880001068115234 }, { "date": "2026-02-27", "close": 58.099998, "volume": 10701000, "open": 57.91999816894531, "high": 58.220001220703125, "low": 57.83000183105469 }, { "date": "2026-03-02", "close": 57.240002, "volume": 12725500, "open": 56.810001373291016, "high": 57.5, "low": 56.7599983215332 }, { "date": "2026-03-03", "close": 55.23, "volume": 31763800, "open": 54.880001068115234, "high": 55.47999954223633, "low": 53.939998626708984 }, { "date": "2026-03-04", "close": 55.580002, "volume": 21718700, "open": 55.41999816894531, "high": 55.66999816894531, "low": 55.09000015258789 }, { "date": "2026-03-05", "close": 54.849998, "volume": 15623300, "open": 54.939998626708984, "high": 55.349998474121094, "low": 54.2400016784668 }, { "date": "2026-03-06", "close": 54.470001, "volume": 9830000, "open": 54.33000183105469, "high": 54.779998779296875, "low": 54.119998931884766 }, { "date": "2026-03-09", "close": 55.130001, "volume": 21269100, "open": 53.97999954223633, "high": 55.34000015258789, "low": 53.65999984741211 }, { "date": "2026-03-10", "close": 55.509998, "volume": 14404000, "open": 55.38999938964844, "high": 56.27000045776367, "low": 55.20000076293945 }, { "date": "2026-03-11", "close": 55.560001, "volume": 12626300, "open": 55.52000045776367, "high": 55.810001373291016, "low": 55.27000045776367 }, { "date": "2026-03-12", "close": 54.310001, "volume": 12484500, "open": 55.06999969482422, "high": 55.09000015258789, "low": 54.20000076293945 }, { "date": "2026-03-13", "close": 54.02, "volume": 12987400, "open": 54.689998626708984, "high": 54.959999084472656, "low": 53.88999938964844 }, { "date": "2026-03-16", "close": 55.02, "volume": 10707500, "open": 54.79999923706055, "high": 55.20000076293945, "low": 54.72999954223633 }, { "date": "2026-03-17", "close": 55.259998, "volume": 6363500, "open": 55.43000030517578, "high": 55.47999954223633, "low": 55.099998474121094 }, { "date": "2026-03-18", "close": 54.209999, "volume": 8065500, "open": 54.880001068115234, "high": 55.060001373291016, "low": 54.20000076293945 }, { "date": "2026-03-19", "close": 54.009998, "volume": 17655800, "open": 53.31999969482422, "high": 54.25, "low": 53.150001525878906 }, { "date": "2026-03-20", "close": 52.560001, "volume": 15722800, "open": 53.560001373291016, "high": 53.61000061035156, "low": 52.38999938964844 }, { "date": "2026-03-23", "close": 53.799999, "volume": 21109500, "open": 53.31999969482422, "high": 54.27000045776367, "low": 53.25 }, { "date": "2026-03-24", "close": 53.310001, "volume": 15654700, "open": 53.0, "high": 53.560001373291016, "low": 52.90999984741211 }, { "date": "2026-03-25", "close": 54.34, "volume": 9518500, "open": 54.36000061035156, "high": 54.599998474121094, "low": 54.060001373291016 }, { "date": "2026-03-26", "close": 52.849998, "volume": 11507600, "open": 53.369998931884766, "high": 53.7400016784668, "low": 52.84000015258789 }, { "date": "2026-03-27", "close": 52.490002, "volume": 13712900, "open": 52.709999084472656, "high": 52.95000076293945, "low": 52.38999938964844 }, { "date": "2026-03-30", "close": 52.419998, "volume": 11231200, "open": 52.810001373291016, "high": 52.849998474121094, "low": 52.20000076293945 }, { "date": "2026-03-31", "close": 54.049999, "volume": 15494800, "open": 52.66999816894531, "high": 54.099998474121094, "low": 52.66999816894531 }, { "date": "2026-04-01", "close": 54.209999, "volume": 20099400, "open": 54.209999084472656, "high": 54.619998931884766, "low": 54.09000015258789 }, { "date": "2026-04-02", "close": 53.82, "volume": 10256100, "open": 53.18000030517578, "high": 54.150001525878906, "low": 53.04999923706055 }, { "date": "2026-04-06", "close": 54.009998, "volume": 8924300, "open": 53.88999938964844, "high": 54.29999923706055, "low": 53.790000915527344 }, { "date": "2026-04-07", "close": 54.09, "volume": 7711400, "open": 53.91999816894531, "high": 54.11000061035156, "low": 53.40999984741211 }, { "date": "2026-04-08", "close": 56.5, "volume": 13739000, "open": 56.81999969482422, "high": 56.93000030517578, "low": 56.15999984741211 }, { "date": "2026-04-09", "close": 56.439999, "volume": 6776400, "open": 56.119998931884766, "high": 56.619998931884766, "low": 55.900001525878906 }, { "date": "2026-04-10", "close": 56.75, "volume": 7160400, "open": 56.939998626708984, "high": 57.06999969482422, "low": 56.650001525878906 }, { "date": "2026-04-13", "close": 57.18, "volume": 6327900, "open": 56.45000076293945, "high": 57.22999954223633, "low": 56.45000076293945 }, { "date": "2026-04-14", "close": 57.98, "volume": 4706300, "open": 57.650001525878906, "high": 58.029998779296875, "low": 57.59000015258789 }, { "date": "2026-04-15", "close": 58.09, "volume": 7012400, "open": 57.970001220703125, "high": 58.189998626708984, "low": 57.810001373291016 }, { "date": "2026-04-16", "close": 58.209999, "volume": 4837500, "open": 58.27000045776367, "high": 58.45000076293945, "low": 57.95000076293945 }, { "date": "2026-04-17", "close": 59.18, "volume": 7123800, "open": 59.099998474121094, "high": 59.619998931884766, "low": 59.040000915527344 }, { "date": "2026-04-20", "close": 58.91, "volume": 6691700, "open": 58.810001373291016, "high": 58.95000076293945, "low": 58.59000015258789 }, { "date": "2026-04-21", "close": 58.200001, "volume": 7712700, "open": 58.939998626708984, "high": 58.95000076293945, "low": 58.119998931884766 }, { "date": "2026-04-22", "close": 58.759998, "volume": 4763700, "open": 58.599998474121094, "high": 58.81999969482422, "low": 58.540000915527344 }, { "date": "2026-04-23", "close": 57.919998, "volume": 6906600, "open": 58.220001220703125, "high": 58.400001525878906, "low": 57.41999816894531 }, { "date": "2026-04-24", "close": 59.02, "volume": 5426500, "open": 58.61000061035156, "high": 59.06999969482422, "low": 58.529998779296875 }, { "date": "2026-04-27", "close": 58.73, "volume": 5036300, "open": 58.95000076293945, "high": 58.959999084472656, "low": 58.619998931884766 }, { "date": "2026-04-28", "close": 58.32, "volume": 8273900, "open": 58.130001068115234, "high": 58.369998931884766, "low": 58.0 }, { "date": "2026-04-29", "close": 58.080002, "volume": 7061600, "open": 58.25, "high": 58.31999969482422, "low": 57.869998931884766 }, { "date": "2026-04-30", "close": 58.93, "volume": 7341700, "open": 58.380001068115234, "high": 59.029998779296875, "low": 58.16999816894531 }, { "date": "2026-05-01", "close": 58.990002, "volume": 10537600, "open": 58.88999938964844, "high": 59.43000030517578, "low": 58.86000061035156 }, { "date": "2026-05-04", "close": 58.73, "volume": 7068000, "open": 58.9900016784668, "high": 59.22999954223633, "low": 58.5 }, { "date": "2026-05-05", "close": 59.360001, "volume": 7505700, "open": 59.279998779296875, "high": 59.47999954223633, "low": 59.16999816894531 }, { "date": "2026-05-06", "close": 60.75, "volume": 11277600, "open": 60.11000061035156, "high": 60.79999923706055, "low": 60.09000015258789 }, { "date": "2026-05-07", "close": 60.209999, "volume": 7522900, "open": 60.9900016784668, "high": 61.029998779296875, "low": 60.15999984741211 }, { "date": "2026-05-08", "close": 60.540001, "volume": 7629600, "open": 60.5099983215332, "high": 60.70000076293945, "low": 60.38999938964844 }, { "date": "2026-05-11", "close": 60.389999, "volume": 5425700, "open": 60.41999816894531, "high": 60.54999923706055, "low": 60.279998779296875 }, { "date": "2026-05-12", "close": 59.389999, "volume": 8088100, "open": 59.560001373291016, "high": 59.630001068115234, "low": 58.900001525878906 }, { "date": "2026-05-13", "close": 59.939999, "volume": 10806900, "open": 59.38999938964844, "high": 60.099998474121094, "low": 59.290000915527344 }, { "date": "2026-05-14", "close": 59.959999, "volume": 6763500, "open": 59.65999984741211, "high": 60.04999923706055, "low": 59.560001373291016 }, { "date": "2026-05-15", "close": 58.439999, "volume": 6194200, "open": 58.61000061035156, "high": 58.720001220703125, "low": 58.220001220703125 }, { "date": "2026-05-18", "close": 58.48, "volume": 6597100, "open": 58.7599983215332, "high": 58.77000045776367, "low": 58.11000061035156 }, { "date": "2026-05-19", "close": 57.869999, "volume": 5940700, "open": 57.65999984741211, "high": 58.189998626708984, "low": 57.58000183105469 }, { "date": "2026-05-20", "close": 58.669998, "volume": 18616100, "open": 58.13999938964844, "high": 58.75, "low": 57.91999816894531 }, { "date": "2026-05-21", "close": 58.700001, "volume": 11031600, "open": 58.220001220703125, "high": 58.91999816894531, "low": 58.08000183105469 }, { "date": "2026-05-22", "close": 58.98, "volume": 7554100, "open": 58.90999984741211, "high": 59.279998779296875, "low": 58.790000915527344 }, { "date": "2026-05-26", "close": 60.23, "volume": 5973900, "open": 60.02000045776367, "high": 60.290000915527344, "low": 59.9900016784668 }, { "date": "2026-05-27", "close": 60.290001, "volume": 5130300, "open": 60.36000061035156, "high": 60.56999969482422, "low": 60.060001373291016 }, { "date": "2026-05-28", "close": 59.900002, "volume": 8932700, "open": 59.56999969482422, "high": 60.130001068115234, "low": 59.40999984741211 }, { "date": "2026-05-29", "close": 59.880001, "volume": 7541600, "open": 60.220001220703125, "high": 60.27000045776367, "low": 59.869998931884766 }, { "date": "2026-06-01", "close": 60.419998, "volume": 11002100, "open": 60.02000045776367, "high": 60.790000915527344, "low": 59.959999084472656 }, { "date": "2026-06-02", "close": 61.189999, "volume": 6992700, "open": 60.939998626708984, "high": 61.349998474121094, "low": 60.81999969482422 }, { "date": "2026-06-03", "close": 60.330002, "volume": 5139600, "open": 60.72999954223633, "high": 60.79999923706055, "low": 60.22999954223633 }, { "date": "2026-06-04", "close": 60.310001, "volume": 4979600, "open": 60.11000061035156, "high": 60.40999984741211, "low": 59.88999938964844 }, { "date": "2026-06-05", "close": 58.029999, "volume": 10811100, "open": 59.220001220703125, "high": 59.25, "low": 57.779998779296875 }, { "date": "2026-06-08", "close": 58.330002, "volume": 9265600, "open": 58.56999969482422, "high": 58.72999954223633, "low": 58.209999084472656 }, { "date": "2026-06-09", "close": 58.450001, "volume": 10154800, "open": 59.20000076293945, "high": 59.41999816894531, "low": 57.36000061035156 }, { "date": "2026-06-10", "close": 57.720001, "volume": 8099200, "open": 58.119998931884766, "high": 58.63999938964844, "low": 57.689998626708984 }, { "date": "2026-06-11", "close": 59.099998, "volume": 12401600, "open": 57.84000015258789, "high": 59.16999816894531, "low": 57.7599983215332 }, { "date": "2026-06-12", "close": 59.549999, "volume": 9644800, "open": 59.459999084472656, "high": 59.65999984741211, "low": 59.11000061035156 }, { "date": "2026-06-15", "close": 60.84, "volume": 9120000, "open": 60.849998474121094, "high": 60.9900016784668, "low": 60.79999923706055 }, { "date": "2026-06-16", "close": 60.16, "volume": 5986300, "open": 60.380001068115234, "high": 60.59000015258789, "low": 60.119998931884766 }, { "date": "2026-06-17", "close": 59.810001, "volume": 14107700, "open": 60.58000183105469, "high": 60.880001068115234, "low": 59.75 }, { "date": "2026-06-18", "close": 60.77, "volume": 7991100, "open": 60.560001373291016, "high": 60.86000061035156, "low": 60.529998779296875 }, { "date": "2026-06-22", "close": 61.240002, "volume": 14098300, "open": 61.38999938964844, "high": 61.52000045776367, "low": 61.15999984741211 }, { "date": "2026-06-23", "close": 59.360001, "volume": 6988400, "open": 59.400001525878906, "high": 59.790000915527344, "low": 59.290000915527344 }, { "date": "2026-06-24", "close": 58.970001, "volume": 7250900, "open": 58.880001068115234, "high": 59.18000030517578, "low": 58.65999984741211 }, { "date": "2026-06-25", "close": 58.799999, "volume": 6942400, "open": 59.38999938964844, "high": 59.45000076293945, "low": 58.529998779296875 }, { "date": "2026-06-26", "close": 58.580002, "volume": 7418800, "open": 57.9900016784668, "high": 58.790000915527344, "low": 57.90999984741211 }, { "date": "2026-06-29", "close": 59.18, "volume": 6536000, "open": 58.81999969482422, "high": 59.209999084472656, "low": 58.369998931884766 }, { "date": "2026-06-30", "close": 59.689999, "volume": 12279000, "open": 59.22999954223633, "high": 59.790000915527344, "low": 59.130001068115234 }, { "date": "2026-07-01", "close": 59.220001, "volume": 12331800, "open": 59.2599983215332, "high": 59.650001525878906, "low": 59.16999816894531 }, { "date": "2026-07-02", "close": 59.040001, "volume": 9266900, "open": 59.540000915527344, "high": 59.95000076293945, "low": 58.59000015258789 }, { "date": "2026-07-06", "close": 60.07, "volume": 6414000, "open": 59.68000030517578, "high": 60.150001525878906, "low": 59.61000061035156 }, { "date": "2026-07-07", "close": 58.880001, "volume": 6948000, "open": 59.16999816894531, "high": 59.38999938964844, "low": 58.630001068115234 }, { "date": "2026-07-08", "close": 59.169998, "volume": 12304900, "open": 58.79999923706055, "high": 59.189998626708984, "low": 58.58000183105469 }, { "date": "2026-07-09", "close": 59.490002, "volume": 9659200, "open": 59.400001525878906, "high": 59.709999084472656, "low": 59.29999923706055 }, { "date": "2026-07-10", "close": 59.889999, "volume": 12054800, "open": 59.70000076293945, "high": 60.040000915527344, "low": 59.45000076293945 }, { "date": "2026-07-13", "close": 58.790001, "volume": 7809500, "open": 59.31999969482422, "high": 59.400001525878906, "low": 58.720001220703125 }, { "date": "2026-07-14", "close": 59.080002, "volume": 12487200, "open": 59.09000015258789, "high": 59.2599983215332, "low": 58.90999984741211 }, { "date": "2026-07-15", "close": 59.48, "volume": 7850500, "open": 59.43000030517578, "high": 59.63999938964844, "low": 59.029998779296875 }, { "date": "2026-07-16", "close": 58.84, "volume": 6467000, "open": 58.880001068115234, "high": 59.029998779296875, "low": 58.66999816894531 }, { "date": "2026-07-17", "close": 57.84, "volume": 10037800, "open": 57.33000183105469, "high": 57.970001220703125, "low": 57.2599983215332 }, { "date": "2026-07-20", "close": 57.93, "volume": 6693900, "open": 58.220001220703125, "high": 58.279998779296875, "low": 57.849998474121094 }, { "date": "2026-07-21", "close": 58.860001, "volume": 6840000, "open": 58.79999923706055, "high": 58.939998626708984, "low": 58.619998931884766 }, { "date": "2026-07-22", "close": 58.810001, "volume": 5394900, "open": 58.709999084472656, "high": 58.95000076293945, "low": 58.66999816894531 }, { "date": "2026-07-23", "close": 58.099998, "volume": 5733100, "open": 58.18000030517578, "high": 58.43000030517578, "low": 57.81999969482422 }, { "date": "2026-07-24", "close": 57.799999, "volume": 6078800, "open": 58.0, "high": 58.279998779296875, "low": 57.72999954223633 }, { "date": "2026-07-27", "close": 58.23, "volume": 6416500, "open": 58.33000183105469, "high": 58.43000030517578, "low": 57.720001220703125 }, { "date": "2026-07-28", "close": 57.740002, "volume": 5827700, "open": 57.400001525878906, "high": 57.95000076293945, "low": 57.22999954223633 }, { "date": "2026-07-29", "close": 56.919998, "volume": 6850600, "open": 57.2400016784668, "high": 57.91999816894531, "low": 56.790000915527344 }, { "date": "2026-07-30", "close": 58.189999, "volume": 9312700, "open": 57.689998626708984, "high": 58.29999923706055, "low": 57.540000915527344 }, { "date": "2026-07-31", "close": 58.75, "volume": 7398500, "open": 58.88999938964844, "high": 59.0, "low": 58.189998626708984 }, { "date": "2026-08-03", "close": 59.060001, "volume": 9281700, "open": 58.56999969482422, "high": 59.119998931884766, "low": 58.56999969482422 }, { "date": "2026-08-04", "close": 60.049999, "volume": 9797800, "open": 59.58000183105469, "high": 60.130001068115234, "low": 59.5 }, { "date": "2026-08-05", "close": 60.009998, "volume": 7624100, "open": 60.279998779296875, "high": 60.33000183105469, "low": 59.9900016784668 }, { "date": "2026-08-06", "close": 59.959999, "volume": 5073700, "open": 59.75, "high": 60.220001220703125, "low": 59.66999816894531 }, { "date": "2026-08-07", "close": 60.470001, "volume": 5602700, "open": 60.5, "high": 60.540000915527344, "low": 60.150001525878906 }, { "date": "2026-08-10", "close": 60.330002, "volume": 4636800, "open": 60.369998931884766, "high": 60.43000030517578, "low": 60.220001220703125 }, { "date": "2026-08-11", "close": 60.119999, "volume": 8457300, "open": 60.36000061035156, "high": 60.41999816894531, "low": 59.88999938964844 }, { "date": "2026-08-12", "close": 60.41, "volume": 10255400, "open": 60.650001525878906, "high": 60.650001525878906, "low": 60.349998474121094 }, { "date": "2026-08-13", "close": 60.34, "volume": 6183100, "open": 60.36000061035156, "high": 60.560001373291016, "low": 60.29999923706055 }, { "date": "2026-08-14", "close": 60.110001, "volume": 4153600, "open": 60.13999938964844, "high": 60.279998779296875, "low": 59.97999954223633 }, { "date": "2026-08-17", "close": 60.389999, "volume": 5053900, "open": 60.47999954223633, "high": 60.630001068115234, "low": 60.34000015258789 }, { "date": "2026-08-18", "close": 59.639999, "volume": 6971400, "open": 59.869998931884766, "high": 60.02000045776367, "low": 59.560001373291016 }, { "date": "2026-08-19", "close": 60.040001, "volume": 8772300, "open": 60.18000030517578, "high": 60.27000045776367, "low": 59.91999816894531 }, { "date": "2026-08-20", "close": 60.02, "volume": 5538100, "open": 59.720001220703125, "high": 60.150001525878906, "low": 59.720001220703125 }, { "date": "2026-08-21", "close": 60.450001, "volume": 3925800, "open": 60.63999938964844, "high": 60.65999984741211, "low": 60.349998474121094 }, { "date": "2026-08-24", "close": 59.970001, "volume": 5320400, "open": 60.04999923706055, "high": 60.04999923706055, "low": 59.79999923706055 }, { "date": "2026-08-25", "close": 60.639999, "volume": 4404900, "open": 60.33000183105469, "high": 60.66999816894531, "low": 60.29999923706055 }, { "date": "2026-08-26", "close": 60.66, "volume": 4982300, "open": 60.79999923706055, "high": 60.939998626708984, "low": 60.61000061035156 }, { "date": "2026-08-27", "close": 61.009998, "volume": 4591200, "open": 60.86000061035156, "high": 61.060001373291016, "low": 60.7599983215332 }, { "date": "2026-08-28", "close": 60.790001, "volume": 5336500, "open": 61.20000076293945, "high": 61.380001068115234, "low": 60.630001068115234 }, { "date": "2026-08-31", "close": 60.52, "volume": 7226500, "open": 60.84000015258789, "high": 60.88999938964844, "low": 60.439998626708984 }, { "date": "2026-09-01", "close": 60.68, "volume": 4950200, "open": 60.7400016784668, "high": 61.08000183105469, "low": 60.56999969482422 }, { "date": "2026-09-02", "close": 60.77, "volume": 5652600, "open": 60.650001525878906, "high": 60.779998779296875, "low": 60.560001373291016 }, { "date": "2026-09-03", "close": 60.990002, "volume": 6265700, "open": 60.68000030517578, "high": 61.040000915527344, "low": 60.560001373291016 }, { "date": "2026-09-04", "close": 61.439999, "volume": 5445700, "open": 61.09000015258789, "high": 61.540000915527344, "low": 61.09000015258789 }, { "date": "2026-09-08", "close": 61.23, "volume": 10730600, "open": 61.290000915527344, "high": 61.45000076293945, "low": 61.16999816894531 }, { "date": "2026-09-09", "close": 60.869999, "volume": 4750700, "open": 61.08000183105469, "high": 61.20000076293945, "low": 60.7599983215332 }, { "date": "2026-09-10", "close": 59.939999, "volume": 6508800, "open": 60.040000915527344, "high": 60.25, "low": 59.900001525878906 }, { "date": "2026-09-11", "close": 60.349998, "volume": 6348000, "open": 60.380001068115234, "high": 60.470001220703125, "low": 60.25 }, { "date": "2026-09-14", "close": 59.610001, "volume": 7387700, "open": 59.439998626708984, "high": 59.880001068115234, "low": 59.36000061035156 }, { "date": "2026-09-15", "close": 59.220001, "volume": 7115800, "open": 59.38999938964844, "high": 59.400001525878906, "low": 59.060001373291016 }, { "date": "2026-09-16", "close": 59.18, "volume": 7295300, "open": 59.529998779296875, "high": 59.720001220703125, "low": 58.86000061035156 }, { "date": "2026-09-17", "close": 59.91, "volume": 4745800, "open": 59.86000061035156, "high": 59.9900016784668, "low": 59.720001220703125 }, { "date": "2026-09-18", "close": 60.009998, "volume": 4586400, "open": 59.88999938964844, "high": 60.02000045776367, "low": 59.75 }, { "date": "2026-09-21", "close": 61.139999, "volume": 6257100, "open": 60.72999954223633, "high": 61.189998626708984, "low": 60.619998931884766 }, { "date": "2026-09-22", "close": 61.099998, "volume": 7714300, "open": 60.91999816894531, "high": 61.209999084472656, "low": 60.849998474121094 }, { "date": "2026-09-23", "close": 60.119999, "volume": 5590600, "open": 60.630001068115234, "high": 60.70000076293945, "low": 60.0099983215332 }, { "date": "2026-09-24", "close": 59.869999, "volume": 9748900, "open": 60.040000915527344, "high": 60.189998626708984, "low": 59.68000030517578 }, { "date": "2026-09-25", "close": 60.16, "volume": 5987200, "open": 60.119998931884766, "high": 60.380001068115234, "low": 59.90999984741211 }, { "date": "2026-09-28", "close": 59.689999, "volume": 8970500, "open": 59.68000030517578, "high": 59.970001220703125, "low": 59.349998474121094 }, { "date": "2026-09-29", "close": 59.619999, "volume": 7337800, "open": 59.5, "high": 59.619998931884766, "low": 59.290000915527344 }, { "date": "2026-09-30", "close": 59.310001, "volume": 8804000, "open": 59.52000045776367, "high": 59.56999969482422, "low": 59.2400016784668 }, { "date": "2026-10-01", "close": 59.029999, "volume": 9655800, "open": 59.06999969482422, "high": 59.2599983215332, "low": 58.720001220703125 }, { "date": "2026-10-02", "close": 59.560001, "volume": 5537100, "open": 59.56999969482422, "high": 59.68000030517578, "low": 59.2400016784668 }, { "date": "2026-10-05", "close": 60.610001, "volume": 6905800, "open": 60.34000015258789, "high": 60.72999954223633, "low": 60.31999969482422 }, { "date": "2026-10-06", "close": 60.619999, "volume": 4663600, "open": 60.779998779296875, "high": 60.779998779296875, "low": 60.54999923706055 }, { "date": "2026-10-07", "close": 59.849998, "volume": 5277100, "open": 59.77000045776367, "high": 59.959999084472656, "low": 59.599998474121094 }, { "date": "2026-10-08", "close": 59.099998, "volume": 9651300, "open": 59.2599983215332, "high": 59.45000076293945, "low": 58.939998626708984 }, { "date": "2026-10-09", "close": 59.759998, "volume": 9757900, "open": 59.7599983215332, "high": 59.849998474121094, "low": 59.599998474121094 }, { "date": "2026-10-12", "close": 59.73, "volume": 4594800, "open": 59.84000015258789, "high": 59.86000061035156, "low": 59.68000030517578 }, { "date": "2026-10-13", "close": 59.68, "volume": 5873400, "open": 59.45000076293945, "high": 59.72999954223633, "low": 59.43000030517578 }, { "date": "2026-10-14", "close": 58.900002, "volume": 5654600, "open": 59.08000183105469, "high": 59.27000045776367, "low": 58.77000045776367 }, { "date": "2026-10-15", "close": 58.790001, "volume": 16065700, "open": 58.43000030517578, "high": 58.810001373291016, "low": 58.209999084472656 }, { "date": "2026-10-16", "close": 58.029999, "volume": 7229700, "open": 58.52000045776367, "high": 58.58000183105469, "low": 57.900001525878906 }, { "date": "2026-10-19", "close": 58.029999, "volume": 5471800, "open": 58.349998474121094, "high": 58.38999938964844, "low": 58.0 }, { "date": "2026-10-20", "close": 58.25, "volume": 6167600, "open": 57.84000015258789, "high": 58.470001220703125, "low": 57.81999969482422 }, { "date": "2026-10-21", "close": 58.18, "volume": 6268500, "open": 58.290000915527344, "high": 58.290000915527344, "low": 57.95000076293945 }, { "date": "2026-10-22", "close": 56.849998, "volume": 11696800, "open": 56.91999816894531, "high": 57.18000030517578, "low": 56.709999084472656 }, { "date": "2026-10-23", "close": 56.84, "volume": 6731900, "open": 56.59000015258789, "high": 56.849998474121094, "low": 56.54999923706055 }, { "date": "2026-10-26", "close": 56.5, "volume": 7606100, "open": 56.11000061035156, "high": 56.689998626708984, "low": 56.04999923706055 }, { "date": "2026-10-27", "close": 56.830002, "volume": 6084900, "open": 56.720001220703125, "high": 56.95000076293945, "low": 56.599998474121094 }, { "date": "2026-10-28", "close": 57.02, "volume": 7198400, "open": 57.02000045776367, "high": 57.130001068115234, "low": 56.72999954223633 }, { "date": "2026-10-29", "close": 56.599998, "volume": 7927400, "open": 56.41999816894531, "high": 56.650001525878906, "low": 56.34000015258789 }, { "date": "2026-10-30", "close": 55.509998, "volume": 11973500, "open": 55.720001220703125, "high": 55.83000183105469, "low": 55.22999954223633 }, { "date": "2026-11-02", "close": 55.700001, "volume": 15121500, "open": 56.16999816894531, "high": 56.47999954223633, "low": 55.65999984741211 }, { "date": "2026-11-03", "close": 55.34, "volume": 10943900, "open": 55.5, "high": 55.619998931884766, "low": 55.290000915527344 }, { "date": "2026-11-04", "close": 56.279999, "volume": 8502400, "open": 56.18000030517578, "high": 56.54999923706055, "low": 56.09000015258789 }, { "date": "2026-11-05", "close": 54.240002, "volume": 15189500, "open": 55.959999084472656, "high": 55.959999084472656, "low": 54.20000076293945 }, { "date": "2026-11-06", "close": 55.290001, "volume": 14381200, "open": 55.2400016784668, "high": 55.599998474121094, "low": 55.13999938964844 }, { "date": "2026-11-09", "close": 56.610001, "volume": 8395400, "open": 56.060001373291016, "high": 56.7599983215332, "low": 55.97999954223633 }, { "date": "2026-11-10", "close": 56.490002, "volume": 18836300, "open": 56.400001525878906, "high": 56.810001373291016, "low": 56.220001220703125 }, { "date": "2026-11-11", "close": 57.220001, "volume": 13458400, "open": 57.20000076293945, "high": 57.41999816894531, "low": 57.029998779296875 }, { "date": "2026-11-12", "close": 56.43, "volume": 7026500, "open": 56.06999969482422, "high": 56.70000076293945, "low": 56.040000915527344 } ], "indicators": { "sma20": 56.612, "sma50": 58.6326, "return_20d": -4.014, "rsi14": 47.93, "realized_vol_20d": 23.43 }, "status": "observed" }, "EEM": { "symbol": "EEM", "name": "iShares MSCI Emerging Markets ETF", "group": "Global", "sector": "Emerging markets", "asset_class": "equity_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/EEM/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 61.139999, "prev_close": 62.040001, "change": -0.900002, "change_pct": -1.4507, "volume": 31667000, "history": [ { "date": "2023-11-13", "close": 38.34, "volume": 23437400, "open": 38.220001220703125, "high": 38.4900016784668, "low": 38.13999938964844 }, { "date": "2023-11-14", "close": 39.360001, "volume": 66042500, "open": 38.91999816894531, "high": 39.41999816894531, "low": 38.90999984741211 }, { "date": "2023-11-15", "close": 39.689999, "volume": 43281700, "open": 39.689998626708984, "high": 39.90999984741211, "low": 39.599998474121094 }, { "date": "2023-11-16", "close": 39.310001, "volume": 22868300, "open": 39.2400016784668, "high": 39.4900016784668, "low": 39.13999938964844 }, { "date": "2023-11-17", "close": 39.360001, "volume": 28460900, "open": 39.31999969482422, "high": 39.43000030517578, "low": 39.2400016784668 }, { "date": "2023-11-20", "close": 39.849998, "volume": 35801100, "open": 39.540000915527344, "high": 39.91999816894531, "low": 39.52000045776367 }, { "date": "2023-11-21", "close": 39.599998, "volume": 20929700, "open": 39.75, "high": 39.83000183105469, "low": 39.52000045776367 }, { "date": "2023-11-22", "close": 39.52, "volume": 20006500, "open": 39.54999923706055, "high": 39.63999938964844, "low": 39.380001068115234 }, { "date": "2023-11-24", "close": 39.540001, "volume": 11365000, "open": 39.36000061035156, "high": 39.56999969482422, "low": 39.33000183105469 }, { "date": "2023-11-27", "close": 39.380001, "volume": 22925200, "open": 39.369998931884766, "high": 39.41999816894531, "low": 39.27000045776367 }, { "date": "2023-11-28", "close": 39.709999, "volume": 35006700, "open": 39.560001373291016, "high": 39.779998779296875, "low": 39.4900016784668 }, { "date": "2023-11-29", "close": 39.48, "volume": 26049200, "open": 39.5099983215332, "high": 39.720001220703125, "low": 39.439998626708984 }, { "date": "2023-11-30", "close": 39.560001, "volume": 30482700, "open": 39.56999969482422, "high": 39.61000061035156, "low": 39.290000915527344 }, { "date": "2023-12-01", "close": 39.73, "volume": 27140200, "open": 39.290000915527344, "high": 39.72999954223633, "low": 39.209999084472656 }, { "date": "2023-12-04", "close": 39.279999, "volume": 28074900, "open": 39.41999816894531, "high": 39.5, "low": 39.189998626708984 }, { "date": "2023-12-05", "close": 39.040001, "volume": 25462300, "open": 38.93000030517578, "high": 39.09000015258789, "low": 38.84000015258789 }, { "date": "2023-12-06", "close": 38.990002, "volume": 23069000, "open": 39.279998779296875, "high": 39.29999923706055, "low": 38.97999954223633 }, { "date": "2023-12-07", "close": 39.18, "volume": 19735000, "open": 39.119998931884766, "high": 39.20000076293945, "low": 39.0 }, { "date": "2023-12-08", "close": 39.009998, "volume": 25195400, "open": 38.93000030517578, "high": 39.13999938964844, "low": 38.849998474121094 }, { "date": "2023-12-11", "close": 39.240002, "volume": 20426400, "open": 39.0099983215332, "high": 39.25, "low": 38.959999084472656 }, { "date": "2023-12-12", "close": 39.25, "volume": 20278300, "open": 39.119998931884766, "high": 39.27000045776367, "low": 38.939998626708984 }, { "date": "2023-12-13", "close": 39.639999, "volume": 42607800, "open": 39.02000045776367, "high": 39.65999984741211, "low": 38.83000183105469 }, { "date": "2023-12-14", "close": 40.220001, "volume": 51998900, "open": 39.900001525878906, "high": 40.279998779296875, "low": 39.900001525878906 }, { "date": "2023-12-15", "close": 39.98, "volume": 37110300, "open": 40.18000030517578, "high": 40.279998779296875, "low": 39.97999954223633 }, { "date": "2023-12-18", "close": 39.959999, "volume": 37419400, "open": 39.95000076293945, "high": 39.9900016784668, "low": 39.779998779296875 }, { "date": "2023-12-19", "close": 40.299999, "volume": 33688600, "open": 40.130001068115234, "high": 40.36000061035156, "low": 40.099998474121094 }, { "date": "2023-12-20", "close": 38.84, "volume": 44766600, "open": 39.290000915527344, "high": 39.349998474121094, "low": 38.790000915527344 }, { "date": "2023-12-21", "close": 39.57, "volume": 33402800, "open": 39.380001068115234, "high": 39.599998474121094, "low": 39.310001373291016 }, { "date": "2023-12-22", "close": 39.380001, "volume": 17082900, "open": 39.2599983215332, "high": 39.459999084472656, "low": 39.220001220703125 }, { "date": "2023-12-26", "close": 39.689999, "volume": 16173200, "open": 39.70000076293945, "high": 39.77000045776367, "low": 39.58000183105469 }, { "date": "2023-12-27", "close": 39.919998, "volume": 30120600, "open": 39.88999938964844, "high": 39.97999954223633, "low": 39.81999969482422 }, { "date": "2023-12-28", "close": 40.23, "volume": 36660400, "open": 40.279998779296875, "high": 40.439998626708984, "low": 40.220001220703125 }, { "date": "2023-12-29", "close": 40.209999, "volume": 48758200, "open": 40.20000076293945, "high": 40.41999816894531, "low": 40.16999816894531 }, { "date": "2024-01-02", "close": 39.740002, "volume": 20839200, "open": 39.83000183105469, "high": 39.95000076293945, "low": 39.650001525878906 }, { "date": "2024-01-03", "close": 39.52, "volume": 32220700, "open": 39.33000183105469, "high": 39.650001525878906, "low": 39.31999969482422 }, { "date": "2024-01-04", "close": 39.389999, "volume": 20922700, "open": 39.38999938964844, "high": 39.599998474121094, "low": 39.380001068115234 }, { "date": "2024-01-05", "close": 39.439999, "volume": 21875600, "open": 39.45000076293945, "high": 39.709999084472656, "low": 39.380001068115234 }, { "date": "2024-01-08", "close": 39.549999, "volume": 16208600, "open": 39.16999816894531, "high": 39.56999969482422, "low": 39.130001068115234 }, { "date": "2024-01-09", "close": 38.990002, "volume": 31344300, "open": 38.97999954223633, "high": 39.08000183105469, "low": 38.90999984741211 }, { "date": "2024-01-10", "close": 38.900002, "volume": 20149400, "open": 38.939998626708984, "high": 38.970001220703125, "low": 38.810001373291016 }, { "date": "2024-01-11", "close": 39.060001, "volume": 24682100, "open": 39.11000061035156, "high": 39.16999816894531, "low": 38.779998779296875 }, { "date": "2024-01-12", "close": 39.200001, "volume": 21605800, "open": 39.34000015258789, "high": 39.5, "low": 39.16999816894531 }, { "date": "2024-01-16", "close": 38.25, "volume": 44484400, "open": 38.5099983215332, "high": 38.529998779296875, "low": 38.189998626708984 }, { "date": "2024-01-17", "close": 37.68, "volume": 50591600, "open": 37.5, "high": 37.70000076293945, "low": 37.47999954223633 }, { "date": "2024-01-18", "close": 37.990002, "volume": 31884600, "open": 37.970001220703125, "high": 38.029998779296875, "low": 37.83000183105469 }, { "date": "2024-01-19", "close": 38.389999, "volume": 31372000, "open": 38.08000183105469, "high": 38.41999816894531, "low": 37.939998626708984 }, { "date": "2024-01-22", "close": 38.049999, "volume": 25753700, "open": 37.95000076293945, "high": 38.150001525878906, "low": 37.90999984741211 }, { "date": "2024-01-23", "close": 38.380001, "volume": 34710400, "open": 38.209999084472656, "high": 38.43000030517578, "low": 38.189998626708984 }, { "date": "2024-01-24", "close": 38.810001, "volume": 38215800, "open": 39.06999969482422, "high": 39.09000015258789, "low": 38.77000045776367 }, { "date": "2024-01-25", "close": 38.860001, "volume": 23157000, "open": 38.970001220703125, "high": 39.02000045776367, "low": 38.7400016784668 }, { "date": "2024-01-26", "close": 38.889999, "volume": 21031500, "open": 38.81999969482422, "high": 39.0, "low": 38.790000915527344 }, { "date": "2024-01-29", "close": 38.91, "volume": 24133600, "open": 39.0, "high": 39.0099983215332, "low": 38.70000076293945 }, { "date": "2024-01-30", "close": 38.599998, "volume": 22928200, "open": 38.4900016784668, "high": 38.61000061035156, "low": 38.40999984741211 }, { "date": "2024-01-31", "close": 38.389999, "volume": 37689700, "open": 38.459999084472656, "high": 38.72999954223633, "low": 38.27000045776367 }, { "date": "2024-02-01", "close": 38.759998, "volume": 22048300, "open": 38.619998931884766, "high": 38.779998779296875, "low": 38.529998779296875 }, { "date": "2024-02-02", "close": 38.650002, "volume": 29803500, "open": 38.59000015258789, "high": 38.689998626708984, "low": 38.45000076293945 }, { "date": "2024-02-05", "close": 38.700001, "volume": 26934900, "open": 38.54999923706055, "high": 38.79999923706055, "low": 38.4900016784668 }, { "date": "2024-02-06", "close": 39.580002, "volume": 41288400, "open": 39.310001373291016, "high": 39.599998474121094, "low": 39.22999954223633 }, { "date": "2024-02-07", "close": 39.630001, "volume": 22270000, "open": 39.5, "high": 39.68000030517578, "low": 39.470001220703125 }, { "date": "2024-02-08", "close": 39.41, "volume": 23485800, "open": 39.459999084472656, "high": 39.5, "low": 39.29999923706055 }, { "date": "2024-02-09", "close": 39.580002, "volume": 22416400, "open": 39.459999084472656, "high": 39.63999938964844, "low": 39.25 }, { "date": "2024-02-12", "close": 39.889999, "volume": 33026500, "open": 39.63999938964844, "high": 40.099998474121094, "low": 39.630001068115234 }, { "date": "2024-02-13", "close": 39.139999, "volume": 42252400, "open": 39.380001068115234, "high": 39.529998779296875, "low": 38.95000076293945 }, { "date": "2024-02-14", "close": 39.700001, "volume": 28923100, "open": 39.61000061035156, "high": 39.7400016784668, "low": 39.529998779296875 }, { "date": "2024-02-15", "close": 39.889999, "volume": 27273300, "open": 39.72999954223633, "high": 39.90999984741211, "low": 39.709999084472656 }, { "date": "2024-02-16", "close": 40.080002, "volume": 36729000, "open": 40.04999923706055, "high": 40.209999084472656, "low": 39.9900016784668 }, { "date": "2024-02-20", "close": 40.139999, "volume": 32493800, "open": 40.2400016784668, "high": 40.31999969482422, "low": 40.040000915527344 }, { "date": "2024-02-21", "close": 40.209999, "volume": 29069400, "open": 40.220001220703125, "high": 40.33000183105469, "low": 40.08000183105469 }, { "date": "2024-02-22", "close": 40.619999, "volume": 32548100, "open": 40.56999969482422, "high": 40.65999984741211, "low": 40.43000030517578 }, { "date": "2024-02-23", "close": 40.599998, "volume": 37973600, "open": 40.59000015258789, "high": 40.65999984741211, "low": 40.459999084472656 }, { "date": "2024-02-26", "close": 40.419998, "volume": 23804700, "open": 40.380001068115234, "high": 40.4900016784668, "low": 40.349998474121094 }, { "date": "2024-02-27", "close": 40.5, "volume": 21206300, "open": 40.529998779296875, "high": 40.560001373291016, "low": 40.45000076293945 }, { "date": "2024-02-28", "close": 39.970001, "volume": 31288900, "open": 40.119998931884766, "high": 40.13999938964844, "low": 39.900001525878906 }, { "date": "2024-02-29", "close": 39.990002, "volume": 43973800, "open": 40.18000030517578, "high": 40.189998626708984, "low": 39.93000030517578 }, { "date": "2024-03-01", "close": 40.48, "volume": 35477300, "open": 40.279998779296875, "high": 40.560001373291016, "low": 40.20000076293945 }, { "date": "2024-03-04", "close": 40.389999, "volume": 38144500, "open": 40.540000915527344, "high": 40.540000915527344, "low": 40.34000015258789 }, { "date": "2024-03-05", "close": 40.029999, "volume": 32915100, "open": 40.189998626708984, "high": 40.290000915527344, "low": 39.959999084472656 }, { "date": "2024-03-06", "close": 40.610001, "volume": 45875000, "open": 40.63999938964844, "high": 40.77000045776367, "low": 40.54999923706055 }, { "date": "2024-03-07", "close": 40.860001, "volume": 26916100, "open": 40.66999816894531, "high": 40.88999938964844, "low": 40.59000015258789 }, { "date": "2024-03-08", "close": 40.82, "volume": 30341400, "open": 40.9900016784668, "high": 41.119998931884766, "low": 40.77000045776367 }, { "date": "2024-03-11", "close": 40.91, "volume": 22761600, "open": 40.900001525878906, "high": 41.04999923706055, "low": 40.869998931884766 }, { "date": "2024-03-12", "close": 41.360001, "volume": 37392400, "open": 41.25, "high": 41.380001068115234, "low": 41.06999969482422 }, { "date": "2024-03-13", "close": 41.23, "volume": 25742900, "open": 41.189998626708984, "high": 41.310001373291016, "low": 41.15999984741211 }, { "date": "2024-03-14", "close": 41.02, "volume": 31566200, "open": 41.2599983215332, "high": 41.310001373291016, "low": 40.90999984741211 }, { "date": "2024-03-15", "close": 40.77, "volume": 32816600, "open": 40.84000015258789, "high": 40.91999816894531, "low": 40.709999084472656 }, { "date": "2024-03-18", "close": 40.84, "volume": 23107900, "open": 41.0099983215332, "high": 41.04999923706055, "low": 40.790000915527344 }, { "date": "2024-03-19", "close": 40.639999, "volume": 23851800, "open": 40.58000183105469, "high": 40.720001220703125, "low": 40.41999816894531 }, { "date": "2024-03-20", "close": 41.099998, "volume": 32308000, "open": 40.720001220703125, "high": 41.119998931884766, "low": 40.65999984741211 }, { "date": "2024-03-21", "close": 41.150002, "volume": 27655700, "open": 41.380001068115234, "high": 41.38999938964844, "low": 41.130001068115234 }, { "date": "2024-03-22", "close": 40.860001, "volume": 30355600, "open": 40.900001525878906, "high": 40.959999084472656, "low": 40.790000915527344 }, { "date": "2024-03-25", "close": 40.889999, "volume": 12894800, "open": 40.79999923706055, "high": 40.95000076293945, "low": 40.79999923706055 }, { "date": "2024-03-26", "close": 40.860001, "volume": 15363300, "open": 40.9900016784668, "high": 41.0099983215332, "low": 40.84000015258789 }, { "date": "2024-03-27", "close": 40.93, "volume": 21819500, "open": 40.84000015258789, "high": 40.93000030517578, "low": 40.7400016784668 }, { "date": "2024-03-28", "close": 41.080002, "volume": 28296300, "open": 41.02000045776367, "high": 41.20000076293945, "low": 41.02000045776367 }, { "date": "2024-04-01", "close": 41.150002, "volume": 20857100, "open": 41.2599983215332, "high": 41.459999084472656, "low": 41.060001373291016 }, { "date": "2024-04-02", "close": 41.279999, "volume": 22346100, "open": 41.290000915527344, "high": 41.43000030517578, "low": 41.2400016784668 }, { "date": "2024-04-03", "close": 41.310001, "volume": 33272500, "open": 41.09000015258789, "high": 41.40999984741211, "low": 41.04999923706055 }, { "date": "2024-04-04", "close": 41.16, "volume": 33317700, "open": 41.720001220703125, "high": 41.790000915527344, "low": 41.13999938964844 }, { "date": "2024-04-05", "close": 41.25, "volume": 31564000, "open": 41.11000061035156, "high": 41.34000015258789, "low": 41.029998779296875 }, { "date": "2024-04-08", "close": 41.52, "volume": 18452500, "open": 41.470001220703125, "high": 41.599998474121094, "low": 41.45000076293945 }, { "date": "2024-04-09", "close": 41.799999, "volume": 23963700, "open": 41.790000915527344, "high": 41.869998931884766, "low": 41.599998474121094 }, { "date": "2024-04-10", "close": 41.23, "volume": 37281800, "open": 41.290000915527344, "high": 41.34000015258789, "low": 41.060001373291016 }, { "date": "2024-04-11", "close": 41.48, "volume": 23648600, "open": 41.529998779296875, "high": 41.54999923706055, "low": 41.220001220703125 }, { "date": "2024-04-12", "close": 40.529999, "volume": 50234600, "open": 40.88999938964844, "high": 40.900001525878906, "low": 40.439998626708984 }, { "date": "2024-04-15", "close": 40.27, "volume": 31290100, "open": 40.77000045776367, "high": 40.77000045776367, "low": 40.20000076293945 }, { "date": "2024-04-16", "close": 39.740002, "volume": 43707900, "open": 39.72999954223633, "high": 39.91999816894531, "low": 39.619998931884766 }, { "date": "2024-04-17", "close": 39.709999, "volume": 26019400, "open": 39.95000076293945, "high": 39.970001220703125, "low": 39.59000015258789 }, { "date": "2024-04-18", "close": 39.869999, "volume": 20581900, "open": 39.900001525878906, "high": 40.099998474121094, "low": 39.779998779296875 }, { "date": "2024-04-19", "close": 39.709999, "volume": 29537400, "open": 39.709999084472656, "high": 39.810001373291016, "low": 39.58000183105469 }, { "date": "2024-04-22", "close": 40.139999, "volume": 25738800, "open": 39.790000915527344, "high": 40.209999084472656, "low": 39.7599983215332 }, { "date": "2024-04-23", "close": 40.470001, "volume": 21907100, "open": 40.18000030517578, "high": 40.5099983215332, "low": 40.15999984741211 }, { "date": "2024-04-24", "close": 40.610001, "volume": 18118100, "open": 40.720001220703125, "high": 40.75, "low": 40.47999954223633 }, { "date": "2024-04-25", "close": 40.700001, "volume": 21962500, "open": 40.27000045776367, "high": 40.75, "low": 40.220001220703125 }, { "date": "2024-04-26", "close": 41.169998, "volume": 24407700, "open": 41.08000183105469, "high": 41.18000030517578, "low": 41.02000045776367 }, { "date": "2024-04-29", "close": 41.57, "volume": 31041200, "open": 41.369998931884766, "high": 41.58000183105469, "low": 41.31999969482422 }, { "date": "2024-04-30", "close": 40.990002, "volume": 32748700, "open": 41.18000030517578, "high": 41.31999969482422, "low": 40.9900016784668 }, { "date": "2024-05-01", "close": 41.029999, "volume": 34489500, "open": 41.060001373291016, "high": 41.47999954223633, "low": 40.97999954223633 }, { "date": "2024-05-02", "close": 42.09, "volume": 48855700, "open": 41.58000183105469, "high": 42.189998626708984, "low": 41.45000076293945 }, { "date": "2024-05-03", "close": 42.470001, "volume": 31815100, "open": 42.34000015258789, "high": 42.4900016784668, "low": 42.16999816894531 }, { "date": "2024-05-06", "close": 42.509998, "volume": 19706300, "open": 42.470001220703125, "high": 42.540000915527344, "low": 42.400001525878906 }, { "date": "2024-05-07", "close": 42.27, "volume": 21316800, "open": 42.310001373291016, "high": 42.380001068115234, "low": 42.220001220703125 }, { "date": "2024-05-08", "close": 42.279999, "volume": 18933700, "open": 42.0, "high": 42.29999923706055, "low": 42.0 }, { "date": "2024-05-09", "close": 42.41, "volume": 22204400, "open": 42.25, "high": 42.41999816894531, "low": 42.15999984741211 }, { "date": "2024-05-10", "close": 42.5, "volume": 28056400, "open": 42.689998626708984, "high": 42.7400016784668, "low": 42.45000076293945 }, { "date": "2024-05-13", "close": 42.82, "volume": 22233800, "open": 42.790000915527344, "high": 42.959999084472656, "low": 42.77000045776367 }, { "date": "2024-05-14", "close": 43.049999, "volume": 24295800, "open": 42.86000061035156, "high": 43.06999969482422, "low": 42.84000015258789 }, { "date": "2024-05-15", "close": 43.509998, "volume": 30011900, "open": 43.36000061035156, "high": 43.5099983215332, "low": 43.150001525878906 }, { "date": "2024-05-16", "close": 43.599998, "volume": 27395100, "open": 43.54999923706055, "high": 43.70000076293945, "low": 43.45000076293945 }, { "date": "2024-05-17", "close": 43.790001, "volume": 30865100, "open": 43.630001068115234, "high": 43.869998931884766, "low": 43.54999923706055 }, { "date": "2024-05-20", "close": 43.630001, "volume": 24234000, "open": 43.529998779296875, "high": 43.709999084472656, "low": 43.5 }, { "date": "2024-05-21", "close": 43.360001, "volume": 18470000, "open": 43.36000061035156, "high": 43.43000030517578, "low": 43.2400016784668 }, { "date": "2024-05-22", "close": 43.220001, "volume": 23030800, "open": 43.400001525878906, "high": 43.43000030517578, "low": 43.130001068115234 }, { "date": "2024-05-23", "close": 42.900002, "volume": 28607000, "open": 43.439998626708984, "high": 43.470001220703125, "low": 42.81999969482422 }, { "date": "2024-05-24", "close": 43.02, "volume": 20986300, "open": 42.970001220703125, "high": 43.130001068115234, "low": 42.939998626708984 }, { "date": "2024-05-28", "close": 42.959999, "volume": 21179400, "open": 43.15999984741211, "high": 43.25, "low": 42.880001068115234 }, { "date": "2024-05-29", "close": 42.32, "volume": 30803500, "open": 42.36000061035156, "high": 42.400001525878906, "low": 42.2400016784668 }, { "date": "2024-05-30", "close": 42.200001, "volume": 20741500, "open": 42.040000915527344, "high": 42.310001373291016, "low": 42.02000045776367 }, { "date": "2024-05-31", "close": 41.790001, "volume": 49609100, "open": 41.79999923706055, "high": 41.81999969482422, "low": 41.459999084472656 }, { "date": "2024-06-03", "close": 42.23, "volume": 33839300, "open": 42.380001068115234, "high": 42.43000030517578, "low": 42.04999923706055 }, { "date": "2024-06-04", "close": 41.639999, "volume": 38401100, "open": 41.560001373291016, "high": 41.720001220703125, "low": 41.40999984741211 }, { "date": "2024-06-05", "close": 42.310001, "volume": 28092300, "open": 42.060001373291016, "high": 42.34000015258789, "low": 41.97999954223633 }, { "date": "2024-06-06", "close": 42.52, "volume": 26450400, "open": 42.5099983215332, "high": 42.560001373291016, "low": 42.369998931884766 }, { "date": "2024-06-07", "close": 42.040001, "volume": 37626400, "open": 42.36000061035156, "high": 42.41999816894531, "low": 42.0099983215332 }, { "date": "2024-06-10", "close": 42.290001, "volume": 30846300, "open": 42.11000061035156, "high": 42.369998931884766, "low": 42.0099983215332 }, { "date": "2024-06-11", "close": 41.860001, "volume": 35763000, "open": 41.79999923706055, "high": 41.86000061035156, "low": 41.61000061035156 }, { "date": "2024-06-12", "close": 42.279999, "volume": 34679600, "open": 42.40999984741211, "high": 42.529998779296875, "low": 42.20000076293945 }, { "date": "2024-06-13", "close": 42.18, "volume": 21553600, "open": 42.33000183105469, "high": 42.40999984741211, "low": 42.029998779296875 }, { "date": "2024-06-14", "close": 42.23, "volume": 18813600, "open": 42.09000015258789, "high": 42.2599983215332, "low": 42.02000045776367 }, { "date": "2024-06-17", "close": 42.5, "volume": 21037700, "open": 42.34000015258789, "high": 42.56999969482422, "low": 42.22999954223633 }, { "date": "2024-06-18", "close": 42.889999, "volume": 35675300, "open": 42.599998474121094, "high": 42.970001220703125, "low": 42.599998474121094 }, { "date": "2024-06-20", "close": 42.82, "volume": 43438100, "open": 43.08000183105469, "high": 43.08000183105469, "low": 42.65999984741211 }, { "date": "2024-06-21", "close": 42.669998, "volume": 20232900, "open": 42.72999954223633, "high": 42.81999969482422, "low": 42.650001525878906 }, { "date": "2024-06-24", "close": 42.669998, "volume": 19840000, "open": 42.75, "high": 42.9900016784668, "low": 42.65999984741211 }, { "date": "2024-06-25", "close": 42.57, "volume": 25337500, "open": 42.599998474121094, "high": 42.599998474121094, "low": 42.459999084472656 }, { "date": "2024-06-26", "close": 42.48, "volume": 18961900, "open": 42.459999084472656, "high": 42.540000915527344, "low": 42.380001068115234 }, { "date": "2024-06-27", "close": 42.509998, "volume": 24041500, "open": 42.70000076293945, "high": 42.709999084472656, "low": 42.470001220703125 }, { "date": "2024-06-28", "close": 42.59, "volume": 22614500, "open": 42.779998779296875, "high": 42.810001373291016, "low": 42.5099983215332 }, { "date": "2024-07-01", "close": 42.689999, "volume": 18805300, "open": 42.86000061035156, "high": 42.91999816894531, "low": 42.619998931884766 }, { "date": "2024-07-02", "close": 42.82, "volume": 21593200, "open": 42.540000915527344, "high": 42.84000015258789, "low": 42.52000045776367 }, { "date": "2024-07-03", "close": 43.450001, "volume": 27233300, "open": 43.099998474121094, "high": 43.470001220703125, "low": 43.099998474121094 }, { "date": "2024-07-05", "close": 43.630001, "volume": 21337800, "open": 43.619998931884766, "high": 43.650001525878906, "low": 43.310001373291016 }, { "date": "2024-07-08", "close": 43.639999, "volume": 18685200, "open": 43.7400016784668, "high": 43.810001373291016, "low": 43.61000061035156 }, { "date": "2024-07-09", "close": 43.82, "volume": 19364300, "open": 43.72999954223633, "high": 43.880001068115234, "low": 43.66999816894531 }, { "date": "2024-07-10", "close": 44.07, "volume": 15332700, "open": 43.97999954223633, "high": 44.08000183105469, "low": 43.88999938964844 }, { "date": "2024-07-11", "close": 44.330002, "volume": 35650400, "open": 44.540000915527344, "high": 44.58000183105469, "low": 44.209999084472656 }, { "date": "2024-07-12", "close": 44.509998, "volume": 24799300, "open": 44.470001220703125, "high": 44.63999938964844, "low": 44.459999084472656 }, { "date": "2024-07-15", "close": 44.040001, "volume": 24174900, "open": 44.27000045776367, "high": 44.290000915527344, "low": 43.9900016784668 }, { "date": "2024-07-16", "close": 44.290001, "volume": 19234300, "open": 44.060001373291016, "high": 44.29999923706055, "low": 44.02000045776367 }, { "date": "2024-07-17", "close": 43.57, "volume": 42630900, "open": 43.75, "high": 43.81999969482422, "low": 43.540000915527344 }, { "date": "2024-07-18", "close": 43.16, "volume": 42400100, "open": 43.650001525878906, "high": 43.68000030517578, "low": 43.09000015258789 }, { "date": "2024-07-19", "close": 42.740002, "volume": 34590700, "open": 43.0099983215332, "high": 43.06999969482422, "low": 42.7400016784668 }, { "date": "2024-07-22", "close": 43.099998, "volume": 17057500, "open": 43.02000045776367, "high": 43.13999938964844, "low": 42.90999984741211 }, { "date": "2024-07-23", "close": 42.720001, "volume": 22891900, "open": 42.779998779296875, "high": 42.849998474121094, "low": 42.65999984741211 }, { "date": "2024-07-24", "close": 42.099998, "volume": 28113700, "open": 42.529998779296875, "high": 42.58000183105469, "low": 42.09000015258789 }, { "date": "2024-07-25", "close": 41.93, "volume": 27940500, "open": 41.91999816894531, "high": 42.25, "low": 41.779998779296875 }, { "date": "2024-07-26", "close": 42.360001, "volume": 21393700, "open": 42.279998779296875, "high": 42.459999084472656, "low": 42.189998626708984 }, { "date": "2024-07-29", "close": 42.220001, "volume": 14299200, "open": 42.31999969482422, "high": 42.33000183105469, "low": 42.06999969482422 }, { "date": "2024-07-30", "close": 42.029999, "volume": 19193600, "open": 42.25, "high": 42.2599983215332, "low": 41.88999938964844 }, { "date": "2024-07-31", "close": 42.950001, "volume": 38600400, "open": 42.95000076293945, "high": 43.11000061035156, "low": 42.81999969482422 }, { "date": "2024-08-01", "close": 42.200001, "volume": 35497100, "open": 42.790000915527344, "high": 42.880001068115234, "low": 42.09000015258789 }, { "date": "2024-08-02", "close": 41.599998, "volume": 36857000, "open": 41.529998779296875, "high": 41.66999816894531, "low": 41.369998931884766 }, { "date": "2024-08-05", "close": 40.419998, "volume": 60439500, "open": 39.40999984741211, "high": 40.689998626708984, "low": 39.38999938964844 }, { "date": "2024-08-06", "close": 40.650002, "volume": 32540200, "open": 40.279998779296875, "high": 40.95000076293945, "low": 40.20000076293945 }, { "date": "2024-08-07", "close": 40.900002, "volume": 36654400, "open": 41.560001373291016, "high": 41.59000015258789, "low": 40.880001068115234 }, { "date": "2024-08-08", "close": 41.830002, "volume": 30021900, "open": 41.45000076293945, "high": 41.86000061035156, "low": 41.310001373291016 }, { "date": "2024-08-09", "close": 42.060001, "volume": 21142800, "open": 41.93000030517578, "high": 42.13999938964844, "low": 41.77000045776367 }, { "date": "2024-08-12", "close": 42.200001, "volume": 15042300, "open": 42.15999984741211, "high": 42.369998931884766, "low": 42.09000015258789 }, { "date": "2024-08-13", "close": 42.669998, "volume": 21073600, "open": 42.310001373291016, "high": 42.68000030517578, "low": 42.290000915527344 }, { "date": "2024-08-14", "close": 42.439999, "volume": 17537100, "open": 42.61000061035156, "high": 42.630001068115234, "low": 42.279998779296875 }, { "date": "2024-08-15", "close": 42.91, "volume": 26914000, "open": 42.650001525878906, "high": 43.0, "low": 42.56999969482422 }, { "date": "2024-08-16", "close": 43.41, "volume": 31457900, "open": 43.15999984741211, "high": 43.43000030517578, "low": 43.13999938964844 }, { "date": "2024-08-19", "close": 43.830002, "volume": 26716600, "open": 43.630001068115234, "high": 43.90999984741211, "low": 43.56999969482422 }, { "date": "2024-08-20", "close": 43.490002, "volume": 19230800, "open": 43.70000076293945, "high": 43.709999084472656, "low": 43.380001068115234 }, { "date": "2024-08-21", "close": 43.66, "volume": 14644400, "open": 43.5099983215332, "high": 43.75, "low": 43.5 }, { "date": "2024-08-22", "close": 43.119999, "volume": 22515000, "open": 43.540000915527344, "high": 43.54999923706055, "low": 43.060001373291016 }, { "date": "2024-08-23", "close": 43.84, "volume": 27848700, "open": 43.54999923706055, "high": 43.93000030517578, "low": 43.439998626708984 }, { "date": "2024-08-26", "close": 43.470001, "volume": 18429300, "open": 43.61000061035156, "high": 43.65999984741211, "low": 43.40999984741211 }, { "date": "2024-08-27", "close": 43.529999, "volume": 14424700, "open": 43.470001220703125, "high": 43.59000015258789, "low": 43.349998474121094 }, { "date": "2024-08-28", "close": 43.259998, "volume": 15443000, "open": 43.41999816894531, "high": 43.45000076293945, "low": 43.099998474121094 }, { "date": "2024-08-29", "close": 43.279999, "volume": 15497600, "open": 43.34000015258789, "high": 43.5099983215332, "low": 43.2599983215332 }, { "date": "2024-08-30", "close": 43.369999, "volume": 29450400, "open": 43.5, "high": 43.52000045776367, "low": 43.18000030517578 }, { "date": "2024-09-03", "close": 42.509998, "volume": 35293700, "open": 42.959999084472656, "high": 43.0099983215332, "low": 42.459999084472656 }, { "date": "2024-09-04", "close": 42.5, "volume": 24895900, "open": 42.400001525878906, "high": 42.75, "low": 42.400001525878906 }, { "date": "2024-09-05", "close": 42.560001, "volume": 22513900, "open": 42.52000045776367, "high": 42.72999954223633, "low": 42.43000030517578 }, { "date": "2024-09-06", "close": 41.779999, "volume": 32436800, "open": 42.540000915527344, "high": 42.59000015258789, "low": 41.75 }, { "date": "2024-09-09", "close": 42.130001, "volume": 19917400, "open": 42.029998779296875, "high": 42.22999954223633, "low": 41.970001220703125 }, { "date": "2024-09-10", "close": 41.970001, "volume": 19700400, "open": 42.04999923706055, "high": 42.04999923706055, "low": 41.689998626708984 }, { "date": "2024-09-11", "close": 42.279999, "volume": 26253300, "open": 41.900001525878906, "high": 42.29999923706055, "low": 41.560001373291016 }, { "date": "2024-09-12", "close": 42.630001, "volume": 19993200, "open": 42.369998931884766, "high": 42.63999938964844, "low": 42.2599983215332 }, { "date": "2024-09-13", "close": 42.830002, "volume": 16882300, "open": 42.77000045776367, "high": 42.900001525878906, "low": 42.75 }, { "date": "2024-09-16", "close": 42.970001, "volume": 14733000, "open": 42.9900016784668, "high": 43.0099983215332, "low": 42.779998779296875 }, { "date": "2024-09-17", "close": 43.02, "volume": 20623700, "open": 43.189998626708984, "high": 43.220001220703125, "low": 42.90999984741211 }, { "date": "2024-09-18", "close": 42.869999, "volume": 26010500, "open": 43.099998474121094, "high": 43.439998626708984, "low": 42.810001373291016 }, { "date": "2024-09-19", "close": 43.779999, "volume": 41025500, "open": 43.619998931884766, "high": 43.880001068115234, "low": 43.369998931884766 }, { "date": "2024-09-20", "close": 43.689999, "volume": 33038100, "open": 43.810001373291016, "high": 43.849998474121094, "low": 43.540000915527344 }, { "date": "2024-09-23", "close": 44.029999, "volume": 24891700, "open": 43.91999816894531, "high": 44.16999816894531, "low": 43.88999938964844 }, { "date": "2024-09-24", "close": 45.529999, "volume": 64472700, "open": 45.15999984741211, "high": 45.63999938964844, "low": 44.9900016784668 }, { "date": "2024-09-25", "close": 45.049999, "volume": 41967800, "open": 45.25, "high": 45.369998931884766, "low": 45.02000045776367 }, { "date": "2024-09-26", "close": 46.700001, "volume": 80876300, "open": 46.720001220703125, "high": 46.880001068115234, "low": 46.29999923706055 }, { "date": "2024-09-27", "close": 46.610001, "volume": 51540100, "open": 46.66999816894531, "high": 46.95000076293945, "low": 46.529998779296875 }, { "date": "2024-09-30", "close": 45.860001, "volume": 61400400, "open": 46.349998474121094, "high": 46.380001068115234, "low": 45.75 }, { "date": "2024-10-01", "close": 46.189999, "volume": 38648900, "open": 46.099998474121094, "high": 46.209999084472656, "low": 45.59000015258789 }, { "date": "2024-10-02", "close": 47.099998, "volume": 55790400, "open": 47.099998474121094, "high": 47.150001525878906, "low": 46.72999954223633 }, { "date": "2024-10-03", "close": 46.540001, "volume": 31198300, "open": 46.25, "high": 46.720001220703125, "low": 46.20000076293945 }, { "date": "2024-10-04", "close": 46.970001, "volume": 29476800, "open": 46.880001068115234, "high": 46.9900016784668, "low": 46.68000030517578 }, { "date": "2024-10-07", "close": 47.360001, "volume": 42198000, "open": 47.29999923706055, "high": 47.439998626708984, "low": 47.02000045776367 }, { "date": "2024-10-08", "close": 46.189999, "volume": 47817300, "open": 46.13999938964844, "high": 46.290000915527344, "low": 45.790000915527344 }, { "date": "2024-10-09", "close": 45.939999, "volume": 35395800, "open": 45.58000183105469, "high": 46.060001373291016, "low": 45.529998779296875 }, { "date": "2024-10-10", "close": 46.029999, "volume": 18052400, "open": 46.02000045776367, "high": 46.130001068115234, "low": 45.63999938964844 }, { "date": "2024-10-11", "close": 46.360001, "volume": 28389200, "open": 45.75, "high": 46.380001068115234, "low": 45.70000076293945 }, { "date": "2024-10-14", "close": 46.169998, "volume": 20415200, "open": 46.0099983215332, "high": 46.43000030517578, "low": 45.88999938964844 }, { "date": "2024-10-15", "close": 45.189999, "volume": 31270700, "open": 45.75, "high": 45.779998779296875, "low": 45.08000183105469 }, { "date": "2024-10-16", "close": 45.540001, "volume": 25111200, "open": 45.5099983215332, "high": 45.70000076293945, "low": 45.45000076293945 }, { "date": "2024-10-17", "close": 45.470001, "volume": 36885700, "open": 45.400001525878906, "high": 45.560001373291016, "low": 45.2400016784668 }, { "date": "2024-10-18", "close": 45.919998, "volume": 30391600, "open": 46.16999816894531, "high": 46.18000030517578, "low": 45.869998931884766 }, { "date": "2024-10-21", "close": 45.599998, "volume": 19614900, "open": 45.540000915527344, "high": 45.709999084472656, "low": 45.34000015258789 }, { "date": "2024-10-22", "close": 45.5, "volume": 19243400, "open": 45.380001068115234, "high": 45.599998474121094, "low": 45.36000061035156 }, { "date": "2024-10-23", "close": 45.23, "volume": 19822000, "open": 45.34000015258789, "high": 45.470001220703125, "low": 45.060001373291016 }, { "date": "2024-10-24", "close": 45.16, "volume": 16257100, "open": 45.18000030517578, "high": 45.2400016784668, "low": 44.95000076293945 }, { "date": "2024-10-25", "close": 45.119999, "volume": 21428500, "open": 45.310001373291016, "high": 45.459999084472656, "low": 45.04999923706055 }, { "date": "2024-10-28", "close": 45.32, "volume": 15169300, "open": 45.220001220703125, "high": 45.41999816894531, "low": 45.15999984741211 }, { "date": "2024-10-29", "close": 45.18, "volume": 15439300, "open": 45.29999923706055, "high": 45.34000015258789, "low": 45.13999938964844 }, { "date": "2024-10-30", "close": 44.740002, "volume": 24149900, "open": 44.720001220703125, "high": 44.93000030517578, "low": 44.650001525878906 }, { "date": "2024-10-31", "close": 44.450001, "volume": 43988700, "open": 44.599998474121094, "high": 44.599998474121094, "low": 44.189998626708984 }, { "date": "2024-11-01", "close": 44.490002, "volume": 17525900, "open": 44.779998779296875, "high": 44.90999984741211, "low": 44.47999954223633 }, { "date": "2024-11-04", "close": 44.740002, "volume": 24674200, "open": 44.939998626708984, "high": 45.08000183105469, "low": 44.720001220703125 }, { "date": "2024-11-05", "close": 45.349998, "volume": 21398300, "open": 45.22999954223633, "high": 45.40999984741211, "low": 45.189998626708984 }, { "date": "2024-11-06", "close": 44.790001, "volume": 37143300, "open": 44.529998779296875, "high": 44.939998626708984, "low": 44.349998474121094 }, { "date": "2024-11-07", "close": 45.779999, "volume": 39247600, "open": 45.54999923706055, "high": 45.90999984741211, "low": 45.529998779296875 }, { "date": "2024-11-08", "close": 44.650002, "volume": 44833800, "open": 45.0099983215332, "high": 45.09000015258789, "low": 44.459999084472656 }, { "date": "2024-11-11", "close": 44.310001, "volume": 21342300, "open": 44.47999954223633, "high": 44.5, "low": 44.16999816894531 }, { "date": "2024-11-12", "close": 43.470001, "volume": 33946300, "open": 43.689998626708984, "high": 43.72999954223633, "low": 43.33000183105469 }, { "date": "2024-11-13", "close": 43.189999, "volume": 26586800, "open": 43.52000045776367, "high": 43.529998779296875, "low": 43.119998931884766 }, { "date": "2024-11-14", "close": 42.950001, "volume": 34443200, "open": 43.130001068115234, "high": 43.22999954223633, "low": 42.939998626708984 }, { "date": "2024-11-15", "close": 42.950001, "volume": 29127800, "open": 43.09000015258789, "high": 43.119998931884766, "low": 42.849998474121094 }, { "date": "2024-11-18", "close": 43.439999, "volume": 27765000, "open": 43.15999984741211, "high": 43.459999084472656, "low": 43.15999984741211 }, { "date": "2024-11-19", "close": 43.41, "volume": 16624500, "open": 43.29999923706055, "high": 43.52000045776367, "low": 43.27000045776367 }, { "date": "2024-11-20", "close": 43.360001, "volume": 18358000, "open": 43.349998474121094, "high": 43.38999938964844, "low": 43.130001068115234 }, { "date": "2024-11-21", "close": 43.27, "volume": 16086900, "open": 43.220001220703125, "high": 43.310001373291016, "low": 43.06999969482422 }, { "date": "2024-11-22", "close": 43.279999, "volume": 14104100, "open": 43.11000061035156, "high": 43.290000915527344, "low": 43.099998474121094 }, { "date": "2024-11-25", "close": 43.310001, "volume": 18855100, "open": 43.459999084472656, "high": 43.47999954223633, "low": 43.189998626708984 }, { "date": "2024-11-26", "close": 43.130001, "volume": 19119700, "open": 43.310001373291016, "high": 43.31999969482422, "low": 43.08000183105469 }, { "date": "2024-11-27", "close": 43.189999, "volume": 17922000, "open": 43.38999938964844, "high": 43.439998626708984, "low": 43.029998779296875 }, { "date": "2024-11-29", "close": 43.259998, "volume": 17372200, "open": 42.810001373291016, "high": 43.29999923706055, "low": 42.79999923706055 }, { "date": "2024-12-02", "close": 43.43, "volume": 16508700, "open": 43.36000061035156, "high": 43.4900016784668, "low": 43.209999084472656 }, { "date": "2024-12-03", "close": 43.52, "volume": 49462500, "open": 43.2599983215332, "high": 43.54999923706055, "low": 43.099998474121094 }, { "date": "2024-12-04", "close": 43.630001, "volume": 21339100, "open": 43.65999984741211, "high": 43.70000076293945, "low": 43.4900016784668 }, { "date": "2024-12-05", "close": 43.919998, "volume": 23736100, "open": 43.849998474121094, "high": 43.970001220703125, "low": 43.83000183105469 }, { "date": "2024-12-06", "close": 43.849998, "volume": 13142400, "open": 44.029998779296875, "high": 44.060001373291016, "low": 43.790000915527344 }, { "date": "2024-12-09", "close": 44.75, "volume": 34841300, "open": 44.790000915527344, "high": 45.099998474121094, "low": 44.72999954223633 }, { "date": "2024-12-10", "close": 44.029999, "volume": 26979800, "open": 44.279998779296875, "high": 44.31999969482422, "low": 44.0 }, { "date": "2024-12-11", "close": 44.209999, "volume": 20405600, "open": 44.130001068115234, "high": 44.2400016784668, "low": 43.9900016784668 }, { "date": "2024-12-12", "close": 43.990002, "volume": 17662900, "open": 44.060001373291016, "high": 44.220001220703125, "low": 43.93000030517578 }, { "date": "2024-12-13", "close": 44.029999, "volume": 19381200, "open": 44.099998474121094, "high": 44.11000061035156, "low": 43.880001068115234 }, { "date": "2024-12-16", "close": 43.790001, "volume": 32259800, "open": 43.83000183105469, "high": 43.959999084472656, "low": 43.779998779296875 }, { "date": "2024-12-17", "close": 42.959999, "volume": 30224000, "open": 42.720001220703125, "high": 43.0099983215332, "low": 42.689998626708984 }, { "date": "2024-12-18", "close": 41.959999, "volume": 33249500, "open": 42.900001525878906, "high": 43.0099983215332, "low": 41.880001068115234 }, { "date": "2024-12-19", "close": 42.099998, "volume": 31146900, "open": 42.369998931884766, "high": 42.40999984741211, "low": 42.099998474121094 }, { "date": "2024-12-20", "close": 42.27, "volume": 25512200, "open": 41.959999084472656, "high": 42.4900016784668, "low": 41.93000030517578 }, { "date": "2024-12-23", "close": 42.509998, "volume": 17955400, "open": 42.279998779296875, "high": 42.54999923706055, "low": 42.209999084472656 }, { "date": "2024-12-24", "close": 42.639999, "volume": 7066800, "open": 42.5099983215332, "high": 42.66999816894531, "low": 42.459999084472656 }, { "date": "2024-12-26", "close": 42.490002, "volume": 16152200, "open": 42.36000061035156, "high": 42.58000183105469, "low": 42.34000015258789 }, { "date": "2024-12-27", "close": 42.299999, "volume": 22672400, "open": 42.22999954223633, "high": 42.33000183105469, "low": 42.11000061035156 }, { "date": "2024-12-30", "close": 41.959999, "volume": 25055000, "open": 42.040000915527344, "high": 42.09000015258789, "low": 41.84000015258789 }, { "date": "2024-12-31", "close": 41.82, "volume": 40524000, "open": 41.939998626708984, "high": 42.040000915527344, "low": 41.790000915527344 }, { "date": "2025-01-02", "close": 41.759998, "volume": 25287200, "open": 41.869998931884766, "high": 41.9900016784668, "low": 41.68000030517578 }, { "date": "2025-01-03", "close": 42.150002, "volume": 17706000, "open": 42.09000015258789, "high": 42.189998626708984, "low": 41.959999084472656 }, { "date": "2025-01-06", "close": 42.299999, "volume": 26200900, "open": 42.599998474121094, "high": 42.72999954223633, "low": 42.279998779296875 }, { "date": "2025-01-07", "close": 42.0, "volume": 30912500, "open": 42.459999084472656, "high": 42.470001220703125, "low": 41.959999084472656 }, { "date": "2025-01-08", "close": 41.799999, "volume": 20257500, "open": 41.7400016784668, "high": 41.849998474121094, "low": 41.61000061035156 }, { "date": "2025-01-10", "close": 41.09, "volume": 42204300, "open": 41.27000045776367, "high": 41.27000045776367, "low": 41.02000045776367 }, { "date": "2025-01-13", "close": 40.810001, "volume": 28154900, "open": 40.630001068115234, "high": 40.83000183105469, "low": 40.61000061035156 }, { "date": "2025-01-14", "close": 41.27, "volume": 23438600, "open": 41.34000015258789, "high": 41.38999938964844, "low": 41.13999938964844 }, { "date": "2025-01-15", "close": 41.810001, "volume": 22557000, "open": 41.709999084472656, "high": 41.83000183105469, "low": 41.619998931884766 }, { "date": "2025-01-16", "close": 41.759998, "volume": 17711400, "open": 41.939998626708984, "high": 41.95000076293945, "low": 41.75 }, { "date": "2025-01-17", "close": 42.09, "volume": 30692300, "open": 41.959999084472656, "high": 42.380001068115234, "low": 41.900001525878906 }, { "date": "2025-01-21", "close": 42.540001, "volume": 16728200, "open": 42.459999084472656, "high": 42.599998474121094, "low": 42.290000915527344 }, { "date": "2025-01-22", "close": 42.57, "volume": 16894600, "open": 42.599998474121094, "high": 42.68000030517578, "low": 42.45000076293945 }, { "date": "2025-01-23", "close": 42.669998, "volume": 15212800, "open": 42.47999954223633, "high": 42.709999084472656, "low": 42.400001525878906 }, { "date": "2025-01-24", "close": 42.950001, "volume": 20962800, "open": 42.90999984741211, "high": 43.04999923706055, "low": 42.75 }, { "date": "2025-01-27", "close": 42.169998, "volume": 25964200, "open": 42.20000076293945, "high": 42.31999969482422, "low": 42.08000183105469 }, { "date": "2025-01-28", "close": 42.48, "volume": 22438200, "open": 42.2400016784668, "high": 42.5, "low": 41.9900016784668 }, { "date": "2025-01-29", "close": 42.490002, "volume": 24922400, "open": 42.72999954223633, "high": 42.81999969482422, "low": 42.439998626708984 }, { "date": "2025-01-30", "close": 43.209999, "volume": 30450300, "open": 42.81999969482422, "high": 43.34000015258789, "low": 42.79999923706055 }, { "date": "2025-01-31", "close": 42.720001, "volume": 29974700, "open": 43.220001220703125, "high": 43.31999969482422, "low": 42.650001525878906 }, { "date": "2025-02-03", "close": 42.41, "volume": 37505700, "open": 42.02000045776367, "high": 42.66999816894531, "low": 41.970001220703125 }, { "date": "2025-02-04", "close": 43.169998, "volume": 26992900, "open": 42.939998626708984, "high": 43.310001373291016, "low": 42.880001068115234 }, { "date": "2025-02-05", "close": 43.060001, "volume": 21829200, "open": 43.0099983215332, "high": 43.16999816894531, "low": 42.95000076293945 }, { "date": "2025-02-06", "close": 43.240002, "volume": 19365700, "open": 43.20000076293945, "high": 43.2599983215332, "low": 43.11000061035156 }, { "date": "2025-02-07", "close": 43.200001, "volume": 32804300, "open": 43.619998931884766, "high": 43.720001220703125, "low": 43.15999984741211 }, { "date": "2025-02-10", "close": 43.720001, "volume": 19596700, "open": 43.619998931884766, "high": 43.720001220703125, "low": 43.5099983215332 }, { "date": "2025-02-11", "close": 43.549999, "volume": 19596800, "open": 43.41999816894531, "high": 43.650001525878906, "low": 43.349998474121094 }, { "date": "2025-02-12", "close": 43.790001, "volume": 19986000, "open": 43.4900016784668, "high": 43.95000076293945, "low": 43.380001068115234 }, { "date": "2025-02-13", "close": 44.07, "volume": 22841000, "open": 43.4900016784668, "high": 44.06999969482422, "low": 43.47999954223633 }, { "date": "2025-02-14", "close": 44.41, "volume": 24329400, "open": 44.36000061035156, "high": 44.40999984741211, "low": 44.189998626708984 }, { "date": "2025-02-18", "close": 44.689999, "volume": 23037100, "open": 44.7599983215332, "high": 44.790000915527344, "low": 44.59000015258789 }, { "date": "2025-02-19", "close": 44.619999, "volume": 20275200, "open": 44.650001525878906, "high": 44.689998626708984, "low": 44.52000045776367 }, { "date": "2025-02-20", "close": 45.029999, "volume": 29210500, "open": 44.95000076293945, "high": 45.22999954223633, "low": 44.79999923706055 }, { "date": "2025-02-21", "close": 44.900002, "volume": 33974700, "open": 45.2599983215332, "high": 45.41999816894531, "low": 44.7400016784668 }, { "date": "2025-02-24", "close": 44.209999, "volume": 38307000, "open": 44.650001525878906, "high": 44.65999984741211, "low": 44.189998626708984 }, { "date": "2025-02-25", "close": 44.240002, "volume": 19955500, "open": 44.349998474121094, "high": 44.369998931884766, "low": 44.060001373291016 }, { "date": "2025-02-26", "close": 44.68, "volume": 25171000, "open": 44.75, "high": 44.9900016784668, "low": 44.56999969482422 }, { "date": "2025-02-27", "close": 43.810001, "volume": 30518900, "open": 44.29999923706055, "high": 44.400001525878906, "low": 43.779998779296875 }, { "date": "2025-02-28", "close": 43.209999, "volume": 52402300, "open": 43.04999923706055, "high": 43.2599983215332, "low": 42.86000061035156 }, { "date": "2025-03-03", "close": 42.830002, "volume": 45587700, "open": 43.459999084472656, "high": 43.599998474121094, "low": 42.68000030517578 }, { "date": "2025-03-04", "close": 43.189999, "volume": 30082400, "open": 42.97999954223633, "high": 43.560001373291016, "low": 42.709999084472656 }, { "date": "2025-03-05", "close": 44.48, "volume": 47763400, "open": 43.959999084472656, "high": 44.54999923706055, "low": 43.83000183105469 }, { "date": "2025-03-06", "close": 44.200001, "volume": 33544500, "open": 44.45000076293945, "high": 44.63999938964844, "low": 44.15999984741211 }, { "date": "2025-03-07", "close": 44.419998, "volume": 23474500, "open": 44.34000015258789, "high": 44.540000915527344, "low": 44.0099983215332 }, { "date": "2025-03-10", "close": 43.360001, "volume": 29502500, "open": 43.75, "high": 43.880001068115234, "low": 43.09000015258789 }, { "date": "2025-03-11", "close": 43.720001, "volume": 21184100, "open": 43.72999954223633, "high": 43.95000076293945, "low": 43.41999816894531 }, { "date": "2025-03-12", "close": 43.959999, "volume": 17731600, "open": 43.90999984741211, "high": 44.02000045776367, "low": 43.630001068115234 }, { "date": "2025-03-13", "close": 43.779999, "volume": 17870100, "open": 43.52000045776367, "high": 43.90999984741211, "low": 43.4900016784668 }, { "date": "2025-03-14", "close": 44.580002, "volume": 21858400, "open": 44.310001373291016, "high": 44.59000015258789, "low": 44.2599983215332 }, { "date": "2025-03-17", "close": 45.34, "volume": 37712400, "open": 44.7400016784668, "high": 45.400001525878906, "low": 44.7400016784668 }, { "date": "2025-03-18", "close": 45.110001, "volume": 19974200, "open": 45.25, "high": 45.279998779296875, "low": 44.939998626708984 }, { "date": "2025-03-19", "close": 45.220001, "volume": 31657500, "open": 45.290000915527344, "high": 45.380001068115234, "low": 45.0 }, { "date": "2025-03-20", "close": 44.799999, "volume": 25180900, "open": 44.599998474121094, "high": 44.869998931884766, "low": 44.540000915527344 }, { "date": "2025-03-21", "close": 44.580002, "volume": 19403800, "open": 44.439998626708984, "high": 44.650001525878906, "low": 44.400001525878906 }, { "date": "2025-03-24", "close": 44.779999, "volume": 20479000, "open": 44.75, "high": 44.900001525878906, "low": 44.65999984741211 }, { "date": "2025-03-25", "close": 44.650002, "volume": 29535900, "open": 44.7400016784668, "high": 44.86000061035156, "low": 44.61000061035156 }, { "date": "2025-03-26", "close": 44.380001, "volume": 22002200, "open": 44.619998931884766, "high": 44.68000030517578, "low": 44.31999969482422 }, { "date": "2025-03-27", "close": 44.599998, "volume": 15749100, "open": 44.41999816894531, "high": 44.7599983215332, "low": 44.41999816894531 }, { "date": "2025-03-28", "close": 43.77, "volume": 27866500, "open": 44.16999816894531, "high": 44.220001220703125, "low": 43.70000076293945 }, { "date": "2025-03-31", "close": 43.700001, "volume": 25638300, "open": 43.310001373291016, "high": 43.7400016784668, "low": 43.15999984741211 }, { "date": "2025-04-01", "close": 43.84, "volume": 21530300, "open": 43.650001525878906, "high": 43.959999084472656, "low": 43.5099983215332 }, { "date": "2025-04-02", "close": 43.900002, "volume": 18068100, "open": 43.720001220703125, "high": 44.040000915527344, "low": 43.709999084472656 }, { "date": "2025-04-03", "close": 42.970001, "volume": 26997500, "open": 42.97999954223633, "high": 43.290000915527344, "low": 42.959999084472656 }, { "date": "2025-04-04", "close": 40.580002, "volume": 75853000, "open": 41.349998474121094, "high": 41.47999954223633, "low": 40.13999938964844 }, { "date": "2025-04-07", "close": 39.07, "volume": 87724900, "open": 38.84000015258789, "high": 40.540000915527344, "low": 38.56999969482422 }, { "date": "2025-04-08", "close": 38.52, "volume": 57879100, "open": 40.220001220703125, "high": 40.25, "low": 38.189998626708984 }, { "date": "2025-04-09", "close": 41.189999, "volume": 71100600, "open": 38.7400016784668, "high": 41.33000183105469, "low": 38.459999084472656 }, { "date": "2025-04-10", "close": 40.48, "volume": 44475900, "open": 40.83000183105469, "high": 40.88999938964844, "low": 39.83000183105469 }, { "date": "2025-04-11", "close": 41.75, "volume": 43956500, "open": 41.119998931884766, "high": 41.810001373291016, "low": 40.970001220703125 }, { "date": "2025-04-14", "close": 42.130001, "volume": 22549600, "open": 42.029998779296875, "high": 42.380001068115234, "low": 41.86000061035156 }, { "date": "2025-04-15", "close": 42.09, "volume": 18077500, "open": 42.20000076293945, "high": 42.349998474121094, "low": 42.08000183105469 }, { "date": "2025-04-16", "close": 41.599998, "volume": 19984700, "open": 41.790000915527344, "high": 42.029998779296875, "low": 41.43000030517578 }, { "date": "2025-04-17", "close": 41.919998, "volume": 23264400, "open": 42.060001373291016, "high": 42.22999954223633, "low": 41.880001068115234 }, { "date": "2025-04-21", "close": 41.91, "volume": 16440700, "open": 42.16999816894531, "high": 42.220001220703125, "low": 41.61000061035156 }, { "date": "2025-04-22", "close": 42.540001, "volume": 25716100, "open": 42.380001068115234, "high": 42.83000183105469, "low": 42.34000015258789 }, { "date": "2025-04-23", "close": 43.029999, "volume": 24787400, "open": 43.290000915527344, "high": 43.52000045776367, "low": 42.97999954223633 }, { "date": "2025-04-24", "close": 43.529999, "volume": 28843500, "open": 43.150001525878906, "high": 43.58000183105469, "low": 43.099998474121094 }, { "date": "2025-04-25", "close": 43.450001, "volume": 18363700, "open": 43.220001220703125, "high": 43.45000076293945, "low": 43.13999938964844 }, { "date": "2025-04-28", "close": 43.529999, "volume": 11002200, "open": 43.5099983215332, "high": 43.59000015258789, "low": 43.31999969482422 }, { "date": "2025-04-29", "close": 43.650002, "volume": 12809100, "open": 43.59000015258789, "high": 43.7599983215332, "low": 43.560001373291016 }, { "date": "2025-04-30", "close": 43.759998, "volume": 20928800, "open": 43.59000015258789, "high": 43.83000183105469, "low": 43.40999984741211 }, { "date": "2025-05-01", "close": 43.75, "volume": 14740500, "open": 43.93000030517578, "high": 43.959999084472656, "low": 43.709999084472656 }, { "date": "2025-05-02", "close": 45.0, "volume": 33945900, "open": 45.150001525878906, "high": 45.16999816894531, "low": 44.84000015258789 }, { "date": "2025-05-05", "close": 45.34, "volume": 22661100, "open": 45.459999084472656, "high": 45.529998779296875, "low": 45.34000015258789 }, { "date": "2025-05-06", "close": 45.16, "volume": 17418700, "open": 45.0, "high": 45.34000015258789, "low": 44.97999954223633 }, { "date": "2025-05-07", "close": 44.639999, "volume": 23390500, "open": 44.81999969482422, "high": 44.83000183105469, "low": 44.52000045776367 }, { "date": "2025-05-08", "close": 44.610001, "volume": 17573700, "open": 44.790000915527344, "high": 44.869998931884766, "low": 44.560001373291016 }, { "date": "2025-05-09", "close": 44.91, "volume": 16091100, "open": 45.099998474121094, "high": 45.15999984741211, "low": 44.83000183105469 }, { "date": "2025-05-12", "close": 45.880001, "volume": 26843500, "open": 46.02000045776367, "high": 46.02000045776367, "low": 45.709999084472656 }, { "date": "2025-05-13", "close": 45.959999, "volume": 23970300, "open": 45.56999969482422, "high": 46.130001068115234, "low": 45.540000915527344 }, { "date": "2025-05-14", "close": 46.310001, "volume": 22561700, "open": 46.40999984741211, "high": 46.459999084472656, "low": 46.25 }, { "date": "2025-05-15", "close": 46.290001, "volume": 21682500, "open": 46.22999954223633, "high": 46.290000915527344, "low": 46.040000915527344 }, { "date": "2025-05-16", "close": 46.259998, "volume": 23296900, "open": 46.209999084472656, "high": 46.29999923706055, "low": 46.060001373291016 }, { "date": "2025-05-19", "close": 46.360001, "volume": 16823000, "open": 45.939998626708984, "high": 46.369998931884766, "low": 45.939998626708984 }, { "date": "2025-05-20", "close": 46.310001, "volume": 20233700, "open": 46.16999816894531, "high": 46.31999969482422, "low": 46.130001068115234 }, { "date": "2025-05-21", "close": 46.189999, "volume": 25570400, "open": 46.4900016784668, "high": 46.599998474121094, "low": 46.119998931884766 }, { "date": "2025-05-22", "close": 46.040001, "volume": 16773000, "open": 45.970001220703125, "high": 46.150001525878906, "low": 45.900001525878906 }, { "date": "2025-05-23", "close": 46.23, "volume": 22018900, "open": 45.90999984741211, "high": 46.310001373291016, "low": 45.869998931884766 }, { "date": "2025-05-27", "close": 46.119999, "volume": 26278900, "open": 46.06999969482422, "high": 46.18000030517578, "low": 45.970001220703125 }, { "date": "2025-05-28", "close": 45.91, "volume": 26970500, "open": 46.0, "high": 46.02000045776367, "low": 45.869998931884766 }, { "date": "2025-05-29", "close": 46.080002, "volume": 24291700, "open": 46.31999969482422, "high": 46.34000015258789, "low": 45.93000030517578 }, { "date": "2025-05-30", "close": 45.52, "volume": 42291600, "open": 45.65999984741211, "high": 45.65999984741211, "low": 45.22999954223633 }, { "date": "2025-06-02", "close": 45.849998, "volume": 20576500, "open": 45.689998626708984, "high": 45.869998931884766, "low": 45.52000045776367 }, { "date": "2025-06-03", "close": 45.959999, "volume": 20943400, "open": 45.84000015258789, "high": 46.0099983215332, "low": 45.7400016784668 }, { "date": "2025-06-04", "close": 46.529999, "volume": 26497800, "open": 46.400001525878906, "high": 46.59000015258789, "low": 46.349998474121094 }, { "date": "2025-06-05", "close": 46.77, "volume": 26292800, "open": 46.93000030517578, "high": 46.97999954223633, "low": 46.650001525878906 }, { "date": "2025-06-06", "close": 46.919998, "volume": 16629900, "open": 46.810001373291016, "high": 46.95000076293945, "low": 46.720001220703125 }, { "date": "2025-06-09", "close": 47.32, "volume": 22715200, "open": 47.16999816894531, "high": 47.38999938964844, "low": 47.11000061035156 }, { "date": "2025-06-10", "close": 47.59, "volume": 26583600, "open": 47.54999923706055, "high": 47.630001068115234, "low": 47.34000015258789 }, { "date": "2025-06-11", "close": 47.790001, "volume": 28230800, "open": 47.84000015258789, "high": 47.970001220703125, "low": 47.72999954223633 }, { "date": "2025-06-12", "close": 47.869999, "volume": 19734400, "open": 47.72999954223633, "high": 47.900001525878906, "low": 47.689998626708984 }, { "date": "2025-06-13", "close": 47.110001, "volume": 35198100, "open": 47.0, "high": 47.29999923706055, "low": 46.97999954223633 }, { "date": "2025-06-16", "close": 47.23, "volume": 26995900, "open": 47.18000030517578, "high": 47.5, "low": 47.18000030517578 }, { "date": "2025-06-17", "close": 46.610001, "volume": 35176900, "open": 46.90999984741211, "high": 47.0099983215332, "low": 46.540000915527344 }, { "date": "2025-06-18", "close": 46.599998, "volume": 26286900, "open": 46.619998931884766, "high": 46.790000915527344, "low": 46.47999954223633 }, { "date": "2025-06-20", "close": 46.330002, "volume": 32783300, "open": 46.779998779296875, "high": 46.779998779296875, "low": 46.290000915527344 }, { "date": "2025-06-23", "close": 46.709999, "volume": 22233200, "open": 46.25, "high": 46.720001220703125, "low": 46.150001525878906 }, { "date": "2025-06-24", "close": 47.919998, "volume": 36113900, "open": 47.439998626708984, "high": 47.939998626708984, "low": 47.40999984741211 }, { "date": "2025-06-25", "close": 47.959999, "volume": 23739200, "open": 47.900001525878906, "high": 47.9900016784668, "low": 47.81999969482422 }, { "date": "2025-06-26", "close": 48.279999, "volume": 21962200, "open": 48.18000030517578, "high": 48.36000061035156, "low": 48.04999923706055 }, { "date": "2025-06-27", "close": 48.09, "volume": 37593400, "open": 48.040000915527344, "high": 48.25, "low": 47.959999084472656 }, { "date": "2025-06-30", "close": 48.240002, "volume": 32966300, "open": 48.0, "high": 48.27000045776367, "low": 47.900001525878906 }, { "date": "2025-07-01", "close": 48.330002, "volume": 25393000, "open": 48.349998474121094, "high": 48.41999816894531, "low": 48.189998626708984 }, { "date": "2025-07-02", "close": 48.540001, "volume": 23950600, "open": 48.16999816894531, "high": 48.540000915527344, "low": 48.130001068115234 }, { "date": "2025-07-03", "close": 48.759998, "volume": 20080100, "open": 48.58000183105469, "high": 48.79999923706055, "low": 48.58000183105469 }, { "date": "2025-07-07", "close": 48.07, "volume": 24462300, "open": 48.279998779296875, "high": 48.38999938964844, "low": 47.959999084472656 }, { "date": "2025-07-08", "close": 48.369999, "volume": 16316900, "open": 48.369998931884766, "high": 48.41999816894531, "low": 48.2400016784668 }, { "date": "2025-07-09", "close": 48.290001, "volume": 14846200, "open": 48.380001068115234, "high": 48.380001068115234, "low": 48.150001525878906 }, { "date": "2025-07-10", "close": 48.419998, "volume": 21892100, "open": 48.380001068115234, "high": 48.43000030517578, "low": 48.20000076293945 }, { "date": "2025-07-11", "close": 48.259998, "volume": 27338400, "open": 48.34000015258789, "high": 48.38999938964844, "low": 48.220001220703125 }, { "date": "2025-07-14", "close": 48.330002, "volume": 16882100, "open": 48.27000045776367, "high": 48.369998931884766, "low": 48.20000076293945 }, { "date": "2025-07-15", "close": 48.68, "volume": 24890500, "open": 48.84000015258789, "high": 48.880001068115234, "low": 48.61000061035156 }, { "date": "2025-07-16", "close": 48.91, "volume": 32620000, "open": 48.65999984741211, "high": 48.91999816894531, "low": 48.47999954223633 }, { "date": "2025-07-17", "close": 49.189999, "volume": 22323900, "open": 48.849998474121094, "high": 49.220001220703125, "low": 48.79999923706055 }, { "date": "2025-07-18", "close": 49.080002, "volume": 23408000, "open": 49.33000183105469, "high": 49.41999816894531, "low": 49.04999923706055 }, { "date": "2025-07-21", "close": 49.400002, "volume": 16861700, "open": 49.33000183105469, "high": 49.599998474121094, "low": 49.25 }, { "date": "2025-07-22", "close": 49.43, "volume": 22316500, "open": 49.2599983215332, "high": 49.439998626708984, "low": 49.04999923706055 }, { "date": "2025-07-23", "close": 49.93, "volume": 23744600, "open": 49.7400016784668, "high": 49.959999084472656, "low": 49.689998626708984 }, { "date": "2025-07-24", "close": 49.66, "volume": 18948000, "open": 49.779998779296875, "high": 49.849998474121094, "low": 49.630001068115234 }, { "date": "2025-07-25", "close": 49.509998, "volume": 15605000, "open": 49.380001068115234, "high": 49.540000915527344, "low": 49.310001373291016 }, { "date": "2025-07-28", "close": 49.18, "volume": 27703400, "open": 49.290000915527344, "high": 49.34000015258789, "low": 49.09000015258789 }, { "date": "2025-07-29", "close": 49.200001, "volume": 24742400, "open": 49.290000915527344, "high": 49.349998474121094, "low": 49.130001068115234 }, { "date": "2025-07-30", "close": 48.84, "volume": 37855400, "open": 49.040000915527344, "high": 49.130001068115234, "low": 48.7400016784668 }, { "date": "2025-07-31", "close": 48.560001, "volume": 30587100, "open": 48.72999954223633, "high": 48.810001373291016, "low": 48.47999954223633 }, { "date": "2025-08-01", "close": 48.200001, "volume": 27234300, "open": 48.380001068115234, "high": 48.380001068115234, "low": 47.97999954223633 }, { "date": "2025-08-04", "close": 48.700001, "volume": 32920400, "open": 48.7400016784668, "high": 48.790000915527344, "low": 48.560001373291016 }, { "date": "2025-08-05", "close": 48.84, "volume": 18709100, "open": 48.959999084472656, "high": 49.02000045776367, "low": 48.72999954223633 }, { "date": "2025-08-06", "close": 49.07, "volume": 17094000, "open": 48.900001525878906, "high": 49.099998474121094, "low": 48.79999923706055 }, { "date": "2025-08-07", "close": 49.48, "volume": 23378900, "open": 49.599998474121094, "high": 49.68000030517578, "low": 49.349998474121094 }, { "date": "2025-08-08", "close": 49.439999, "volume": 16926700, "open": 49.33000183105469, "high": 49.459999084472656, "low": 49.290000915527344 }, { "date": "2025-08-11", "close": 49.299999, "volume": 15176100, "open": 49.400001525878906, "high": 49.459999084472656, "low": 49.22999954223633 }, { "date": "2025-08-12", "close": 49.900002, "volume": 22908400, "open": 49.5099983215332, "high": 49.93000030517578, "low": 49.470001220703125 }, { "date": "2025-08-13", "close": 50.5, "volume": 28585500, "open": 50.45000076293945, "high": 50.59000015258789, "low": 50.40999984741211 }, { "date": "2025-08-14", "close": 49.880001, "volume": 28016600, "open": 49.869998931884766, "high": 50.0099983215332, "low": 49.7400016784668 }, { "date": "2025-08-15", "close": 49.939999, "volume": 24042600, "open": 50.029998779296875, "high": 50.08000183105469, "low": 49.880001068115234 }, { "date": "2025-08-18", "close": 50.23, "volume": 19212500, "open": 50.15999984741211, "high": 50.2400016784668, "low": 50.099998474121094 }, { "date": "2025-08-19", "close": 49.82, "volume": 17226800, "open": 50.099998474121094, "high": 50.099998474121094, "low": 49.7599983215332 }, { "date": "2025-08-20", "close": 49.75, "volume": 20299200, "open": 49.72999954223633, "high": 49.79999923706055, "low": 49.45000076293945 }, { "date": "2025-08-21", "close": 49.639999, "volume": 14428500, "open": 49.58000183105469, "high": 49.7400016784668, "low": 49.540000915527344 }, { "date": "2025-08-22", "close": 50.630001, "volume": 31264200, "open": 49.93000030517578, "high": 50.630001068115234, "low": 49.88999938964844 }, { "date": "2025-08-25", "close": 50.34, "volume": 23701400, "open": 50.540000915527344, "high": 50.66999816894531, "low": 50.33000183105469 }, { "date": "2025-08-26", "close": 50.209999, "volume": 25684000, "open": 50.290000915527344, "high": 50.36000061035156, "low": 50.15999984741211 }, { "date": "2025-08-27", "close": 49.91, "volume": 31452900, "open": 49.630001068115234, "high": 49.93000030517578, "low": 49.59000015258789 }, { "date": "2025-08-28", "close": 50.099998, "volume": 21353800, "open": 49.86000061035156, "high": 50.119998931884766, "low": 49.84000015258789 }, { "date": "2025-08-29", "close": 49.860001, "volume": 24867400, "open": 49.810001373291016, "high": 49.900001525878906, "low": 49.650001525878906 }, { "date": "2025-09-02", "close": 49.82, "volume": 24343900, "open": 49.40999984741211, "high": 49.83000183105469, "low": 49.349998474121094 }, { "date": "2025-09-03", "close": 50.009998, "volume": 29035600, "open": 49.970001220703125, "high": 50.06999969482422, "low": 49.880001068115234 }, { "date": "2025-09-04", "close": 49.849998, "volume": 14791900, "open": 49.689998626708984, "high": 49.849998474121094, "low": 49.529998779296875 }, { "date": "2025-09-05", "close": 50.450001, "volume": 24805800, "open": 50.529998779296875, "high": 50.619998931884766, "low": 50.18000030517578 }, { "date": "2025-09-08", "close": 50.91, "volume": 23345100, "open": 50.709999084472656, "high": 50.91999816894531, "low": 50.630001068115234 }, { "date": "2025-09-09", "close": 51.189999, "volume": 23818600, "open": 51.11000061035156, "high": 51.290000915527344, "low": 51.099998474121094 }, { "date": "2025-09-10", "close": 51.540001, "volume": 27152000, "open": 51.599998474121094, "high": 51.75, "low": 51.5 }, { "date": "2025-09-11", "close": 52.290001, "volume": 38948300, "open": 51.88999938964844, "high": 52.31999969482422, "low": 51.869998931884766 }, { "date": "2025-09-12", "close": 52.259998, "volume": 17773100, "open": 52.33000183105469, "high": 52.349998474121094, "low": 52.189998626708984 }, { "date": "2025-09-15", "close": 52.639999, "volume": 22076400, "open": 52.58000183105469, "high": 52.66999816894531, "low": 52.4900016784668 }, { "date": "2025-09-16", "close": 53.029999, "volume": 28614400, "open": 52.880001068115234, "high": 53.06999969482422, "low": 52.77000045776367 }, { "date": "2025-09-17", "close": 53.259998, "volume": 53353400, "open": 53.25, "high": 53.66999816894531, "low": 52.9900016784668 }, { "date": "2025-09-18", "close": 53.130001, "volume": 30544400, "open": 52.90999984741211, "high": 53.15999984741211, "low": 52.790000915527344 }, { "date": "2025-09-19", "close": 53.009998, "volume": 37385100, "open": 53.06999969482422, "high": 53.119998931884766, "low": 52.90999984741211 }, { "date": "2025-09-22", "close": 53.27, "volume": 18357700, "open": 53.04999923706055, "high": 53.279998779296875, "low": 52.97999954223633 }, { "date": "2025-09-23", "close": 53.299999, "volume": 21298600, "open": 53.31999969482422, "high": 53.529998779296875, "low": 53.25 }, { "date": "2025-09-24", "close": 53.119999, "volume": 24947100, "open": 53.2599983215332, "high": 53.349998474121094, "low": 53.04999923706055 }, { "date": "2025-09-25", "close": 52.810001, "volume": 27611900, "open": 52.779998779296875, "high": 52.97999954223633, "low": 52.63999938964844 }, { "date": "2025-09-26", "close": 52.709999, "volume": 22608400, "open": 52.439998626708984, "high": 52.709999084472656, "low": 52.349998474121094 }, { "date": "2025-09-29", "close": 53.189999, "volume": 26754400, "open": 53.2400016784668, "high": 53.38999938964844, "low": 53.119998931884766 }, { "date": "2025-09-30", "close": 53.400002, "volume": 25165300, "open": 53.34000015258789, "high": 53.439998626708984, "low": 53.20000076293945 }, { "date": "2025-10-01", "close": 53.82, "volume": 29971300, "open": 53.59000015258789, "high": 53.849998474121094, "low": 53.59000015258789 }, { "date": "2025-10-02", "close": 54.07, "volume": 27872000, "open": 54.349998474121094, "high": 54.349998474121094, "low": 53.900001525878906 }, { "date": "2025-10-03", "close": 54.23, "volume": 21836000, "open": 54.33000183105469, "high": 54.38999938964844, "low": 54.060001373291016 }, { "date": "2025-10-06", "close": 54.48, "volume": 17890500, "open": 54.349998474121094, "high": 54.54999923706055, "low": 54.29999923706055 }, { "date": "2025-10-07", "close": 54.060001, "volume": 18605600, "open": 54.68000030517578, "high": 54.689998626708984, "low": 54.02000045776367 }, { "date": "2025-10-08", "close": 54.490002, "volume": 15391200, "open": 54.130001068115234, "high": 54.4900016784668, "low": 54.119998931884766 }, { "date": "2025-10-09", "close": 53.93, "volume": 24685200, "open": 54.52000045776367, "high": 54.529998779296875, "low": 53.79999923706055 }, { "date": "2025-10-10", "close": 51.939999, "volume": 67908200, "open": 53.959999084472656, "high": 54.040000915527344, "low": 51.81999969482422 }, { "date": "2025-10-13", "close": 53.450001, "volume": 34717200, "open": 53.439998626708984, "high": 53.650001525878906, "low": 53.20000076293945 }, { "date": "2025-10-14", "close": 52.970001, "volume": 36062800, "open": 52.61000061035156, "high": 53.369998931884766, "low": 52.529998779296875 }, { "date": "2025-10-15", "close": 53.84, "volume": 31145700, "open": 53.849998474121094, "high": 54.040000915527344, "low": 53.5099983215332 }, { "date": "2025-10-16", "close": 54.189999, "volume": 29782000, "open": 54.34000015258789, "high": 54.58000183105469, "low": 54.04999923706055 }, { "date": "2025-10-17", "close": 54.18, "volume": 24373600, "open": 53.83000183105469, "high": 54.279998779296875, "low": 53.79999923706055 }, { "date": "2025-10-20", "close": 54.919998, "volume": 29450600, "open": 54.560001373291016, "high": 55.029998779296875, "low": 54.560001373291016 }, { "date": "2025-10-21", "close": 54.310001, "volume": 27091800, "open": 54.59000015258789, "high": 54.59000015258789, "low": 54.310001373291016 }, { "date": "2025-10-22", "close": 54.259998, "volume": 23595100, "open": 54.43000030517578, "high": 54.689998626708984, "low": 54.0099983215332 }, { "date": "2025-10-23", "close": 54.740002, "volume": 19655800, "open": 54.47999954223633, "high": 54.86000061035156, "low": 54.459999084472656 }, { "date": "2025-10-24", "close": 55.099998, "volume": 19506300, "open": 55.18000030517578, "high": 55.209999084472656, "low": 55.0099983215332 }, { "date": "2025-10-27", "close": 55.709999, "volume": 24016300, "open": 55.720001220703125, "high": 55.7400016784668, "low": 55.5 }, { "date": "2025-10-28", "close": 55.689999, "volume": 25911500, "open": 55.380001068115234, "high": 55.77000045776367, "low": 55.33000183105469 }, { "date": "2025-10-29", "close": 56.009998, "volume": 32924600, "open": 56.220001220703125, "high": 56.310001373291016, "low": 55.75 }, { "date": "2025-10-30", "close": 55.43, "volume": 22532800, "open": 55.45000076293945, "high": 55.65999984741211, "low": 55.31999969482422 }, { "date": "2025-10-31", "close": 55.299999, "volume": 29316400, "open": 55.34000015258789, "high": 55.38999938964844, "low": 55.029998779296875 }, { "date": "2025-11-03", "close": 55.650002, "volume": 18735900, "open": 55.689998626708984, "high": 55.72999954223633, "low": 55.369998931884766 }, { "date": "2025-11-04", "close": 54.630001, "volume": 25655800, "open": 54.72999954223633, "high": 55.06999969482422, "low": 54.61000061035156 }, { "date": "2025-11-05", "close": 55.119999, "volume": 22362000, "open": 54.63999938964844, "high": 55.25, "low": 54.61000061035156 }, { "date": "2025-11-06", "close": 54.709999, "volume": 24880700, "open": 55.06999969482422, "high": 55.220001220703125, "low": 54.52000045776367 }, { "date": "2025-11-07", "close": 54.549999, "volume": 32432300, "open": 54.209999084472656, "high": 54.54999923706055, "low": 53.79999923706055 }, { "date": "2025-11-10", "close": 55.509998, "volume": 27712200, "open": 55.279998779296875, "high": 55.54999923706055, "low": 55.099998474121094 }, { "date": "2025-11-11", "close": 55.57, "volume": 22791800, "open": 55.5099983215332, "high": 55.70000076293945, "low": 55.369998931884766 }, { "date": "2025-11-12", "close": 55.580002, "volume": 24137600, "open": 55.65999984741211, "high": 55.65999984741211, "low": 55.41999816894531 }, { "date": "2025-11-13", "close": 54.93, "volume": 29877500, "open": 55.70000076293945, "high": 55.72999954223633, "low": 54.81999969482422 }, { "date": "2025-11-14", "close": 54.959999, "volume": 27660000, "open": 54.529998779296875, "high": 55.29999923706055, "low": 54.40999984741211 }, { "date": "2025-11-17", "close": 54.310001, "volume": 24765100, "open": 54.52000045776367, "high": 54.88999938964844, "low": 54.13999938964844 }, { "date": "2025-11-18", "close": 54.040001, "volume": 29360300, "open": 53.880001068115234, "high": 54.25, "low": 53.68000030517578 }, { "date": "2025-11-19", "close": 53.849998, "volume": 20897700, "open": 53.84000015258789, "high": 54.16999816894531, "low": 53.61000061035156 }, { "date": "2025-11-20", "close": 53.110001, "volume": 32026400, "open": 54.43000030517578, "high": 54.4900016784668, "low": 53.08000183105469 }, { "date": "2025-11-21", "close": 53.099998, "volume": 40328800, "open": 52.709999084472656, "high": 53.33000183105469, "low": 52.380001068115234 }, { "date": "2025-11-24", "close": 53.66, "volume": 33650600, "open": 53.119998931884766, "high": 53.70000076293945, "low": 53.119998931884766 }, { "date": "2025-11-25", "close": 53.849998, "volume": 25248200, "open": 53.630001068115234, "high": 53.869998931884766, "low": 53.209999084472656 }, { "date": "2025-11-26", "close": 54.240002, "volume": 22161600, "open": 54.099998474121094, "high": 54.33000183105469, "low": 53.959999084472656 }, { "date": "2025-11-28", "close": 54.32, "volume": 15057500, "open": 54.15999984741211, "high": 54.369998931884766, "low": 54.119998931884766 }, { "date": "2025-12-01", "close": 54.279999, "volume": 17854000, "open": 54.150001525878906, "high": 54.45000076293945, "low": 54.150001525878906 }, { "date": "2025-12-02", "close": 54.299999, "volume": 22523100, "open": 54.36000061035156, "high": 54.380001068115234, "low": 54.06999969482422 }, { "date": "2025-12-03", "close": 54.34, "volume": 16750200, "open": 54.13999938964844, "high": 54.349998474121094, "low": 54.04999923706055 }, { "date": "2025-12-04", "close": 54.330002, "volume": 14443500, "open": 54.40999984741211, "high": 54.40999984741211, "low": 54.18000030517578 }, { "date": "2025-12-05", "close": 54.740002, "volume": 20114400, "open": 54.93000030517578, "high": 55.119998931884766, "low": 54.66999816894531 }, { "date": "2025-12-08", "close": 54.619999, "volume": 29055600, "open": 54.869998931884766, "high": 54.869998931884766, "low": 54.47999954223633 }, { "date": "2025-12-09", "close": 54.529999, "volume": 17789200, "open": 54.29999923706055, "high": 54.58000183105469, "low": 54.25 }, { "date": "2025-12-10", "close": 55.139999, "volume": 35022900, "open": 54.650001525878906, "high": 55.2400016784668, "low": 54.58000183105469 }, { "date": "2025-12-11", "close": 54.880001, "volume": 22013500, "open": 54.70000076293945, "high": 54.95000076293945, "low": 54.47999954223633 }, { "date": "2025-12-12", "close": 54.240002, "volume": 30590000, "open": 54.90999984741211, "high": 54.95000076293945, "low": 54.099998474121094 }, { "date": "2025-12-15", "close": 54.080002, "volume": 29137000, "open": 54.54999923706055, "high": 54.58000183105469, "low": 54.06999969482422 }, { "date": "2025-12-16", "close": 52.98, "volume": 38180700, "open": 52.959999084472656, "high": 53.130001068115234, "low": 52.77000045776367 }, { "date": "2025-12-17", "close": 52.599998, "volume": 35740800, "open": 53.2599983215332, "high": 53.310001373291016, "low": 52.58000183105469 }, { "date": "2025-12-18", "close": 53.200001, "volume": 29985700, "open": 53.27000045776367, "high": 53.5, "low": 53.13999938964844 }, { "date": "2025-12-19", "close": 53.720001, "volume": 28831700, "open": 53.540000915527344, "high": 53.88999938964844, "low": 53.5 }, { "date": "2025-12-22", "close": 54.009998, "volume": 21645200, "open": 53.970001220703125, "high": 54.04999923706055, "low": 53.88999938964844 }, { "date": "2025-12-23", "close": 54.310001, "volume": 25319700, "open": 53.9900016784668, "high": 54.33000183105469, "low": 53.900001525878906 }, { "date": "2025-12-24", "close": 54.419998, "volume": 9565300, "open": 54.40999984741211, "high": 54.459999084472656, "low": 54.34000015258789 }, { "date": "2025-12-26", "close": 54.799999, "volume": 11352000, "open": 54.56999969482422, "high": 54.81999969482422, "low": 54.529998779296875 }, { "date": "2025-12-29", "close": 54.66, "volume": 18816700, "open": 54.52000045776367, "high": 54.68000030517578, "low": 54.43000030517578 }, { "date": "2025-12-30", "close": 54.880001, "volume": 24643000, "open": 54.869998931884766, "high": 54.9900016784668, "low": 54.810001373291016 }, { "date": "2025-12-31", "close": 54.709999, "volume": 20000900, "open": 54.900001525878906, "high": 54.91999816894531, "low": 54.68000030517578 }, { "date": "2026-01-02", "close": 56.240002, "volume": 38255900, "open": 55.88999938964844, "high": 56.25, "low": 55.810001373291016 }, { "date": "2026-01-05", "close": 56.860001, "volume": 37082500, "open": 56.59000015258789, "high": 56.86000061035156, "low": 56.36000061035156 }, { "date": "2026-01-06", "close": 57.279999, "volume": 29801700, "open": 57.16999816894531, "high": 57.43000030517578, "low": 57.15999984741211 }, { "date": "2026-01-07", "close": 56.849998, "volume": 26931300, "open": 57.029998779296875, "high": 57.04999923706055, "low": 56.79999923706055 }, { "date": "2026-01-08", "close": 56.869999, "volume": 27719800, "open": 56.75, "high": 56.88999938964844, "low": 56.619998931884766 }, { "date": "2026-01-09", "close": 57.139999, "volume": 31540700, "open": 56.880001068115234, "high": 57.15999984741211, "low": 56.709999084472656 }, { "date": "2026-01-12", "close": 57.939999, "volume": 47304300, "open": 57.2400016784668, "high": 57.970001220703125, "low": 57.209999084472656 }, { "date": "2026-01-13", "close": 57.509998, "volume": 34414900, "open": 57.77000045776367, "high": 57.810001373291016, "low": 57.380001068115234 }, { "date": "2026-01-14", "close": 57.75, "volume": 45156200, "open": 57.58000183105469, "high": 57.77000045776367, "low": 57.439998626708984 }, { "date": "2026-01-15", "close": 58.09, "volume": 60438100, "open": 58.150001525878906, "high": 58.380001068115234, "low": 57.93000030517578 }, { "date": "2026-01-16", "close": 57.869999, "volume": 30624000, "open": 57.970001220703125, "high": 58.0099983215332, "low": 57.56999969482422 }, { "date": "2026-01-20", "close": 57.310001, "volume": 37026900, "open": 57.349998474121094, "high": 57.75, "low": 57.2400016784668 }, { "date": "2026-01-21", "close": 58.259998, "volume": 44193800, "open": 57.9900016784668, "high": 58.47999954223633, "low": 57.91999816894531 }, { "date": "2026-01-22", "close": 58.700001, "volume": 33731400, "open": 58.70000076293945, "high": 58.93000030517578, "low": 58.5 }, { "date": "2026-01-23", "close": 59.07, "volume": 31584700, "open": 58.560001373291016, "high": 59.150001525878906, "low": 58.43000030517578 }, { "date": "2026-01-26", "close": 59.169998, "volume": 37945000, "open": 59.040000915527344, "high": 59.38999938964844, "low": 58.9900016784668 }, { "date": "2026-01-27", "close": 60.34, "volume": 62222300, "open": 59.970001220703125, "high": 60.369998931884766, "low": 59.880001068115234 }, { "date": "2026-01-28", "close": 60.75, "volume": 52067700, "open": 60.869998931884766, "high": 60.869998931884766, "low": 60.369998931884766 }, { "date": "2026-01-29", "close": 60.439999, "volume": 70851900, "open": 60.86000061035156, "high": 60.95000076293945, "low": 59.54999923706055 }, { "date": "2026-01-30", "close": 59.099998, "volume": 73861200, "open": 59.810001373291016, "high": 60.06999969482422, "low": 58.83000183105469 }, { "date": "2026-02-02", "close": 59.279999, "volume": 44512300, "open": 58.58000183105469, "high": 59.470001220703125, "low": 58.560001373291016 }, { "date": "2026-02-03", "close": 59.599998, "volume": 41132300, "open": 59.93000030517578, "high": 59.9900016784668, "low": 59.029998779296875 }, { "date": "2026-02-04", "close": 58.799999, "volume": 50852400, "open": 59.88999938964844, "high": 59.90999984741211, "low": 58.54999923706055 }, { "date": "2026-02-05", "close": 58.529999, "volume": 50880900, "open": 58.54999923706055, "high": 59.029998779296875, "low": 58.220001220703125 }, { "date": "2026-02-06", "close": 60.07, "volume": 37534800, "open": 59.2400016784668, "high": 60.09000015258789, "low": 59.220001220703125 }, { "date": "2026-02-09", "close": 60.509998, "volume": 35324300, "open": 59.970001220703125, "high": 60.650001525878906, "low": 59.900001525878906 }, { "date": "2026-02-10", "close": 60.599998, "volume": 32247100, "open": 60.720001220703125, "high": 60.81999969482422, "low": 60.41999816894531 }, { "date": "2026-02-11", "close": 61.560001, "volume": 38158900, "open": 61.18000030517578, "high": 61.630001068115234, "low": 60.779998779296875 }, { "date": "2026-02-12", "close": 60.860001, "volume": 48070600, "open": 61.84000015258789, "high": 61.90999984741211, "low": 60.68000030517578 }, { "date": "2026-02-13", "close": 61.119999, "volume": 40091300, "open": 60.720001220703125, "high": 61.209999084472656, "low": 60.130001068115234 }, { "date": "2026-02-17", "close": 60.869999, "volume": 38127200, "open": 60.720001220703125, "high": 61.08000183105469, "low": 60.189998626708984 }, { "date": "2026-02-18", "close": 61.189999, "volume": 29966900, "open": 61.029998779296875, "high": 61.54999923706055, "low": 60.90999984741211 }, { "date": "2026-02-19", "close": 61.040001, "volume": 38043800, "open": 60.83000183105469, "high": 61.06999969482422, "low": 60.58000183105469 }, { "date": "2026-02-20", "close": 62.34, "volume": 56421600, "open": 61.0099983215332, "high": 62.36000061035156, "low": 60.970001220703125 }, { "date": "2026-02-23", "close": 61.650002, "volume": 36573400, "open": 62.02000045776367, "high": 62.25, "low": 61.5099983215332 }, { "date": "2026-02-24", "close": 62.619999, "volume": 44407300, "open": 62.2400016784668, "high": 62.84000015258789, "low": 62.11000061035156 }, { "date": "2026-02-25", "close": 63.310001, "volume": 42201200, "open": 63.41999816894531, "high": 63.43000030517578, "low": 63.040000915527344 }, { "date": "2026-02-26", "close": 62.709999, "volume": 52083200, "open": 63.279998779296875, "high": 63.310001373291016, "low": 62.08000183105469 }, { "date": "2026-02-27", "close": 62.580002, "volume": 34830100, "open": 62.20000076293945, "high": 65.95999908447266, "low": 62.119998931884766 }, { "date": "2026-03-02", "close": 61.5, "volume": 46879900, "open": 60.790000915527344, "high": 61.849998474121094, "low": 60.790000915527344 }, { "date": "2026-03-03", "close": 58.419998, "volume": 99942900, "open": 57.970001220703125, "high": 58.90999984741211, "low": 56.7400016784668 }, { "date": "2026-03-04", "close": 59.049999, "volume": 74073300, "open": 58.54999923706055, "high": 59.58000183105469, "low": 58.2400016784668 }, { "date": "2026-03-05", "close": 57.630001, "volume": 81396900, "open": 58.02000045776367, "high": 58.58000183105469, "low": 56.88999938964844 }, { "date": "2026-03-06", "close": 57.32, "volume": 55731800, "open": 56.83000183105469, "high": 57.70000076293945, "low": 56.560001373291016 }, { "date": "2026-03-09", "close": 58.450001, "volume": 65072500, "open": 56.65999984741211, "high": 58.650001525878906, "low": 56.2400016784668 }, { "date": "2026-03-10", "close": 58.68, "volume": 56415100, "open": 58.65999984741211, "high": 59.880001068115234, "low": 58.34000015258789 }, { "date": "2026-03-11", "close": 58.830002, "volume": 35658200, "open": 58.70000076293945, "high": 59.15999984741211, "low": 58.38999938964844 }, { "date": "2026-03-12", "close": 56.950001, "volume": 53035000, "open": 57.9900016784668, "high": 58.029998779296875, "low": 56.86000061035156 }, { "date": "2026-03-13", "close": 56.799999, "volume": 47897100, "open": 57.619998931884766, "high": 58.0099983215332, "low": 56.65999984741211 }, { "date": "2026-03-16", "close": 58.380001, "volume": 36204900, "open": 58.04999923706055, "high": 58.63999938964844, "low": 57.9900016784668 }, { "date": "2026-03-17", "close": 58.75, "volume": 24929100, "open": 58.880001068115234, "high": 59.060001373291016, "low": 58.529998779296875 }, { "date": "2026-03-18", "close": 57.560001, "volume": 37207400, "open": 58.380001068115234, "high": 58.630001068115234, "low": 57.540000915527344 }, { "date": "2026-03-19", "close": 57.619999, "volume": 50957600, "open": 56.439998626708984, "high": 57.869998931884766, "low": 56.2599983215332 }, { "date": "2026-03-20", "close": 55.639999, "volume": 78534200, "open": 56.95000076293945, "high": 57.0099983215332, "low": 55.439998626708984 }, { "date": "2026-03-23", "close": 57.310001, "volume": 61193400, "open": 56.88999938964844, "high": 57.84000015258789, "low": 56.560001373291016 }, { "date": "2026-03-24", "close": 56.52, "volume": 37191900, "open": 56.130001068115234, "high": 56.91999816894531, "low": 56.029998779296875 }, { "date": "2026-03-25", "close": 57.419998, "volume": 36444000, "open": 57.41999816894531, "high": 57.77000045776367, "low": 57.029998779296875 }, { "date": "2026-03-26", "close": 55.470001, "volume": 42794900, "open": 56.2599983215332, "high": 56.63999938964844, "low": 55.439998626708984 }, { "date": "2026-03-27", "close": 55.200001, "volume": 38596100, "open": 55.349998474121094, "high": 55.7400016784668, "low": 55.0 }, { "date": "2026-03-30", "close": 54.75, "volume": 32281500, "open": 55.5, "high": 55.540000915527344, "low": 54.439998626708984 }, { "date": "2026-03-31", "close": 56.790001, "volume": 64809400, "open": 54.939998626708984, "high": 56.86000061035156, "low": 54.880001068115234 }, { "date": "2026-04-01", "close": 57.23, "volume": 51176300, "open": 57.209999084472656, "high": 57.83000183105469, "low": 57.02000045776367 }, { "date": "2026-04-02", "close": 56.59, "volume": 33449800, "open": 55.56999969482422, "high": 57.029998779296875, "low": 55.43000030517578 }, { "date": "2026-04-06", "close": 57.110001, "volume": 19981700, "open": 56.95000076293945, "high": 57.41999816894531, "low": 56.7400016784668 }, { "date": "2026-04-07", "close": 57.310001, "volume": 28112800, "open": 57.16999816894531, "high": 57.33000183105469, "low": 56.33000183105469 }, { "date": "2026-04-08", "close": 60.439999, "volume": 50444800, "open": 60.86000061035156, "high": 60.9900016784668, "low": 59.900001525878906 }, { "date": "2026-04-09", "close": 60.279999, "volume": 35719500, "open": 59.7599983215332, "high": 60.52000045776367, "low": 59.4900016784668 }, { "date": "2026-04-10", "close": 60.560001, "volume": 20508400, "open": 60.709999084472656, "high": 60.88999938964844, "low": 60.369998931884766 }, { "date": "2026-04-13", "close": 61.07, "volume": 24457400, "open": 60.08000183105469, "high": 61.130001068115234, "low": 60.0 }, { "date": "2026-04-14", "close": 62.240002, "volume": 23734200, "open": 61.599998474121094, "high": 62.2599983215332, "low": 61.56999969482422 }, { "date": "2026-04-15", "close": 62.200001, "volume": 26278700, "open": 62.040000915527344, "high": 62.31999969482422, "low": 61.86000061035156 }, { "date": "2026-04-16", "close": 62.450001, "volume": 32327600, "open": 62.43000030517578, "high": 62.72999954223633, "low": 62.060001373291016 }, { "date": "2026-04-17", "close": 63.639999, "volume": 46228600, "open": 63.529998779296875, "high": 64.22000122070312, "low": 63.369998931884766 }, { "date": "2026-04-20", "close": 63.18, "volume": 20045600, "open": 63.11000061035156, "high": 63.2599983215332, "low": 62.779998779296875 }, { "date": "2026-04-21", "close": 62.25, "volume": 25552600, "open": 63.279998779296875, "high": 63.369998931884766, "low": 62.150001525878906 }, { "date": "2026-04-22", "close": 63.380001, "volume": 19635300, "open": 62.9900016784668, "high": 63.41999816894531, "low": 62.88999938964844 }, { "date": "2026-04-23", "close": 62.349998, "volume": 33271500, "open": 62.75, "high": 63.06999969482422, "low": 61.70000076293945 }, { "date": "2026-04-24", "close": 63.740002, "volume": 26360600, "open": 63.279998779296875, "high": 63.81999969482422, "low": 63.099998474121094 }, { "date": "2026-04-27", "close": 63.639999, "volume": 14689400, "open": 63.900001525878906, "high": 63.97999954223633, "low": 63.5 }, { "date": "2026-04-28", "close": 62.990002, "volume": 20628900, "open": 62.790000915527344, "high": 63.119998931884766, "low": 62.529998779296875 }, { "date": "2026-04-29", "close": 62.689999, "volume": 21066100, "open": 63.06999969482422, "high": 63.119998931884766, "low": 62.439998626708984 }, { "date": "2026-04-30", "close": 63.990002, "volume": 32197000, "open": 63.2400016784668, "high": 64.13999938964844, "low": 62.880001068115234 }, { "date": "2026-05-01", "close": 64.129997, "volume": 22489200, "open": 63.84000015258789, "high": 64.66999816894531, "low": 63.79999923706055 }, { "date": "2026-05-04", "close": 64.099998, "volume": 19751800, "open": 64.47000122070312, "high": 64.87000274658203, "low": 63.810001373291016 }, { "date": "2026-05-05", "close": 65.400002, "volume": 18701000, "open": 64.9800033569336, "high": 65.62999725341797, "low": 64.88999938964844 }, { "date": "2026-05-06", "close": 67.489998, "volume": 35376400, "open": 66.8499984741211, "high": 67.58999633789062, "low": 66.63999938964844 }, { "date": "2026-05-07", "close": 66.589996, "volume": 34734700, "open": 67.66999816894531, "high": 67.66999816894531, "low": 66.4800033569336 }, { "date": "2026-05-08", "close": 67.940002, "volume": 27606300, "open": 67.33000183105469, "high": 67.95999908447266, "low": 67.27999877929688 }, { "date": "2026-05-11", "close": 67.889999, "volume": 14667100, "open": 67.83000183105469, "high": 68.1500015258789, "low": 67.58999633789062 }, { "date": "2026-05-12", "close": 65.82, "volume": 37773400, "open": 66.22000122070312, "high": 66.51000213623047, "low": 64.98999786376953 }, { "date": "2026-05-13", "close": 67.209999, "volume": 26065400, "open": 66.56999969482422, "high": 67.44999694824219, "low": 66.2699966430664 }, { "date": "2026-05-14", "close": 67.379997, "volume": 21184400, "open": 66.94999694824219, "high": 67.5199966430664, "low": 66.83000183105469 }, { "date": "2026-05-15", "close": 65.07, "volume": 34830900, "open": 65.2300033569336, "high": 65.47000122070312, "low": 64.72000122070312 }, { "date": "2026-05-18", "close": 64.970001, "volume": 37739800, "open": 65.66000366210938, "high": 65.76000213623047, "low": 64.37999725341797 }, { "date": "2026-05-19", "close": 64.260002, "volume": 37009400, "open": 63.619998931884766, "high": 64.8499984741211, "low": 63.47999954223633 }, { "date": "2026-05-20", "close": 65.459999, "volume": 32484700, "open": 64.48999786376953, "high": 65.55999755859375, "low": 64.4000015258789 }, { "date": "2026-05-21", "close": 66.029999, "volume": 28726400, "open": 65.2300033569336, "high": 66.3499984741211, "low": 65.05000305175781 }, { "date": "2026-05-22", "close": 65.879997, "volume": 30851000, "open": 66.0, "high": 66.38999938964844, "low": 65.73999786376953 }, { "date": "2026-05-26", "close": 68.400002, "volume": 25457000, "open": 67.72000122070312, "high": 68.5, "low": 67.69000244140625 }, { "date": "2026-05-27", "close": 68.389999, "volume": 31991500, "open": 68.76000213623047, "high": 68.95999908447266, "low": 67.94000244140625 }, { "date": "2026-05-28", "close": 68.610001, "volume": 33058600, "open": 67.6500015258789, "high": 68.7699966430664, "low": 67.43000030517578 }, { "date": "2026-05-29", "close": 68.599998, "volume": 32143100, "open": 68.93000030517578, "high": 69.11000061035156, "low": 68.5 }, { "date": "2026-06-01", "close": 70.080002, "volume": 31731100, "open": 69.37999725341797, "high": 70.51000213623047, "low": 69.12999725341797 }, { "date": "2026-06-02", "close": 70.800003, "volume": 16577400, "open": 70.29000091552734, "high": 70.86000061035156, "low": 70.05999755859375 }, { "date": "2026-06-03", "close": 69.919998, "volume": 22147100, "open": 70.41999816894531, "high": 70.47000122070312, "low": 69.55999755859375 }, { "date": "2026-06-04", "close": 69.099998, "volume": 21260300, "open": 68.5199966430664, "high": 69.29000091552734, "low": 68.08000183105469 }, { "date": "2026-06-05", "close": 64.589996, "volume": 56184500, "open": 66.7300033569336, "high": 66.88999938964844, "low": 64.36000061035156 }, { "date": "2026-06-08", "close": 65.75, "volume": 29088400, "open": 66.06999969482422, "high": 66.37000274658203, "low": 65.58999633789062 }, { "date": "2026-06-09", "close": 65.82, "volume": 42106700, "open": 67.20999908447266, "high": 67.45999908447266, "low": 64.06999969482422 }, { "date": "2026-06-10", "close": 64.660004, "volume": 37541900, "open": 65.30999755859375, "high": 66.27999877929688, "low": 64.58000183105469 }, { "date": "2026-06-11", "close": 67.5, "volume": 41505700, "open": 65.2699966430664, "high": 67.5999984741211, "low": 65.18000030517578 }, { "date": "2026-06-12", "close": 67.879997, "volume": 39782800, "open": 67.52999877929688, "high": 68.19999694824219, "low": 67.08999633789062 }, { "date": "2026-06-15", "close": 69.75, "volume": 37751500, "open": 69.61000061035156, "high": 69.87999725341797, "low": 69.37999725341797 }, { "date": "2026-06-16", "close": 68.639999, "volume": 31283500, "open": 69.33000183105469, "high": 69.73999786376953, "low": 68.58000183105469 }, { "date": "2026-06-17", "close": 68.559998, "volume": 36131300, "open": 69.56999969482422, "high": 70.08000183105469, "low": 68.41000366210938 }, { "date": "2026-06-18", "close": 70.790001, "volume": 49998100, "open": 70.18000030517578, "high": 70.91999816894531, "low": 70.1500015258789 }, { "date": "2026-06-22", "close": 71.209999, "volume": 25302200, "open": 71.29000091552734, "high": 71.56999969482422, "low": 70.98999786376953 }, { "date": "2026-06-23", "close": 67.169998, "volume": 39069000, "open": 67.25, "high": 68.2300033569336, "low": 67.06999969482422 }, { "date": "2026-06-24", "close": 67.25, "volume": 22973300, "open": 67.37999725341797, "high": 67.61000061035156, "low": 66.5999984741211 }, { "date": "2026-06-25", "close": 67.959999, "volume": 24474400, "open": 68.91000366210938, "high": 68.98999786376953, "low": 67.2699966430664 }, { "date": "2026-06-26", "close": 67.190002, "volume": 24158700, "open": 66.33999633789062, "high": 67.72000122070312, "low": 66.2699966430664 }, { "date": "2026-06-29", "close": 67.43, "volume": 18609700, "open": 66.98999786376953, "high": 67.45999908447266, "low": 66.0 }, { "date": "2026-06-30", "close": 68.410004, "volume": 20384300, "open": 67.58999633789062, "high": 68.5, "low": 67.4800033569336 }, { "date": "2026-07-01", "close": 66.480003, "volume": 28146700, "open": 66.91000366210938, "high": 67.45999908447266, "low": 66.4800033569336 }, { "date": "2026-07-02", "close": 65.699997, "volume": 34258700, "open": 66.52999877929688, "high": 67.19000244140625, "low": 64.80000305175781 }, { "date": "2026-07-06", "close": 67.57, "volume": 24039300, "open": 67.25, "high": 67.79000091552734, "low": 67.20999908447266 }, { "date": "2026-07-07", "close": 65.720001, "volume": 26285100, "open": 65.98999786376953, "high": 66.33000183105469, "low": 65.26000213623047 }, { "date": "2026-07-08", "close": 66.230003, "volume": 20723500, "open": 65.16000366210938, "high": 66.25, "low": 64.97000122070312 }, { "date": "2026-07-09", "close": 66.779999, "volume": 19566800, "open": 66.56999969482422, "high": 66.95999908447266, "low": 66.37000274658203 }, { "date": "2026-07-10", "close": 66.900002, "volume": 18694800, "open": 66.54000091552734, "high": 67.0199966430664, "low": 66.19000244140625 }, { "date": "2026-07-13", "close": 64.5, "volume": 25474800, "open": 65.19000244140625, "high": 65.29000091552734, "low": 64.38999938964844 }, { "date": "2026-07-14", "close": 65.669998, "volume": 18557800, "open": 65.52999877929688, "high": 65.80000305175781, "low": 65.11000061035156 }, { "date": "2026-07-15", "close": 65.57, "volume": 30073900, "open": 65.87000274658203, "high": 66.04000091552734, "low": 64.66000366210938 }, { "date": "2026-07-16", "close": 64.190002, "volume": 21565700, "open": 64.43000030517578, "high": 64.72000122070312, "low": 63.91999816894531 }, { "date": "2026-07-17", "close": 63.290001, "volume": 35145100, "open": 62.29999923706055, "high": 63.88999938964844, "low": 62.0099983215332 }, { "date": "2026-07-20", "close": 63.560001, "volume": 19269600, "open": 64.04000091552734, "high": 64.16999816894531, "low": 63.47999954223633 }, { "date": "2026-07-21", "close": 65.339996, "volume": 20839300, "open": 65.12000274658203, "high": 65.5, "low": 64.81999969482422 }, { "date": "2026-07-22", "close": 64.989998, "volume": 13399800, "open": 64.63999938964844, "high": 65.19000244140625, "low": 64.62999725341797 }, { "date": "2026-07-23", "close": 64.599998, "volume": 13003300, "open": 64.48999786376953, "high": 65.04000091552734, "low": 63.9900016784668 }, { "date": "2026-07-24", "close": 63.330002, "volume": 20525600, "open": 63.95000076293945, "high": 64.1500015258789, "low": 63.25 }, { "date": "2026-07-27", "close": 63.619999, "volume": 23439900, "open": 64.22000122070312, "high": 64.2699966430664, "low": 62.849998474121094 }, { "date": "2026-07-28", "close": 62.360001, "volume": 28991800, "open": 62.060001373291016, "high": 62.79999923706055, "low": 61.68000030517578 }, { "date": "2026-07-29", "close": 61.07, "volume": 32436600, "open": 61.72999954223633, "high": 62.70000076293945, "low": 60.77000045776367 }, { "date": "2026-07-30", "close": 63.59, "volume": 42233300, "open": 62.47999954223633, "high": 63.63999938964844, "low": 62.29999923706055 }, { "date": "2026-07-31", "close": 64.089996, "volume": 31148600, "open": 64.93000030517578, "high": 65.05999755859375, "low": 63.5099983215332 }, { "date": "2026-08-03", "close": 64.32, "volume": 21829600, "open": 63.7400016784668, "high": 64.44999694824219, "low": 63.34000015258789 }, { "date": "2026-08-04", "close": 66.0, "volume": 25811400, "open": 65.22000122070312, "high": 66.13999938964844, "low": 65.12000274658203 }, { "date": "2026-08-05", "close": 65.720001, "volume": 21452700, "open": 65.94999694824219, "high": 66.23999786376953, "low": 65.66999816894531 }, { "date": "2026-08-06", "close": 65.019997, "volume": 20782000, "open": 64.68000030517578, "high": 65.55999755859375, "low": 64.47000122070312 }, { "date": "2026-08-07", "close": 65.639999, "volume": 21462100, "open": 65.87000274658203, "high": 65.94000244140625, "low": 65.01000213623047 }, { "date": "2026-08-10", "close": 65.169998, "volume": 19094800, "open": 65.20999908447266, "high": 65.36000061035156, "low": 64.9800033569336 }, { "date": "2026-08-11", "close": 65.43, "volume": 9763400, "open": 65.62000274658203, "high": 65.75, "low": 65.19000244140625 }, { "date": "2026-08-12", "close": 66.459999, "volume": 20256500, "open": 66.61000061035156, "high": 66.66999816894531, "low": 66.19999694824219 }, { "date": "2026-08-13", "close": 66.68, "volume": 14548800, "open": 66.41999816894531, "high": 66.97000122070312, "low": 66.3499984741211 }, { "date": "2026-08-14", "close": 66.610001, "volume": 11964600, "open": 66.8499984741211, "high": 67.08999633789062, "low": 66.41999816894531 }, { "date": "2026-08-17", "close": 67.32, "volume": 17036900, "open": 67.33000183105469, "high": 67.94000244140625, "low": 67.2300033569336 }, { "date": "2026-08-18", "close": 65.339996, "volume": 24782800, "open": 66.02999877929688, "high": 66.27999877929688, "low": 65.25 }, { "date": "2026-08-19", "close": 66.110001, "volume": 16168600, "open": 66.55000305175781, "high": 66.5999984741211, "low": 65.83999633789062 }, { "date": "2026-08-20", "close": 66.620003, "volume": 16821800, "open": 66.18000030517578, "high": 66.80999755859375, "low": 66.13999938964844 }, { "date": "2026-08-21", "close": 67.120003, "volume": 18381100, "open": 67.43000030517578, "high": 67.48999786376953, "low": 66.97000122070312 }, { "date": "2026-08-24", "close": 66.110001, "volume": 16073600, "open": 66.4000015258789, "high": 66.44000244140625, "low": 65.77999877929688 }, { "date": "2026-08-25", "close": 67.25, "volume": 16396000, "open": 66.83999633789062, "high": 67.29000091552734, "low": 66.62999725341797 }, { "date": "2026-08-26", "close": 67.169998, "volume": 14934200, "open": 67.36000061035156, "high": 67.55000305175781, "low": 67.13999938964844 }, { "date": "2026-08-27", "close": 67.610001, "volume": 10911200, "open": 67.56999969482422, "high": 67.69000244140625, "low": 67.20999908447266 }, { "date": "2026-08-28", "close": 67.139999, "volume": 11763200, "open": 67.69999694824219, "high": 68.0, "low": 66.97000122070312 }, { "date": "2026-08-31", "close": 67.019997, "volume": 20905000, "open": 67.29000091552734, "high": 67.41000366210938, "low": 66.80999755859375 }, { "date": "2026-09-01", "close": 66.769997, "volume": 17084500, "open": 67.05999755859375, "high": 67.43000030517578, "low": 66.55999755859375 }, { "date": "2026-09-02", "close": 67.150002, "volume": 9798200, "open": 66.80999755859375, "high": 67.19999694824219, "low": 66.7699966430664 }, { "date": "2026-09-03", "close": 67.470001, "volume": 12193800, "open": 67.06999969482422, "high": 67.55000305175781, "low": 66.70999908447266 }, { "date": "2026-09-04", "close": 68.699997, "volume": 22132500, "open": 67.7300033569336, "high": 68.7300033569336, "low": 67.7300033569336 }, { "date": "2026-09-08", "close": 68.830002, "volume": 18049000, "open": 68.98999786376953, "high": 69.12999725341797, "low": 68.72000122070312 }, { "date": "2026-09-09", "close": 68.480003, "volume": 16270900, "open": 68.66000366210938, "high": 69.0, "low": 68.30000305175781 }, { "date": "2026-09-10", "close": 67.0, "volume": 22821000, "open": 67.37000274658203, "high": 67.51000213623047, "low": 66.95999908447266 }, { "date": "2026-09-11", "close": 67.839996, "volume": 21480000, "open": 67.9800033569336, "high": 68.02999877929688, "low": 67.69000244140625 }, { "date": "2026-09-14", "close": 65.989998, "volume": 24205200, "open": 65.94999694824219, "high": 66.48999786376953, "low": 65.72000122070312 }, { "date": "2026-09-15", "close": 65.760002, "volume": 13861700, "open": 66.12000274658203, "high": 66.13999938964844, "low": 65.55999755859375 }, { "date": "2026-09-16", "close": 65.720001, "volume": 17607500, "open": 66.41000366210938, "high": 66.58000183105469, "low": 65.29000091552734 }, { "date": "2026-09-17", "close": 66.910004, "volume": 18612300, "open": 66.77999877929688, "high": 67.08000183105469, "low": 66.70999908447266 }, { "date": "2026-09-18", "close": 67.029999, "volume": 19432100, "open": 66.83999633789062, "high": 67.06999969482422, "low": 66.56999969482422 }, { "date": "2026-09-21", "close": 68.830002, "volume": 21980100, "open": 68.29000091552734, "high": 68.93000030517578, "low": 68.12999725341797 }, { "date": "2026-09-22", "close": 69.099998, "volume": 20106700, "open": 68.52999877929688, "high": 69.2300033569336, "low": 68.5 }, { "date": "2026-09-23", "close": 67.709999, "volume": 23853600, "open": 68.4800033569336, "high": 68.52999877929688, "low": 67.52999877929688 }, { "date": "2026-09-24", "close": 67.25, "volume": 18070000, "open": 67.56999969482422, "high": 67.69000244140625, "low": 66.98999786376953 }, { "date": "2026-09-25", "close": 67.980003, "volume": 19753800, "open": 67.79000091552734, "high": 68.16999816894531, "low": 67.48999786376953 }, { "date": "2026-09-28", "close": 67.199997, "volume": 23106600, "open": 67.16999816894531, "high": 67.47000122070312, "low": 66.5 }, { "date": "2026-09-29", "close": 67.400002, "volume": 12982500, "open": 67.26000213623047, "high": 67.44000244140625, "low": 66.94999694824219 }, { "date": "2026-09-30", "close": 66.790001, "volume": 21443400, "open": 67.12000274658203, "high": 67.16000366210938, "low": 66.58999633789062 }, { "date": "2026-10-01", "close": 66.809998, "volume": 18928500, "open": 66.72000122070312, "high": 67.01000213623047, "low": 66.16000366210938 }, { "date": "2026-10-02", "close": 67.669998, "volume": 18359400, "open": 67.5999984741211, "high": 67.87999725341797, "low": 67.20999908447266 }, { "date": "2026-10-05", "close": 68.730003, "volume": 16444700, "open": 68.44999694824219, "high": 68.87999725341797, "low": 68.36000061035156 }, { "date": "2026-10-06", "close": 68.269997, "volume": 14503200, "open": 68.75, "high": 68.76000213623047, "low": 68.25 }, { "date": "2026-10-07", "close": 67.370003, "volume": 17219100, "open": 67.19000244140625, "high": 67.54000091552734, "low": 66.88999938964844 }, { "date": "2026-10-08", "close": 66.099998, "volume": 35612500, "open": 66.45999908447266, "high": 66.62000274658203, "low": 65.69000244140625 }, { "date": "2026-10-09", "close": 66.800003, "volume": 14966000, "open": 66.83000183105469, "high": 66.93000030517578, "low": 66.54000091552734 }, { "date": "2026-10-12", "close": 66.150002, "volume": 10356500, "open": 66.47000122070312, "high": 66.4800033569336, "low": 66.08000183105469 }, { "date": "2026-10-13", "close": 65.739998, "volume": 21414700, "open": 65.25, "high": 65.76000213623047, "low": 65.2300033569336 }, { "date": "2026-10-14", "close": 64.389999, "volume": 21169200, "open": 64.80999755859375, "high": 65.04000091552734, "low": 64.30000305175781 }, { "date": "2026-10-15", "close": 63.959999, "volume": 23305500, "open": 63.06999969482422, "high": 63.9900016784668, "low": 62.810001373291016 }, { "date": "2026-10-16", "close": 62.849998, "volume": 31508800, "open": 63.63999938964844, "high": 63.66999816894531, "low": 62.68000030517578 }, { "date": "2026-10-19", "close": 63.310001, "volume": 22118900, "open": 63.81999969482422, "high": 63.83000183105469, "low": 63.279998779296875 }, { "date": "2026-10-20", "close": 63.32, "volume": 16582300, "open": 62.70000076293945, "high": 63.68000030517578, "low": 62.68000030517578 }, { "date": "2026-10-21", "close": 63.57, "volume": 17828700, "open": 63.810001373291016, "high": 63.810001373291016, "low": 63.25 }, { "date": "2026-10-22", "close": 61.720001, "volume": 28385500, "open": 62.04999923706055, "high": 62.36000061035156, "low": 61.5 }, { "date": "2026-10-23", "close": 62.009998, "volume": 22024100, "open": 61.65999984741211, "high": 62.08000183105469, "low": 61.599998474121094 }, { "date": "2026-10-26", "close": 61.82, "volume": 17851100, "open": 61.290000915527344, "high": 62.08000183105469, "low": 61.25 }, { "date": "2026-10-27", "close": 62.52, "volume": 23457400, "open": 62.279998779296875, "high": 62.720001220703125, "low": 62.13999938964844 }, { "date": "2026-10-28", "close": 63.52, "volume": 23691000, "open": 63.209999084472656, "high": 63.650001525878906, "low": 63.0 }, { "date": "2026-10-29", "close": 62.720001, "volume": 22189100, "open": 62.540000915527344, "high": 62.81999969482422, "low": 62.290000915527344 }, { "date": "2026-10-30", "close": 61.040001, "volume": 37564400, "open": 61.2400016784668, "high": 61.45000076293945, "low": 60.58000183105469 }, { "date": "2026-11-02", "close": 61.110001, "volume": 24949800, "open": 62.06999969482422, "high": 62.369998931884766, "low": 61.04999923706055 }, { "date": "2026-11-03", "close": 61.099998, "volume": 22017200, "open": 61.2599983215332, "high": 61.439998626708984, "low": 60.93000030517578 }, { "date": "2026-11-04", "close": 61.619999, "volume": 25789400, "open": 61.689998626708984, "high": 62.279998779296875, "low": 61.349998474121094 }, { "date": "2026-11-05", "close": 58.049999, "volume": 71440500, "open": 60.56999969482422, "high": 60.61000061035156, "low": 58.0 }, { "date": "2026-11-06", "close": 59.330002, "volume": 41810700, "open": 59.45000076293945, "high": 59.77000045776367, "low": 59.04999923706055 }, { "date": "2026-11-09", "close": 61.029999, "volume": 26360600, "open": 60.130001068115234, "high": 61.22999954223633, "low": 59.93000030517578 }, { "date": "2026-11-10", "close": 60.57, "volume": 22773000, "open": 60.65999984741211, "high": 61.189998626708984, "low": 60.22999954223633 }, { "date": "2026-11-11", "close": 62.040001, "volume": 23069000, "open": 61.90999984741211, "high": 62.43000030517578, "low": 61.68000030517578 }, { "date": "2026-11-12", "close": 61.139999, "volume": 31667000, "open": 60.54999923706055, "high": 61.459999084472656, "low": 60.529998779296875 } ], "indicators": { "sma20": 61.7195, "sma50": 64.9674, "return_20d": -4.409, "rsi14": 46.97, "realized_vol_20d": 33.0 }, "status": "observed" }, "AGG": { "symbol": "AGG", "name": "iShares Core US Aggregate Bond ETF", "group": "Rates", "sector": "Investment grade bonds", "asset_class": "bond_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/AGG/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 95.220001, "prev_close": 95.839996, "change": -0.619995, "change_pct": -0.6469, "volume": 9748500, "history": [ { "date": "2023-11-13", "close": 93.949997, "volume": 9679500, "open": 93.63999938964844, "high": 93.97000122070312, "low": 93.52999877929688 }, { "date": "2023-11-14", "close": 95.129997, "volume": 12149600, "open": 95.02999877929688, "high": 95.19999694824219, "low": 94.93000030517578 }, { "date": "2023-11-15", "close": 94.540001, "volume": 10956800, "open": 94.69999694824219, "high": 94.72000122070312, "low": 94.45999908447266 }, { "date": "2023-11-16", "close": 95.059998, "volume": 10145400, "open": 94.8499984741211, "high": 95.19999694824219, "low": 94.8499984741211 }, { "date": "2023-11-17", "close": 95.25, "volume": 9244000, "open": 95.20999908447266, "high": 95.36000061035156, "low": 95.02999877929688 }, { "date": "2023-11-20", "close": 95.400002, "volume": 10051600, "open": 95.06999969482422, "high": 95.41999816894531, "low": 95.06999969482422 }, { "date": "2023-11-21", "close": 95.5, "volume": 7393800, "open": 95.44999694824219, "high": 95.56999969482422, "low": 95.27999877929688 }, { "date": "2023-11-22", "close": 95.589996, "volume": 6329900, "open": 95.68000030517578, "high": 95.75, "low": 95.37000274658203 }, { "date": "2023-11-24", "close": 95.150002, "volume": 2944300, "open": 95.23999786376953, "high": 95.31999969482422, "low": 95.12000274658203 }, { "date": "2023-11-27", "close": 95.690002, "volume": 8854500, "open": 95.36000061035156, "high": 95.72000122070312, "low": 95.33000183105469 }, { "date": "2023-11-28", "close": 96.110001, "volume": 9749400, "open": 95.61000061035156, "high": 96.12999725341797, "low": 95.56999969482422 }, { "date": "2023-11-29", "close": 96.580002, "volume": 8006800, "open": 96.41999816894531, "high": 96.66999816894531, "low": 96.33999633789062 }, { "date": "2023-11-30", "close": 96.260002, "volume": 8889100, "open": 96.37999725341797, "high": 96.41000366210938, "low": 96.12999725341797 }, { "date": "2023-12-01", "close": 96.830002, "volume": 11774300, "open": 96.0, "high": 96.87000274658203, "low": 95.97000122070312 }, { "date": "2023-12-04", "close": 96.459999, "volume": 9440200, "open": 96.58000183105469, "high": 96.66999816894531, "low": 96.30999755859375 }, { "date": "2023-12-05", "close": 97.099998, "volume": 8850600, "open": 96.8499984741211, "high": 97.1500015258789, "low": 96.79000091552734 }, { "date": "2023-12-06", "close": 97.349998, "volume": 11111200, "open": 97.23999786376953, "high": 97.48999786376953, "low": 97.1500015258789 }, { "date": "2023-12-07", "close": 97.379997, "volume": 7157900, "open": 97.22000122070312, "high": 97.55999755859375, "low": 97.22000122070312 }, { "date": "2023-12-08", "close": 96.889999, "volume": 6696600, "open": 96.98999786376953, "high": 97.06999969482422, "low": 96.72000122070312 }, { "date": "2023-12-11", "close": 96.900002, "volume": 15008700, "open": 96.80000305175781, "high": 96.94999694824219, "low": 96.5999984741211 }, { "date": "2023-12-12", "close": 97.190002, "volume": 11711400, "open": 96.94000244140625, "high": 97.19000244140625, "low": 96.81999969482422 }, { "date": "2023-12-13", "close": 98.410004, "volume": 11194400, "open": 97.38999938964844, "high": 98.44999694824219, "low": 97.33000183105469 }, { "date": "2023-12-14", "close": 98.919998, "volume": 12651200, "open": 98.68000030517578, "high": 99.04000091552734, "low": 98.61000061035156 }, { "date": "2023-12-15", "close": 98.690002, "volume": 10079100, "open": 98.80000305175781, "high": 98.87999725341797, "low": 98.58999633789062 }, { "date": "2023-12-18", "close": 98.489998, "volume": 11521000, "open": 98.58000183105469, "high": 98.58000183105469, "low": 98.41999816894531 }, { "date": "2023-12-19", "close": 98.610001, "volume": 13787100, "open": 98.62999725341797, "high": 98.77999877929688, "low": 98.58999633789062 }, { "date": "2023-12-20", "close": 98.970001, "volume": 9994100, "open": 98.87000274658203, "high": 99.04000091552734, "low": 98.69000244140625 }, { "date": "2023-12-21", "close": 98.959999, "volume": 9099100, "open": 99.22000122070312, "high": 99.26000213623047, "low": 98.83000183105469 }, { "date": "2023-12-22", "close": 98.830002, "volume": 13234700, "open": 99.12999725341797, "high": 99.13999938964844, "low": 98.80999755859375 }, { "date": "2023-12-26", "close": 99.029999, "volume": 5418500, "open": 98.93000030517578, "high": 99.08000183105469, "low": 98.88999938964844 }, { "date": "2023-12-27", "close": 99.660004, "volume": 6919900, "open": 99.4000015258789, "high": 99.69999694824219, "low": 99.30999755859375 }, { "date": "2023-12-28", "close": 99.440002, "volume": 7172200, "open": 99.54000091552734, "high": 99.6500015258789, "low": 99.30999755859375 }, { "date": "2023-12-29", "close": 99.25, "volume": 7327600, "open": 99.19999694824219, "high": 99.43000030517578, "low": 99.12999725341797 }, { "date": "2024-01-02", "close": 98.779999, "volume": 9754400, "open": 98.83999633789062, "high": 98.97000122070312, "low": 98.7300033569336 }, { "date": "2024-01-03", "close": 98.830002, "volume": 10002100, "open": 98.44999694824219, "high": 98.94000244140625, "low": 98.30999755859375 }, { "date": "2024-01-04", "close": 98.43, "volume": 9896600, "open": 98.41999816894531, "high": 98.55000305175781, "low": 98.33000183105469 }, { "date": "2024-01-05", "close": 98.199997, "volume": 9038700, "open": 98.12999725341797, "high": 98.69000244140625, "low": 98.06999969482422 }, { "date": "2024-01-08", "close": 98.57, "volume": 7946500, "open": 98.23999786376953, "high": 98.70999908447266, "low": 98.20999908447266 }, { "date": "2024-01-09", "close": 98.550003, "volume": 7157400, "open": 98.38999938964844, "high": 98.66000366210938, "low": 98.38999938964844 }, { "date": "2024-01-10", "close": 98.360001, "volume": 7679400, "open": 98.73999786376953, "high": 98.80000305175781, "low": 98.36000061035156 }, { "date": "2024-01-11", "close": 98.919998, "volume": 7275900, "open": 98.52999877929688, "high": 98.95999908447266, "low": 98.41000366210938 }, { "date": "2024-01-12", "close": 99.099998, "volume": 6359400, "open": 99.13999938964844, "high": 99.36000061035156, "low": 98.95999908447266 }, { "date": "2024-01-16", "close": 98.360001, "volume": 14489800, "open": 98.72000122070312, "high": 98.8499984741211, "low": 98.2699966430664 }, { "date": "2024-01-17", "close": 98.089996, "volume": 8977500, "open": 98.16000366210938, "high": 98.20999908447266, "low": 97.94000244140625 }, { "date": "2024-01-18", "close": 98.0, "volume": 10575100, "open": 98.16000366210938, "high": 98.19999694824219, "low": 97.88999938964844 }, { "date": "2024-01-19", "close": 98.019997, "volume": 9126000, "open": 97.88999938964844, "high": 98.0199966430664, "low": 97.66999816894531 }, { "date": "2024-01-22", "close": 98.199997, "volume": 8712600, "open": 98.26000213623047, "high": 98.36000061035156, "low": 98.0999984741211 }, { "date": "2024-01-23", "close": 97.959999, "volume": 5642800, "open": 97.98999786376953, "high": 98.0, "low": 97.81999969482422 }, { "date": "2024-01-24", "close": 97.739998, "volume": 11278500, "open": 98.29000091552734, "high": 98.33000183105469, "low": 97.69999694824219 }, { "date": "2024-01-25", "close": 98.18, "volume": 16521600, "open": 98.01000213623047, "high": 98.19999694824219, "low": 97.95999908447266 }, { "date": "2024-01-26", "close": 98.07, "volume": 5022800, "open": 98.19999694824219, "high": 98.19999694824219, "low": 97.9800033569336 }, { "date": "2024-01-29", "close": 98.459999, "volume": 6423600, "open": 98.30000305175781, "high": 98.52999877929688, "low": 98.19000244140625 }, { "date": "2024-01-30", "close": 98.650002, "volume": 6740000, "open": 98.63999938964844, "high": 98.69000244140625, "low": 98.29000091552734 }, { "date": "2024-01-31", "close": 99.099998, "volume": 10829000, "open": 99.0, "high": 99.26000213623047, "low": 98.80999755859375 }, { "date": "2024-02-01", "close": 99.370003, "volume": 11937400, "open": 99.19999694824219, "high": 99.56999969482422, "low": 99.0199966430664 }, { "date": "2024-02-02", "close": 98.459999, "volume": 8422500, "open": 98.48999786376953, "high": 98.62000274658203, "low": 98.26000213623047 }, { "date": "2024-02-05", "close": 97.650002, "volume": 7656800, "open": 97.88999938964844, "high": 97.91000366210938, "low": 97.55999755859375 }, { "date": "2024-02-06", "close": 98.160004, "volume": 6608400, "open": 97.79000091552734, "high": 98.19999694824219, "low": 97.77999877929688 }, { "date": "2024-02-07", "close": 97.959999, "volume": 8785200, "open": 97.98999786376953, "high": 98.27999877929688, "low": 97.94000244140625 }, { "date": "2024-02-08", "close": 97.660004, "volume": 12446900, "open": 97.77999877929688, "high": 97.83999633789062, "low": 97.62000274658203 }, { "date": "2024-02-09", "close": 97.629997, "volume": 7120500, "open": 97.54000091552734, "high": 97.62999725341797, "low": 97.5 }, { "date": "2024-02-12", "close": 97.650002, "volume": 5696300, "open": 97.69999694824219, "high": 97.75, "low": 97.5199966430664 }, { "date": "2024-02-13", "close": 96.75, "volume": 15872600, "open": 97.04000091552734, "high": 97.0999984741211, "low": 96.75 }, { "date": "2024-02-14", "close": 97.18, "volume": 8776900, "open": 96.83999633789062, "high": 97.22000122070312, "low": 96.83999633789062 }, { "date": "2024-02-15", "close": 97.410004, "volume": 7194500, "open": 97.48999786376953, "high": 97.55000305175781, "low": 97.2300033569336 }, { "date": "2024-02-16", "close": 97.099998, "volume": 7723700, "open": 96.94999694824219, "high": 97.0999984741211, "low": 96.9000015258789 }, { "date": "2024-02-20", "close": 97.190002, "volume": 8735700, "open": 97.2300033569336, "high": 97.36000061035156, "low": 97.16000366210938 }, { "date": "2024-02-21", "close": 96.900002, "volume": 7785100, "open": 97.27999877929688, "high": 97.27999877929688, "low": 96.87000274658203 }, { "date": "2024-02-22", "close": 96.980003, "volume": 7538200, "open": 96.93000030517578, "high": 97.08999633789062, "low": 96.83999633789062 }, { "date": "2024-02-23", "close": 97.339996, "volume": 7737900, "open": 96.98999786376953, "high": 97.38999938964844, "low": 96.98999786376953 }, { "date": "2024-02-26", "close": 97.129997, "volume": 9374600, "open": 97.33999633789062, "high": 97.3499984741211, "low": 96.97000122070312 }, { "date": "2024-02-27", "close": 97.0, "volume": 9065300, "open": 97.0999984741211, "high": 97.22000122070312, "low": 96.94000244140625 }, { "date": "2024-02-28", "close": 97.190002, "volume": 7942500, "open": 97.06999969482422, "high": 97.2300033569336, "low": 97.01000213623047 }, { "date": "2024-02-29", "close": 97.349998, "volume": 16774100, "open": 97.37999725341797, "high": 97.55999755859375, "low": 97.29000091552734 }, { "date": "2024-03-01", "close": 97.529999, "volume": 8994800, "open": 96.98999786376953, "high": 97.55000305175781, "low": 96.80999755859375 }, { "date": "2024-03-04", "close": 97.290001, "volume": 7428200, "open": 97.26000213623047, "high": 97.37999725341797, "low": 97.2300033569336 }, { "date": "2024-03-05", "close": 97.82, "volume": 6815500, "open": 97.69000244140625, "high": 97.91999816894531, "low": 97.5999984741211 }, { "date": "2024-03-06", "close": 97.970001, "volume": 16536100, "open": 97.94999694824219, "high": 98.16000366210938, "low": 97.91000366210938 }, { "date": "2024-03-07", "close": 98.18, "volume": 7726600, "open": 98.22000122070312, "high": 98.23999786376953, "low": 97.97000122070312 }, { "date": "2024-03-08", "close": 98.269997, "volume": 7168700, "open": 98.33999633789062, "high": 98.41000366210938, "low": 98.19000244140625 }, { "date": "2024-03-11", "close": 98.160004, "volume": 11354600, "open": 98.27999877929688, "high": 98.30999755859375, "low": 98.08999633789062 }, { "date": "2024-03-12", "close": 97.910004, "volume": 7471900, "open": 98.0199966430664, "high": 98.04000091552734, "low": 97.80000305175781 }, { "date": "2024-03-13", "close": 97.730003, "volume": 5846600, "open": 97.81999969482422, "high": 97.93000030517578, "low": 97.7300033569336 }, { "date": "2024-03-14", "close": 97.110001, "volume": 10541000, "open": 97.4800033569336, "high": 97.4800033569336, "low": 97.0999984741211 }, { "date": "2024-03-15", "close": 97.099998, "volume": 5756800, "open": 97.1500015258789, "high": 97.19999694824219, "low": 97.0199966430664 }, { "date": "2024-03-18", "close": 97.0, "volume": 5227200, "open": 97.06999969482422, "high": 97.12000274658203, "low": 96.91999816894531 }, { "date": "2024-03-19", "close": 97.239998, "volume": 5076600, "open": 97.1500015258789, "high": 97.33999633789062, "low": 97.11000061035156 }, { "date": "2024-03-20", "close": 97.440002, "volume": 8681200, "open": 97.29000091552734, "high": 97.62999725341797, "low": 97.12999725341797 }, { "date": "2024-03-21", "close": 97.510002, "volume": 10100300, "open": 97.62000274658203, "high": 97.68000030517578, "low": 97.41000366210938 }, { "date": "2024-03-22", "close": 97.82, "volume": 8359200, "open": 97.91000366210938, "high": 97.91000366210938, "low": 97.73999786376953 }, { "date": "2024-03-25", "close": 97.639999, "volume": 11037700, "open": 97.76000213623047, "high": 97.76000213623047, "low": 97.56999969482422 }, { "date": "2024-03-26", "close": 97.739998, "volume": 8830500, "open": 97.66000366210938, "high": 97.76000213623047, "low": 97.5199966430664 }, { "date": "2024-03-27", "close": 98.059998, "volume": 9366800, "open": 97.80000305175781, "high": 98.08000183105469, "low": 97.79000091552734 }, { "date": "2024-03-28", "close": 97.940002, "volume": 8863300, "open": 97.93000030517578, "high": 98.08000183105469, "low": 97.8499984741211 }, { "date": "2024-04-01", "close": 96.940002, "volume": 8667400, "open": 97.31999969482422, "high": 97.33999633789062, "low": 96.88999938964844 }, { "date": "2024-04-02", "close": 96.870003, "volume": 10624600, "open": 96.66000366210938, "high": 96.88999938964844, "low": 96.54000091552734 }, { "date": "2024-04-03", "close": 96.93, "volume": 6919300, "open": 96.58000183105469, "high": 96.94999694824219, "low": 96.48999786376953 }, { "date": "2024-04-04", "close": 97.160004, "volume": 9327500, "open": 97.11000061035156, "high": 97.16999816894531, "low": 96.91999816894531 }, { "date": "2024-04-05", "close": 96.68, "volume": 12343600, "open": 96.76000213623047, "high": 97.0, "low": 96.68000030517578 }, { "date": "2024-04-08", "close": 96.589996, "volume": 11457100, "open": 96.55999755859375, "high": 96.69999694824219, "low": 96.5 }, { "date": "2024-04-09", "close": 96.919998, "volume": 5736500, "open": 96.83000183105469, "high": 96.9800033569336, "low": 96.83000183105469 }, { "date": "2024-04-10", "close": 95.760002, "volume": 11248700, "open": 96.22000122070312, "high": 96.2699966430664, "low": 95.73999786376953 }, { "date": "2024-04-11", "close": 95.779999, "volume": 16217600, "open": 95.9800033569336, "high": 96.02999877929688, "low": 95.58999633789062 }, { "date": "2024-04-12", "close": 95.959999, "volume": 17284600, "open": 96.08000183105469, "high": 96.19999694824219, "low": 95.95999908447266 }, { "date": "2024-04-15", "close": 95.379997, "volume": 11705300, "open": 95.47000122070312, "high": 95.52999877929688, "low": 95.20999908447266 }, { "date": "2024-04-16", "close": 95.110001, "volume": 17565900, "open": 95.01000213623047, "high": 95.18000030517578, "low": 94.9000015258789 }, { "date": "2024-04-17", "close": 95.550003, "volume": 7567800, "open": 95.4000015258789, "high": 95.61000061035156, "low": 95.25 }, { "date": "2024-04-18", "close": 95.279999, "volume": 7717500, "open": 95.55000305175781, "high": 95.56999969482422, "low": 95.22000122070312 }, { "date": "2024-04-19", "close": 95.379997, "volume": 9121700, "open": 95.52999877929688, "high": 95.55000305175781, "low": 95.33000183105469 }, { "date": "2024-04-22", "close": 95.440002, "volume": 9029000, "open": 95.33000183105469, "high": 95.52999877929688, "low": 95.31999969482422 }, { "date": "2024-04-23", "close": 95.639999, "volume": 10837100, "open": 95.37999725341797, "high": 95.83999633789062, "low": 95.30000305175781 }, { "date": "2024-04-24", "close": 95.389999, "volume": 7961000, "open": 95.37999725341797, "high": 95.47000122070312, "low": 95.19999694824219 }, { "date": "2024-04-25", "close": 95.120003, "volume": 6758100, "open": 94.94000244140625, "high": 95.13999938964844, "low": 94.8499984741211 }, { "date": "2024-04-26", "close": 95.330002, "volume": 8442500, "open": 95.31999969482422, "high": 95.47000122070312, "low": 95.30000305175781 }, { "date": "2024-04-29", "close": 95.620003, "volume": 7384600, "open": 95.5999984741211, "high": 95.66999816894531, "low": 95.44999694824219 }, { "date": "2024-04-30", "close": 95.230003, "volume": 11228300, "open": 95.31999969482422, "high": 95.5, "low": 95.1500015258789 }, { "date": "2024-05-01", "close": 95.269997, "volume": 11017700, "open": 95.19999694824219, "high": 95.58000183105469, "low": 94.98999786376953 }, { "date": "2024-05-02", "close": 95.699997, "volume": 7607300, "open": 95.2699966430664, "high": 95.7300033569336, "low": 95.22000122070312 }, { "date": "2024-05-03", "close": 96.190002, "volume": 9146700, "open": 96.31999969482422, "high": 96.45999908447266, "low": 95.93000030517578 }, { "date": "2024-05-06", "close": 96.260002, "volume": 10155500, "open": 96.20999908447266, "high": 96.33000183105469, "low": 96.1500015258789 }, { "date": "2024-05-07", "close": 96.459999, "volume": 7687000, "open": 96.52999877929688, "high": 96.66999816894531, "low": 96.37999725341797 }, { "date": "2024-05-08", "close": 96.260002, "volume": 4587200, "open": 96.25, "high": 96.3499984741211, "low": 96.2300033569336 }, { "date": "2024-05-09", "close": 96.440002, "volume": 6732500, "open": 96.19999694824219, "high": 96.52999877929688, "low": 96.19000244140625 }, { "date": "2024-05-10", "close": 96.239998, "volume": 5326400, "open": 96.26000213623047, "high": 96.33000183105469, "low": 96.16000366210938 }, { "date": "2024-05-13", "close": 96.290001, "volume": 5263200, "open": 96.44000244140625, "high": 96.47000122070312, "low": 96.27999877929688 }, { "date": "2024-05-14", "close": 96.550003, "volume": 5243300, "open": 96.5, "high": 96.63999938964844, "low": 96.41999816894531 }, { "date": "2024-05-15", "close": 97.190002, "volume": 5846300, "open": 97.11000061035156, "high": 97.27999877929688, "low": 96.9800033569336 }, { "date": "2024-05-16", "close": 97.080002, "volume": 7894400, "open": 97.2300033569336, "high": 97.2699966430664, "low": 97.01000213623047 }, { "date": "2024-05-17", "close": 96.769997, "volume": 5267100, "open": 96.91999816894531, "high": 97.0, "low": 96.7699966430664 }, { "date": "2024-05-20", "close": 96.68, "volume": 5263000, "open": 96.70999908447266, "high": 96.76000213623047, "low": 96.66999816894531 }, { "date": "2024-05-21", "close": 96.860001, "volume": 5227900, "open": 96.91999816894531, "high": 96.94999694824219, "low": 96.83000183105469 }, { "date": "2024-05-22", "close": 96.739998, "volume": 3823600, "open": 96.66000366210938, "high": 96.88999938964844, "low": 96.6500015258789 }, { "date": "2024-05-23", "close": 96.470001, "volume": 5094900, "open": 96.83000183105469, "high": 96.83000183105469, "low": 96.37000274658203 }, { "date": "2024-05-24", "close": 96.580002, "volume": 3072100, "open": 96.43000030517578, "high": 96.62000274658203, "low": 96.38999938964844 }, { "date": "2024-05-28", "close": 96.129997, "volume": 6046100, "open": 96.66999816894531, "high": 96.69000244140625, "low": 96.12000274658203 }, { "date": "2024-05-29", "close": 95.760002, "volume": 8249100, "open": 95.91000366210938, "high": 95.93000030517578, "low": 95.62999725341797 }, { "date": "2024-05-30", "close": 96.209999, "volume": 5568800, "open": 96.08000183105469, "high": 96.2300033569336, "low": 96.0199966430664 }, { "date": "2024-05-31", "close": 96.519997, "volume": 8762900, "open": 96.45999908447266, "high": 96.58999633789062, "low": 96.41000366210938 }, { "date": "2024-06-03", "close": 96.800003, "volume": 6095500, "open": 96.4000015258789, "high": 96.80000305175781, "low": 96.37999725341797 }, { "date": "2024-06-04", "close": 97.150002, "volume": 3979100, "open": 97.0, "high": 97.23999786376953, "low": 96.94000244140625 }, { "date": "2024-06-05", "close": 97.449997, "volume": 4602500, "open": 97.29000091552734, "high": 97.44999694824219, "low": 97.04000091552734 }, { "date": "2024-06-06", "close": 97.480003, "volume": 6568700, "open": 97.30999755859375, "high": 97.5, "low": 97.30999755859375 }, { "date": "2024-06-07", "close": 96.620003, "volume": 5365000, "open": 96.81999969482422, "high": 96.81999969482422, "low": 96.62000274658203 }, { "date": "2024-06-10", "close": 96.540001, "volume": 8235900, "open": 96.5199966430664, "high": 96.58999633789062, "low": 96.43000030517578 }, { "date": "2024-06-11", "close": 96.870003, "volume": 4650200, "open": 96.63999938964844, "high": 96.93000030517578, "low": 96.55999755859375 }, { "date": "2024-06-12", "close": 97.330002, "volume": 7627000, "open": 97.5999984741211, "high": 97.80999755859375, "low": 97.30999755859375 }, { "date": "2024-06-13", "close": 97.82, "volume": 7094800, "open": 97.69999694824219, "high": 97.93000030517578, "low": 97.58000183105469 }, { "date": "2024-06-14", "close": 97.919998, "volume": 6239500, "open": 97.8499984741211, "high": 98.05000305175781, "low": 97.8499984741211 }, { "date": "2024-06-17", "close": 97.57, "volume": 5265000, "open": 97.56999969482422, "high": 97.5999984741211, "low": 97.44999694824219 }, { "date": "2024-06-18", "close": 97.919998, "volume": 7030700, "open": 97.69999694824219, "high": 98.04000091552734, "low": 97.68000030517578 }, { "date": "2024-06-20", "close": 97.75, "volume": 5621600, "open": 97.55000305175781, "high": 97.7699966430664, "low": 97.5199966430664 }, { "date": "2024-06-21", "close": 97.760002, "volume": 4715000, "open": 97.88999938964844, "high": 97.9800033569336, "low": 97.6500015258789 }, { "date": "2024-06-24", "close": 97.839996, "volume": 5017300, "open": 97.81999969482422, "high": 97.86000061035156, "low": 97.72000122070312 }, { "date": "2024-06-25", "close": 97.830002, "volume": 5701300, "open": 97.77999877929688, "high": 97.87999725341797, "low": 97.70999908447266 }, { "date": "2024-06-26", "close": 97.389999, "volume": 4964100, "open": 97.43000030517578, "high": 97.48999786376953, "low": 97.37000274658203 }, { "date": "2024-06-27", "close": 97.550003, "volume": 5276500, "open": 97.55999755859375, "high": 97.66999816894531, "low": 97.54000091552734 }, { "date": "2024-06-28", "close": 97.07, "volume": 12781500, "open": 97.7699966430664, "high": 97.80000305175781, "low": 97.06999969482422 }, { "date": "2024-07-01", "close": 96.25, "volume": 12238900, "open": 96.43000030517578, "high": 96.66000366210938, "low": 96.22000122070312 }, { "date": "2024-07-02", "close": 96.57, "volume": 5441900, "open": 96.63999938964844, "high": 96.66999816894531, "low": 96.44000244140625 }, { "date": "2024-07-03", "close": 97.089996, "volume": 4061100, "open": 96.80000305175781, "high": 97.16999816894531, "low": 96.7699966430664 }, { "date": "2024-07-05", "close": 97.580002, "volume": 3489900, "open": 97.44999694824219, "high": 97.62999725341797, "low": 97.30999755859375 }, { "date": "2024-07-08", "close": 97.610001, "volume": 4602900, "open": 97.58999633789062, "high": 97.6500015258789, "low": 97.44999694824219 }, { "date": "2024-07-09", "close": 97.519997, "volume": 5004600, "open": 97.51000213623047, "high": 97.61000061035156, "low": 97.33999633789062 }, { "date": "2024-07-10", "close": 97.620003, "volume": 4586000, "open": 97.61000061035156, "high": 97.66999816894531, "low": 97.48999786376953 }, { "date": "2024-07-11", "close": 98.120003, "volume": 3789000, "open": 98.18000030517578, "high": 98.30999755859375, "low": 98.08999633789062 }, { "date": "2024-07-12", "close": 98.389999, "volume": 6329000, "open": 98.16999816894531, "high": 98.38999938964844, "low": 98.12999725341797 }, { "date": "2024-07-15", "close": 98.050003, "volume": 6984700, "open": 98.1500015258789, "high": 98.27999877929688, "low": 98.02999877929688 }, { "date": "2024-07-16", "close": 98.449997, "volume": 8936100, "open": 98.18000030517578, "high": 98.44999694824219, "low": 98.13999938964844 }, { "date": "2024-07-17", "close": 98.519997, "volume": 5680400, "open": 98.26000213623047, "high": 98.56999969482422, "low": 98.2300033569336 }, { "date": "2024-07-18", "close": 98.25, "volume": 10584200, "open": 98.37000274658203, "high": 98.55999755859375, "low": 98.20999908447266 }, { "date": "2024-07-19", "close": 98.050003, "volume": 7735700, "open": 98.04000091552734, "high": 98.0999984741211, "low": 97.97000122070312 }, { "date": "2024-07-22", "close": 98.010002, "volume": 11657500, "open": 98.12000274658203, "high": 98.19999694824219, "low": 97.86000061035156 }, { "date": "2024-07-23", "close": 98.0, "volume": 7225900, "open": 98.0999984741211, "high": 98.18000030517578, "low": 97.9800033569336 }, { "date": "2024-07-24", "close": 97.699997, "volume": 6578500, "open": 97.81999969482422, "high": 98.19000244140625, "low": 97.69999694824219 }, { "date": "2024-07-25", "close": 97.970001, "volume": 12766200, "open": 97.83999633789062, "high": 98.13999938964844, "low": 97.81999969482422 }, { "date": "2024-07-26", "close": 98.32, "volume": 4243800, "open": 98.29000091552734, "high": 98.36000061035156, "low": 98.18000030517578 }, { "date": "2024-07-29", "close": 98.480003, "volume": 6822600, "open": 98.54000091552734, "high": 98.54000091552734, "low": 98.37000274658203 }, { "date": "2024-07-30", "close": 98.580002, "volume": 5845800, "open": 98.5199966430664, "high": 98.63999938964844, "low": 98.37999725341797 }, { "date": "2024-07-31", "close": 99.110001, "volume": 11725100, "open": 98.80999755859375, "high": 99.12000274658203, "low": 98.6500015258789 }, { "date": "2024-08-01", "close": 99.220001, "volume": 9642700, "open": 99.01000213623047, "high": 99.31999969482422, "low": 99.01000213623047 }, { "date": "2024-08-02", "close": 100.330002, "volume": 9397500, "open": 99.87999725341797, "high": 100.37000274658203, "low": 99.80000305175781 }, { "date": "2024-08-05", "close": 100.25, "volume": 12066100, "open": 100.81999969482422, "high": 100.88999938964844, "low": 100.0199966430664 }, { "date": "2024-08-06", "close": 99.650002, "volume": 10945200, "open": 100.13999938964844, "high": 100.16000366210938, "low": 99.62999725341797 }, { "date": "2024-08-07", "close": 99.349998, "volume": 8085200, "open": 99.51000213623047, "high": 99.61000061035156, "low": 99.23999786376953 }, { "date": "2024-08-08", "close": 99.199997, "volume": 5558000, "open": 99.11000061035156, "high": 99.27999877929688, "low": 99.06999969482422 }, { "date": "2024-08-09", "close": 99.550003, "volume": 3879200, "open": 99.63999938964844, "high": 99.69999694824219, "low": 99.4800033569336 }, { "date": "2024-08-12", "close": 99.720001, "volume": 7300600, "open": 99.47000122070312, "high": 99.77999877929688, "low": 99.41000366210938 }, { "date": "2024-08-13", "close": 100.120003, "volume": 3925500, "open": 100.04000091552734, "high": 100.12000274658203, "low": 99.93000030517578 }, { "date": "2024-08-14", "close": 100.300003, "volume": 9871500, "open": 100.1500015258789, "high": 100.4000015258789, "low": 100.13999938964844 }, { "date": "2024-08-15", "close": 99.879997, "volume": 8628400, "open": 99.69999694824219, "high": 99.9000015258789, "low": 99.6500015258789 }, { "date": "2024-08-16", "close": 100.120003, "volume": 6507900, "open": 100.02999877929688, "high": 100.12000274658203, "low": 99.8499984741211 }, { "date": "2024-08-19", "close": 100.230003, "volume": 4690300, "open": 100.06999969482422, "high": 100.33999633789062, "low": 100.04000091552734 }, { "date": "2024-08-20", "close": 100.529999, "volume": 5516700, "open": 100.41000366210938, "high": 100.55999755859375, "low": 100.33000183105469 }, { "date": "2024-08-21", "close": 100.720001, "volume": 6366700, "open": 100.61000061035156, "high": 100.9000015258789, "low": 100.43000030517578 }, { "date": "2024-08-22", "close": 100.309998, "volume": 7893700, "open": 100.54000091552734, "high": 100.56999969482422, "low": 100.2300033569336 }, { "date": "2024-08-23", "close": 100.769997, "volume": 6179500, "open": 100.5199966430664, "high": 100.80999755859375, "low": 100.43000030517578 }, { "date": "2024-08-26", "close": 100.68, "volume": 6653200, "open": 100.91999816894531, "high": 100.91999816894531, "low": 100.66000366210938 }, { "date": "2024-08-27", "close": 100.709999, "volume": 7965400, "open": 100.4800033569336, "high": 100.73999786376953, "low": 100.43000030517578 }, { "date": "2024-08-28", "close": 100.620003, "volume": 6960300, "open": 100.70999908447266, "high": 100.7699966430664, "low": 100.5999984741211 }, { "date": "2024-08-29", "close": 100.489998, "volume": 6912700, "open": 100.44999694824219, "high": 100.55000305175781, "low": 100.3499984741211 }, { "date": "2024-08-30", "close": 100.25, "volume": 7213200, "open": 100.51000213623047, "high": 100.63999938964844, "low": 100.22000122070312 }, { "date": "2024-09-03", "close": 100.360001, "volume": 6837200, "open": 100.31999969482422, "high": 100.52999877929688, "low": 100.2300033569336 }, { "date": "2024-09-04", "close": 100.800003, "volume": 10867700, "open": 100.43000030517578, "high": 100.8499984741211, "low": 100.4000015258789 }, { "date": "2024-09-05", "close": 101.059998, "volume": 11921900, "open": 101.0199966430664, "high": 101.12000274658203, "low": 100.75 }, { "date": "2024-09-06", "close": 101.190002, "volume": 8830200, "open": 101.12999725341797, "high": 101.5999984741211, "low": 100.97000122070312 }, { "date": "2024-09-09", "close": 101.339996, "volume": 7569300, "open": 101.1500015258789, "high": 101.43000030517578, "low": 101.05000305175781 }, { "date": "2024-09-10", "close": 101.650002, "volume": 5979300, "open": 101.33999633789062, "high": 101.69999694824219, "low": 101.30999755859375 }, { "date": "2024-09-11", "close": 101.620003, "volume": 4184400, "open": 101.51000213623047, "high": 101.8499984741211, "low": 101.45999908447266 }, { "date": "2024-09-12", "close": 101.529999, "volume": 6419400, "open": 101.55999755859375, "high": 101.6500015258789, "low": 101.37999725341797 }, { "date": "2024-09-13", "close": 101.739998, "volume": 5330600, "open": 101.76000213623047, "high": 101.81999969482422, "low": 101.62000274658203 }, { "date": "2024-09-16", "close": 101.980003, "volume": 8425900, "open": 101.83000183105469, "high": 102.04000091552734, "low": 101.75 }, { "date": "2024-09-17", "close": 101.879997, "volume": 9256000, "open": 101.98999786376953, "high": 102.02999877929688, "low": 101.83000183105469 }, { "date": "2024-09-18", "close": 101.559998, "volume": 6280000, "open": 101.68000030517578, "high": 102.02999877929688, "low": 101.52999877929688 }, { "date": "2024-09-19", "close": 101.57, "volume": 5079800, "open": 101.41000366210938, "high": 101.61000061035156, "low": 101.37000274658203 }, { "date": "2024-09-20", "close": 101.480003, "volume": 8464900, "open": 101.43000030517578, "high": 101.6500015258789, "low": 101.31999969482422 }, { "date": "2024-09-23", "close": 101.440002, "volume": 8428100, "open": 101.33999633789062, "high": 101.58999633789062, "low": 101.19000244140625 }, { "date": "2024-09-24", "close": 101.580002, "volume": 5803600, "open": 101.2699966430664, "high": 101.62000274658203, "low": 101.22000122070312 }, { "date": "2024-09-25", "close": 101.190002, "volume": 9259100, "open": 101.41999816894531, "high": 101.43000030517578, "low": 101.19000244140625 }, { "date": "2024-09-26", "close": 101.209999, "volume": 8124400, "open": 101.31999969482422, "high": 101.3499984741211, "low": 101.0 }, { "date": "2024-09-27", "close": 101.5, "volume": 5033300, "open": 101.41000366210938, "high": 101.55999755859375, "low": 101.33000183105469 }, { "date": "2024-09-30", "close": 101.269997, "volume": 9105400, "open": 101.44000244140625, "high": 101.4800033569336, "low": 101.13999938964844 }, { "date": "2024-10-01", "close": 101.230003, "volume": 8811400, "open": 101.2699966430664, "high": 101.44999694824219, "low": 101.1500015258789 }, { "date": "2024-10-02", "close": 101.019997, "volume": 11700900, "open": 100.87999725341797, "high": 101.11000061035156, "low": 100.80999755859375 }, { "date": "2024-10-03", "close": 100.610001, "volume": 8751200, "open": 100.8499984741211, "high": 100.88999938964844, "low": 100.58999633789062 }, { "date": "2024-10-04", "close": 99.959999, "volume": 9639700, "open": 100.0999984741211, "high": 100.13999938964844, "low": 99.88999938964844 }, { "date": "2024-10-07", "close": 99.620003, "volume": 6382100, "open": 99.63999938964844, "high": 99.7699966430664, "low": 99.58000183105469 }, { "date": "2024-10-08", "close": 99.790001, "volume": 7340100, "open": 99.5199966430664, "high": 99.79000091552734, "low": 99.48999786376953 }, { "date": "2024-10-09", "close": 99.529999, "volume": 8218300, "open": 99.63999938964844, "high": 99.66999816894531, "low": 99.47000122070312 }, { "date": "2024-10-10", "close": 99.470001, "volume": 5757700, "open": 99.44999694824219, "high": 99.55000305175781, "low": 99.2300033569336 }, { "date": "2024-10-11", "close": 99.5, "volume": 4878600, "open": 99.41000366210938, "high": 99.62000274658203, "low": 99.36000061035156 }, { "date": "2024-10-14", "close": 99.410004, "volume": 3512600, "open": 99.19999694824219, "high": 99.41999816894531, "low": 99.16999816894531 }, { "date": "2024-10-15", "close": 99.809998, "volume": 7158700, "open": 99.73999786376953, "high": 99.83999633789062, "low": 99.68000030517578 }, { "date": "2024-10-16", "close": 99.940002, "volume": 4741300, "open": 99.95999908447266, "high": 100.04000091552734, "low": 99.87000274658203 }, { "date": "2024-10-17", "close": 99.449997, "volume": 5306300, "open": 99.5999984741211, "high": 99.66000366210938, "low": 99.41999816894531 }, { "date": "2024-10-18", "close": 99.519997, "volume": 4973000, "open": 99.62999725341797, "high": 99.68000030517578, "low": 99.5 }, { "date": "2024-10-21", "close": 98.830002, "volume": 6873900, "open": 99.18000030517578, "high": 99.20999908447266, "low": 98.83000183105469 }, { "date": "2024-10-22", "close": 98.849998, "volume": 11401800, "open": 98.93000030517578, "high": 99.01000213623047, "low": 98.7699966430664 }, { "date": "2024-10-23", "close": 98.599998, "volume": 19659700, "open": 98.56999969482422, "high": 98.76000213623047, "low": 98.4800033569336 }, { "date": "2024-10-24", "close": 98.790001, "volume": 7559300, "open": 98.68000030517578, "high": 98.94999694824219, "low": 98.5999984741211 }, { "date": "2024-10-25", "close": 98.589996, "volume": 9028500, "open": 98.97000122070312, "high": 98.98999786376953, "low": 98.54000091552734 }, { "date": "2024-10-28", "close": 98.43, "volume": 7362900, "open": 98.63999938964844, "high": 98.6500015258789, "low": 98.29000091552734 }, { "date": "2024-10-29", "close": 98.540001, "volume": 5421700, "open": 98.12000274658203, "high": 98.55999755859375, "low": 98.08999633789062 }, { "date": "2024-10-30", "close": 98.440002, "volume": 11188400, "open": 98.75, "high": 98.94000244140625, "low": 98.4000015258789 }, { "date": "2024-10-31", "close": 98.419998, "volume": 12754500, "open": 98.31999969482422, "high": 98.58000183105469, "low": 98.1500015258789 }, { "date": "2024-11-01", "close": 97.720001, "volume": 10387300, "open": 98.29000091552734, "high": 98.37999725341797, "low": 97.68000030517578 }, { "date": "2024-11-04", "close": 98.129997, "volume": 6629800, "open": 98.25, "high": 98.37999725341797, "low": 97.94999694824219 }, { "date": "2024-11-05", "close": 98.360001, "volume": 6663000, "open": 98.08999633789062, "high": 98.38999938964844, "low": 97.86000061035156 }, { "date": "2024-11-06", "close": 97.589996, "volume": 9158100, "open": 97.43000030517578, "high": 97.81999969482422, "low": 97.36000061035156 }, { "date": "2024-11-07", "close": 98.330002, "volume": 17402300, "open": 97.95999908447266, "high": 98.54000091552734, "low": 97.9000015258789 }, { "date": "2024-11-08", "close": 98.5, "volume": 6199800, "open": 98.4800033569336, "high": 98.72000122070312, "low": 98.37000274658203 }, { "date": "2024-11-11", "close": 98.279999, "volume": 4501200, "open": 98.30000305175781, "high": 98.33000183105469, "low": 98.16000366210938 }, { "date": "2024-11-12", "close": 97.709999, "volume": 16775400, "open": 97.9800033569336, "high": 98.13999938964844, "low": 97.6500015258789 }, { "date": "2024-11-13", "close": 97.690002, "volume": 15834900, "open": 98.16999816894531, "high": 98.19999694824219, "low": 97.56999969482422 }, { "date": "2024-11-14", "close": 97.650002, "volume": 7312000, "open": 97.8499984741211, "high": 97.98999786376953, "low": 97.56999969482422 }, { "date": "2024-11-15", "close": 97.660004, "volume": 11844300, "open": 97.44000244140625, "high": 97.87999725341797, "low": 97.26000213623047 }, { "date": "2024-11-18", "close": 97.75, "volume": 5260600, "open": 97.55000305175781, "high": 97.81999969482422, "low": 97.47000122070312 }, { "date": "2024-11-19", "close": 97.889999, "volume": 4735900, "open": 97.94999694824219, "high": 98.05000305175781, "low": 97.87000274658203 }, { "date": "2024-11-20", "close": 97.790001, "volume": 5551100, "open": 97.69000244140625, "high": 97.93000030517578, "low": 97.66999816894531 }, { "date": "2024-11-21", "close": 97.739998, "volume": 6348500, "open": 97.8499984741211, "high": 98.01000213623047, "low": 97.66999816894531 }, { "date": "2024-11-22", "close": 97.809998, "volume": 4989600, "open": 97.87000274658203, "high": 97.91999816894531, "low": 97.72000122070312 }, { "date": "2024-11-25", "close": 98.690002, "volume": 9246200, "open": 98.52999877929688, "high": 98.69999694824219, "low": 98.43000030517578 }, { "date": "2024-11-26", "close": 98.540001, "volume": 11303100, "open": 98.48999786376953, "high": 98.54000091552734, "low": 98.30000305175781 }, { "date": "2024-11-27", "close": 98.809998, "volume": 8749800, "open": 98.80000305175781, "high": 98.93000030517578, "low": 98.6500015258789 }, { "date": "2024-11-29", "close": 99.199997, "volume": 9623200, "open": 99.1500015258789, "high": 99.22000122070312, "low": 99.08000183105469 }, { "date": "2024-12-02", "close": 98.900002, "volume": 18397600, "open": 99.38999938964844, "high": 99.5999984741211, "low": 98.58000183105469 }, { "date": "2024-12-03", "close": 98.709999, "volume": 6889800, "open": 98.97000122070312, "high": 99.05999755859375, "low": 98.66999816894531 }, { "date": "2024-12-04", "close": 99.029999, "volume": 7448900, "open": 98.5199966430664, "high": 99.08999633789062, "low": 98.4800033569336 }, { "date": "2024-12-05", "close": 99.050003, "volume": 8786700, "open": 98.95999908447266, "high": 99.11000061035156, "low": 98.8499984741211 }, { "date": "2024-12-06", "close": 99.330002, "volume": 12890600, "open": 99.4000015258789, "high": 99.44000244140625, "low": 99.13999938964844 }, { "date": "2024-12-09", "close": 99.040001, "volume": 10689000, "open": 99.19999694824219, "high": 99.22000122070312, "low": 99.02999877929688 }, { "date": "2024-12-10", "close": 98.919998, "volume": 5984500, "open": 98.87000274658203, "high": 98.98999786376953, "low": 98.80000305175781 }, { "date": "2024-12-11", "close": 98.690002, "volume": 8095800, "open": 99.08000183105469, "high": 99.1500015258789, "low": 98.66000366210938 }, { "date": "2024-12-12", "close": 98.290001, "volume": 12353100, "open": 98.52999877929688, "high": 98.58000183105469, "low": 98.25 }, { "date": "2024-12-13", "close": 97.919998, "volume": 6566300, "open": 98.19999694824219, "high": 98.2300033569336, "low": 97.87000274658203 }, { "date": "2024-12-16", "close": 98.010002, "volume": 7124100, "open": 98.06999969482422, "high": 98.0999984741211, "low": 97.87999725341797 }, { "date": "2024-12-17", "close": 98.010002, "volume": 7239200, "open": 98.0, "high": 98.12999725341797, "low": 97.94999694824219 }, { "date": "2024-12-18", "close": 96.949997, "volume": 14261400, "open": 97.66000366210938, "high": 97.80000305175781, "low": 96.9000015258789 }, { "date": "2024-12-19", "close": 96.699997, "volume": 15490100, "open": 96.76000213623047, "high": 96.81999969482422, "low": 96.5 }, { "date": "2024-12-20", "close": 96.959999, "volume": 8657700, "open": 97.05000305175781, "high": 97.22000122070312, "low": 96.94000244140625 }, { "date": "2024-12-23", "close": 96.660004, "volume": 10540800, "open": 96.94999694824219, "high": 96.97000122070312, "low": 96.5999984741211 }, { "date": "2024-12-24", "close": 96.769997, "volume": 4739300, "open": 96.5, "high": 96.77999877929688, "low": 96.47000122070312 }, { "date": "2024-12-26", "close": 96.839996, "volume": 10620200, "open": 96.5199966430664, "high": 96.87999725341797, "low": 96.51000213623047 }, { "date": "2024-12-27", "close": 96.639999, "volume": 8601300, "open": 96.79000091552734, "high": 96.88999938964844, "low": 96.61000061035156 }, { "date": "2024-12-30", "close": 97.019997, "volume": 10154500, "open": 97.0, "high": 97.08000183105469, "low": 96.95999908447266 }, { "date": "2024-12-31", "close": 96.900002, "volume": 12276700, "open": 97.1500015258789, "high": 97.20999908447266, "low": 96.83000183105469 }, { "date": "2025-01-02", "close": 96.910004, "volume": 5547700, "open": 97.06999969482422, "high": 97.20999908447266, "low": 96.77999877929688 }, { "date": "2025-01-03", "close": 96.809998, "volume": 5331000, "open": 97.02999877929688, "high": 97.06999969482422, "low": 96.79000091552734 }, { "date": "2025-01-06", "close": 96.709999, "volume": 9248300, "open": 96.72000122070312, "high": 96.80000305175781, "low": 96.58000183105469 }, { "date": "2025-01-07", "close": 96.370003, "volume": 9153300, "open": 96.61000061035156, "high": 96.68000030517578, "low": 96.23999786376953 }, { "date": "2025-01-08", "close": 96.480003, "volume": 7444500, "open": 96.2699966430664, "high": 96.5199966430664, "low": 96.2300033569336 }, { "date": "2025-01-10", "close": 95.940002, "volume": 9822000, "open": 95.8499984741211, "high": 96.2300033569336, "low": 95.8499984741211 }, { "date": "2025-01-13", "close": 95.849998, "volume": 10420700, "open": 95.94000244140625, "high": 95.94999694824219, "low": 95.73999786376953 }, { "date": "2025-01-14", "close": 95.879997, "volume": 5487600, "open": 95.86000061035156, "high": 95.93000030517578, "low": 95.75 }, { "date": "2025-01-15", "close": 96.709999, "volume": 9563000, "open": 96.94000244140625, "high": 96.94000244140625, "low": 96.55000305175781 }, { "date": "2025-01-16", "close": 96.919998, "volume": 9810800, "open": 96.62999725341797, "high": 97.02999877929688, "low": 96.5 }, { "date": "2025-01-17", "close": 96.919998, "volume": 5360200, "open": 97.06999969482422, "high": 97.0999984741211, "low": 96.87000274658203 }, { "date": "2025-01-21", "close": 97.239998, "volume": 7725900, "open": 97.1500015258789, "high": 97.27999877929688, "low": 97.08999633789062 }, { "date": "2025-01-22", "close": 97.010002, "volume": 7283400, "open": 97.20999908447266, "high": 97.25, "low": 96.95999908447266 }, { "date": "2025-01-23", "close": 96.849998, "volume": 7707000, "open": 96.7699966430664, "high": 96.91999816894531, "low": 96.72000122070312 }, { "date": "2025-01-24", "close": 97.010002, "volume": 6459400, "open": 96.87000274658203, "high": 97.11000061035156, "low": 96.80000305175781 }, { "date": "2025-01-27", "close": 97.550003, "volume": 7602000, "open": 97.48999786376953, "high": 97.55999755859375, "low": 97.30999755859375 }, { "date": "2025-01-28", "close": 97.519997, "volume": 5730300, "open": 97.33999633789062, "high": 97.52999877929688, "low": 97.29000091552734 }, { "date": "2025-01-29", "close": 97.459999, "volume": 5912800, "open": 97.58000183105469, "high": 97.6500015258789, "low": 97.22000122070312 }, { "date": "2025-01-30", "close": 97.599998, "volume": 6802900, "open": 97.62000274658203, "high": 97.7300033569336, "low": 97.5199966430664 }, { "date": "2025-01-31", "close": 97.400002, "volume": 10750100, "open": 97.62000274658203, "high": 97.7300033569336, "low": 97.26000213623047 }, { "date": "2025-02-03", "close": 97.169998, "volume": 9977100, "open": 97.33999633789062, "high": 97.54000091552734, "low": 97.05000305175781 }, { "date": "2025-02-04", "close": 97.349998, "volume": 8483500, "open": 97.0199966430664, "high": 97.37999725341797, "low": 97.0 }, { "date": "2025-02-05", "close": 97.870003, "volume": 9716700, "open": 97.69999694824219, "high": 98.0, "low": 97.66000366210938 }, { "date": "2025-02-06", "close": 97.769997, "volume": 6629400, "open": 97.7699966430664, "high": 97.87999725341797, "low": 97.62999725341797 }, { "date": "2025-02-07", "close": 97.459999, "volume": 6422300, "open": 97.5199966430664, "high": 97.58999633789062, "low": 97.36000061035156 }, { "date": "2025-02-10", "close": 97.489998, "volume": 6038700, "open": 97.56999969482422, "high": 97.68000030517578, "low": 97.41000366210938 }, { "date": "2025-02-11", "close": 97.269997, "volume": 8001100, "open": 97.2699966430664, "high": 97.33999633789062, "low": 97.22000122070312 }, { "date": "2025-02-12", "close": 96.760002, "volume": 6404900, "open": 96.7699966430664, "high": 96.87999725341797, "low": 96.61000061035156 }, { "date": "2025-02-13", "close": 97.339996, "volume": 7041200, "open": 97.16000366210938, "high": 97.43000030517578, "low": 96.83999633789062 }, { "date": "2025-02-14", "close": 97.699997, "volume": 6257500, "open": 97.75, "high": 97.87999725341797, "low": 97.66999816894531 }, { "date": "2025-02-18", "close": 97.309998, "volume": 8159400, "open": 97.45999908447266, "high": 97.58000183105469, "low": 97.30999755859375 }, { "date": "2025-02-19", "close": 97.449997, "volume": 5604800, "open": 97.2699966430664, "high": 97.5, "low": 97.2699966430664 }, { "date": "2025-02-20", "close": 97.599998, "volume": 27958700, "open": 97.54000091552734, "high": 97.66999816894531, "low": 97.5 }, { "date": "2025-02-21", "close": 98.019997, "volume": 7070600, "open": 97.75, "high": 98.18000030517578, "low": 97.69999694824219 }, { "date": "2025-02-24", "close": 98.190002, "volume": 7298300, "open": 97.95999908447266, "high": 98.23999786376953, "low": 97.94000244140625 }, { "date": "2025-02-25", "close": 98.800003, "volume": 5801200, "open": 98.6500015258789, "high": 98.80999755859375, "low": 98.55999755859375 }, { "date": "2025-02-26", "close": 98.959999, "volume": 5035900, "open": 98.7699966430664, "high": 99.0199966430664, "low": 98.6500015258789 }, { "date": "2025-02-27", "close": 98.809998, "volume": 6263200, "open": 98.7699966430664, "high": 98.93000030517578, "low": 98.7300033569336 }, { "date": "2025-02-28", "close": 99.25, "volume": 14453000, "open": 99.08000183105469, "high": 99.29000091552734, "low": 98.91999816894531 }, { "date": "2025-03-03", "close": 99.160004, "volume": 7533500, "open": 98.66000366210938, "high": 99.19000244140625, "low": 98.5999984741211 }, { "date": "2025-03-04", "close": 98.910004, "volume": 7532400, "open": 99.30000305175781, "high": 99.4000015258789, "low": 98.80999755859375 }, { "date": "2025-03-05", "close": 98.57, "volume": 7302600, "open": 98.97000122070312, "high": 99.05999755859375, "low": 98.55000305175781 }, { "date": "2025-03-06", "close": 98.470001, "volume": 9946200, "open": 98.51000213623047, "high": 98.62000274658203, "low": 98.2300033569336 }, { "date": "2025-03-07", "close": 98.349998, "volume": 6450700, "open": 98.8499984741211, "high": 98.9800033569336, "low": 98.30000305175781 }, { "date": "2025-03-10", "close": 98.82, "volume": 12318600, "open": 98.80999755859375, "high": 98.98999786376953, "low": 98.7300033569336 }, { "date": "2025-03-11", "close": 98.470001, "volume": 10187900, "open": 98.7699966430664, "high": 98.94000244140625, "low": 98.41999816894531 }, { "date": "2025-03-12", "close": 98.18, "volume": 8436700, "open": 98.30000305175781, "high": 98.43000030517578, "low": 98.16000366210938 }, { "date": "2025-03-13", "close": 98.480003, "volume": 7959500, "open": 98.08999633789062, "high": 98.5, "low": 98.01000213623047 }, { "date": "2025-03-14", "close": 98.279999, "volume": 8949800, "open": 98.33999633789062, "high": 98.41999816894531, "low": 98.25 }, { "date": "2025-03-17", "close": 98.410004, "volume": 10605800, "open": 98.48999786376953, "high": 98.6500015258789, "low": 98.3499984741211 }, { "date": "2025-03-18", "close": 98.510002, "volume": 9022000, "open": 98.30000305175781, "high": 98.62000274658203, "low": 98.27999877929688 }, { "date": "2025-03-19", "close": 98.800003, "volume": 6763800, "open": 98.41999816894531, "high": 98.83000183105469, "low": 98.33000183105469 }, { "date": "2025-03-20", "close": 98.860001, "volume": 6556800, "open": 99.22000122070312, "high": 99.25, "low": 98.80000305175781 }, { "date": "2025-03-21", "close": 98.739998, "volume": 5028800, "open": 98.95999908447266, "high": 99.04000091552734, "low": 98.73999786376953 }, { "date": "2025-03-24", "close": 98.360001, "volume": 4894800, "open": 98.5999984741211, "high": 98.63999938964844, "low": 98.31999969482422 }, { "date": "2025-03-25", "close": 98.449997, "volume": 5663000, "open": 98.37000274658203, "high": 98.55999755859375, "low": 98.33999633789062 }, { "date": "2025-03-26", "close": 98.209999, "volume": 6744000, "open": 98.36000061035156, "high": 98.4000015258789, "low": 98.19999694824219 }, { "date": "2025-03-27", "close": 98.160004, "volume": 9513000, "open": 98.16000366210938, "high": 98.2300033569336, "low": 98.01000213623047 }, { "date": "2025-03-28", "close": 98.730003, "volume": 8534000, "open": 98.54000091552734, "high": 98.81999969482422, "low": 98.45999908447266 }, { "date": "2025-03-31", "close": 98.919998, "volume": 13350700, "open": 98.9800033569336, "high": 99.08999633789062, "low": 98.69999694824219 }, { "date": "2025-04-01", "close": 98.959999, "volume": 10295200, "open": 98.80999755859375, "high": 99.12999725341797, "low": 98.62000274658203 }, { "date": "2025-04-02", "close": 98.849998, "volume": 8225100, "open": 99.16999816894531, "high": 99.20999908447266, "low": 98.62000274658203 }, { "date": "2025-04-03", "close": 99.370003, "volume": 9905000, "open": 99.47000122070312, "high": 99.7300033569336, "low": 99.05000305175781 }, { "date": "2025-04-04", "close": 99.459999, "volume": 14914300, "open": 99.91999816894531, "high": 100.55000305175781, "low": 99.44000244140625 }, { "date": "2025-04-07", "close": 98.199997, "volume": 21796300, "open": 99.22000122070312, "high": 99.30999755859375, "low": 98.0 }, { "date": "2025-04-08", "close": 97.690002, "volume": 13173300, "open": 98.0999984741211, "high": 98.69000244140625, "low": 97.63999938964844 }, { "date": "2025-04-09", "close": 97.910004, "volume": 16244400, "open": 97.06999969482422, "high": 97.98999786376953, "low": 96.62999725341797 }, { "date": "2025-04-10", "close": 97.139999, "volume": 9940000, "open": 97.66999816894531, "high": 97.86000061035156, "low": 97.11000061035156 }, { "date": "2025-04-11", "close": 97.040001, "volume": 8437400, "open": 96.66000366210938, "high": 97.16999816894531, "low": 96.1500015258789 }, { "date": "2025-04-14", "close": 97.610001, "volume": 7940600, "open": 97.44000244140625, "high": 97.69000244140625, "low": 97.2699966430664 }, { "date": "2025-04-15", "close": 97.809998, "volume": 10074400, "open": 97.5999984741211, "high": 97.95999908447266, "low": 97.51000213623047 }, { "date": "2025-04-16", "close": 98.120003, "volume": 10105000, "open": 97.87999725341797, "high": 98.19000244140625, "low": 97.72000122070312 }, { "date": "2025-04-17", "close": 97.870003, "volume": 5589400, "open": 98.05999755859375, "high": 98.11000061035156, "low": 97.80999755859375 }, { "date": "2025-04-21", "close": 97.279999, "volume": 7925700, "open": 97.61000061035156, "high": 97.83000183105469, "low": 97.27999877929688 }, { "date": "2025-04-22", "close": 97.459999, "volume": 6521400, "open": 97.61000061035156, "high": 97.7699966430664, "low": 97.44999694824219 }, { "date": "2025-04-23", "close": 97.699997, "volume": 13376700, "open": 98.33000183105469, "high": 98.47000122070312, "low": 97.6500015258789 }, { "date": "2025-04-24", "close": 98.239998, "volume": 8524400, "open": 98.05999755859375, "high": 98.25, "low": 98.0 }, { "date": "2025-04-25", "close": 98.599998, "volume": 9058900, "open": 98.47000122070312, "high": 98.62999725341797, "low": 98.36000061035156 }, { "date": "2025-04-28", "close": 98.870003, "volume": 4890800, "open": 98.5199966430664, "high": 98.9000015258789, "low": 98.5 }, { "date": "2025-04-29", "close": 99.110001, "volume": 6731100, "open": 98.76000213623047, "high": 99.11000061035156, "low": 98.75 }, { "date": "2025-04-30", "close": 99.019997, "volume": 7370300, "open": 98.98999786376953, "high": 99.16999816894531, "low": 98.87999725341797 }, { "date": "2025-05-01", "close": 98.43, "volume": 6912600, "open": 98.83000183105469, "high": 98.87000274658203, "low": 98.27999877929688 }, { "date": "2025-05-02", "close": 97.949997, "volume": 9879200, "open": 98.05999755859375, "high": 98.33999633789062, "low": 97.81999969482422 }, { "date": "2025-05-05", "close": 97.779999, "volume": 14273800, "open": 97.9000015258789, "high": 97.91000366210938, "low": 97.6500015258789 }, { "date": "2025-05-06", "close": 98.019997, "volume": 11730100, "open": 97.77999877929688, "high": 98.0199966430664, "low": 97.6500015258789 }, { "date": "2025-05-07", "close": 98.169998, "volume": 6557000, "open": 98.16000366210938, "high": 98.33999633789062, "low": 98.08999633789062 }, { "date": "2025-05-08", "close": 97.660004, "volume": 7814200, "open": 98.20999908447266, "high": 98.2300033569336, "low": 97.6500015258789 }, { "date": "2025-05-09", "close": 97.760002, "volume": 5739200, "open": 97.86000061035156, "high": 97.97000122070312, "low": 97.73999786376953 }, { "date": "2025-05-12", "close": 97.43, "volume": 10768200, "open": 97.44999694824219, "high": 97.66000366210938, "low": 97.33000183105469 }, { "date": "2025-05-13", "close": 97.330002, "volume": 6305500, "open": 97.5, "high": 97.55000305175781, "low": 97.23999786376953 }, { "date": "2025-05-14", "close": 97.050003, "volume": 7350600, "open": 97.27999877929688, "high": 97.33999633789062, "low": 97.01000213623047 }, { "date": "2025-05-15", "close": 97.599998, "volume": 7638900, "open": 97.30999755859375, "high": 97.5999984741211, "low": 97.22000122070312 }, { "date": "2025-05-16", "close": 97.660004, "volume": 5262500, "open": 97.91000366210938, "high": 97.91999816894531, "low": 97.62000274658203 }, { "date": "2025-05-19", "close": 97.629997, "volume": 7232700, "open": 97.13999938964844, "high": 97.66000366210938, "low": 97.0999984741211 }, { "date": "2025-05-20", "close": 97.459999, "volume": 7496600, "open": 97.5199966430664, "high": 97.54000091552734, "low": 97.27999877929688 }, { "date": "2025-05-21", "close": 96.82, "volume": 12393200, "open": 97.16999816894531, "high": 97.27999877929688, "low": 96.73999786376953 }, { "date": "2025-05-22", "close": 97.099998, "volume": 6084800, "open": 96.7699966430664, "high": 97.11000061035156, "low": 96.66000366210938 }, { "date": "2025-05-23", "close": 97.239998, "volume": 5210500, "open": 97.33999633789062, "high": 97.37999725341797, "low": 97.08000183105469 }, { "date": "2025-05-27", "close": 97.68, "volume": 7461500, "open": 97.51000213623047, "high": 97.73999786376953, "low": 97.41999816894531 }, { "date": "2025-05-28", "close": 97.5, "volume": 4909200, "open": 97.55999755859375, "high": 97.66999816894531, "low": 97.37999725341797 }, { "date": "2025-05-29", "close": 97.860001, "volume": 7724100, "open": 97.73999786376953, "high": 97.94000244140625, "low": 97.69999694824219 }, { "date": "2025-05-30", "close": 98.099998, "volume": 15488400, "open": 97.86000061035156, "high": 98.0999984741211, "low": 97.80000305175781 }, { "date": "2025-06-02", "close": 97.519997, "volume": 28390000, "open": 97.2300033569336, "high": 97.5999984741211, "low": 97.2300033569336 }, { "date": "2025-06-03", "close": 97.449997, "volume": 7177600, "open": 97.5999984741211, "high": 97.75, "low": 97.37000274658203 }, { "date": "2025-06-04", "close": 98.029999, "volume": 7761500, "open": 97.75, "high": 98.08999633789062, "low": 97.69000244140625 }, { "date": "2025-06-05", "close": 97.779999, "volume": 10456500, "open": 98.02999877929688, "high": 98.12000274658203, "low": 97.7699966430664 }, { "date": "2025-06-06", "close": 97.279999, "volume": 6299900, "open": 97.45999908447266, "high": 97.52999877929688, "low": 97.25 }, { "date": "2025-06-09", "close": 97.400002, "volume": 7096500, "open": 97.29000091552734, "high": 97.54000091552734, "low": 97.2699966430664 }, { "date": "2025-06-10", "close": 97.620003, "volume": 4990900, "open": 97.72000122070312, "high": 97.73999786376953, "low": 97.51000213623047 }, { "date": "2025-06-11", "close": 97.949997, "volume": 5992400, "open": 97.79000091552734, "high": 97.9800033569336, "low": 97.69999694824219 }, { "date": "2025-06-12", "close": 98.309998, "volume": 5726200, "open": 98.23999786376953, "high": 98.31999969482422, "low": 98.12000274658203 }, { "date": "2025-06-13", "close": 97.959999, "volume": 8050300, "open": 98.11000061035156, "high": 98.16000366210938, "low": 97.76000213623047 }, { "date": "2025-06-16", "close": 97.760002, "volume": 5680900, "open": 97.88999938964844, "high": 98.06999969482422, "low": 97.75 }, { "date": "2025-06-17", "close": 98.059998, "volume": 5312000, "open": 97.94999694824219, "high": 98.12000274658203, "low": 97.76000213623047 }, { "date": "2025-06-18", "close": 98.129997, "volume": 5907900, "open": 98.20999908447266, "high": 98.4000015258789, "low": 98.02999877929688 }, { "date": "2025-06-20", "close": 98.220001, "volume": 6213000, "open": 98.0, "high": 98.30999755859375, "low": 97.94999694824219 }, { "date": "2025-06-23", "close": 98.419998, "volume": 5884600, "open": 98.4000015258789, "high": 98.6500015258789, "low": 98.30000305175781 }, { "date": "2025-06-24", "close": 98.82, "volume": 7907600, "open": 98.36000061035156, "high": 98.81999969482422, "low": 98.33999633789062 }, { "date": "2025-06-25", "close": 98.809998, "volume": 8434800, "open": 98.62000274658203, "high": 98.80999755859375, "low": 98.5199966430664 }, { "date": "2025-06-26", "close": 99.080002, "volume": 9775100, "open": 98.80000305175781, "high": 99.0999984741211, "low": 98.77999877929688 }, { "date": "2025-06-27", "close": 98.800003, "volume": 25931600, "open": 98.87000274658203, "high": 99.0999984741211, "low": 98.76000213623047 }, { "date": "2025-06-30", "close": 99.199997, "volume": 14036800, "open": 99.05000305175781, "high": 99.2300033569336, "low": 98.94000244140625 }, { "date": "2025-07-01", "close": 98.790001, "volume": 18480200, "open": 98.87000274658203, "high": 98.94999694824219, "low": 98.66999816894531 }, { "date": "2025-07-02", "close": 98.669998, "volume": 8756000, "open": 98.68000030517578, "high": 98.69999694824219, "low": 98.54000091552734 }, { "date": "2025-07-03", "close": 98.470001, "volume": 4583200, "open": 98.52999877929688, "high": 98.58999633789062, "low": 98.41000366210938 }, { "date": "2025-07-07", "close": 98.120003, "volume": 8088100, "open": 98.31999969482422, "high": 98.33000183105469, "low": 98.05999755859375 }, { "date": "2025-07-08", "close": 98.080002, "volume": 7804200, "open": 97.94999694824219, "high": 98.08000183105469, "low": 97.93000030517578 }, { "date": "2025-07-09", "close": 98.489998, "volume": 11043600, "open": 98.20999908447266, "high": 98.48999786376953, "low": 98.12999725341797 }, { "date": "2025-07-10", "close": 98.459999, "volume": 5125300, "open": 98.41999816894531, "high": 98.4800033569336, "low": 98.30000305175781 }, { "date": "2025-07-11", "close": 98.050003, "volume": 6106500, "open": 98.16999816894531, "high": 98.25, "low": 98.0199966430664 }, { "date": "2025-07-14", "close": 98.040001, "volume": 6231400, "open": 98.01000213623047, "high": 98.12999725341797, "low": 97.93000030517578 }, { "date": "2025-07-15", "close": 97.75, "volume": 9681000, "open": 98.16000366210938, "high": 98.16000366210938, "low": 97.69999694824219 }, { "date": "2025-07-16", "close": 97.889999, "volume": 23556800, "open": 97.88999938964844, "high": 98.0199966430664, "low": 97.69000244140625 }, { "date": "2025-07-17", "close": 97.93, "volume": 8355500, "open": 97.9800033569336, "high": 98.05999755859375, "low": 97.86000061035156 }, { "date": "2025-07-18", "close": 98.110001, "volume": 8443800, "open": 98.1500015258789, "high": 98.16999816894531, "low": 98.04000091552734 }, { "date": "2025-07-21", "close": 98.379997, "volume": 6865700, "open": 98.45999908447266, "high": 98.54000091552734, "low": 98.36000061035156 }, { "date": "2025-07-22", "close": 98.57, "volume": 6172700, "open": 98.4800033569336, "high": 98.63999938964844, "low": 98.43000030517578 }, { "date": "2025-07-23", "close": 98.349998, "volume": 7466900, "open": 98.44999694824219, "high": 98.4800033569336, "low": 98.31999969482422 }, { "date": "2025-07-24", "close": 98.290001, "volume": 9643800, "open": 98.11000061035156, "high": 98.36000061035156, "low": 98.08999633789062 }, { "date": "2025-07-25", "close": 98.449997, "volume": 5530400, "open": 98.30000305175781, "high": 98.4800033569336, "low": 98.25 }, { "date": "2025-07-28", "close": 98.32, "volume": 7032200, "open": 98.36000061035156, "high": 98.41999816894531, "low": 98.27999877929688 }, { "date": "2025-07-29", "close": 98.849998, "volume": 12015200, "open": 98.41999816894531, "high": 98.8499984741211, "low": 98.41999816894531 }, { "date": "2025-07-30", "close": 98.57, "volume": 8305400, "open": 98.66999816894531, "high": 98.81999969482422, "low": 98.5199966430664 }, { "date": "2025-07-31", "close": 98.620003, "volume": 19774600, "open": 98.72000122070312, "high": 98.83000183105469, "low": 98.56999969482422 }, { "date": "2025-08-01", "close": 99.139999, "volume": 12416200, "open": 98.87000274658203, "high": 99.16000366210938, "low": 98.8499984741211 }, { "date": "2025-08-04", "close": 99.220001, "volume": 6717900, "open": 99.16000366210938, "high": 99.23999786376953, "low": 99.02999877929688 }, { "date": "2025-08-05", "close": 99.25, "volume": 9092400, "open": 99.12999725341797, "high": 99.30999755859375, "low": 99.11000061035156 }, { "date": "2025-08-06", "close": 99.209999, "volume": 8102700, "open": 99.13999938964844, "high": 99.29000091552734, "low": 98.83999633789062 }, { "date": "2025-08-07", "close": 99.129997, "volume": 7869300, "open": 99.2300033569336, "high": 99.31999969482422, "low": 99.08999633789062 }, { "date": "2025-08-08", "close": 98.940002, "volume": 8238100, "open": 99.0, "high": 99.12000274658203, "low": 98.88999938964844 }, { "date": "2025-08-11", "close": 99.010002, "volume": 9698300, "open": 99.01000213623047, "high": 99.12000274658203, "low": 98.94000244140625 }, { "date": "2025-08-12", "close": 99.010002, "volume": 12239500, "open": 98.91000366210938, "high": 99.01000213623047, "low": 98.80000305175781 }, { "date": "2025-08-13", "close": 99.370003, "volume": 5386800, "open": 99.27999877929688, "high": 99.41000366210938, "low": 99.26000213623047 }, { "date": "2025-08-14", "close": 99.089996, "volume": 5208500, "open": 99.18000030517578, "high": 99.2699966430664, "low": 99.0199966430664 }, { "date": "2025-08-15", "close": 98.940002, "volume": 6884600, "open": 99.06999969482422, "high": 99.0999984741211, "low": 98.87000274658203 }, { "date": "2025-08-18", "close": 98.830002, "volume": 7906400, "open": 98.98999786376953, "high": 99.0, "low": 98.75 }, { "date": "2025-08-19", "close": 99.019997, "volume": 9946800, "open": 98.94000244140625, "high": 99.04000091552734, "low": 98.91000366210938 }, { "date": "2025-08-20", "close": 99.080002, "volume": 5615200, "open": 98.98999786376953, "high": 99.16000366210938, "low": 98.9800033569336 }, { "date": "2025-08-21", "close": 98.849998, "volume": 7129200, "open": 98.95999908447266, "high": 98.98999786376953, "low": 98.7300033569336 }, { "date": "2025-08-22", "close": 99.400002, "volume": 9451400, "open": 99.02999877929688, "high": 99.44999694824219, "low": 99.0 }, { "date": "2025-08-25", "close": 99.25, "volume": 5624900, "open": 99.20999908447266, "high": 99.33999633789062, "low": 99.16000366210938 }, { "date": "2025-08-26", "close": 99.370003, "volume": 4696000, "open": 99.23999786376953, "high": 99.38999938964844, "low": 99.16000366210938 }, { "date": "2025-08-27", "close": 99.470001, "volume": 7320800, "open": 99.22000122070312, "high": 99.47000122070312, "low": 99.16999816894531 }, { "date": "2025-08-28", "close": 99.589996, "volume": 7068500, "open": 99.43000030517578, "high": 99.61000061035156, "low": 99.41000366210938 }, { "date": "2025-08-29", "close": 99.459999, "volume": 9181400, "open": 99.47000122070312, "high": 99.54000091552734, "low": 99.4000015258789 }, { "date": "2025-09-02", "close": 98.870003, "volume": 8529800, "open": 98.81999969482422, "high": 98.94999694824219, "low": 98.79000091552734 }, { "date": "2025-09-03", "close": 99.230003, "volume": 8400000, "open": 98.94999694824219, "high": 99.33000183105469, "low": 98.94999694824219 }, { "date": "2025-09-04", "close": 99.629997, "volume": 6297100, "open": 99.44000244140625, "high": 99.63999938964844, "low": 99.33999633789062 }, { "date": "2025-09-05", "close": 100.099998, "volume": 7617200, "open": 100.13999938964844, "high": 100.2300033569336, "low": 100.08000183105469 }, { "date": "2025-09-08", "close": 100.440002, "volume": 7202700, "open": 100.33000183105469, "high": 100.44999694824219, "low": 100.30000305175781 }, { "date": "2025-09-09", "close": 100.239998, "volume": 7090000, "open": 100.37999725341797, "high": 100.45999908447266, "low": 100.16000366210938 }, { "date": "2025-09-10", "close": 100.440002, "volume": 5952400, "open": 100.41000366210938, "high": 100.58999633789062, "low": 100.33999633789062 }, { "date": "2025-09-11", "close": 100.629997, "volume": 6776500, "open": 100.55000305175781, "high": 100.77999877929688, "low": 100.52999877929688 }, { "date": "2025-09-12", "close": 100.540001, "volume": 6525900, "open": 100.4800033569336, "high": 100.54000091552734, "low": 100.33999633789062 }, { "date": "2025-09-15", "close": 100.709999, "volume": 5039000, "open": 100.66999816894531, "high": 100.73999786376953, "low": 100.62000274658203 }, { "date": "2025-09-16", "close": 100.75, "volume": 8264600, "open": 100.75, "high": 100.97000122070312, "low": 100.6500015258789 }, { "date": "2025-09-17", "close": 100.57, "volume": 7878300, "open": 100.87000274658203, "high": 101.0199966430664, "low": 100.48999786376953 }, { "date": "2025-09-18", "close": 100.290001, "volume": 7123700, "open": 100.2699966430664, "high": 100.41000366210938, "low": 100.16000366210938 }, { "date": "2025-09-19", "close": 100.290001, "volume": 7238500, "open": 100.30000305175781, "high": 100.36000061035156, "low": 100.20999908447266 }, { "date": "2025-09-22", "close": 100.169998, "volume": 5642100, "open": 100.26000213623047, "high": 100.29000091552734, "low": 100.12000274658203 }, { "date": "2025-09-23", "close": 100.330002, "volume": 8095500, "open": 100.23999786376953, "high": 100.36000061035156, "low": 100.16000366210938 }, { "date": "2025-09-24", "close": 100.139999, "volume": 6610800, "open": 100.25, "high": 100.26000213623047, "low": 100.11000061035156 }, { "date": "2025-09-25", "close": 100.0, "volume": 8743500, "open": 100.0, "high": 100.05999755859375, "low": 99.8499984741211 }, { "date": "2025-09-26", "close": 100.07, "volume": 6868100, "open": 100.08999633789062, "high": 100.20999908447266, "low": 99.97000122070312 }, { "date": "2025-09-29", "close": 100.260002, "volume": 7751600, "open": 100.18000030517578, "high": 100.33000183105469, "low": 100.13999938964844 }, { "date": "2025-09-30", "close": 100.25, "volume": 12400700, "open": 100.33000183105469, "high": 100.48999786376953, "low": 100.19999694824219 }, { "date": "2025-10-01", "close": 100.18, "volume": 6961300, "open": 100.18000030517578, "high": 100.26000213623047, "low": 100.02999877929688 }, { "date": "2025-10-02", "close": 100.290001, "volume": 6055800, "open": 100.13999938964844, "high": 100.31999969482422, "low": 100.0999984741211 }, { "date": "2025-10-03", "close": 100.18, "volume": 5268700, "open": 100.31999969482422, "high": 100.37999725341797, "low": 100.16000366210938 }, { "date": "2025-10-06", "close": 99.959999, "volume": 6950200, "open": 100.0, "high": 100.1500015258789, "low": 99.94999694824219 }, { "date": "2025-10-07", "close": 100.129997, "volume": 6379200, "open": 100.08000183105469, "high": 100.2300033569336, "low": 100.0199966430664 }, { "date": "2025-10-08", "close": 100.139999, "volume": 5726900, "open": 100.30999755859375, "high": 100.33000183105469, "low": 100.11000061035156 }, { "date": "2025-10-09", "close": 100.019997, "volume": 5199500, "open": 100.08000183105469, "high": 100.0999984741211, "low": 100.0 }, { "date": "2025-10-10", "close": 100.43, "volume": 10204100, "open": 100.36000061035156, "high": 100.54000091552734, "low": 100.25 }, { "date": "2025-10-13", "close": 100.620003, "volume": 8320400, "open": 100.45999908447266, "high": 100.62999725341797, "low": 100.36000061035156 }, { "date": "2025-10-14", "close": 100.779999, "volume": 8508700, "open": 100.56999969482422, "high": 100.79000091552734, "low": 100.52999877929688 }, { "date": "2025-10-15", "close": 100.739998, "volume": 6297000, "open": 100.81999969482422, "high": 100.93000030517578, "low": 100.6500015258789 }, { "date": "2025-10-16", "close": 101.099998, "volume": 10035200, "open": 100.69000244140625, "high": 101.11000061035156, "low": 100.66999816894531 }, { "date": "2025-10-17", "close": 100.959999, "volume": 11738900, "open": 101.01000213623047, "high": 101.01000213623047, "low": 100.86000061035156 }, { "date": "2025-10-20", "close": 101.129997, "volume": 7299100, "open": 101.06999969482422, "high": 101.12999725341797, "low": 101.0199966430664 }, { "date": "2025-10-21", "close": 101.230003, "volume": 12965900, "open": 101.2699966430664, "high": 101.3499984741211, "low": 101.19999694824219 }, { "date": "2025-10-22", "close": 101.220001, "volume": 13263200, "open": 101.16000366210938, "high": 101.23999786376953, "low": 101.08999633789062 }, { "date": "2025-10-23", "close": 101.040001, "volume": 9975000, "open": 101.11000061035156, "high": 101.16999816894531, "low": 101.01000213623047 }, { "date": "2025-10-24", "close": 101.139999, "volume": 6544500, "open": 101.16999816894531, "high": 101.19999694824219, "low": 101.0199966430664 }, { "date": "2025-10-27", "close": 101.209999, "volume": 8527600, "open": 101.08000183105469, "high": 101.20999908447266, "low": 100.97000122070312 }, { "date": "2025-10-28", "close": 101.269997, "volume": 10300500, "open": 101.19000244140625, "high": 101.30000305175781, "low": 101.13999938964844 }, { "date": "2025-10-29", "close": 100.790001, "volume": 9275700, "open": 101.25, "high": 101.25, "low": 100.76000213623047 }, { "date": "2025-10-30", "close": 100.599998, "volume": 13563800, "open": 100.4800033569336, "high": 100.76000213623047, "low": 100.45999908447266 }, { "date": "2025-10-31", "close": 100.540001, "volume": 13111900, "open": 100.66000366210938, "high": 100.69999694824219, "low": 100.5 }, { "date": "2025-11-03", "close": 100.089996, "volume": 9042100, "open": 100.06999969482422, "high": 100.1500015258789, "low": 100.0 }, { "date": "2025-11-04", "close": 100.139999, "volume": 29687500, "open": 100.1500015258789, "high": 100.27999877929688, "low": 100.12999725341797 }, { "date": "2025-11-05", "close": 99.870003, "volume": 8164900, "open": 100.0999984741211, "high": 100.11000061035156, "low": 99.81999969482422 }, { "date": "2025-11-06", "close": 100.239998, "volume": 7247600, "open": 100.18000030517578, "high": 100.30000305175781, "low": 100.13999938964844 }, { "date": "2025-11-07", "close": 100.199997, "volume": 5708300, "open": 100.12999725341797, "high": 100.33999633789062, "low": 100.11000061035156 }, { "date": "2025-11-10", "close": 100.160004, "volume": 7945000, "open": 100.19999694824219, "high": 100.2699966430664, "low": 100.0999984741211 }, { "date": "2025-11-11", "close": 100.459999, "volume": 5186200, "open": 100.37999725341797, "high": 100.48999786376953, "low": 100.33000183105469 }, { "date": "2025-11-12", "close": 100.419998, "volume": 6267300, "open": 100.41999816894531, "high": 100.5, "low": 100.36000061035156 }, { "date": "2025-11-13", "close": 100.120003, "volume": 7541600, "open": 100.23999786376953, "high": 100.33000183105469, "low": 100.12000274658203 }, { "date": "2025-11-14", "close": 100.0, "volume": 6350400, "open": 100.30000305175781, "high": 100.33000183105469, "low": 99.9800033569336 }, { "date": "2025-11-17", "close": 100.019997, "volume": 7821800, "open": 100.05000305175781, "high": 100.13999938964844, "low": 100.01000213623047 }, { "date": "2025-11-18", "close": 100.080002, "volume": 7731800, "open": 100.25, "high": 100.2699966430664, "low": 100.0 }, { "date": "2025-11-19", "close": 100.080002, "volume": 8951700, "open": 100.19999694824219, "high": 100.25, "low": 100.02999877929688 }, { "date": "2025-11-20", "close": 100.199997, "volume": 12968000, "open": 100.18000030517578, "high": 100.27999877929688, "low": 100.13999938964844 }, { "date": "2025-11-21", "close": 100.440002, "volume": 9334500, "open": 100.44999694824219, "high": 100.5, "low": 100.27999877929688 }, { "date": "2025-11-24", "close": 100.639999, "volume": 7717600, "open": 100.51000213623047, "high": 100.66000366210938, "low": 100.5 }, { "date": "2025-11-25", "close": 100.800003, "volume": 16788400, "open": 100.70999908447266, "high": 100.94999694824219, "low": 100.69999694824219 }, { "date": "2025-11-26", "close": 100.959999, "volume": 8935000, "open": 100.77999877929688, "high": 100.97000122070312, "low": 100.66000366210938 }, { "date": "2025-11-28", "close": 100.82, "volume": 5064800, "open": 100.91000366210938, "high": 100.94000244140625, "low": 100.69999694824219 }, { "date": "2025-12-01", "close": 100.059998, "volume": 7249300, "open": 100.06999969482422, "high": 100.13999938964844, "low": 100.0199966430664 }, { "date": "2025-12-02", "close": 100.190002, "volume": 7972000, "open": 100.06999969482422, "high": 100.22000122070312, "low": 100.04000091552734 }, { "date": "2025-12-03", "close": 100.379997, "volume": 9744400, "open": 100.30000305175781, "high": 100.38999938964844, "low": 100.20999908447266 }, { "date": "2025-12-04", "close": 100.139999, "volume": 6953200, "open": 100.25, "high": 100.30999755859375, "low": 100.11000061035156 }, { "date": "2025-12-05", "close": 100.029999, "volume": 6870000, "open": 100.16999816894531, "high": 100.16999816894531, "low": 99.95999908447266 }, { "date": "2025-12-08", "close": 99.870003, "volume": 8039100, "open": 100.0199966430664, "high": 100.02999877929688, "low": 99.73999786376953 }, { "date": "2025-12-09", "close": 99.779999, "volume": 5967900, "open": 100.04000091552734, "high": 100.04000091552734, "low": 99.7699966430664 }, { "date": "2025-12-10", "close": 100.099998, "volume": 9279700, "open": 99.7699966430664, "high": 100.12999725341797, "low": 99.76000213623047 }, { "date": "2025-12-11", "close": 100.120003, "volume": 9961200, "open": 100.31999969482422, "high": 100.3499984741211, "low": 100.08000183105469 }, { "date": "2025-12-12", "close": 99.809998, "volume": 7588300, "open": 99.83999633789062, "high": 99.91999816894531, "low": 99.77999877929688 }, { "date": "2025-12-15", "close": 99.910004, "volume": 9960300, "open": 100.01000213623047, "high": 100.08000183105469, "low": 99.87999725341797 }, { "date": "2025-12-16", "close": 100.099998, "volume": 8614000, "open": 99.87000274658203, "high": 100.1500015258789, "low": 99.86000061035156 }, { "date": "2025-12-17", "close": 100.07, "volume": 12011000, "open": 100.02999877929688, "high": 100.13999938964844, "low": 100.0199966430664 }, { "date": "2025-12-18", "close": 100.32, "volume": 8191000, "open": 100.31999969482422, "high": 100.37000274658203, "low": 100.22000122070312 }, { "date": "2025-12-19", "close": 99.839996, "volume": 6216400, "open": 99.88999938964844, "high": 99.94999694824219, "low": 99.80000305175781 }, { "date": "2025-12-22", "close": 99.800003, "volume": 6178400, "open": 99.81999969482422, "high": 99.83000183105469, "low": 99.73999786376953 }, { "date": "2025-12-23", "close": 99.800003, "volume": 9744100, "open": 99.5999984741211, "high": 99.81999969482422, "low": 99.58000183105469 }, { "date": "2025-12-24", "close": 100.019997, "volume": 4483900, "open": 99.9000015258789, "high": 100.04000091552734, "low": 99.8499984741211 }, { "date": "2025-12-26", "close": 100.040001, "volume": 6503700, "open": 100.12999725341797, "high": 100.1500015258789, "low": 99.97000122070312 }, { "date": "2025-12-29", "close": 100.160004, "volume": 7886700, "open": 100.12000274658203, "high": 100.19000244140625, "low": 100.05999755859375 }, { "date": "2025-12-30", "close": 100.120003, "volume": 7955800, "open": 100.05999755859375, "high": 100.18000030517578, "low": 100.02999877929688 }, { "date": "2025-12-31", "close": 99.879997, "volume": 13535500, "open": 100.0199966430664, "high": 100.12000274658203, "low": 99.87999725341797 }, { "date": "2026-01-02", "close": 99.849998, "volume": 6730300, "open": 100.0, "high": 100.01000213623047, "low": 99.80999755859375 }, { "date": "2026-01-05", "close": 100.040001, "volume": 9364900, "open": 99.93000030517578, "high": 100.06999969482422, "low": 99.87999725341797 }, { "date": "2026-01-06", "close": 100.019997, "volume": 8573800, "open": 99.93000030517578, "high": 100.02999877929688, "low": 99.80999755859375 }, { "date": "2026-01-07", "close": 100.120003, "volume": 7151800, "open": 100.16999816894531, "high": 100.19999694824219, "low": 100.02999877929688 }, { "date": "2026-01-08", "close": 99.940002, "volume": 6184100, "open": 99.94000244140625, "high": 100.01000213623047, "low": 99.91000366210938 }, { "date": "2026-01-09", "close": 100.160004, "volume": 9879700, "open": 100.08000183105469, "high": 100.2699966430664, "low": 99.97000122070312 }, { "date": "2026-01-12", "close": 100.110001, "volume": 9871200, "open": 100.05999755859375, "high": 100.20999908447266, "low": 100.02999877929688 }, { "date": "2026-01-13", "close": 100.199997, "volume": 7561600, "open": 100.23999786376953, "high": 100.23999786376953, "low": 100.08999633789062 }, { "date": "2026-01-14", "close": 100.349998, "volume": 8585300, "open": 100.2300033569336, "high": 100.41000366210938, "low": 100.2300033569336 }, { "date": "2026-01-15", "close": 100.220001, "volume": 9923600, "open": 100.41999816894531, "high": 100.41999816894531, "low": 100.22000122070312 }, { "date": "2026-01-16", "close": 100.050003, "volume": 10332500, "open": 100.22000122070312, "high": 100.23999786376953, "low": 100.04000091552734 }, { "date": "2026-01-20", "close": 99.669998, "volume": 14336900, "open": 99.70999908447266, "high": 99.86000061035156, "low": 99.66000366210938 }, { "date": "2026-01-21", "close": 100.0, "volume": 16939600, "open": 99.7699966430664, "high": 100.02999877929688, "low": 99.72000122070312 }, { "date": "2026-01-22", "close": 100.019997, "volume": 10154200, "open": 99.91000366210938, "high": 100.08000183105469, "low": 99.87000274658203 }, { "date": "2026-01-23", "close": 100.110001, "volume": 8621400, "open": 100.05000305175781, "high": 100.1500015258789, "low": 99.95999908447266 }, { "date": "2026-01-26", "close": 100.260002, "volume": 6526700, "open": 100.26000213623047, "high": 100.30999755859375, "low": 100.20999908447266 }, { "date": "2026-01-27", "close": 100.190002, "volume": 7571800, "open": 100.25, "high": 100.33000183105469, "low": 100.16999816894531 }, { "date": "2026-01-28", "close": 100.150002, "volume": 14730100, "open": 100.1500015258789, "high": 100.16999816894531, "low": 100.0 }, { "date": "2026-01-29", "close": 100.150002, "volume": 10066400, "open": 100.0999984741211, "high": 100.23999786376953, "low": 100.01000213623047 }, { "date": "2026-01-30", "close": 100.129997, "volume": 12469600, "open": 100.16000366210938, "high": 100.22000122070312, "low": 100.11000061035156 }, { "date": "2026-02-02", "close": 99.690002, "volume": 13264100, "open": 99.83999633789062, "high": 99.8499984741211, "low": 99.66000366210938 }, { "date": "2026-02-03", "close": 99.699997, "volume": 9358800, "open": 99.62000274658203, "high": 99.72000122070312, "low": 99.58999633789062 }, { "date": "2026-02-04", "close": 99.639999, "volume": 12574000, "open": 99.62000274658203, "high": 99.75, "low": 99.5999984741211 }, { "date": "2026-02-05", "close": 100.07, "volume": 11442200, "open": 99.87000274658203, "high": 100.11000061035156, "low": 99.80999755859375 }, { "date": "2026-02-06", "close": 100.129997, "volume": 9471900, "open": 100.08999633789062, "high": 100.13999938964844, "low": 99.9800033569336 }, { "date": "2026-02-09", "close": 100.160004, "volume": 9307600, "open": 100.04000091552734, "high": 100.16999816894531, "low": 100.0 }, { "date": "2026-02-10", "close": 100.449997, "volume": 8566100, "open": 100.4000015258789, "high": 100.5, "low": 100.37000274658203 }, { "date": "2026-02-11", "close": 100.220001, "volume": 8484800, "open": 100.22000122070312, "high": 100.4000015258789, "low": 100.19000244140625 }, { "date": "2026-02-12", "close": 100.669998, "volume": 11167500, "open": 100.4000015258789, "high": 100.69999694824219, "low": 100.38999938964844 }, { "date": "2026-02-13", "close": 100.989998, "volume": 5927000, "open": 100.93000030517578, "high": 101.01000213623047, "low": 100.88999938964844 }, { "date": "2026-02-17", "close": 101.0, "volume": 6588800, "open": 101.0, "high": 101.04000091552734, "low": 100.94000244140625 }, { "date": "2026-02-18", "close": 100.860001, "volume": 5460200, "open": 100.87000274658203, "high": 100.95999908447266, "low": 100.83999633789062 }, { "date": "2026-02-19", "close": 100.879997, "volume": 6600700, "open": 100.79000091552734, "high": 100.94000244140625, "low": 100.7699966430664 }, { "date": "2026-02-20", "close": 100.900002, "volume": 8651000, "open": 100.9000015258789, "high": 100.93000030517578, "low": 100.73999786376953 }, { "date": "2026-02-23", "close": 101.099998, "volume": 9817100, "open": 100.95999908447266, "high": 101.18000030517578, "low": 100.94999694824219 }, { "date": "2026-02-24", "close": 101.089996, "volume": 7890400, "open": 101.08999633789062, "high": 101.1500015258789, "low": 101.01000213623047 }, { "date": "2026-02-25", "close": 101.040001, "volume": 6869000, "open": 101.01000213623047, "high": 101.12999725341797, "low": 101.01000213623047 }, { "date": "2026-02-26", "close": 101.199997, "volume": 8920400, "open": 101.08999633789062, "high": 101.20999908447266, "low": 101.08000183105469 }, { "date": "2026-02-27", "close": 101.400002, "volume": 9033500, "open": 101.37000274658203, "high": 101.45999908447266, "low": 101.33999633789062 }, { "date": "2026-03-02", "close": 100.68, "volume": 10358800, "open": 100.77999877929688, "high": 100.80000305175781, "low": 100.55999755859375 }, { "date": "2026-03-03", "close": 100.57, "volume": 10855000, "open": 100.26000213623047, "high": 100.70999908447266, "low": 100.23999786376953 }, { "date": "2026-03-04", "close": 100.529999, "volume": 13744100, "open": 100.58000183105469, "high": 100.62000274658203, "low": 100.4800033569336 }, { "date": "2026-03-05", "close": 100.239998, "volume": 8741400, "open": 100.22000122070312, "high": 100.31999969482422, "low": 100.1500015258789 }, { "date": "2026-03-06", "close": 100.120003, "volume": 9356500, "open": 99.97000122070312, "high": 100.37000274658203, "low": 99.91000366210938 }, { "date": "2026-03-09", "close": 100.440002, "volume": 8948500, "open": 100.08000183105469, "high": 100.4800033569336, "low": 99.95999908447266 }, { "date": "2026-03-10", "close": 100.110001, "volume": 10177700, "open": 100.36000061035156, "high": 100.44000244140625, "low": 100.11000061035156 }, { "date": "2026-03-11", "close": 99.660004, "volume": 5932700, "open": 99.91999816894531, "high": 100.0, "low": 99.61000061035156 }, { "date": "2026-03-12", "close": 99.290001, "volume": 10196000, "open": 99.5, "high": 99.56999969482422, "low": 99.18000030517578 }, { "date": "2026-03-13", "close": 99.209999, "volume": 8749900, "open": 99.44999694824219, "high": 99.54000091552734, "low": 99.13999938964844 }, { "date": "2026-03-16", "close": 99.599998, "volume": 6168700, "open": 99.58999633789062, "high": 99.6500015258789, "low": 99.44000244140625 }, { "date": "2026-03-17", "close": 99.800003, "volume": 7377300, "open": 99.73999786376953, "high": 99.83000183105469, "low": 99.72000122070312 }, { "date": "2026-03-18", "close": 99.379997, "volume": 8241300, "open": 99.66999816894531, "high": 99.73999786376953, "low": 99.37999725341797 }, { "date": "2026-03-19", "close": 99.489998, "volume": 13223500, "open": 99.16000366210938, "high": 99.62000274658203, "low": 99.13999938964844 }, { "date": "2026-03-20", "close": 98.660004, "volume": 14458600, "open": 99.13999938964844, "high": 99.16999816894531, "low": 98.66000366210938 }, { "date": "2026-03-23", "close": 99.029999, "volume": 27624700, "open": 98.86000061035156, "high": 99.23999786376953, "low": 98.7699966430664 }, { "date": "2026-03-24", "close": 98.760002, "volume": 16738600, "open": 98.62999725341797, "high": 98.97000122070312, "low": 98.56999969482422 }, { "date": "2026-03-25", "close": 99.110001, "volume": 16242700, "open": 99.1500015258789, "high": 99.20999908447266, "low": 99.0 }, { "date": "2026-03-26", "close": 98.550003, "volume": 12299400, "open": 98.83999633789062, "high": 98.97000122070312, "low": 98.55000305175781 }, { "date": "2026-03-27", "close": 98.540001, "volume": 15511300, "open": 98.33999633789062, "high": 98.66999816894531, "low": 98.29000091552734 }, { "date": "2026-03-30", "close": 99.040001, "volume": 12882500, "open": 99.02999877929688, "high": 99.19999694824219, "low": 98.94999694824219 }, { "date": "2026-03-31", "close": 99.269997, "volume": 23478400, "open": 99.27999877929688, "high": 99.4800033569336, "low": 99.18000030517578 }, { "date": "2026-04-01", "close": 99.0, "volume": 20860900, "open": 98.97000122070312, "high": 99.16999816894531, "low": 98.91999816894531 }, { "date": "2026-04-02", "close": 99.230003, "volume": 12024600, "open": 98.88999938964844, "high": 99.29000091552734, "low": 98.87999725341797 }, { "date": "2026-04-06", "close": 99.050003, "volume": 14350300, "open": 99.0, "high": 99.16999816894531, "low": 99.0 }, { "date": "2026-04-07", "close": 99.169998, "volume": 14034000, "open": 99.06999969482422, "high": 99.22000122070312, "low": 98.73999786376953 }, { "date": "2026-04-08", "close": 99.43, "volume": 8881800, "open": 99.66999816894531, "high": 99.72000122070312, "low": 99.33999633789062 }, { "date": "2026-04-09", "close": 99.489998, "volume": 8004800, "open": 99.33999633789062, "high": 99.63999938964844, "low": 99.22000122070312 }, { "date": "2026-04-10", "close": 99.32, "volume": 4512200, "open": 99.45999908447266, "high": 99.48999786376953, "low": 99.30000305175781 }, { "date": "2026-04-13", "close": 99.519997, "volume": 5838900, "open": 99.33000183105469, "high": 99.55999755859375, "low": 99.2699966430664 }, { "date": "2026-04-14", "close": 99.779999, "volume": 5810800, "open": 99.52999877929688, "high": 99.79000091552734, "low": 99.5 }, { "date": "2026-04-15", "close": 99.620003, "volume": 6536700, "open": 99.68000030517578, "high": 99.69999694824219, "low": 99.55000305175781 }, { "date": "2026-04-16", "close": 99.480003, "volume": 10659900, "open": 99.7300033569336, "high": 99.75, "low": 99.41000366210938 }, { "date": "2026-04-17", "close": 99.849998, "volume": 5614200, "open": 99.88999938964844, "high": 100.0, "low": 99.80999755859375 }, { "date": "2026-04-20", "close": 99.839996, "volume": 5687900, "open": 99.87999725341797, "high": 99.87999725341797, "low": 99.69999694824219 }, { "date": "2026-04-21", "close": 99.470001, "volume": 7583600, "open": 99.7699966430664, "high": 99.7699966430664, "low": 99.47000122070312 }, { "date": "2026-04-22", "close": 99.610001, "volume": 7874000, "open": 99.7699966430664, "high": 99.7699966430664, "low": 99.58000183105469 }, { "date": "2026-04-23", "close": 99.449997, "volume": 5063400, "open": 99.5999984741211, "high": 99.69999694824219, "low": 99.29000091552734 }, { "date": "2026-04-24", "close": 99.589996, "volume": 4791800, "open": 99.4000015258789, "high": 99.63999938964844, "low": 99.31999969482422 }, { "date": "2026-04-27", "close": 99.440002, "volume": 7852000, "open": 99.5199966430664, "high": 99.58000183105469, "low": 99.36000061035156 }, { "date": "2026-04-28", "close": 99.400002, "volume": 8672900, "open": 99.33999633789062, "high": 99.41000366210938, "low": 99.2699966430664 }, { "date": "2026-04-29", "close": 98.959999, "volume": 6764300, "open": 99.2300033569336, "high": 99.2300033569336, "low": 98.87999725341797 }, { "date": "2026-04-30", "close": 99.099998, "volume": 13320100, "open": 99.1500015258789, "high": 99.22000122070312, "low": 99.02999877929688 }, { "date": "2026-05-01", "close": 98.900002, "volume": 11661600, "open": 98.83999633789062, "high": 99.12999725341797, "low": 98.77999877929688 }, { "date": "2026-05-04", "close": 98.589996, "volume": 7580400, "open": 98.7699966430664, "high": 98.80000305175781, "low": 98.41000366210938 }, { "date": "2026-05-05", "close": 98.769997, "volume": 10045700, "open": 98.69999694824219, "high": 98.8499984741211, "low": 98.66000366210938 }, { "date": "2026-05-06", "close": 99.190002, "volume": 6968700, "open": 99.12000274658203, "high": 99.22000122070312, "low": 99.05999755859375 }, { "date": "2026-05-07", "close": 98.949997, "volume": 10903100, "open": 99.33999633789062, "high": 99.38999938964844, "low": 98.9000015258789 }, { "date": "2026-05-08", "close": 99.18, "volume": 8204700, "open": 99.20999908447266, "high": 99.26000213623047, "low": 99.12999725341797 }, { "date": "2026-05-11", "close": 98.919998, "volume": 6848100, "open": 99.05000305175781, "high": 99.11000061035156, "low": 98.91999816894531 }, { "date": "2026-05-12", "close": 98.629997, "volume": 6336400, "open": 98.70999908447266, "high": 98.7300033569336, "low": 98.61000061035156 }, { "date": "2026-05-13", "close": 98.669998, "volume": 5396300, "open": 98.62000274658203, "high": 98.69000244140625, "low": 98.4800033569336 }, { "date": "2026-05-14", "close": 98.639999, "volume": 5123900, "open": 98.86000061035156, "high": 98.88999938964844, "low": 98.62999725341797 }, { "date": "2026-05-15", "close": 98.019997, "volume": 8026900, "open": 98.13999938964844, "high": 98.19999694824219, "low": 98.01000213623047 }, { "date": "2026-05-18", "close": 98.010002, "volume": 7774500, "open": 98.11000061035156, "high": 98.20999908447266, "low": 97.86000061035156 }, { "date": "2026-05-19", "close": 97.629997, "volume": 8945400, "open": 97.6500015258789, "high": 97.80000305175781, "low": 97.5199966430664 }, { "date": "2026-05-20", "close": 98.220001, "volume": 15851000, "open": 97.69000244140625, "high": 98.27999877929688, "low": 97.66999816894531 }, { "date": "2026-05-21", "close": 98.339996, "volume": 7072600, "open": 97.97000122070312, "high": 98.33999633789062, "low": 97.83999633789062 }, { "date": "2026-05-22", "close": 98.440002, "volume": 6948900, "open": 98.48999786376953, "high": 98.51000213623047, "low": 98.19000244140625 }, { "date": "2026-05-26", "close": 98.720001, "volume": 5334500, "open": 98.77999877929688, "high": 98.8499984741211, "low": 98.61000061035156 }, { "date": "2026-05-27", "close": 98.800003, "volume": 6898700, "open": 98.80999755859375, "high": 98.9000015258789, "low": 98.76000213623047 }, { "date": "2026-05-28", "close": 99.0, "volume": 10300400, "open": 98.81999969482422, "high": 99.0999984741211, "low": 98.7699966430664 }, { "date": "2026-05-29", "close": 99.059998, "volume": 8936700, "open": 99.08999633789062, "high": 99.19000244140625, "low": 99.0199966430664 }, { "date": "2026-06-01", "close": 98.68, "volume": 8816600, "open": 98.44000244140625, "high": 98.69999694824219, "low": 98.36000061035156 }, { "date": "2026-06-02", "close": 98.709999, "volume": 6863300, "open": 98.80000305175781, "high": 98.83999633789062, "low": 98.66000366210938 }, { "date": "2026-06-03", "close": 98.5, "volume": 7331000, "open": 98.51000213623047, "high": 98.58999633789062, "low": 98.41000366210938 }, { "date": "2026-06-04", "close": 98.660004, "volume": 7000900, "open": 98.70999908447266, "high": 99.0, "low": 98.61000061035156 }, { "date": "2026-06-05", "close": 98.169998, "volume": 13805200, "open": 98.33000183105469, "high": 98.37000274658203, "low": 98.16999816894531 }, { "date": "2026-06-08", "close": 98.169998, "volume": 8965200, "open": 98.4000015258789, "high": 98.43000030517578, "low": 98.1500015258789 }, { "date": "2026-06-09", "close": 98.370003, "volume": 14475600, "open": 98.33000183105469, "high": 98.41999816894531, "low": 98.22000122070312 }, { "date": "2026-06-10", "close": 98.309998, "volume": 4780900, "open": 98.41999816894531, "high": 98.4800033569336, "low": 98.22000122070312 }, { "date": "2026-06-11", "close": 98.879997, "volume": 7137700, "open": 98.38999938964844, "high": 98.91999816894531, "low": 98.33999633789062 }, { "date": "2026-06-12", "close": 98.760002, "volume": 6316800, "open": 98.7300033569336, "high": 98.81999969482422, "low": 98.58999633789062 }, { "date": "2026-06-15", "close": 98.849998, "volume": 7115800, "open": 98.95999908447266, "high": 99.02999877929688, "low": 98.81999969482422 }, { "date": "2026-06-16", "close": 98.970001, "volume": 6353200, "open": 98.9000015258789, "high": 99.08999633789062, "low": 98.87999725341797 }, { "date": "2026-06-17", "close": 98.610001, "volume": 9348600, "open": 99.0, "high": 99.06999969482422, "low": 98.56999969482422 }, { "date": "2026-06-18", "close": 98.900002, "volume": 4635600, "open": 99.0, "high": 99.11000061035156, "low": 98.87000274658203 }, { "date": "2026-06-22", "close": 98.629997, "volume": 6323300, "open": 98.73999786376953, "high": 98.7699966430664, "low": 98.58000183105469 }, { "date": "2026-06-23", "close": 98.709999, "volume": 12089100, "open": 98.7300033569336, "high": 98.8499984741211, "low": 98.69999694824219 }, { "date": "2026-06-24", "close": 99.190002, "volume": 6516700, "open": 99.0999984741211, "high": 99.23999786376953, "low": 99.06999969482422 }, { "date": "2026-06-25", "close": 99.25, "volume": 8177800, "open": 99.31999969482422, "high": 99.43000030517578, "low": 99.23999786376953 }, { "date": "2026-06-26", "close": 99.339996, "volume": 9919900, "open": 99.23999786376953, "high": 99.41999816894531, "low": 99.2300033569336 }, { "date": "2026-06-29", "close": 99.370003, "volume": 8163500, "open": 99.33999633789062, "high": 99.41000366210938, "low": 99.30000305175781 }, { "date": "2026-06-30", "close": 98.980003, "volume": 19005200, "open": 99.30000305175781, "high": 99.30000305175781, "low": 98.94999694824219 }, { "date": "2026-07-01", "close": 98.5, "volume": 10914700, "open": 98.4800033569336, "high": 98.61000061035156, "low": 98.41999816894531 }, { "date": "2026-07-02", "close": 98.610001, "volume": 8407100, "open": 98.54000091552734, "high": 98.66000366210938, "low": 98.48999786376953 }, { "date": "2026-07-06", "close": 98.660004, "volume": 6837100, "open": 98.5999984741211, "high": 98.66999816894531, "low": 98.4800033569336 }, { "date": "2026-07-07", "close": 98.209999, "volume": 9137100, "open": 98.45999908447266, "high": 98.48999786376953, "low": 98.16000366210938 }, { "date": "2026-07-08", "close": 98.040001, "volume": 7483000, "open": 98.08000183105469, "high": 98.11000061035156, "low": 97.9000015258789 }, { "date": "2026-07-09", "close": 98.18, "volume": 9011000, "open": 98.12000274658203, "high": 98.30999755859375, "low": 98.04000091552734 }, { "date": "2026-07-10", "close": 98.080002, "volume": 7745400, "open": 98.41000366210938, "high": 98.4800033569336, "low": 98.0199966430664 }, { "date": "2026-07-13", "close": 97.709999, "volume": 8320100, "open": 97.93000030517578, "high": 98.0199966430664, "low": 97.70999908447266 }, { "date": "2026-07-14", "close": 98.0, "volume": 6715000, "open": 97.9800033569336, "high": 98.12999725341797, "low": 97.9000015258789 }, { "date": "2026-07-15", "close": 98.139999, "volume": 11873000, "open": 98.05999755859375, "high": 98.26000213623047, "low": 98.05999755859375 }, { "date": "2026-07-16", "close": 98.129997, "volume": 6691800, "open": 98.02999877929688, "high": 98.16999816894531, "low": 97.98999786376953 }, { "date": "2026-07-17", "close": 98.199997, "volume": 6552200, "open": 98.31999969482422, "high": 98.4000015258789, "low": 98.18000030517578 }, { "date": "2026-07-20", "close": 97.949997, "volume": 4949400, "open": 98.16999816894531, "high": 98.18000030517578, "low": 97.9000015258789 }, { "date": "2026-07-21", "close": 97.739998, "volume": 9517800, "open": 97.8499984741211, "high": 97.9000015258789, "low": 97.72000122070312 }, { "date": "2026-07-22", "close": 97.580002, "volume": 6313300, "open": 97.70999908447266, "high": 97.73999786376953, "low": 97.58000183105469 }, { "date": "2026-07-23", "close": 97.339996, "volume": 6394300, "open": 97.31999969482422, "high": 97.4000015258789, "low": 97.2699966430664 }, { "date": "2026-07-24", "close": 97.459999, "volume": 5908200, "open": 97.44999694824219, "high": 97.63999938964844, "low": 97.41000366210938 }, { "date": "2026-07-27", "close": 97.690002, "volume": 7042100, "open": 97.63999938964844, "high": 97.7300033569336, "low": 97.58999633789062 }, { "date": "2026-07-28", "close": 97.919998, "volume": 12019400, "open": 97.79000091552734, "high": 98.01000213623047, "low": 97.7699966430664 }, { "date": "2026-07-29", "close": 97.550003, "volume": 6320600, "open": 97.83000183105469, "high": 97.9000015258789, "low": 97.55000305175781 }, { "date": "2026-07-30", "close": 97.620003, "volume": 8661200, "open": 97.62000274658203, "high": 97.70999908447266, "low": 97.52999877929688 }, { "date": "2026-07-31", "close": 97.370003, "volume": 11043400, "open": 97.4800033569336, "high": 97.48999786376953, "low": 97.23999786376953 }, { "date": "2026-08-03", "close": 97.260002, "volume": 12320400, "open": 97.20999908447266, "high": 97.29000091552734, "low": 97.12000274658203 }, { "date": "2026-08-04", "close": 97.660004, "volume": 10963800, "open": 97.55000305175781, "high": 97.66000366210938, "low": 97.51000213623047 }, { "date": "2026-08-05", "close": 97.709999, "volume": 14451900, "open": 97.63999938964844, "high": 97.73999786376953, "low": 97.56999969482422 }, { "date": "2026-08-06", "close": 97.43, "volume": 10147000, "open": 97.56999969482422, "high": 97.58000183105469, "low": 97.3499984741211 }, { "date": "2026-08-07", "close": 97.599998, "volume": 5859800, "open": 97.69000244140625, "high": 97.7300033569336, "low": 97.5 }, { "date": "2026-08-10", "close": 97.239998, "volume": 5880700, "open": 97.45999908447266, "high": 97.48999786376953, "low": 97.23999786376953 }, { "date": "2026-08-11", "close": 97.32, "volume": 11241000, "open": 97.4000015258789, "high": 97.4800033569336, "low": 97.31999969482422 }, { "date": "2026-08-12", "close": 97.43, "volume": 5970200, "open": 97.56999969482422, "high": 97.62000274658203, "low": 97.38999938964844 }, { "date": "2026-08-13", "close": 97.690002, "volume": 9596800, "open": 97.72000122070312, "high": 97.88999938964844, "low": 97.6500015258789 }, { "date": "2026-08-14", "close": 97.480003, "volume": 7183600, "open": 97.6500015258789, "high": 97.7300033569336, "low": 97.41000366210938 }, { "date": "2026-08-17", "close": 97.25, "volume": 10229000, "open": 97.37999725341797, "high": 97.47000122070312, "low": 97.2300033569336 }, { "date": "2026-08-18", "close": 97.349998, "volume": 5965700, "open": 97.19000244140625, "high": 97.38999938964844, "low": 97.13999938964844 }, { "date": "2026-08-19", "close": 97.82, "volume": 6951900, "open": 97.75, "high": 97.81999969482422, "low": 97.56999969482422 }, { "date": "2026-08-20", "close": 97.489998, "volume": 5695800, "open": 97.48999786376953, "high": 97.63999938964844, "low": 97.43000030517578 }, { "date": "2026-08-21", "close": 97.349998, "volume": 5954300, "open": 97.45999908447266, "high": 97.48999786376953, "low": 97.31999969482422 }, { "date": "2026-08-24", "close": 97.550003, "volume": 5010700, "open": 97.48999786376953, "high": 97.62999725341797, "low": 97.45999908447266 }, { "date": "2026-08-25", "close": 98.010002, "volume": 5576000, "open": 97.79000091552734, "high": 98.01000213623047, "low": 97.76000213623047 }, { "date": "2026-08-26", "close": 97.860001, "volume": 5930400, "open": 97.86000061035156, "high": 97.87999725341797, "low": 97.76000213623047 }, { "date": "2026-08-27", "close": 97.830002, "volume": 6002600, "open": 97.86000061035156, "high": 97.91999816894531, "low": 97.73999786376953 }, { "date": "2026-08-28", "close": 97.489998, "volume": 9906300, "open": 97.75, "high": 97.95999908447266, "low": 97.4800033569336 }, { "date": "2026-08-31", "close": 97.410004, "volume": 11784900, "open": 97.41000366210938, "high": 97.41999816894531, "low": 97.30000305175781 }, { "date": "2026-09-01", "close": 96.769997, "volume": 8665500, "open": 96.87999725341797, "high": 97.05000305175781, "low": 96.75 }, { "date": "2026-09-02", "close": 96.839996, "volume": 11775000, "open": 96.83999633789062, "high": 96.86000061035156, "low": 96.72000122070312 }, { "date": "2026-09-03", "close": 96.949997, "volume": 6727200, "open": 97.11000061035156, "high": 97.16000366210938, "low": 96.94000244140625 }, { "date": "2026-09-04", "close": 97.0, "volume": 7809100, "open": 97.0, "high": 97.11000061035156, "low": 96.94999694824219 }, { "date": "2026-09-08", "close": 96.900002, "volume": 6017300, "open": 97.04000091552734, "high": 97.05000305175781, "low": 96.81999969482422 }, { "date": "2026-09-09", "close": 96.68, "volume": 8217800, "open": 96.8499984741211, "high": 96.93000030517578, "low": 96.5999984741211 }, { "date": "2026-09-10", "close": 96.050003, "volume": 13035600, "open": 96.26000213623047, "high": 96.36000061035156, "low": 96.04000091552734 }, { "date": "2026-09-11", "close": 95.980003, "volume": 7338700, "open": 96.26000213623047, "high": 96.30999755859375, "low": 95.94000244140625 }, { "date": "2026-09-14", "close": 95.889999, "volume": 15495400, "open": 95.87999725341797, "high": 96.16000366210938, "low": 95.7300033569336 }, { "date": "2026-09-15", "close": 95.849998, "volume": 12242400, "open": 95.8499984741211, "high": 95.9000015258789, "low": 95.77999877929688 }, { "date": "2026-09-16", "close": 95.809998, "volume": 9608600, "open": 96.0199966430664, "high": 96.2300033569336, "low": 95.79000091552734 }, { "date": "2026-09-17", "close": 96.330002, "volume": 8034700, "open": 96.20999908447266, "high": 96.33000183105469, "low": 96.12000274658203 }, { "date": "2026-09-18", "close": 95.959999, "volume": 6148500, "open": 96.06999969482422, "high": 96.06999969482422, "low": 95.93000030517578 }, { "date": "2026-09-21", "close": 96.209999, "volume": 9197400, "open": 96.19999694824219, "high": 96.23999786376953, "low": 96.11000061035156 }, { "date": "2026-09-22", "close": 96.25, "volume": 7162700, "open": 96.2699966430664, "high": 96.30999755859375, "low": 96.08999633789062 }, { "date": "2026-09-23", "close": 95.410004, "volume": 17281500, "open": 96.08000183105469, "high": 96.08999633789062, "low": 95.25 }, { "date": "2026-09-24", "close": 94.949997, "volume": 10688500, "open": 95.47000122070312, "high": 95.52999877929688, "low": 94.93000030517578 }, { "date": "2026-09-25", "close": 95.120003, "volume": 15486800, "open": 95.0, "high": 95.16999816894531, "low": 94.73999786376953 }, { "date": "2026-09-28", "close": 94.650002, "volume": 14248500, "open": 94.70999908447266, "high": 94.83000183105469, "low": 94.4800033569336 }, { "date": "2026-09-29", "close": 94.599998, "volume": 16726300, "open": 94.6500015258789, "high": 94.69999694824219, "low": 94.33000183105469 }, { "date": "2026-09-30", "close": 94.540001, "volume": 17334000, "open": 94.73999786376953, "high": 94.75, "low": 94.3499984741211 }, { "date": "2026-10-01", "close": 94.419998, "volume": 17711000, "open": 93.95999908447266, "high": 94.55999755859375, "low": 93.83999633789062 }, { "date": "2026-10-02", "close": 94.25, "volume": 14450300, "open": 94.6500015258789, "high": 94.73999786376953, "low": 94.16999816894531 }, { "date": "2026-10-05", "close": 94.129997, "volume": 16872900, "open": 94.1500015258789, "high": 94.2300033569336, "low": 93.93000030517578 }, { "date": "2026-10-06", "close": 94.360001, "volume": 13705700, "open": 94.25, "high": 94.44999694824219, "low": 94.19000244140625 }, { "date": "2026-10-07", "close": 94.309998, "volume": 14121200, "open": 93.88999938964844, "high": 94.41000366210938, "low": 93.87000274658203 }, { "date": "2026-10-08", "close": 94.629997, "volume": 11231000, "open": 94.23999786376953, "high": 94.62999725341797, "low": 94.13999938964844 }, { "date": "2026-10-09", "close": 94.589996, "volume": 10045300, "open": 94.52999877929688, "high": 94.63999938964844, "low": 94.41999816894531 }, { "date": "2026-10-12", "close": 94.660004, "volume": 9082800, "open": 94.54000091552734, "high": 94.66999816894531, "low": 94.52999877929688 }, { "date": "2026-10-13", "close": 94.709999, "volume": 9543100, "open": 94.80999755859375, "high": 94.80999755859375, "low": 94.63999938964844 }, { "date": "2026-10-14", "close": 94.82, "volume": 18631800, "open": 94.30000305175781, "high": 94.9000015258789, "low": 94.26000213623047 }, { "date": "2026-10-15", "close": 95.410004, "volume": 11927400, "open": 95.61000061035156, "high": 95.6500015258789, "low": 95.31999969482422 }, { "date": "2026-10-16", "close": 95.379997, "volume": 11389000, "open": 95.29000091552734, "high": 95.58000183105469, "low": 95.22000122070312 }, { "date": "2026-10-19", "close": 95.110001, "volume": 10400500, "open": 95.33999633789062, "high": 95.38999938964844, "low": 95.04000091552734 }, { "date": "2026-10-20", "close": 95.269997, "volume": 9952700, "open": 95.30999755859375, "high": 95.51000213623047, "low": 95.16000366210938 }, { "date": "2026-10-21", "close": 95.300003, "volume": 9833700, "open": 95.4000015258789, "high": 95.5, "low": 95.11000061035156 }, { "date": "2026-10-22", "close": 96.120003, "volume": 10825400, "open": 95.69000244140625, "high": 96.2300033569336, "low": 95.62000274658203 }, { "date": "2026-10-23", "close": 95.959999, "volume": 7447200, "open": 96.0999984741211, "high": 96.12999725341797, "low": 95.91000366210938 }, { "date": "2026-10-26", "close": 96.050003, "volume": 9410800, "open": 96.0999984741211, "high": 96.19999694824219, "low": 95.98999786376953 }, { "date": "2026-10-27", "close": 96.089996, "volume": 8173800, "open": 96.01000213623047, "high": 96.13999938964844, "low": 95.9800033569336 }, { "date": "2026-10-28", "close": 95.889999, "volume": 14611900, "open": 96.08000183105469, "high": 96.12000274658203, "low": 95.77999877929688 }, { "date": "2026-10-29", "close": 96.150002, "volume": 12329200, "open": 96.1500015258789, "high": 96.33999633789062, "low": 95.98999786376953 }, { "date": "2026-10-30", "close": 96.360001, "volume": 18669000, "open": 96.41999816894531, "high": 96.51000213623047, "low": 96.20999908447266 }, { "date": "2026-11-02", "close": 96.160004, "volume": 12137000, "open": 96.19000244140625, "high": 96.3499984741211, "low": 96.06999969482422 }, { "date": "2026-11-03", "close": 95.940002, "volume": 17754600, "open": 96.0999984741211, "high": 96.0999984741211, "low": 95.8499984741211 }, { "date": "2026-11-04", "close": 96.379997, "volume": 14397600, "open": 96.13999938964844, "high": 96.4000015258789, "low": 95.94999694824219 }, { "date": "2026-11-05", "close": 96.620003, "volume": 15646300, "open": 96.22000122070312, "high": 96.69000244140625, "low": 96.22000122070312 }, { "date": "2026-11-06", "close": 96.550003, "volume": 11643400, "open": 96.51000213623047, "high": 96.76000213623047, "low": 96.4000015258789 }, { "date": "2026-11-09", "close": 96.580002, "volume": 10909500, "open": 96.69999694824219, "high": 96.69999694824219, "low": 96.45999908447266 }, { "date": "2026-11-10", "close": 95.879997, "volume": 8275200, "open": 95.98999786376953, "high": 96.01000213623047, "low": 95.69999694824219 }, { "date": "2026-11-11", "close": 95.839996, "volume": 5341900, "open": 95.94000244140625, "high": 95.94000244140625, "low": 95.66000366210938 }, { "date": "2026-11-12", "close": 95.220001, "volume": 9748500, "open": 95.69999694824219, "high": 95.73999786376953, "low": 95.22000122070312 } ], "indicators": { "sma20": 95.9425, "sma50": 95.6054, "return_20d": -0.199, "rsi14": 38.99, "realized_vol_20d": 5.61 }, "status": "observed" }, "TLT": { "symbol": "TLT", "name": "iShares 20+ Year Treasury Bond ETF", "group": "Rates", "sector": "Long duration", "asset_class": "bond_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/TLT/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 79.720001, "prev_close": 80.919998, "change": -1.199997, "change_pct": -1.4829, "volume": 46970300, "history": [ { "date": "2023-11-13", "close": 87.790001, "volume": 25661500, "open": 87.22000122070312, "high": 87.94000244140625, "low": 86.9000015258789 }, { "date": "2023-11-14", "close": 89.779999, "volume": 65666800, "open": 90.0, "high": 90.1500015258789, "low": 89.29000091552734 }, { "date": "2023-11-15", "close": 88.519997, "volume": 56205300, "open": 89.01000213623047, "high": 89.13999938964844, "low": 88.30999755859375 }, { "date": "2023-11-16", "close": 89.620003, "volume": 49473900, "open": 89.30000305175781, "high": 89.95999908447266, "low": 89.25 }, { "date": "2023-11-17", "close": 90.040001, "volume": 44091400, "open": 90.16000366210938, "high": 90.43000030517578, "low": 89.63999938964844 }, { "date": "2023-11-20", "close": 90.589996, "volume": 40477800, "open": 89.62000274658203, "high": 90.66000366210938, "low": 89.61000061035156 }, { "date": "2023-11-21", "close": 90.550003, "volume": 27721000, "open": 90.5, "high": 90.80000305175781, "low": 89.88999938964844 }, { "date": "2023-11-22", "close": 90.870003, "volume": 31197500, "open": 91.12000274658203, "high": 91.31999969482422, "low": 90.37999725341797 }, { "date": "2023-11-24", "close": 89.800003, "volume": 20199600, "open": 90.0999984741211, "high": 90.26000213623047, "low": 89.79000091552734 }, { "date": "2023-11-27", "close": 91.300003, "volume": 39804400, "open": 90.30000305175781, "high": 91.33999633789062, "low": 90.20999908447266 }, { "date": "2023-11-28", "close": 91.480003, "volume": 44989300, "open": 90.91000366210938, "high": 91.52999877929688, "low": 90.79000091552734 }, { "date": "2023-11-29", "close": 92.629997, "volume": 61647800, "open": 92.11000061035156, "high": 92.69999694824219, "low": 91.77999877929688 }, { "date": "2023-11-30", "close": 91.559998, "volume": 60520900, "open": 91.97000122070312, "high": 92.29000091552734, "low": 91.16000366210938 }, { "date": "2023-12-01", "close": 92.989998, "volume": 64172200, "open": 91.30999755859375, "high": 93.05999755859375, "low": 91.12999725341797 }, { "date": "2023-12-04", "close": 92.620003, "volume": 33766300, "open": 92.48999786376953, "high": 92.83000183105469, "low": 92.08999633789062 }, { "date": "2023-12-05", "close": 94.610001, "volume": 73588600, "open": 93.62999725341797, "high": 94.62000274658203, "low": 93.56999969482422 }, { "date": "2023-12-06", "close": 95.870003, "volume": 61606100, "open": 95.08000183105469, "high": 96.05000305175781, "low": 94.87000274658203 }, { "date": "2023-12-07", "close": 95.32, "volume": 47970200, "open": 95.18000030517578, "high": 96.08000183105469, "low": 95.05999755859375 }, { "date": "2023-12-08", "close": 94.540001, "volume": 44809200, "open": 94.41999816894531, "high": 94.72000122070312, "low": 93.91000366210938 }, { "date": "2023-12-11", "close": 94.339996, "volume": 33909700, "open": 94.01000213623047, "high": 94.44000244140625, "low": 93.52999877929688 }, { "date": "2023-12-12", "close": 94.620003, "volume": 36996900, "open": 94.1500015258789, "high": 94.69999694824219, "low": 93.9000015258789 }, { "date": "2023-12-13", "close": 96.839996, "volume": 70828500, "open": 95.16999816894531, "high": 96.9800033569336, "low": 95.0199966430664 }, { "date": "2023-12-14", "close": 99.040001, "volume": 87798600, "open": 97.66000366210938, "high": 99.04000091552734, "low": 97.41999816894531 }, { "date": "2023-12-15", "close": 99.150002, "volume": 59941300, "open": 98.69000244140625, "high": 99.3499984741211, "low": 98.58000183105469 }, { "date": "2023-12-18", "close": 98.360001, "volume": 34746000, "open": 98.5, "high": 98.5, "low": 98.0199966430664 }, { "date": "2023-12-19", "close": 98.889999, "volume": 30018400, "open": 98.86000061035156, "high": 99.26000213623047, "low": 98.66000366210938 }, { "date": "2023-12-20", "close": 99.559998, "volume": 51229400, "open": 99.11000061035156, "high": 99.69000244140625, "low": 98.58000183105469 }, { "date": "2023-12-21", "close": 98.93, "volume": 65231200, "open": 99.73999786376953, "high": 99.83999633789062, "low": 98.75 }, { "date": "2023-12-22", "close": 98.480003, "volume": 29244200, "open": 99.37999725341797, "high": 99.37999725341797, "low": 98.23999786376953 }, { "date": "2023-12-26", "close": 98.760002, "volume": 24019700, "open": 98.54000091552734, "high": 98.87000274658203, "low": 98.4800033569336 }, { "date": "2023-12-27", "close": 100.510002, "volume": 45082800, "open": 99.77999877929688, "high": 100.52999877929688, "low": 99.5 }, { "date": "2023-12-28", "close": 99.779999, "volume": 36213000, "open": 100.08999633789062, "high": 100.56999969482422, "low": 99.55999755859375 }, { "date": "2023-12-29", "close": 98.879997, "volume": 41616200, "open": 99.12999725341797, "high": 99.81999969482422, "low": 98.80000305175781 }, { "date": "2024-01-02", "close": 98.309998, "volume": 47797400, "open": 98.2300033569336, "high": 98.6500015258789, "low": 98.0 }, { "date": "2024-01-03", "close": 98.720001, "volume": 58159500, "open": 97.37999725341797, "high": 98.8499984741211, "low": 97.1500015258789 }, { "date": "2024-01-04", "close": 97.220001, "volume": 52604500, "open": 97.41999816894531, "high": 97.63999938964844, "low": 97.06999969482422 }, { "date": "2024-01-05", "close": 96.290001, "volume": 45894800, "open": 96.5, "high": 97.68000030517578, "low": 96.20999908447266 }, { "date": "2024-01-08", "close": 97.239998, "volume": 39485800, "open": 96.2300033569336, "high": 97.37999725341797, "low": 96.08999633789062 }, { "date": "2024-01-09", "close": 96.620003, "volume": 34374000, "open": 96.63999938964844, "high": 97.16999816894531, "low": 96.58999633789062 }, { "date": "2024-01-10", "close": 96.169998, "volume": 48227800, "open": 96.91999816894531, "high": 97.05000305175781, "low": 96.12000274658203 }, { "date": "2024-01-11", "close": 96.709999, "volume": 78858900, "open": 96.16999816894531, "high": 96.83000183105469, "low": 95.70999908447266 }, { "date": "2024-01-12", "close": 96.519997, "volume": 38883900, "open": 96.77999877929688, "high": 97.2699966430664, "low": 96.2699966430664 }, { "date": "2024-01-16", "close": 94.82, "volume": 61716700, "open": 95.62000274658203, "high": 95.79000091552734, "low": 94.51000213623047 }, { "date": "2024-01-17", "close": 94.669998, "volume": 55506800, "open": 94.5999984741211, "high": 95.0, "low": 94.16000366210938 }, { "date": "2024-01-18", "close": 93.790001, "volume": 77339100, "open": 94.45999908447266, "high": 94.58000183105469, "low": 93.51000213623047 }, { "date": "2024-01-19", "close": 94.089996, "volume": 47030900, "open": 93.70999908447266, "high": 94.16999816894531, "low": 93.26000213623047 }, { "date": "2024-01-22", "close": 94.650002, "volume": 35756400, "open": 94.81999969482422, "high": 95.08000183105469, "low": 94.38999938964844 }, { "date": "2024-01-23", "close": 93.900002, "volume": 35786700, "open": 93.88999938964844, "high": 93.98999786376953, "low": 93.43000030517578 }, { "date": "2024-01-24", "close": 93.349998, "volume": 54574900, "open": 94.51000213623047, "high": 94.54000091552734, "low": 93.0999984741211 }, { "date": "2024-01-25", "close": 93.959999, "volume": 57019400, "open": 94.0, "high": 94.22000122070312, "low": 93.56999969482422 }, { "date": "2024-01-26", "close": 93.779999, "volume": 29276900, "open": 93.93000030517578, "high": 94.06999969482422, "low": 93.48999786376953 }, { "date": "2024-01-29", "close": 94.860001, "volume": 38243600, "open": 94.30999755859375, "high": 95.16999816894531, "low": 94.12000274658203 }, { "date": "2024-01-30", "close": 95.720001, "volume": 40151400, "open": 95.4800033569336, "high": 95.83999633789062, "low": 94.73999786376953 }, { "date": "2024-01-31", "close": 96.660004, "volume": 80646700, "open": 96.22000122070312, "high": 96.91000366210938, "low": 96.0 }, { "date": "2024-02-01", "close": 98.239998, "volume": 84291200, "open": 97.41999816894531, "high": 98.66999816894531, "low": 97.19000244140625 }, { "date": "2024-02-02", "close": 96.07, "volume": 63823300, "open": 96.2699966430664, "high": 96.62000274658203, "low": 95.69000244140625 }, { "date": "2024-02-05", "close": 94.129997, "volume": 53827400, "open": 94.62999725341797, "high": 94.8499984741211, "low": 94.0199966430664 }, { "date": "2024-02-06", "close": 95.050003, "volume": 33411500, "open": 94.23999786376953, "high": 95.1500015258789, "low": 94.20999908447266 }, { "date": "2024-02-07", "close": 94.589996, "volume": 40120200, "open": 94.56999969482422, "high": 95.2300033569336, "low": 94.5199966430664 }, { "date": "2024-02-08", "close": 94.040001, "volume": 50087700, "open": 94.0199966430664, "high": 94.30000305175781, "low": 93.66000366210938 }, { "date": "2024-02-09", "close": 93.849998, "volume": 27951300, "open": 93.76000213623047, "high": 94.01000213623047, "low": 93.66000366210938 }, { "date": "2024-02-12", "close": 93.959999, "volume": 27890300, "open": 93.9000015258789, "high": 94.13999938964844, "low": 93.5 }, { "date": "2024-02-13", "close": 92.349998, "volume": 49768500, "open": 92.86000061035156, "high": 93.05999755859375, "low": 92.33000183105469 }, { "date": "2024-02-14", "close": 92.82, "volume": 44191600, "open": 92.30000305175781, "high": 93.05000305175781, "low": 92.2300033569336 }, { "date": "2024-02-15", "close": 93.300003, "volume": 49598500, "open": 93.55999755859375, "high": 93.72000122070312, "low": 93.0 }, { "date": "2024-02-16", "close": 92.760002, "volume": 33116800, "open": 92.4800033569336, "high": 92.8499984741211, "low": 92.33999633789062 }, { "date": "2024-02-20", "close": 92.839996, "volume": 24469300, "open": 92.79000091552734, "high": 93.19000244140625, "low": 92.72000122070312 }, { "date": "2024-02-21", "close": 92.18, "volume": 36343100, "open": 92.83000183105469, "high": 92.9000015258789, "low": 92.01000213623047 }, { "date": "2024-02-22", "close": 92.629997, "volume": 45190700, "open": 92.33000183105469, "high": 92.76000213623047, "low": 92.2699966430664 }, { "date": "2024-02-23", "close": 93.870003, "volume": 38406700, "open": 92.75, "high": 94.0, "low": 92.75 }, { "date": "2024-02-26", "close": 93.589996, "volume": 27855000, "open": 94.0, "high": 94.02999877929688, "low": 93.19000244140625 }, { "date": "2024-02-27", "close": 92.93, "volume": 30242000, "open": 93.23999786376953, "high": 93.47000122070312, "low": 92.8499984741211 }, { "date": "2024-02-28", "close": 93.519997, "volume": 34574200, "open": 93.08000183105469, "high": 93.5999984741211, "low": 92.9000015258789 }, { "date": "2024-02-29", "close": 94.18, "volume": 51038600, "open": 93.81999969482422, "high": 94.30000305175781, "low": 93.77999877929688 }, { "date": "2024-03-01", "close": 94.470001, "volume": 45832800, "open": 93.44000244140625, "high": 94.51000213623047, "low": 93.01000213623047 }, { "date": "2024-03-04", "close": 94.089996, "volume": 23864200, "open": 93.69999694824219, "high": 94.16000366210938, "low": 93.68000030517578 }, { "date": "2024-03-05", "close": 95.43, "volume": 37721900, "open": 95.2300033569336, "high": 95.68000030517578, "low": 94.97000122070312 }, { "date": "2024-03-06", "close": 95.989998, "volume": 40571600, "open": 95.48999786376953, "high": 96.16999816894531, "low": 95.41000366210938 }, { "date": "2024-03-07", "close": 95.900002, "volume": 39075000, "open": 96.36000061035156, "high": 96.4000015258789, "low": 95.4800033569336 }, { "date": "2024-03-08", "close": 95.730003, "volume": 25023200, "open": 95.80000305175781, "high": 96.05000305175781, "low": 95.4800033569336 }, { "date": "2024-03-11", "close": 95.68, "volume": 17787900, "open": 95.95999908447266, "high": 96.01000213623047, "low": 95.37000274658203 }, { "date": "2024-03-12", "close": 94.879997, "volume": 29566000, "open": 95.04000091552734, "high": 95.20999908447266, "low": 94.69000244140625 }, { "date": "2024-03-13", "close": 94.419998, "volume": 38270100, "open": 94.5, "high": 94.73999786376953, "low": 94.20999908447266 }, { "date": "2024-03-14", "close": 92.970001, "volume": 58365600, "open": 93.7300033569336, "high": 93.75, "low": 92.86000061035156 }, { "date": "2024-03-15", "close": 92.940002, "volume": 34997700, "open": 93.05999755859375, "high": 93.19000244140625, "low": 92.79000091552734 }, { "date": "2024-03-18", "close": 92.660004, "volume": 29519500, "open": 92.7300033569336, "high": 92.98999786376953, "low": 92.5 }, { "date": "2024-03-19", "close": 92.919998, "volume": 26953100, "open": 92.8499984741211, "high": 93.2699966430664, "low": 92.69000244140625 }, { "date": "2024-03-20", "close": 92.889999, "volume": 43460100, "open": 93.0999984741211, "high": 93.79000091552734, "low": 92.29000091552734 }, { "date": "2024-03-21", "close": 93.089996, "volume": 34276600, "open": 93.2699966430664, "high": 93.43000030517578, "low": 92.7300033569336 }, { "date": "2024-03-22", "close": 93.980003, "volume": 30262300, "open": 94.19000244140625, "high": 94.20999908447266, "low": 93.77999877929688 }, { "date": "2024-03-25", "close": 93.510002, "volume": 24011800, "open": 93.70999908447266, "high": 93.75, "low": 93.30000305175781 }, { "date": "2024-03-26", "close": 93.769997, "volume": 34423000, "open": 93.51000213623047, "high": 93.87000274658203, "low": 93.27999877929688 }, { "date": "2024-03-27", "close": 94.699997, "volume": 50157800, "open": 93.98999786376953, "high": 94.69999694824219, "low": 93.94000244140625 }, { "date": "2024-03-28", "close": 94.620003, "volume": 34540400, "open": 94.48999786376953, "high": 95.0199966430664, "low": 94.31999969482422 }, { "date": "2024-04-01", "close": 92.550003, "volume": 48945400, "open": 93.29000091552734, "high": 93.30000305175781, "low": 92.45999908447266 }, { "date": "2024-04-02", "close": 92.040001, "volume": 43086300, "open": 91.56999969482422, "high": 92.19999694824219, "low": 91.33999633789062 }, { "date": "2024-04-03", "close": 92.019997, "volume": 45494400, "open": 91.26000213623047, "high": 92.05000305175781, "low": 91.05000305175781 }, { "date": "2024-04-04", "close": 92.68, "volume": 47957400, "open": 92.62999725341797, "high": 92.76000213623047, "low": 92.04000091552734 }, { "date": "2024-04-05", "close": 91.389999, "volume": 42495900, "open": 91.69000244140625, "high": 92.18000030517578, "low": 91.37999725341797 }, { "date": "2024-04-08", "close": 91.379997, "volume": 37879800, "open": 91.2300033569336, "high": 91.58999633789062, "low": 91.12999725341797 }, { "date": "2024-04-09", "close": 92.230003, "volume": 32522000, "open": 91.87000274658203, "high": 92.36000061035156, "low": 91.83999633789062 }, { "date": "2024-04-10", "close": 90.220001, "volume": 74368900, "open": 91.19999694824219, "high": 91.30000305175781, "low": 90.05000305175781 }, { "date": "2024-04-11", "close": 89.809998, "volume": 65751200, "open": 90.37999725341797, "high": 90.44000244140625, "low": 89.51000213623047 }, { "date": "2024-04-12", "close": 90.290001, "volume": 47900100, "open": 90.63999938964844, "high": 90.94999694824219, "low": 90.27999877929688 }, { "date": "2024-04-15", "close": 88.889999, "volume": 55993100, "open": 89.22000122070312, "high": 89.26000213623047, "low": 88.5199966430664 }, { "date": "2024-04-16", "close": 88.300003, "volume": 45103200, "open": 88.05000305175781, "high": 88.58000183105469, "low": 87.79000091552734 }, { "date": "2024-04-17", "close": 89.279999, "volume": 57947000, "open": 88.87000274658203, "high": 89.37999725341797, "low": 88.45999908447266 }, { "date": "2024-04-18", "close": 88.830002, "volume": 43839500, "open": 89.23999786376953, "high": 89.2699966430664, "low": 88.58999633789062 }, { "date": "2024-04-19", "close": 89.150002, "volume": 44826800, "open": 89.38999938964844, "high": 89.38999938964844, "low": 88.91000366210938 }, { "date": "2024-04-22", "close": 89.0, "volume": 24969000, "open": 88.68000030517578, "high": 89.12000274658203, "low": 88.6500015258789 }, { "date": "2024-04-23", "close": 89.029999, "volume": 27222700, "open": 88.7300033569336, "high": 89.54000091552734, "low": 88.55000305175781 }, { "date": "2024-04-24", "close": 88.400002, "volume": 48986800, "open": 88.55999755859375, "high": 88.62999725341797, "low": 87.5 }, { "date": "2024-04-25", "close": 87.779999, "volume": 49282600, "open": 87.45999908447266, "high": 87.9000015258789, "low": 87.33999633789062 }, { "date": "2024-04-26", "close": 88.239998, "volume": 31589800, "open": 88.25, "high": 88.61000061035156, "low": 88.05000305175781 }, { "date": "2024-04-29", "close": 88.980003, "volume": 39228600, "open": 88.66000366210938, "high": 89.0199966430664, "low": 88.4800033569336 }, { "date": "2024-04-30", "close": 88.220001, "volume": 41054700, "open": 88.41999816894531, "high": 88.7300033569336, "low": 88.0999984741211 }, { "date": "2024-05-01", "close": 88.559998, "volume": 59679500, "open": 88.5999984741211, "high": 89.20999908447266, "low": 88.23999786376953 }, { "date": "2024-05-02", "close": 88.940002, "volume": 58925400, "open": 88.20999908447266, "high": 89.01000213623047, "low": 88.02999877929688 }, { "date": "2024-05-03", "close": 89.839996, "volume": 50066100, "open": 89.93000030517578, "high": 90.12000274658203, "low": 89.2699966430664 }, { "date": "2024-05-06", "close": 90.190002, "volume": 23868200, "open": 89.87000274658203, "high": 90.25, "low": 89.66999816894531 }, { "date": "2024-05-07", "close": 90.739998, "volume": 30525800, "open": 90.9000015258789, "high": 91.23999786376953, "low": 90.61000061035156 }, { "date": "2024-05-08", "close": 90.190002, "volume": 31171700, "open": 90.30999755859375, "high": 90.45999908447266, "low": 90.16000366210938 }, { "date": "2024-05-09", "close": 90.629997, "volume": 39606700, "open": 89.87000274658203, "high": 90.7699966430664, "low": 89.81999969482422 }, { "date": "2024-05-10", "close": 90.120003, "volume": 21913800, "open": 90.27999877929688, "high": 90.37999725341797, "low": 89.95999908447266 }, { "date": "2024-05-13", "close": 90.349998, "volume": 23157500, "open": 90.55000305175781, "high": 90.61000061035156, "low": 90.30999755859375 }, { "date": "2024-05-14", "close": 90.860001, "volume": 25746400, "open": 90.6500015258789, "high": 90.91999816894531, "low": 90.41999816894531 }, { "date": "2024-05-15", "close": 92.099998, "volume": 65142900, "open": 91.87000274658203, "high": 92.26000213623047, "low": 91.62999725341797 }, { "date": "2024-05-16", "close": 92.010002, "volume": 37902400, "open": 92.38999938964844, "high": 92.41999816894531, "low": 91.94000244140625 }, { "date": "2024-05-17", "close": 91.389999, "volume": 24755000, "open": 91.63999938964844, "high": 91.80000305175781, "low": 91.33999633789062 }, { "date": "2024-05-20", "close": 91.120003, "volume": 17922800, "open": 91.08000183105469, "high": 91.31999969482422, "low": 91.01000213623047 }, { "date": "2024-05-21", "close": 91.589996, "volume": 15334400, "open": 91.7300033569336, "high": 91.7699966430664, "low": 91.43000030517578 }, { "date": "2024-05-22", "close": 91.699997, "volume": 38073700, "open": 91.2699966430664, "high": 91.77999877929688, "low": 91.26000213623047 }, { "date": "2024-05-23", "close": 91.110001, "volume": 51294700, "open": 91.80000305175781, "high": 91.80000305175781, "low": 90.81999969482422 }, { "date": "2024-05-24", "close": 91.379997, "volume": 19164400, "open": 90.97000122070312, "high": 91.47000122070312, "low": 90.9000015258789 }, { "date": "2024-05-28", "close": 90.07, "volume": 45973700, "open": 91.33000183105469, "high": 91.36000061035156, "low": 90.02999877929688 }, { "date": "2024-05-29", "close": 88.980003, "volume": 45508400, "open": 89.33999633789062, "high": 89.4000015258789, "low": 88.68000030517578 }, { "date": "2024-05-30", "close": 89.839996, "volume": 29548600, "open": 89.5999984741211, "high": 89.97000122070312, "low": 89.44000244140625 }, { "date": "2024-05-31", "close": 90.449997, "volume": 41308800, "open": 90.4800033569336, "high": 90.66000366210938, "low": 90.25 }, { "date": "2024-06-03", "close": 91.599998, "volume": 42272100, "open": 90.63999938964844, "high": 91.66999816894531, "low": 90.61000061035156 }, { "date": "2024-06-04", "close": 92.669998, "volume": 42581500, "open": 92.19999694824219, "high": 92.80000305175781, "low": 91.98999786376953 }, { "date": "2024-06-05", "close": 93.349998, "volume": 43153900, "open": 93.0, "high": 93.3499984741211, "low": 92.38999938964844 }, { "date": "2024-06-06", "close": 93.209999, "volume": 22891900, "open": 92.91999816894531, "high": 93.43000030517578, "low": 92.86000061035156 }, { "date": "2024-06-07", "close": 91.5, "volume": 35240500, "open": 91.83000183105469, "high": 91.83000183105469, "low": 91.4000015258789 }, { "date": "2024-06-10", "close": 90.889999, "volume": 20586500, "open": 91.0, "high": 91.05999755859375, "low": 90.6500015258789 }, { "date": "2024-06-11", "close": 91.830002, "volume": 30329200, "open": 91.02999877929688, "high": 91.87000274658203, "low": 90.91999816894531 }, { "date": "2024-06-12", "close": 92.519997, "volume": 42554600, "open": 93.0199966430664, "high": 93.56999969482422, "low": 92.48999786376953 }, { "date": "2024-06-13", "close": 93.879997, "volume": 33093800, "open": 93.22000122070312, "high": 93.98999786376953, "low": 92.94999694824219 }, { "date": "2024-06-14", "close": 94.669998, "volume": 28776700, "open": 94.41999816894531, "high": 94.83999633789062, "low": 94.23999786376953 }, { "date": "2024-06-17", "close": 93.730003, "volume": 31040200, "open": 93.5199966430664, "high": 93.80999755859375, "low": 93.27999877929688 }, { "date": "2024-06-18", "close": 94.589996, "volume": 26881000, "open": 93.88999938964844, "high": 94.5999984741211, "low": 93.7300033569336 }, { "date": "2024-06-20", "close": 93.959999, "volume": 30246300, "open": 93.41000366210938, "high": 94.0, "low": 93.33999633789062 }, { "date": "2024-06-21", "close": 93.959999, "volume": 22596400, "open": 94.23999786376953, "high": 94.4800033569336, "low": 93.58999633789062 }, { "date": "2024-06-24", "close": 94.339996, "volume": 56939100, "open": 94.05000305175781, "high": 94.33999633789062, "low": 93.73999786376953 }, { "date": "2024-06-25", "close": 94.5, "volume": 22890200, "open": 94.06999969482422, "high": 94.55000305175781, "low": 94.04000091552734 }, { "date": "2024-06-26", "close": 93.150002, "volume": 38489100, "open": 93.27999877929688, "high": 93.47000122070312, "low": 93.11000061035156 }, { "date": "2024-06-27", "close": 93.519997, "volume": 23140800, "open": 93.5199966430664, "high": 93.70999908447266, "low": 93.41999816894531 }, { "date": "2024-06-28", "close": 91.779999, "volume": 55119600, "open": 93.7300033569336, "high": 93.7699966430664, "low": 91.77999877929688 }, { "date": "2024-07-01", "close": 89.910004, "volume": 49735400, "open": 90.41999816894531, "high": 91.08000183105469, "low": 89.81999969482422 }, { "date": "2024-07-02", "close": 90.610001, "volume": 34204700, "open": 90.68000030517578, "high": 90.80999755859375, "low": 90.08000183105469 }, { "date": "2024-07-03", "close": 91.800003, "volume": 35563300, "open": 91.16999816894531, "high": 91.88999938964844, "low": 91.08999633789062 }, { "date": "2024-07-05", "close": 92.559998, "volume": 34895500, "open": 92.2699966430664, "high": 92.7300033569336, "low": 91.9000015258789 }, { "date": "2024-07-08", "close": 92.760002, "volume": 16095700, "open": 92.54000091552734, "high": 92.8499984741211, "low": 92.22000122070312 }, { "date": "2024-07-09", "close": 92.349998, "volume": 30289800, "open": 92.47000122070312, "high": 92.68000030517578, "low": 91.87000274658203 }, { "date": "2024-07-10", "close": 92.639999, "volume": 23572500, "open": 92.44999694824219, "high": 92.68000030517578, "low": 92.26000213623047 }, { "date": "2024-07-11", "close": 93.540001, "volume": 49761800, "open": 93.68000030517578, "high": 94.13999938964844, "low": 93.47000122070312 }, { "date": "2024-07-12", "close": 93.940002, "volume": 27796500, "open": 93.52999877929688, "high": 93.94000244140625, "low": 93.33999633789062 }, { "date": "2024-07-15", "close": 92.860001, "volume": 37918900, "open": 93.0, "high": 93.30000305175781, "low": 92.77999877929688 }, { "date": "2024-07-16", "close": 94.169998, "volume": 36383700, "open": 93.52999877929688, "high": 94.20999908447266, "low": 93.38999938964844 }, { "date": "2024-07-17", "close": 94.190002, "volume": 29036800, "open": 93.91999816894531, "high": 94.4000015258789, "low": 93.69000244140625 }, { "date": "2024-07-18", "close": 93.470001, "volume": 34553100, "open": 93.68000030517578, "high": 94.13999938964844, "low": 93.37999725341797 }, { "date": "2024-07-19", "close": 92.919998, "volume": 32164700, "open": 93.04000091552734, "high": 93.16000366210938, "low": 92.81999969482422 }, { "date": "2024-07-22", "close": 92.650002, "volume": 36160400, "open": 93.4000015258789, "high": 93.5199966430664, "low": 92.30000305175781 }, { "date": "2024-07-23", "close": 92.519997, "volume": 23498000, "open": 92.80999755859375, "high": 93.02999877929688, "low": 92.48999786376953 }, { "date": "2024-07-24", "close": 91.519997, "volume": 50757100, "open": 92.58999633789062, "high": 92.8499984741211, "low": 91.47000122070312 }, { "date": "2024-07-25", "close": 92.269997, "volume": 44999100, "open": 92.02999877929688, "high": 92.86000061035156, "low": 91.95999908447266 }, { "date": "2024-07-26", "close": 92.989998, "volume": 34423800, "open": 92.94999694824219, "high": 93.1500015258789, "low": 92.70999908447266 }, { "date": "2024-07-29", "close": 93.489998, "volume": 25801300, "open": 93.66999816894531, "high": 93.69000244140625, "low": 93.22000122070312 }, { "date": "2024-07-30", "close": 93.849998, "volume": 28169800, "open": 93.75, "high": 94.05000305175781, "low": 93.30000305175781 }, { "date": "2024-07-31", "close": 94.809998, "volume": 47445300, "open": 94.52999877929688, "high": 94.83999633789062, "low": 94.23999786376953 }, { "date": "2024-08-01", "close": 95.309998, "volume": 77254200, "open": 95.13999938964844, "high": 95.91000366210938, "low": 95.12000274658203 }, { "date": "2024-08-02", "close": 98.279999, "volume": 91912900, "open": 97.0, "high": 98.37000274658203, "low": 96.88999938964844 }, { "date": "2024-08-05", "close": 98.800003, "volume": 90686300, "open": 99.69000244140625, "high": 99.94000244140625, "low": 97.9000015258789 }, { "date": "2024-08-06", "close": 96.589996, "volume": 61316900, "open": 98.1500015258789, "high": 98.41000366210938, "low": 96.58999633789062 }, { "date": "2024-08-07", "close": 95.910004, "volume": 51337100, "open": 95.94999694824219, "high": 96.44999694824219, "low": 95.5 }, { "date": "2024-08-08", "close": 95.32, "volume": 37815800, "open": 95.12000274658203, "high": 95.4000015258789, "low": 94.83999633789062 }, { "date": "2024-08-09", "close": 96.260002, "volume": 32141800, "open": 96.51000213623047, "high": 96.54000091552734, "low": 96.08999633789062 }, { "date": "2024-08-12", "close": 96.610001, "volume": 24261400, "open": 96.02999877929688, "high": 96.81999969482422, "low": 95.87999725341797 }, { "date": "2024-08-13", "close": 97.279999, "volume": 30366900, "open": 97.30000305175781, "high": 97.36000061035156, "low": 96.9800033569336 }, { "date": "2024-08-14", "close": 97.889999, "volume": 31334100, "open": 97.55000305175781, "high": 98.16000366210938, "low": 97.51000213623047 }, { "date": "2024-08-15", "close": 97.099998, "volume": 38723700, "open": 96.41000366210938, "high": 97.0999984741211, "low": 96.20999908447266 }, { "date": "2024-08-16", "close": 97.440002, "volume": 28541000, "open": 97.44000244140625, "high": 97.54000091552734, "low": 97.01000213623047 }, { "date": "2024-08-19", "close": 97.889999, "volume": 25322100, "open": 97.41999816894531, "high": 98.16000366210938, "low": 97.41000366210938 }, { "date": "2024-08-20", "close": 98.669998, "volume": 25239300, "open": 98.31999969482422, "high": 98.86000061035156, "low": 98.12000274658203 }, { "date": "2024-08-21", "close": 98.730003, "volume": 29230000, "open": 98.66999816894531, "high": 99.19999694824219, "low": 98.20999908447266 }, { "date": "2024-08-22", "close": 97.75, "volume": 33453800, "open": 98.2300033569336, "high": 98.30000305175781, "low": 97.43000030517578 }, { "date": "2024-08-23", "close": 98.389999, "volume": 32005100, "open": 98.19000244140625, "high": 98.66999816894531, "low": 97.95999908447266 }, { "date": "2024-08-26", "close": 98.139999, "volume": 23198700, "open": 98.69000244140625, "high": 98.69999694824219, "low": 98.08000183105469 }, { "date": "2024-08-27", "close": 97.970001, "volume": 21507700, "open": 97.48999786376953, "high": 98.08000183105469, "low": 97.41000366210938 }, { "date": "2024-08-28", "close": 97.849998, "volume": 18501400, "open": 98.01000213623047, "high": 98.19999694824219, "low": 97.7300033569336 }, { "date": "2024-08-29", "close": 97.529999, "volume": 24988200, "open": 97.37000274658203, "high": 97.63999938964844, "low": 97.12999725341797 }, { "date": "2024-08-30", "close": 96.489998, "volume": 42896200, "open": 97.68000030517578, "high": 97.98999786376953, "low": 96.47000122070312 }, { "date": "2024-09-03", "close": 97.75, "volume": 48947900, "open": 97.55999755859375, "high": 98.05999755859375, "low": 97.41999816894531 }, { "date": "2024-09-04", "close": 99.010002, "volume": 40885200, "open": 97.87999725341797, "high": 99.02999877929688, "low": 97.80999755859375 }, { "date": "2024-09-05", "close": 99.57, "volume": 47450900, "open": 99.33999633789062, "high": 99.68000030517578, "low": 98.77999877929688 }, { "date": "2024-09-06", "close": 99.559998, "volume": 57406400, "open": 99.55000305175781, "high": 100.77999877929688, "low": 99.19000244140625 }, { "date": "2024-09-09", "close": 99.989998, "volume": 26961400, "open": 99.4000015258789, "high": 100.0999984741211, "low": 99.16000366210938 }, { "date": "2024-09-10", "close": 100.690002, "volume": 31703400, "open": 99.87000274658203, "high": 100.91000366210938, "low": 99.81999969482422 }, { "date": "2024-09-11", "close": 100.610001, "volume": 39497100, "open": 100.48999786376953, "high": 101.23999786376953, "low": 100.3499984741211 }, { "date": "2024-09-12", "close": 100.139999, "volume": 41618700, "open": 100.36000061035156, "high": 100.55000305175781, "low": 99.69000244140625 }, { "date": "2024-09-13", "close": 100.410004, "volume": 25722100, "open": 100.45999908447266, "high": 100.61000061035156, "low": 100.0199966430664 }, { "date": "2024-09-16", "close": 101.330002, "volume": 30866300, "open": 100.62999725341797, "high": 101.37000274658203, "low": 100.41000366210938 }, { "date": "2024-09-17", "close": 100.839996, "volume": 31699400, "open": 101.47000122070312, "high": 101.63999938964844, "low": 100.73999786376953 }, { "date": "2024-09-18", "close": 99.589996, "volume": 48897000, "open": 100.23999786376953, "high": 100.7300033569336, "low": 99.54000091552734 }, { "date": "2024-09-19", "close": 99.260002, "volume": 39979800, "open": 98.91999816894531, "high": 99.30999755859375, "low": 98.7699966430664 }, { "date": "2024-09-20", "close": 98.879997, "volume": 37067600, "open": 98.98999786376953, "high": 99.25, "low": 98.72000122070312 }, { "date": "2024-09-23", "close": 98.669998, "volume": 35703900, "open": 98.5, "high": 99.08999633789062, "low": 98.0199966430664 }, { "date": "2024-09-24", "close": 98.650002, "volume": 31005400, "open": 98.0, "high": 98.88999938964844, "low": 97.8499984741211 }, { "date": "2024-09-25", "close": 97.830002, "volume": 36738200, "open": 98.26000213623047, "high": 98.31999969482422, "low": 97.79000091552734 }, { "date": "2024-09-26", "close": 98.059998, "volume": 33332300, "open": 98.06999969482422, "high": 98.25, "low": 97.41999816894531 }, { "date": "2024-09-27", "close": 98.57, "volume": 28317600, "open": 98.54000091552734, "high": 98.76000213623047, "low": 98.20999908447266 }, { "date": "2024-09-30", "close": 98.099998, "volume": 34175500, "open": 98.63999938964844, "high": 98.70999908447266, "low": 97.87999725341797 }, { "date": "2024-10-01", "close": 98.489998, "volume": 45254200, "open": 98.80000305175781, "high": 99.33000183105469, "low": 98.38999938964844 }, { "date": "2024-10-02", "close": 97.660004, "volume": 35810800, "open": 97.36000061035156, "high": 97.7300033569336, "low": 97.05999755859375 }, { "date": "2024-10-03", "close": 96.739998, "volume": 39677800, "open": 97.33999633789062, "high": 97.51000213623047, "low": 96.73999786376953 }, { "date": "2024-10-04", "close": 95.550003, "volume": 56954100, "open": 95.44000244140625, "high": 95.95999908447266, "low": 95.4000015258789 }, { "date": "2024-10-07", "close": 94.830002, "volume": 42606600, "open": 94.9800033569336, "high": 95.2699966430664, "low": 94.76000213623047 }, { "date": "2024-10-08", "close": 94.989998, "volume": 33709600, "open": 94.38999938964844, "high": 95.02999877929688, "low": 94.33999633789062 }, { "date": "2024-10-09", "close": 94.449997, "volume": 35807700, "open": 94.66999816894531, "high": 94.91000366210938, "low": 94.2300033569336 }, { "date": "2024-10-10", "close": 94.080002, "volume": 53667400, "open": 93.87999725341797, "high": 94.08999633789062, "low": 93.41000366210938 }, { "date": "2024-10-11", "close": 93.699997, "volume": 27406400, "open": 93.4800033569336, "high": 94.06999969482422, "low": 93.41999816894531 }, { "date": "2024-10-14", "close": 93.769997, "volume": 28795300, "open": 93.04000091552734, "high": 93.77999877929688, "low": 92.9800033569336 }, { "date": "2024-10-15", "close": 94.910004, "volume": 46429100, "open": 94.45999908447266, "high": 95.0, "low": 94.37000274658203 }, { "date": "2024-10-16", "close": 95.309998, "volume": 32281500, "open": 95.38999938964844, "high": 95.62000274658203, "low": 95.13999938964844 }, { "date": "2024-10-17", "close": 93.800003, "volume": 43427200, "open": 94.29000091552734, "high": 94.44000244140625, "low": 93.66999816894531 }, { "date": "2024-10-18", "close": 93.870003, "volume": 25258600, "open": 94.05000305175781, "high": 94.27999877929688, "low": 93.86000061035156 }, { "date": "2024-10-21", "close": 92.230003, "volume": 49504700, "open": 93.0199966430664, "high": 93.08999633789062, "low": 92.2300033569336 }, { "date": "2024-10-22", "close": 92.32, "volume": 32096900, "open": 92.6500015258789, "high": 92.76000213623047, "low": 92.08999633789062 }, { "date": "2024-10-23", "close": 92.07, "volume": 33354200, "open": 91.83999633789062, "high": 92.37000274658203, "low": 91.66000366210938 }, { "date": "2024-10-24", "close": 92.660004, "volume": 32507400, "open": 92.2300033569336, "high": 93.0, "low": 91.95999908447266 }, { "date": "2024-10-25", "close": 92.139999, "volume": 28667100, "open": 92.98999786376953, "high": 93.04000091552734, "low": 92.0199966430664 }, { "date": "2024-10-28", "close": 91.889999, "volume": 33156500, "open": 92.2699966430664, "high": 92.29000091552734, "low": 91.41999816894531 }, { "date": "2024-10-29", "close": 92.029999, "volume": 46545200, "open": 91.16999816894531, "high": 92.05999755859375, "low": 90.9800033569336 }, { "date": "2024-10-30", "close": 92.300003, "volume": 41951100, "open": 92.83999633789062, "high": 93.29000091552734, "low": 92.16000366210938 }, { "date": "2024-10-31", "close": 92.449997, "volume": 52173800, "open": 92.19999694824219, "high": 92.94000244140625, "low": 91.87000274658203 }, { "date": "2024-11-01", "close": 90.839996, "volume": 80402000, "open": 92.26000213623047, "high": 92.5199966430664, "low": 90.80000305175781 }, { "date": "2024-11-04", "close": 92.25, "volume": 49747600, "open": 92.27999877929688, "high": 92.56999969482422, "low": 91.62999725341797 }, { "date": "2024-11-05", "close": 92.739998, "volume": 46986000, "open": 92.02999877929688, "high": 92.9000015258789, "low": 91.5999984741211 }, { "date": "2024-11-06", "close": 90.199997, "volume": 98895700, "open": 89.63999938964844, "high": 90.72000122070312, "low": 89.55000305175781 }, { "date": "2024-11-07", "close": 91.330002, "volume": 56221400, "open": 90.75, "high": 91.62000274658203, "low": 90.6500015258789 }, { "date": "2024-11-08", "close": 92.489998, "volume": 56756200, "open": 92.0, "high": 92.5999984741211, "low": 91.83999633789062 }, { "date": "2024-11-11", "close": 92.040001, "volume": 22369200, "open": 92.25, "high": 92.30000305175781, "low": 91.62000274658203 }, { "date": "2024-11-12", "close": 90.660004, "volume": 57908400, "open": 91.37000274658203, "high": 91.8499984741211, "low": 90.51000213623047 }, { "date": "2024-11-13", "close": 89.800003, "volume": 49009100, "open": 91.5199966430664, "high": 91.54000091552734, "low": 89.72000122070312 }, { "date": "2024-11-14", "close": 90.32, "volume": 53328300, "open": 90.55999755859375, "high": 91.02999877929688, "low": 90.2699966430664 }, { "date": "2024-11-15", "close": 90.080002, "volume": 73722400, "open": 89.91999816894531, "high": 90.6500015258789, "low": 89.51000213623047 }, { "date": "2024-11-18", "close": 90.239998, "volume": 36010600, "open": 89.66000366210938, "high": 90.58999633789062, "low": 89.41999816894531 }, { "date": "2024-11-19", "close": 90.699997, "volume": 29585100, "open": 90.81999969482422, "high": 91.06999969482422, "low": 90.62000274658203 }, { "date": "2024-11-20", "close": 90.410004, "volume": 27755400, "open": 90.1500015258789, "high": 90.83000183105469, "low": 90.11000061035156 }, { "date": "2024-11-21", "close": 90.339996, "volume": 28365700, "open": 90.44999694824219, "high": 90.8499984741211, "low": 90.0 }, { "date": "2024-11-22", "close": 90.389999, "volume": 21547500, "open": 90.51000213623047, "high": 90.69999694824219, "low": 90.1500015258789 }, { "date": "2024-11-25", "close": 92.730003, "volume": 56858000, "open": 92.19999694824219, "high": 92.77999877929688, "low": 91.98999786376953 }, { "date": "2024-11-26", "close": 92.370003, "volume": 31122200, "open": 92.16000366210938, "high": 92.44000244140625, "low": 91.80999755859375 }, { "date": "2024-11-27", "close": 93.010002, "volume": 39442200, "open": 93.04000091552734, "high": 93.37999725341797, "low": 92.66999816894531 }, { "date": "2024-11-29", "close": 93.970001, "volume": 31905700, "open": 93.77999877929688, "high": 93.98999786376953, "low": 93.44000244140625 }, { "date": "2024-12-02", "close": 93.870003, "volume": 39406000, "open": 93.2699966430664, "high": 94.1500015258789, "low": 93.0 }, { "date": "2024-12-03", "close": 93.059998, "volume": 32768900, "open": 93.93000030517578, "high": 94.02999877929688, "low": 92.98999786376953 }, { "date": "2024-12-04", "close": 94.059998, "volume": 35851100, "open": 92.61000061035156, "high": 94.19000244140625, "low": 92.54000091552734 }, { "date": "2024-12-05", "close": 94.25, "volume": 23695800, "open": 93.72000122070312, "high": 94.38999938964844, "low": 93.66000366210938 }, { "date": "2024-12-06", "close": 94.389999, "volume": 31761500, "open": 94.72000122070312, "high": 94.8499984741211, "low": 94.0199966430664 }, { "date": "2024-12-09", "close": 93.519997, "volume": 30509600, "open": 93.98999786376953, "high": 94.04000091552734, "low": 93.47000122070312 }, { "date": "2024-12-10", "close": 93.080002, "volume": 28706500, "open": 93.0199966430664, "high": 93.30000305175781, "low": 92.91000366210938 }, { "date": "2024-12-11", "close": 92.199997, "volume": 38748400, "open": 93.06999969482422, "high": 93.29000091552734, "low": 92.11000061035156 }, { "date": "2024-12-12", "close": 91.080002, "volume": 45368400, "open": 91.63999938964844, "high": 91.75, "low": 91.0 }, { "date": "2024-12-13", "close": 90.150002, "volume": 39486000, "open": 90.80000305175781, "high": 90.8499984741211, "low": 90.08000183105469 }, { "date": "2024-12-16", "close": 90.419998, "volume": 23482300, "open": 90.55000305175781, "high": 90.62000274658203, "low": 90.05000305175781 }, { "date": "2024-12-17", "close": 90.639999, "volume": 23839900, "open": 90.5199966430664, "high": 90.98999786376953, "low": 90.45999908447266 }, { "date": "2024-12-18", "close": 89.160004, "volume": 61328400, "open": 89.97000122070312, "high": 90.37000274658203, "low": 89.13999938964844 }, { "date": "2024-12-19", "close": 87.809998, "volume": 99083300, "open": 88.06999969482422, "high": 88.38999938964844, "low": 87.51000213623047 }, { "date": "2024-12-20", "close": 88.309998, "volume": 45542400, "open": 88.52999877929688, "high": 88.91000366210938, "low": 88.29000091552734 }, { "date": "2024-12-23", "close": 87.5, "volume": 32764600, "open": 88.16000366210938, "high": 88.2300033569336, "low": 87.44000244140625 }, { "date": "2024-12-24", "close": 87.870003, "volume": 22377600, "open": 87.04000091552734, "high": 87.88999938964844, "low": 86.9800033569336 }, { "date": "2024-12-26", "close": 87.82, "volume": 19981800, "open": 87.20999908447266, "high": 87.95999908447266, "low": 87.19999694824219 }, { "date": "2024-12-27", "close": 87.099998, "volume": 27262300, "open": 87.4800033569336, "high": 87.77999877929688, "low": 87.05999755859375 }, { "date": "2024-12-30", "close": 87.800003, "volume": 48519600, "open": 87.83000183105469, "high": 88.04000091552734, "low": 87.66999816894531 }, { "date": "2024-12-31", "close": 87.330002, "volume": 31917300, "open": 88.12999725341797, "high": 88.27999877929688, "low": 87.26000213623047 }, { "date": "2025-01-02", "close": 87.57, "volume": 27841300, "open": 87.80000305175781, "high": 88.12000274658203, "low": 87.20999908447266 }, { "date": "2025-01-03", "close": 87.290001, "volume": 21962200, "open": 87.72000122070312, "high": 87.87999725341797, "low": 87.18000030517578 }, { "date": "2025-01-06", "close": 86.900002, "volume": 30231500, "open": 87.05000305175781, "high": 87.2300033569336, "low": 86.66999816894531 }, { "date": "2025-01-07", "close": 85.919998, "volume": 41757200, "open": 86.5999984741211, "high": 86.7699966430664, "low": 85.79000091552734 }, { "date": "2025-01-08", "close": 86.029999, "volume": 44590800, "open": 85.47000122070312, "high": 86.19999694824219, "low": 85.33999633789062 }, { "date": "2025-01-10", "close": 85.459999, "volume": 47115800, "open": 85.27999877929688, "high": 85.8499984741211, "low": 85.16000366210938 }, { "date": "2025-01-13", "close": 85.43, "volume": 33258900, "open": 85.52999877929688, "high": 85.66000366210938, "low": 85.04000091552734 }, { "date": "2025-01-14", "close": 85.290001, "volume": 33412900, "open": 85.2300033569336, "high": 85.36000061035156, "low": 84.88999938964844 }, { "date": "2025-01-15", "close": 86.760002, "volume": 54120700, "open": 86.69999694824219, "high": 86.9800033569336, "low": 86.4000015258789 }, { "date": "2025-01-16", "close": 87.040001, "volume": 34651100, "open": 86.63999938964844, "high": 87.4000015258789, "low": 86.27999877929688 }, { "date": "2025-01-17", "close": 87.190002, "volume": 29875600, "open": 87.43000030517578, "high": 87.4800033569336, "low": 87.04000091552734 }, { "date": "2025-01-21", "close": 87.970001, "volume": 30548600, "open": 87.88999938964844, "high": 88.16999816894531, "low": 87.62999725341797 }, { "date": "2025-01-22", "close": 87.510002, "volume": 25278400, "open": 87.87000274658203, "high": 87.9800033569336, "low": 87.31999969482422 }, { "date": "2025-01-23", "close": 86.830002, "volume": 31949000, "open": 86.63999938964844, "high": 86.98999786376953, "low": 86.52999877929688 }, { "date": "2025-01-24", "close": 87.220001, "volume": 21110400, "open": 86.72000122070312, "high": 87.27999877929688, "low": 86.5999984741211 }, { "date": "2025-01-27", "close": 88.25, "volume": 42864200, "open": 88.16000366210938, "high": 88.43000030517578, "low": 87.8499984741211 }, { "date": "2025-01-28", "close": 88.190002, "volume": 25519100, "open": 87.83999633789062, "high": 88.19999694824219, "low": 87.66000366210938 }, { "date": "2025-01-29", "close": 88.010002, "volume": 25342800, "open": 88.43000030517578, "high": 88.62000274658203, "low": 87.62999725341797 }, { "date": "2025-01-30", "close": 88.339996, "volume": 25094900, "open": 88.41000366210938, "high": 88.70999908447266, "low": 88.16999816894531 }, { "date": "2025-01-31", "close": 87.760002, "volume": 48790100, "open": 88.37999725341797, "high": 88.66000366210938, "low": 87.43000030517578 }, { "date": "2025-02-03", "close": 88.160004, "volume": 70657200, "open": 88.58000183105469, "high": 89.0999984741211, "low": 87.80000305175781 }, { "date": "2025-02-04", "close": 88.43, "volume": 33414000, "open": 87.55000305175781, "high": 88.44999694824219, "low": 87.4800033569336 }, { "date": "2025-02-05", "close": 89.889999, "volume": 48331200, "open": 89.44999694824219, "high": 90.18000030517578, "low": 89.38999938964844 }, { "date": "2025-02-06", "close": 89.849998, "volume": 22509900, "open": 89.86000061035156, "high": 90.1500015258789, "low": 89.55000305175781 }, { "date": "2025-02-07", "close": 89.269997, "volume": 31171200, "open": 89.23999786376953, "high": 89.44999694824219, "low": 88.94000244140625 }, { "date": "2025-02-10", "close": 89.0, "volume": 22736100, "open": 89.26000213623047, "high": 89.52999877929688, "low": 88.8499984741211 }, { "date": "2025-02-11", "close": 88.43, "volume": 21513000, "open": 88.52999877929688, "high": 88.68000030517578, "low": 88.37999725341797 }, { "date": "2025-02-12", "close": 87.230003, "volume": 48536200, "open": 87.29000091552734, "high": 87.5999984741211, "low": 86.86000061035156 }, { "date": "2025-02-13", "close": 88.68, "volume": 42718100, "open": 88.08999633789062, "high": 88.88999938964844, "low": 88.06999969482422 }, { "date": "2025-02-14", "close": 89.150002, "volume": 27460700, "open": 89.37999725341797, "high": 89.68000030517578, "low": 89.12000274658203 }, { "date": "2025-02-18", "close": 88.099998, "volume": 29429200, "open": 88.54000091552734, "high": 88.83999633789062, "low": 88.04000091552734 }, { "date": "2025-02-19", "close": 88.209999, "volume": 20584300, "open": 87.94999694824219, "high": 88.44999694824219, "low": 87.88999938964844 }, { "date": "2025-02-20", "close": 88.540001, "volume": 27913400, "open": 88.44999694824219, "high": 88.76000213623047, "low": 88.44999694824219 }, { "date": "2025-02-21", "close": 89.610001, "volume": 46912300, "open": 88.87000274658203, "high": 89.93000030517578, "low": 88.81999969482422 }, { "date": "2025-02-24", "close": 89.870003, "volume": 26218000, "open": 89.33000183105469, "high": 90.05999755859375, "low": 89.26000213623047 }, { "date": "2025-02-25", "close": 91.419998, "volume": 50125100, "open": 90.97000122070312, "high": 91.5, "low": 90.80000305175781 }, { "date": "2025-02-26", "close": 91.959999, "volume": 32220200, "open": 91.41999816894531, "high": 92.05999755859375, "low": 91.19999694824219 }, { "date": "2025-02-27", "close": 91.309998, "volume": 53373600, "open": 91.30999755859375, "high": 91.79000091552734, "low": 91.13999938964844 }, { "date": "2025-02-28", "close": 92.43, "volume": 49388600, "open": 91.8499984741211, "high": 92.4800033569336, "low": 91.47000122070312 }, { "date": "2025-03-03", "close": 92.57, "volume": 42904200, "open": 91.41000366210938, "high": 92.70999908447266, "low": 91.37000274658203 }, { "date": "2025-03-04", "close": 91.43, "volume": 56722000, "open": 92.44000244140625, "high": 92.79000091552734, "low": 91.2699966430664 }, { "date": "2025-03-05", "close": 90.699997, "volume": 50215900, "open": 91.55999755859375, "high": 91.80000305175781, "low": 90.61000061035156 }, { "date": "2025-03-06", "close": 90.400002, "volume": 42827500, "open": 90.4800033569336, "high": 90.80000305175781, "low": 89.7300033569336 }, { "date": "2025-03-07", "close": 90.110001, "volume": 36903600, "open": 91.13999938964844, "high": 91.16000366210938, "low": 89.98999786376953 }, { "date": "2025-03-10", "close": 91.050003, "volume": 41440800, "open": 91.08000183105469, "high": 91.62999725341797, "low": 90.91000366210938 }, { "date": "2025-03-11", "close": 90.400002, "volume": 40555700, "open": 90.97000122070312, "high": 91.48999786376953, "low": 90.13999938964844 }, { "date": "2025-03-12", "close": 89.860001, "volume": 32734600, "open": 90.0, "high": 90.37999725341797, "low": 89.77999877929688 }, { "date": "2025-03-13", "close": 90.650002, "volume": 38675400, "open": 89.58000183105469, "high": 90.70999908447266, "low": 89.37999725341797 }, { "date": "2025-03-14", "close": 90.169998, "volume": 24658000, "open": 90.01000213623047, "high": 90.41000366210938, "low": 89.86000061035156 }, { "date": "2025-03-17", "close": 90.620003, "volume": 26700300, "open": 90.80000305175781, "high": 91.18000030517578, "low": 90.37999725341797 }, { "date": "2025-03-18", "close": 90.709999, "volume": 23654700, "open": 90.13999938964844, "high": 91.0199966430664, "low": 90.12000274658203 }, { "date": "2025-03-19", "close": 91.18, "volume": 31378700, "open": 90.68000030517578, "high": 91.22000122070312, "low": 90.37999725341797 }, { "date": "2025-03-20", "close": 91.239998, "volume": 35645800, "open": 92.19999694824219, "high": 92.23999786376953, "low": 91.16000366210938 }, { "date": "2025-03-21", "close": 90.699997, "volume": 29192100, "open": 91.33000183105469, "high": 91.44000244140625, "low": 90.62000274658203 }, { "date": "2025-03-24", "close": 89.769997, "volume": 27985600, "open": 90.19999694824219, "high": 90.26000213623047, "low": 89.69999694824219 }, { "date": "2025-03-25", "close": 89.760002, "volume": 22333800, "open": 89.56999969482422, "high": 90.08000183105469, "low": 89.51000213623047 }, { "date": "2025-03-26", "close": 89.169998, "volume": 25095600, "open": 89.38999938964844, "high": 89.5999984741211, "low": 89.08999633789062 }, { "date": "2025-03-27", "close": 88.910004, "volume": 23674500, "open": 88.8499984741211, "high": 89.02999877929688, "low": 88.62999725341797 }, { "date": "2025-03-28", "close": 90.139999, "volume": 39869400, "open": 89.87999725341797, "high": 90.33999633789062, "low": 89.80999755859375 }, { "date": "2025-03-31", "close": 91.029999, "volume": 38824300, "open": 91.2300033569336, "high": 91.33999633789062, "low": 90.36000061035156 }, { "date": "2025-04-01", "close": 91.489998, "volume": 39800100, "open": 91.25, "high": 91.91000366210938, "low": 91.20999908447266 }, { "date": "2025-04-02", "close": 91.43, "volume": 43488400, "open": 92.37000274658203, "high": 92.37000274658203, "low": 90.66000366210938 }, { "date": "2025-04-03", "close": 91.849998, "volume": 57467400, "open": 92.5199966430664, "high": 92.7300033569336, "low": 91.83999633789062 }, { "date": "2025-04-04", "close": 92.849998, "volume": 92794200, "open": 93.6500015258789, "high": 94.08999633789062, "low": 92.81999969482422 }, { "date": "2025-04-07", "close": 90.050003, "volume": 124987600, "open": 91.87999725341797, "high": 92.19000244140625, "low": 89.80000305175781 }, { "date": "2025-04-08", "close": 88.349998, "volume": 73861900, "open": 89.27999877929688, "high": 90.19999694824219, "low": 88.22000122070312 }, { "date": "2025-04-09", "close": 88.870003, "volume": 131353500, "open": 87.2699966430664, "high": 88.91000366210938, "low": 85.88999938964844 }, { "date": "2025-04-10", "close": 86.419998, "volume": 78592000, "open": 87.73999786376953, "high": 88.18000030517578, "low": 86.3499984741211 }, { "date": "2025-04-11", "close": 86.889999, "volume": 94814100, "open": 85.87000274658203, "high": 87.30000305175781, "low": 85.0 }, { "date": "2025-04-14", "close": 87.510002, "volume": 37596400, "open": 87.4000015258789, "high": 87.70999908447266, "low": 86.81999969482422 }, { "date": "2025-04-15", "close": 87.82, "volume": 22553900, "open": 87.1500015258789, "high": 88.19000244140625, "low": 87.04000091552734 }, { "date": "2025-04-16", "close": 88.309998, "volume": 35607300, "open": 87.80000305175781, "high": 88.5, "low": 87.47000122070312 }, { "date": "2025-04-17", "close": 87.529999, "volume": 31758400, "open": 88.04000091552734, "high": 88.19999694824219, "low": 87.2300033569336 }, { "date": "2025-04-21", "close": 86.0, "volume": 39343200, "open": 86.5999984741211, "high": 87.06999969482422, "low": 85.9800033569336 }, { "date": "2025-04-22", "close": 86.480003, "volume": 32552100, "open": 86.81999969482422, "high": 87.0199966430664, "low": 86.4000015258789 }, { "date": "2025-04-23", "close": 87.32, "volume": 44082200, "open": 88.87999725341797, "high": 89.05999755859375, "low": 87.16999816894531 }, { "date": "2025-04-24", "close": 88.239998, "volume": 24190800, "open": 88.02999877929688, "high": 88.3499984741211, "low": 87.76000213623047 }, { "date": "2025-04-25", "close": 88.889999, "volume": 22513900, "open": 88.9000015258789, "high": 89.11000061035156, "low": 88.5999984741211 }, { "date": "2025-04-28", "close": 89.449997, "volume": 20130500, "open": 88.66000366210938, "high": 89.52999877929688, "low": 88.61000061035156 }, { "date": "2025-04-29", "close": 90.199997, "volume": 22129500, "open": 89.31999969482422, "high": 90.20999908447266, "low": 89.30000305175781 }, { "date": "2025-04-30", "close": 89.470001, "volume": 42630600, "open": 89.77999877929688, "high": 90.05000305175781, "low": 89.33000183105469 }, { "date": "2025-05-01", "close": 88.690002, "volume": 29932800, "open": 89.26000213623047, "high": 89.27999877929688, "low": 88.30000305175781 }, { "date": "2025-05-02", "close": 87.730003, "volume": 32090400, "open": 87.70999908447266, "high": 88.06999969482422, "low": 87.54000091552734 }, { "date": "2025-05-05", "close": 87.239998, "volume": 22862800, "open": 87.3499984741211, "high": 87.41000366210938, "low": 86.83000183105469 }, { "date": "2025-05-06", "close": 87.529999, "volume": 21095200, "open": 86.80000305175781, "high": 87.52999877929688, "low": 86.63999938964844 }, { "date": "2025-05-07", "close": 87.900002, "volume": 23161600, "open": 87.91999816894531, "high": 88.20999908447266, "low": 87.81999969482422 }, { "date": "2025-05-08", "close": 86.919998, "volume": 25483700, "open": 88.0199966430664, "high": 88.05999755859375, "low": 86.88999938964844 }, { "date": "2025-05-09", "close": 87.050003, "volume": 17007900, "open": 87.0, "high": 87.30999755859375, "low": 86.91999816894531 }, { "date": "2025-05-12", "close": 86.239998, "volume": 32115000, "open": 86.37999725341797, "high": 86.77999877929688, "low": 86.19000244140625 }, { "date": "2025-05-13", "close": 85.889999, "volume": 53912200, "open": 86.12999725341797, "high": 86.29000091552734, "low": 85.5 }, { "date": "2025-05-14", "close": 85.32, "volume": 42119800, "open": 85.75, "high": 85.87000274658203, "low": 85.19999694824219 }, { "date": "2025-05-15", "close": 86.07, "volume": 59448000, "open": 85.62999725341797, "high": 86.31999969482422, "low": 85.4800033569336 }, { "date": "2025-05-16", "close": 86.300003, "volume": 31778200, "open": 86.87000274658203, "high": 86.88999938964844, "low": 86.19999694824219 }, { "date": "2025-05-19", "close": 86.050003, "volume": 49361900, "open": 84.91000366210938, "high": 86.12000274658203, "low": 84.83000183105469 }, { "date": "2025-05-20", "close": 85.43, "volume": 35493100, "open": 85.43000030517578, "high": 85.5999984741211, "low": 85.05999755859375 }, { "date": "2025-05-21", "close": 83.970001, "volume": 77053100, "open": 84.68000030517578, "high": 85.05999755859375, "low": 83.76000213623047 }, { "date": "2025-05-22", "close": 84.410004, "volume": 61747900, "open": 83.5199966430664, "high": 84.43000030517578, "low": 83.30000305175781 }, { "date": "2025-05-23", "close": 84.550003, "volume": 47139200, "open": 84.7699966430664, "high": 84.81999969482422, "low": 84.30999755859375 }, { "date": "2025-05-27", "close": 85.730003, "volume": 56773400, "open": 85.3499984741211, "high": 86.02999877929688, "low": 85.1500015258789 }, { "date": "2025-05-28", "close": 85.360001, "volume": 34806800, "open": 85.41000366210938, "high": 85.54000091552734, "low": 84.97000122070312 }, { "date": "2025-05-29", "close": 86.150002, "volume": 38933200, "open": 85.7699966430664, "high": 86.26000213623047, "low": 85.63999938964844 }, { "date": "2025-05-30", "close": 86.279999, "volume": 49042100, "open": 86.08999633789062, "high": 86.47000122070312, "low": 85.87999725341797 }, { "date": "2025-06-02", "close": 85.160004, "volume": 46213100, "open": 85.29000091552734, "high": 85.47000122070312, "low": 84.79000091552734 }, { "date": "2025-06-03", "close": 85.010002, "volume": 33731300, "open": 85.44000244140625, "high": 85.73999786376953, "low": 84.88999938964844 }, { "date": "2025-06-04", "close": 86.389999, "volume": 57441500, "open": 85.79000091552734, "high": 86.6500015258789, "low": 85.6500015258789 }, { "date": "2025-06-05", "close": 86.449997, "volume": 37664700, "open": 86.68000030517578, "high": 86.93000030517578, "low": 86.22000122070312 }, { "date": "2025-06-06", "close": 85.349998, "volume": 38130100, "open": 85.79000091552734, "high": 85.93000030517578, "low": 85.27999877929688 }, { "date": "2025-06-09", "close": 85.440002, "volume": 26560800, "open": 85.04000091552734, "high": 85.63999938964844, "low": 85.04000091552734 }, { "date": "2025-06-10", "close": 85.879997, "volume": 24857000, "open": 86.0999984741211, "high": 86.18000030517578, "low": 85.5199966430664 }, { "date": "2025-06-11", "close": 86.139999, "volume": 36334800, "open": 85.80999755859375, "high": 86.4000015258789, "low": 85.70999908447266 }, { "date": "2025-06-12", "close": 87.169998, "volume": 43017800, "open": 86.88999938964844, "high": 87.19999694824219, "low": 86.5999984741211 }, { "date": "2025-06-13", "close": 86.330002, "volume": 49374000, "open": 86.7300033569336, "high": 86.87999725341797, "low": 85.77999877929688 }, { "date": "2025-06-16", "close": 85.459999, "volume": 36496600, "open": 86.08000183105469, "high": 86.43000030517578, "low": 85.45999908447266 }, { "date": "2025-06-17", "close": 86.5, "volume": 34521600, "open": 86.0, "high": 86.66000366210938, "low": 85.75 }, { "date": "2025-06-18", "close": 86.650002, "volume": 38589000, "open": 86.87999725341797, "high": 87.08999633789062, "low": 86.3499984741211 }, { "date": "2025-06-20", "close": 86.489998, "volume": 26001900, "open": 86.13999938964844, "high": 86.79000091552734, "low": 85.94999694824219 }, { "date": "2025-06-23", "close": 86.769997, "volume": 36851800, "open": 86.93000030517578, "high": 87.44000244140625, "low": 86.7699966430664 }, { "date": "2025-06-24", "close": 87.400002, "volume": 32959100, "open": 86.47000122070312, "high": 87.58999633789062, "low": 86.43000030517578 }, { "date": "2025-06-25", "close": 87.510002, "volume": 26345300, "open": 87.11000061035156, "high": 87.51000213623047, "low": 86.80000305175781 }, { "date": "2025-06-26", "close": 87.949997, "volume": 30467500, "open": 87.58999633789062, "high": 87.94999694824219, "low": 87.19999694824219 }, { "date": "2025-06-27", "close": 87.389999, "volume": 74993500, "open": 87.56999969482422, "high": 88.16000366210938, "low": 87.23999786376953 }, { "date": "2025-06-30", "close": 88.25, "volume": 53695200, "open": 87.86000061035156, "high": 88.44000244140625, "low": 87.61000061035156 }, { "date": "2025-07-01", "close": 88.139999, "volume": 38960600, "open": 88.12999725341797, "high": 88.30999755859375, "low": 87.66000366210938 }, { "date": "2025-07-02", "close": 87.580002, "volume": 39382200, "open": 87.19000244140625, "high": 87.58999633789062, "low": 87.0999984741211 }, { "date": "2025-07-03", "close": 86.970001, "volume": 26729100, "open": 87.16999816894531, "high": 87.29000091552734, "low": 86.8499984741211 }, { "date": "2025-07-07", "close": 86.139999, "volume": 38314700, "open": 86.54000091552734, "high": 86.55999755859375, "low": 85.91999816894531 }, { "date": "2025-07-08", "close": 86.029999, "volume": 31407000, "open": 85.56999969482422, "high": 86.04000091552734, "low": 85.44000244140625 }, { "date": "2025-07-09", "close": 86.93, "volume": 29821900, "open": 86.19000244140625, "high": 86.93000030517578, "low": 86.18000030517578 }, { "date": "2025-07-10", "close": 86.989998, "volume": 24525500, "open": 86.83000183105469, "high": 87.05999755859375, "low": 86.48999786376953 }, { "date": "2025-07-11", "close": 85.790001, "volume": 40764800, "open": 86.2300033569336, "high": 86.2699966430664, "low": 85.63999938964844 }, { "date": "2025-07-14", "close": 85.610001, "volume": 24609500, "open": 85.54000091552734, "high": 85.87999725341797, "low": 85.31999969482422 }, { "date": "2025-07-15", "close": 85.010002, "volume": 40455000, "open": 85.88999938964844, "high": 85.91000366210938, "low": 84.9000015258789 }, { "date": "2025-07-16", "close": 85.129997, "volume": 65987700, "open": 85.27999877929688, "high": 85.66000366210938, "low": 84.19000244140625 }, { "date": "2025-07-17", "close": 85.110001, "volume": 31875500, "open": 85.22000122070312, "high": 85.48999786376953, "low": 84.98999786376953 }, { "date": "2025-07-18", "close": 85.239998, "volume": 27534900, "open": 85.43000030517578, "high": 85.45999908447266, "low": 85.0999984741211 }, { "date": "2025-07-21", "close": 86.0, "volume": 40019500, "open": 86.22000122070312, "high": 86.51000213623047, "low": 85.95999908447266 }, { "date": "2025-07-22", "close": 86.519997, "volume": 35190300, "open": 86.16999816894531, "high": 86.7699966430664, "low": 86.11000061035156 }, { "date": "2025-07-23", "close": 86.040001, "volume": 31008500, "open": 86.05000305175781, "high": 86.19999694824219, "low": 85.79000091552734 }, { "date": "2025-07-24", "close": 85.889999, "volume": 25164800, "open": 85.55000305175781, "high": 86.23999786376953, "low": 85.51000213623047 }, { "date": "2025-07-25", "close": 86.43, "volume": 27196200, "open": 85.80000305175781, "high": 86.44000244140625, "low": 85.72000122070312 }, { "date": "2025-07-28", "close": 85.870003, "volume": 26812500, "open": 85.98999786376953, "high": 86.19999694824219, "low": 85.83000183105469 }, { "date": "2025-07-29", "close": 87.32, "volume": 47828300, "open": 86.2300033569336, "high": 87.33999633789062, "low": 86.19999694824219 }, { "date": "2025-07-30", "close": 86.870003, "volume": 40670900, "open": 86.7699966430664, "high": 86.95999908447266, "low": 86.55999755859375 }, { "date": "2025-07-31", "close": 86.919998, "volume": 49814100, "open": 87.12999725341797, "high": 87.41000366210938, "low": 86.83999633789062 }, { "date": "2025-08-01", "close": 87.82, "volume": 63434500, "open": 87.55999755859375, "high": 87.93000030517578, "low": 87.5199966430664 }, { "date": "2025-08-04", "close": 88.059998, "volume": 36425200, "open": 87.95999908447266, "high": 88.1500015258789, "low": 87.6500015258789 }, { "date": "2025-08-05", "close": 88.330002, "volume": 28586100, "open": 87.8499984741211, "high": 88.44999694824219, "low": 87.77999877929688 }, { "date": "2025-08-06", "close": 87.82, "volume": 42589300, "open": 87.83999633789062, "high": 88.05000305175781, "low": 86.91999816894531 }, { "date": "2025-08-07", "close": 87.669998, "volume": 29213100, "open": 87.91999816894531, "high": 88.25, "low": 87.58999633789062 }, { "date": "2025-08-08", "close": 87.290001, "volume": 21596300, "open": 87.36000061035156, "high": 87.38999938964844, "low": 87.1500015258789 }, { "date": "2025-08-11", "close": 87.389999, "volume": 20100900, "open": 87.54000091552734, "high": 87.66999816894531, "low": 87.27999877929688 }, { "date": "2025-08-12", "close": 86.949997, "volume": 41052300, "open": 86.9000015258789, "high": 86.97000122070312, "low": 86.55000305175781 }, { "date": "2025-08-13", "close": 87.669998, "volume": 30817500, "open": 87.44000244140625, "high": 87.80999755859375, "low": 87.43000030517578 }, { "date": "2025-08-14", "close": 87.019997, "volume": 33397400, "open": 87.51000213623047, "high": 87.51000213623047, "low": 86.88999938964844 }, { "date": "2025-08-15", "close": 86.400002, "volume": 36343600, "open": 86.66000366210938, "high": 86.77999877929688, "low": 86.25 }, { "date": "2025-08-18", "close": 86.150002, "volume": 26777500, "open": 86.5, "high": 86.54000091552734, "low": 85.98999786376953 }, { "date": "2025-08-19", "close": 86.650002, "volume": 28780600, "open": 86.44999694824219, "high": 86.75, "low": 86.44999694824219 }, { "date": "2025-08-20", "close": 86.839996, "volume": 25912500, "open": 86.58999633789062, "high": 86.97000122070312, "low": 86.55999755859375 }, { "date": "2025-08-21", "close": 86.410004, "volume": 28643900, "open": 86.55999755859375, "high": 86.68000030517578, "low": 86.11000061035156 }, { "date": "2025-08-22", "close": 87.050003, "volume": 49871900, "open": 86.83000183105469, "high": 87.30000305175781, "low": 86.72000122070312 }, { "date": "2025-08-25", "close": 86.800003, "volume": 27011900, "open": 86.7300033569336, "high": 87.05000305175781, "low": 86.6500015258789 }, { "date": "2025-08-26", "close": 86.75, "volume": 30259300, "open": 86.51000213623047, "high": 86.79000091552734, "low": 86.22000122070312 }, { "date": "2025-08-27", "close": 86.650002, "volume": 38142800, "open": 86.11000061035156, "high": 86.66000366210938, "low": 86.0 }, { "date": "2025-08-28", "close": 87.220001, "volume": 32205900, "open": 86.77999877929688, "high": 87.26000213623047, "low": 86.66000366210938 }, { "date": "2025-08-29", "close": 86.599998, "volume": 41686400, "open": 86.76000213623047, "high": 86.86000061035156, "low": 86.44000244140625 }, { "date": "2025-09-02", "close": 85.629997, "volume": 48760600, "open": 85.62999725341797, "high": 85.83999633789062, "low": 85.4800033569336 }, { "date": "2025-09-03", "close": 86.57, "volume": 52499500, "open": 85.93000030517578, "high": 86.80999755859375, "low": 85.88999938964844 }, { "date": "2025-09-04", "close": 87.230003, "volume": 40501600, "open": 87.0199966430664, "high": 87.23999786376953, "low": 86.58000183105469 }, { "date": "2025-09-05", "close": 88.559998, "volume": 69668000, "open": 88.22000122070312, "high": 88.61000061035156, "low": 88.13999938964844 }, { "date": "2025-09-08", "close": 89.739998, "volume": 54538700, "open": 89.16999816894531, "high": 89.76000213623047, "low": 89.12000274658203 }, { "date": "2025-09-09", "close": 89.230003, "volume": 37126400, "open": 89.4000015258789, "high": 89.55000305175781, "low": 88.98999786376953 }, { "date": "2025-09-10", "close": 89.739998, "volume": 40713600, "open": 89.4000015258789, "high": 90.06999969482422, "low": 89.19000244140625 }, { "date": "2025-09-11", "close": 90.339996, "volume": 46694400, "open": 89.91000366210938, "high": 90.4800033569336, "low": 89.9000015258789 }, { "date": "2025-09-12", "close": 89.949997, "volume": 32968600, "open": 89.83000183105469, "high": 89.9800033569336, "low": 89.48999786376953 }, { "date": "2025-09-15", "close": 90.160004, "volume": 24820100, "open": 90.1500015258789, "high": 90.45999908447266, "low": 90.06999969482422 }, { "date": "2025-09-16", "close": 90.349998, "volume": 26794200, "open": 90.08999633789062, "high": 90.5, "low": 90.04000091552734 }, { "date": "2025-09-17", "close": 90.120003, "volume": 49121800, "open": 90.70999908447266, "high": 91.04000091552734, "low": 89.87000274658203 }, { "date": "2025-09-18", "close": 89.190002, "volume": 55717900, "open": 89.26000213623047, "high": 89.47000122070312, "low": 88.9000015258789 }, { "date": "2025-09-19", "close": 89.019997, "volume": 32509200, "open": 89.06999969482422, "high": 89.2300033569336, "low": 88.79000091552734 }, { "date": "2025-09-22", "close": 88.699997, "volume": 24758200, "open": 88.81999969482422, "high": 88.91000366210938, "low": 88.54000091552734 }, { "date": "2025-09-23", "close": 89.32, "volume": 26689000, "open": 88.97000122070312, "high": 89.36000061035156, "low": 88.75 }, { "date": "2025-09-24", "close": 88.980003, "volume": 28098000, "open": 89.08000183105469, "high": 89.16000366210938, "low": 88.69999694824219 }, { "date": "2025-09-25", "close": 88.980003, "volume": 29882500, "open": 88.8499984741211, "high": 89.02999877929688, "low": 88.45999908447266 }, { "date": "2025-09-26", "close": 88.900002, "volume": 30955100, "open": 88.98999786376953, "high": 89.47000122070312, "low": 88.69000244140625 }, { "date": "2025-09-29", "close": 89.629997, "volume": 32286200, "open": 89.29000091552734, "high": 89.73999786376953, "low": 89.26000213623047 }, { "date": "2025-09-30", "close": 89.370003, "volume": 38584000, "open": 89.66000366210938, "high": 90.04000091552734, "low": 89.20999908447266 }, { "date": "2025-10-01", "close": 89.290001, "volume": 39408900, "open": 89.44999694824219, "high": 89.63999938964844, "low": 89.08999633789062 }, { "date": "2025-10-02", "close": 89.550003, "volume": 23208300, "open": 89.30999755859375, "high": 89.69000244140625, "low": 89.19000244140625 }, { "date": "2025-10-03", "close": 89.379997, "volume": 25884500, "open": 89.62999725341797, "high": 89.72000122070312, "low": 89.2699966430664 }, { "date": "2025-10-06", "close": 88.669998, "volume": 28371000, "open": 88.70999908447266, "high": 89.16000366210938, "low": 88.6500015258789 }, { "date": "2025-10-07", "close": 89.18, "volume": 29103300, "open": 88.97000122070312, "high": 89.37999725341797, "low": 88.80999755859375 }, { "date": "2025-10-08", "close": 89.25, "volume": 22506200, "open": 89.5999984741211, "high": 89.62000274658203, "low": 89.12999725341797 }, { "date": "2025-10-09", "close": 89.18, "volume": 21578700, "open": 89.16999816894531, "high": 89.29000091552734, "low": 89.01000213623047 }, { "date": "2025-10-10", "close": 90.620003, "volume": 59389400, "open": 89.9800033569336, "high": 90.72000122070312, "low": 89.9000015258789 }, { "date": "2025-10-13", "close": 90.57, "volume": 28035500, "open": 90.27999877929688, "high": 90.58000183105469, "low": 89.86000061035156 }, { "date": "2025-10-14", "close": 90.860001, "volume": 29800000, "open": 90.6500015258789, "high": 90.91999816894531, "low": 90.43000030517578 }, { "date": "2025-10-15", "close": 90.660004, "volume": 31333900, "open": 90.95999908447266, "high": 91.30000305175781, "low": 90.47000122070312 }, { "date": "2025-10-16", "close": 91.339996, "volume": 39631200, "open": 90.5199966430664, "high": 91.5, "low": 90.44999694824219 }, { "date": "2025-10-17", "close": 91.199997, "volume": 40240400, "open": 91.25, "high": 91.29000091552734, "low": 90.9000015258789 }, { "date": "2025-10-20", "close": 91.550003, "volume": 28429300, "open": 91.45999908447266, "high": 91.55999755859375, "low": 91.27999877929688 }, { "date": "2025-10-21", "close": 92.0, "volume": 24514300, "open": 91.98999786376953, "high": 92.19000244140625, "low": 91.91000366210938 }, { "date": "2025-10-22", "close": 92.059998, "volume": 30496200, "open": 91.98999786376953, "high": 92.18000030517578, "low": 91.81999969482422 }, { "date": "2025-10-23", "close": 91.43, "volume": 28275100, "open": 91.61000061035156, "high": 91.79000091552734, "low": 91.29000091552734 }, { "date": "2025-10-24", "close": 91.470001, "volume": 28266000, "open": 91.58999633789062, "high": 91.5999984741211, "low": 91.16000366210938 }, { "date": "2025-10-27", "close": 91.779999, "volume": 30033600, "open": 91.31999969482422, "high": 91.79000091552734, "low": 91.08999633789062 }, { "date": "2025-10-28", "close": 92.019997, "volume": 23564500, "open": 91.8499984741211, "high": 92.18000030517578, "low": 91.80999755859375 }, { "date": "2025-10-29", "close": 91.089996, "volume": 39551600, "open": 91.87999725341797, "high": 91.88999938964844, "low": 91.0199966430664 }, { "date": "2025-10-30", "close": 90.559998, "volume": 42649200, "open": 90.38999938964844, "high": 90.97000122070312, "low": 90.3499984741211 }, { "date": "2025-10-31", "close": 90.290001, "volume": 38247300, "open": 90.55999755859375, "high": 90.66000366210938, "low": 90.19999694824219 }, { "date": "2025-11-03", "close": 89.739998, "volume": 40752300, "open": 89.62000274658203, "high": 89.81999969482422, "low": 89.41999816894531 }, { "date": "2025-11-04", "close": 89.940002, "volume": 26383800, "open": 89.77999877929688, "high": 90.05999755859375, "low": 89.73999786376953 }, { "date": "2025-11-05", "close": 88.959999, "volume": 44643400, "open": 89.51000213623047, "high": 89.55000305175781, "low": 88.87999725341797 }, { "date": "2025-11-06", "close": 89.760002, "volume": 33027400, "open": 89.55999755859375, "high": 89.8499984741211, "low": 89.52999877929688 }, { "date": "2025-11-07", "close": 89.57, "volume": 28530100, "open": 89.36000061035156, "high": 89.87000274658203, "low": 89.36000061035156 }, { "date": "2025-11-10", "close": 89.550003, "volume": 24093500, "open": 89.48999786376953, "high": 89.66999816894531, "low": 89.38999938964844 }, { "date": "2025-11-11", "close": 89.959999, "volume": 18942300, "open": 89.94999694824219, "high": 90.06999969482422, "low": 89.77999877929688 }, { "date": "2025-11-12", "close": 90.120003, "volume": 23594900, "open": 89.94999694824219, "high": 90.31999969482422, "low": 89.87999725341797 }, { "date": "2025-11-13", "close": 89.379997, "volume": 33825900, "open": 89.80000305175781, "high": 89.94000244140625, "low": 89.37999725341797 }, { "date": "2025-11-14", "close": 88.870003, "volume": 38550500, "open": 89.79000091552734, "high": 89.83999633789062, "low": 88.87000274658203 }, { "date": "2025-11-17", "close": 89.089996, "volume": 25605800, "open": 89.08000183105469, "high": 89.30000305175781, "low": 88.9800033569336 }, { "date": "2025-11-18", "close": 89.059998, "volume": 31967400, "open": 89.3499984741211, "high": 89.44999694824219, "low": 88.80000305175781 }, { "date": "2025-11-19", "close": 88.879997, "volume": 25782400, "open": 89.2300033569336, "high": 89.30999755859375, "low": 88.8499984741211 }, { "date": "2025-11-20", "close": 89.230003, "volume": 32945000, "open": 88.98999786376953, "high": 89.41999816894531, "low": 88.98999786376953 }, { "date": "2025-11-21", "close": 89.5, "volume": 41938600, "open": 89.6500015258789, "high": 89.66999816894531, "low": 89.19999694824219 }, { "date": "2025-11-24", "close": 90.010002, "volume": 30865700, "open": 89.94999694824219, "high": 90.06999969482422, "low": 89.77999877929688 }, { "date": "2025-11-25", "close": 90.239998, "volume": 36503300, "open": 90.30999755859375, "high": 90.58999633789062, "low": 90.12999725341797 }, { "date": "2025-11-26", "close": 90.639999, "volume": 34099000, "open": 90.1500015258789, "high": 90.63999938964844, "low": 89.83000183105469 }, { "date": "2025-11-28", "close": 90.209999, "volume": 40704300, "open": 90.45999908447266, "high": 90.52999877929688, "low": 89.94999694824219 }, { "date": "2025-12-01", "close": 88.769997, "volume": 47086600, "open": 88.8499984741211, "high": 88.98999786376953, "low": 88.70999908447266 }, { "date": "2025-12-02", "close": 88.809998, "volume": 27605700, "open": 88.58000183105469, "high": 88.95999908447266, "low": 88.45999908447266 }, { "date": "2025-12-03", "close": 89.059998, "volume": 23278600, "open": 88.91999816894531, "high": 89.16000366210938, "low": 88.73999786376953 }, { "date": "2025-12-04", "close": 88.580002, "volume": 25541500, "open": 88.91000366210938, "high": 88.93000030517578, "low": 88.4800033569336 }, { "date": "2025-12-05", "close": 88.169998, "volume": 32808100, "open": 88.55000305175781, "high": 88.55000305175781, "low": 88.05000305175781 }, { "date": "2025-12-08", "close": 87.879997, "volume": 32255200, "open": 88.19000244140625, "high": 88.19999694824219, "low": 87.55999755859375 }, { "date": "2025-12-09", "close": 87.970001, "volume": 25771800, "open": 88.33999633789062, "high": 88.3499984741211, "low": 87.83999633789062 }, { "date": "2025-12-10", "close": 88.309998, "volume": 46833500, "open": 88.0, "high": 88.5199966430664, "low": 87.86000061035156 }, { "date": "2025-12-11", "close": 88.190002, "volume": 26778700, "open": 88.69000244140625, "high": 88.83000183105469, "low": 88.16000366210938 }, { "date": "2025-12-12", "close": 87.339996, "volume": 47030100, "open": 87.37999725341797, "high": 87.5, "low": 87.19000244140625 }, { "date": "2025-12-15", "close": 87.400002, "volume": 28611800, "open": 87.72000122070312, "high": 87.87999725341797, "low": 87.38999938964844 }, { "date": "2025-12-16", "close": 87.879997, "volume": 41018700, "open": 87.19000244140625, "high": 87.91999816894531, "low": 87.16999816894531 }, { "date": "2025-12-17", "close": 87.800003, "volume": 24668300, "open": 87.62999725341797, "high": 87.98999786376953, "low": 87.58000183105469 }, { "date": "2025-12-18", "close": 88.220001, "volume": 39048900, "open": 88.12999725341797, "high": 88.37999725341797, "low": 88.06999969482422 }, { "date": "2025-12-19", "close": 87.550003, "volume": 37858100, "open": 87.61000061035156, "high": 87.76000213623047, "low": 87.41000366210938 }, { "date": "2025-12-22", "close": 87.360001, "volume": 25547100, "open": 87.41999816894531, "high": 87.45999908447266, "low": 87.25 }, { "date": "2025-12-23", "close": 87.5, "volume": 33624100, "open": 87.06999969482422, "high": 87.58000183105469, "low": 87.02999877929688 }, { "date": "2025-12-24", "close": 88.029999, "volume": 25942000, "open": 87.76000213623047, "high": 88.08000183105469, "low": 87.6500015258789 }, { "date": "2025-12-26", "close": 87.739998, "volume": 26522700, "open": 88.0999984741211, "high": 88.16999816894531, "low": 87.5999984741211 }, { "date": "2025-12-29", "close": 88.07, "volume": 29399800, "open": 87.94999694824219, "high": 88.06999969482422, "low": 87.79000091552734 }, { "date": "2025-12-30", "close": 87.860001, "volume": 25106800, "open": 87.73999786376953, "high": 88.04000091552734, "low": 87.66999816894531 }, { "date": "2025-12-31", "close": 87.160004, "volume": 36500000, "open": 87.68000030517578, "high": 87.91000366210938, "low": 87.12999725341797 }, { "date": "2026-01-02", "close": 87.029999, "volume": 40731300, "open": 87.4000015258789, "high": 87.41000366210938, "low": 87.0199966430664 }, { "date": "2026-01-05", "close": 87.459999, "volume": 30178000, "open": 87.18000030517578, "high": 87.5199966430664, "low": 87.11000061035156 }, { "date": "2026-01-06", "close": 87.279999, "volume": 39015200, "open": 87.1500015258789, "high": 87.33999633789062, "low": 86.9000015258789 }, { "date": "2026-01-07", "close": 87.790001, "volume": 39930900, "open": 87.83999633789062, "high": 88.01000213623047, "low": 87.4800033569336 }, { "date": "2026-01-08", "close": 87.349998, "volume": 28204900, "open": 87.33000183105469, "high": 87.55000305175781, "low": 87.25 }, { "date": "2026-01-09", "close": 87.93, "volume": 57348800, "open": 87.30000305175781, "high": 88.0, "low": 87.12000274658203 }, { "date": "2026-01-12", "close": 87.669998, "volume": 36103100, "open": 87.5, "high": 87.91000366210938, "low": 87.41000366210938 }, { "date": "2026-01-13", "close": 87.82, "volume": 30451400, "open": 87.87999725341797, "high": 87.91000366210938, "low": 87.54000091552734 }, { "date": "2026-01-14", "close": 88.330002, "volume": 39233500, "open": 87.91000366210938, "high": 88.43000030517578, "low": 87.88999938964844 }, { "date": "2026-01-15", "close": 88.309998, "volume": 37988900, "open": 88.63999938964844, "high": 88.66000366210938, "low": 88.30999755859375 }, { "date": "2026-01-16", "close": 87.800003, "volume": 46382400, "open": 88.12999725341797, "high": 88.31999969482422, "low": 87.70999908447266 }, { "date": "2026-01-20", "close": 86.650002, "volume": 66009500, "open": 86.62999725341797, "high": 87.02999877929688, "low": 86.54000091552734 }, { "date": "2026-01-21", "close": 87.309998, "volume": 51220100, "open": 86.80000305175781, "high": 87.4800033569336, "low": 86.62000274658203 }, { "date": "2026-01-22", "close": 87.690002, "volume": 42419300, "open": 87.2699966430664, "high": 87.76000213623047, "low": 87.13999938964844 }, { "date": "2026-01-23", "close": 87.93, "volume": 35968800, "open": 87.83000183105469, "high": 88.02999877929688, "low": 87.5 }, { "date": "2026-01-26", "close": 88.349998, "volume": 38882400, "open": 88.4000015258789, "high": 88.48999786376953, "low": 88.19999694824219 }, { "date": "2026-01-27", "close": 87.800003, "volume": 35180100, "open": 88.11000061035156, "high": 88.25, "low": 87.68000030517578 }, { "date": "2026-01-28", "close": 87.599998, "volume": 38750300, "open": 87.51000213623047, "high": 87.69999694824219, "low": 87.29000091552734 }, { "date": "2026-01-29", "close": 87.620003, "volume": 43855000, "open": 87.1500015258789, "high": 87.73999786376953, "low": 87.08000183105469 }, { "date": "2026-01-30", "close": 87.129997, "volume": 45832200, "open": 87.37999725341797, "high": 87.55999755859375, "low": 87.12999725341797 }, { "date": "2026-02-02", "close": 86.550003, "volume": 38171400, "open": 87.0199966430664, "high": 87.05999755859375, "low": 86.55000305175781 }, { "date": "2026-02-03", "close": 86.760002, "volume": 27438200, "open": 86.48999786376953, "high": 86.77999877929688, "low": 86.43000030517578 }, { "date": "2026-02-04", "close": 86.540001, "volume": 37872900, "open": 86.62999725341797, "high": 86.77999877929688, "low": 86.45999908447266 }, { "date": "2026-02-05", "close": 87.480003, "volume": 50268900, "open": 86.93000030517578, "high": 87.4800033569336, "low": 86.75 }, { "date": "2026-02-06", "close": 87.540001, "volume": 33461800, "open": 87.44999694824219, "high": 87.54000091552734, "low": 87.19999694824219 }, { "date": "2026-02-09", "close": 87.519997, "volume": 24708900, "open": 87.19999694824219, "high": 87.58000183105469, "low": 87.02999877929688 }, { "date": "2026-02-10", "close": 88.529999, "volume": 37253700, "open": 88.23999786376953, "high": 88.52999877929688, "low": 88.22000122070312 }, { "date": "2026-02-11", "close": 88.059998, "volume": 37014000, "open": 88.04000091552734, "high": 88.4800033569336, "low": 87.94000244140625 }, { "date": "2026-02-12", "close": 89.230003, "volume": 48454900, "open": 88.36000061035156, "high": 89.27999877929688, "low": 88.3499984741211 }, { "date": "2026-02-13", "close": 89.720001, "volume": 56785200, "open": 89.62999725341797, "high": 89.80999755859375, "low": 89.5199966430664 }, { "date": "2026-02-17", "close": 89.870003, "volume": 32356700, "open": 89.93000030517578, "high": 90.12000274658203, "low": 89.76000213623047 }, { "date": "2026-02-18", "close": 89.529999, "volume": 35415400, "open": 89.69000244140625, "high": 89.86000061035156, "low": 89.47000122070312 }, { "date": "2026-02-19", "close": 89.620003, "volume": 28658600, "open": 89.4000015258789, "high": 89.72000122070312, "low": 89.37000274658203 }, { "date": "2026-02-20", "close": 89.410004, "volume": 49610800, "open": 89.69999694824219, "high": 89.73999786376953, "low": 88.93000030517578 }, { "date": "2026-02-23", "close": 89.739998, "volume": 33614600, "open": 89.55000305175781, "high": 90.0, "low": 89.52999877929688 }, { "date": "2026-02-24", "close": 89.900002, "volume": 24933900, "open": 89.94999694824219, "high": 90.05000305175781, "low": 89.76000213623047 }, { "date": "2026-02-25", "close": 89.910004, "volume": 23625800, "open": 89.70999908447266, "high": 90.08000183105469, "low": 89.70999908447266 }, { "date": "2026-02-26", "close": 90.269997, "volume": 29447100, "open": 90.05999755859375, "high": 90.31999969482422, "low": 90.05000305175781 }, { "date": "2026-02-27", "close": 90.82, "volume": 51272000, "open": 90.69000244140625, "high": 90.86000061035156, "low": 90.55000305175781 }, { "date": "2026-03-02", "close": 89.610001, "volume": 55465500, "open": 89.9800033569336, "high": 89.98999786376953, "low": 89.36000061035156 }, { "date": "2026-03-03", "close": 89.43, "volume": 51850400, "open": 88.9800033569336, "high": 89.66999816894531, "low": 88.94000244140625 }, { "date": "2026-03-04", "close": 89.150002, "volume": 47069500, "open": 89.2699966430664, "high": 89.44000244140625, "low": 89.0999984741211 }, { "date": "2026-03-05", "close": 88.790001, "volume": 45768900, "open": 88.62999725341797, "high": 88.94000244140625, "low": 88.51000213623047 }, { "date": "2026-03-06", "close": 88.459999, "volume": 58136900, "open": 88.31999969482422, "high": 88.94000244140625, "low": 88.0199966430664 }, { "date": "2026-03-09", "close": 89.230003, "volume": 52478700, "open": 88.30000305175781, "high": 89.31999969482422, "low": 88.20999908447266 }, { "date": "2026-03-10", "close": 88.279999, "volume": 48651500, "open": 88.80000305175781, "high": 88.94999694824219, "low": 88.2699966430664 }, { "date": "2026-03-11", "close": 87.139999, "volume": 54679900, "open": 87.75, "high": 87.80999755859375, "low": 87.08000183105469 }, { "date": "2026-03-12", "close": 86.970001, "volume": 48977000, "open": 86.91000366210938, "high": 87.25, "low": 86.77999877929688 }, { "date": "2026-03-13", "close": 86.540001, "volume": 43460000, "open": 86.93000030517578, "high": 87.1500015258789, "low": 86.47000122070312 }, { "date": "2026-03-16", "close": 87.209999, "volume": 37341500, "open": 87.18000030517578, "high": 87.33999633789062, "low": 86.95999908447266 }, { "date": "2026-03-17", "close": 87.449997, "volume": 19578100, "open": 87.36000061035156, "high": 87.56999969482422, "low": 87.31999969482422 }, { "date": "2026-03-18", "close": 86.959999, "volume": 37596600, "open": 87.36000061035156, "high": 87.4800033569336, "low": 86.93000030517578 }, { "date": "2026-03-19", "close": 87.489998, "volume": 60307400, "open": 87.05999755859375, "high": 87.7300033569336, "low": 86.97000122070312 }, { "date": "2026-03-20", "close": 85.830002, "volume": 78948500, "open": 86.80999755859375, "high": 86.86000061035156, "low": 85.76000213623047 }, { "date": "2026-03-23", "close": 86.389999, "volume": 69686700, "open": 86.18000030517578, "high": 86.72000122070312, "low": 85.94000244140625 }, { "date": "2026-03-24", "close": 86.010002, "volume": 51799400, "open": 85.72000122070312, "high": 86.29000091552734, "low": 85.55999755859375 }, { "date": "2026-03-25", "close": 86.839996, "volume": 37861000, "open": 86.75, "high": 86.87999725341797, "low": 86.4800033569336 }, { "date": "2026-03-26", "close": 86.110001, "volume": 39537000, "open": 86.33999633789062, "high": 86.61000061035156, "low": 85.93000030517578 }, { "date": "2026-03-27", "close": 85.639999, "volume": 39928900, "open": 85.5, "high": 86.0999984741211, "low": 85.44999694824219 }, { "date": "2026-03-30", "close": 86.779999, "volume": 36473200, "open": 86.62999725341797, "high": 86.94999694824219, "low": 86.48999786376953 }, { "date": "2026-03-31", "close": 86.690002, "volume": 47112200, "open": 86.93000030517578, "high": 87.16000366210938, "low": 86.56999969482422 }, { "date": "2026-04-01", "close": 86.260002, "volume": 31157600, "open": 86.27999877929688, "high": 86.70999908447266, "low": 86.2300033569336 }, { "date": "2026-04-02", "close": 86.790001, "volume": 33310600, "open": 86.20999908447266, "high": 86.8499984741211, "low": 86.1500015258789 }, { "date": "2026-04-06", "close": 86.650002, "volume": 14660300, "open": 86.5, "high": 86.8499984741211, "low": 86.38999938964844 }, { "date": "2026-04-07", "close": 86.639999, "volume": 22747200, "open": 86.5199966430664, "high": 86.68000030517578, "low": 85.91000366210938 }, { "date": "2026-04-08", "close": 86.919998, "volume": 22244900, "open": 87.36000061035156, "high": 87.37000274658203, "low": 86.7300033569336 }, { "date": "2026-04-09", "close": 86.699997, "volume": 18909100, "open": 86.69000244140625, "high": 87.12999725341797, "low": 86.38999938964844 }, { "date": "2026-04-10", "close": 86.489998, "volume": 13247700, "open": 86.5999984741211, "high": 86.68000030517578, "low": 86.33000183105469 }, { "date": "2026-04-13", "close": 86.75, "volume": 12719700, "open": 86.44000244140625, "high": 86.80000305175781, "low": 86.25 }, { "date": "2026-04-14", "close": 87.209999, "volume": 16606900, "open": 86.69999694824219, "high": 87.23999786376953, "low": 86.62999725341797 }, { "date": "2026-04-15", "close": 86.830002, "volume": 15119600, "open": 87.0199966430664, "high": 87.06999969482422, "low": 86.7300033569336 }, { "date": "2026-04-16", "close": 86.279999, "volume": 20001000, "open": 86.91999816894531, "high": 86.97000122070312, "low": 86.19999694824219 }, { "date": "2026-04-17", "close": 87.07, "volume": 29604100, "open": 87.05000305175781, "high": 87.20999908447266, "low": 86.88999938964844 }, { "date": "2026-04-20", "close": 87.050003, "volume": 14623500, "open": 87.11000061035156, "high": 87.12999725341797, "low": 86.70999908447266 }, { "date": "2026-04-21", "close": 86.57, "volume": 19798700, "open": 86.97000122070312, "high": 87.08999633789062, "low": 86.52999877929688 }, { "date": "2026-04-22", "close": 86.739998, "volume": 13676800, "open": 87.05000305175781, "high": 87.16000366210938, "low": 86.70999908447266 }, { "date": "2026-04-23", "close": 86.550003, "volume": 21106700, "open": 86.83000183105469, "high": 87.04000091552734, "low": 86.23999786376953 }, { "date": "2026-04-24", "close": 86.709999, "volume": 22285700, "open": 86.45999908447266, "high": 86.81999969482422, "low": 86.25 }, { "date": "2026-04-27", "close": 86.279999, "volume": 19250100, "open": 86.48999786376953, "high": 86.62000274658203, "low": 86.19000244140625 }, { "date": "2026-04-28", "close": 86.370003, "volume": 14553600, "open": 86.12000274658203, "high": 86.37000274658203, "low": 85.94000244140625 }, { "date": "2026-04-29", "close": 85.699997, "volume": 29020800, "open": 85.98999786376953, "high": 85.98999786376953, "low": 85.55000305175781 }, { "date": "2026-04-30", "close": 85.620003, "volume": 28516200, "open": 85.88999938964844, "high": 85.9000015258789, "low": 85.38999938964844 }, { "date": "2026-05-01", "close": 85.610001, "volume": 21281000, "open": 85.5, "high": 86.0, "low": 85.33999633789062 }, { "date": "2026-05-04", "close": 84.959999, "volume": 27226000, "open": 85.3499984741211, "high": 85.36000061035156, "low": 84.76000213623047 }, { "date": "2026-05-05", "close": 85.43, "volume": 18226500, "open": 85.1500015258789, "high": 85.48999786376953, "low": 85.08999633789062 }, { "date": "2026-05-06", "close": 86.080002, "volume": 22530700, "open": 86.05000305175781, "high": 86.16999816894531, "low": 85.91999816894531 }, { "date": "2026-05-07", "close": 85.650002, "volume": 21178300, "open": 86.27999877929688, "high": 86.29000091552734, "low": 85.5999984741211 }, { "date": "2026-05-08", "close": 86.080002, "volume": 30797600, "open": 86.05999755859375, "high": 86.27999877929688, "low": 85.98999786376953 }, { "date": "2026-05-11", "close": 85.559998, "volume": 17713700, "open": 85.87999725341797, "high": 85.91999816894531, "low": 85.48999786376953 }, { "date": "2026-05-12", "close": 84.989998, "volume": 27680600, "open": 85.19000244140625, "high": 85.19999694824219, "low": 84.91999816894531 }, { "date": "2026-05-13", "close": 84.800003, "volume": 26295100, "open": 84.94000244140625, "high": 85.05000305175781, "low": 84.58999633789062 }, { "date": "2026-05-14", "close": 84.919998, "volume": 25247200, "open": 85.26000213623047, "high": 85.37999725341797, "low": 84.91000366210938 }, { "date": "2026-05-15", "close": 83.660004, "volume": 50796000, "open": 83.87000274658203, "high": 83.97000122070312, "low": 83.58999633789062 }, { "date": "2026-05-18", "close": 83.559998, "volume": 26166200, "open": 83.69999694824219, "high": 83.91999816894531, "low": 83.31999969482422 }, { "date": "2026-05-19", "close": 83.019997, "volume": 35346600, "open": 82.95999908447266, "high": 83.2300033569336, "low": 82.7699966430664 }, { "date": "2026-05-20", "close": 83.910004, "volume": 44498000, "open": 83.05999755859375, "high": 84.0, "low": 83.04000091552734 }, { "date": "2026-05-21", "close": 84.220001, "volume": 24887000, "open": 83.62000274658203, "high": 84.26000213623047, "low": 83.33000183105469 }, { "date": "2026-05-22", "close": 84.68, "volume": 27987700, "open": 84.61000061035156, "high": 84.68000030517578, "low": 84.13999938964844 }, { "date": "2026-05-26", "close": 85.099998, "volume": 22531200, "open": 85.33999633789062, "high": 85.37999725341797, "low": 84.9000015258789 }, { "date": "2026-05-27", "close": 85.300003, "volume": 23589600, "open": 85.25, "high": 85.4800033569336, "low": 85.1500015258789 }, { "date": "2026-05-28", "close": 85.739998, "volume": 25417300, "open": 85.36000061035156, "high": 85.8499984741211, "low": 85.2699966430664 }, { "date": "2026-05-29", "close": 85.760002, "volume": 33118600, "open": 85.80999755859375, "high": 85.95999908447266, "low": 85.55000305175781 }, { "date": "2026-06-01", "close": 85.470001, "volume": 26322400, "open": 84.93000030517578, "high": 85.54000091552734, "low": 84.80000305175781 }, { "date": "2026-06-02", "close": 85.650002, "volume": 20319000, "open": 85.80000305175781, "high": 85.81999969482422, "low": 85.5 }, { "date": "2026-06-03", "close": 85.309998, "volume": 15372000, "open": 85.29000091552734, "high": 85.43000030517578, "low": 85.0999984741211 }, { "date": "2026-06-04", "close": 85.5, "volume": 15866500, "open": 85.61000061035156, "high": 85.70999908447266, "low": 85.41999816894531 }, { "date": "2026-06-05", "close": 85.059998, "volume": 26461200, "open": 84.98999786376953, "high": 85.3499984741211, "low": 84.91999816894531 }, { "date": "2026-06-08", "close": 84.620003, "volume": 22922700, "open": 85.2300033569336, "high": 85.33000183105469, "low": 84.62000274658203 }, { "date": "2026-06-09", "close": 85.120003, "volume": 22617700, "open": 84.97000122070312, "high": 85.18000030517578, "low": 84.77999877929688 }, { "date": "2026-06-10", "close": 84.879997, "volume": 21258300, "open": 85.12000274658203, "high": 85.30000305175781, "low": 84.69999694824219 }, { "date": "2026-06-11", "close": 85.980003, "volume": 35190500, "open": 85.16999816894531, "high": 86.04000091552734, "low": 85.04000091552734 }, { "date": "2026-06-12", "close": 85.769997, "volume": 23092600, "open": 85.63999938964844, "high": 85.83000183105469, "low": 85.41000366210938 }, { "date": "2026-06-15", "close": 85.720001, "volume": 17632700, "open": 85.95999908447266, "high": 86.11000061035156, "low": 85.66999816894531 }, { "date": "2026-06-16", "close": 86.190002, "volume": 26472500, "open": 85.95999908447266, "high": 86.37999725341797, "low": 85.93000030517578 }, { "date": "2026-06-17", "close": 86.330002, "volume": 34507500, "open": 86.33000183105469, "high": 86.58999633789062, "low": 85.93000030517578 }, { "date": "2026-06-18", "close": 86.75, "volume": 32350900, "open": 87.06999969482422, "high": 87.18000030517578, "low": 86.6500015258789 }, { "date": "2026-06-22", "close": 86.089996, "volume": 28595100, "open": 86.30000305175781, "high": 86.33000183105469, "low": 85.97000122070312 }, { "date": "2026-06-23", "close": 86.199997, "volume": 19145500, "open": 86.12000274658203, "high": 86.43000030517578, "low": 86.0999984741211 }, { "date": "2026-06-24", "close": 87.379997, "volume": 41837000, "open": 87.1500015258789, "high": 87.47000122070312, "low": 87.12000274658203 }, { "date": "2026-06-25", "close": 87.349998, "volume": 28380000, "open": 87.58000183105469, "high": 87.79000091552734, "low": 87.29000091552734 }, { "date": "2026-06-26", "close": 87.360001, "volume": 21650800, "open": 87.01000213623047, "high": 87.37000274658203, "low": 87.0 }, { "date": "2026-06-29", "close": 87.449997, "volume": 19457200, "open": 87.36000061035156, "high": 87.54000091552734, "low": 87.30000305175781 }, { "date": "2026-06-30", "close": 86.419998, "volume": 31079500, "open": 87.1500015258789, "high": 87.18000030517578, "low": 86.37999725341797 }, { "date": "2026-07-01", "close": 85.519997, "volume": 28109800, "open": 85.4800033569336, "high": 85.79000091552734, "low": 85.43000030517578 }, { "date": "2026-07-02", "close": 85.510002, "volume": 20816300, "open": 85.37999725341797, "high": 85.77999877929688, "low": 85.37000274658203 }, { "date": "2026-07-06", "close": 85.449997, "volume": 17940900, "open": 85.43000030517578, "high": 85.4800033569336, "low": 85.18000030517578 }, { "date": "2026-07-07", "close": 84.550003, "volume": 24816400, "open": 85.12000274658203, "high": 85.16999816894531, "low": 84.54000091552734 }, { "date": "2026-07-08", "close": 84.360001, "volume": 25806600, "open": 84.30999755859375, "high": 84.44999694824219, "low": 84.05999755859375 }, { "date": "2026-07-09", "close": 84.489998, "volume": 18625300, "open": 84.27999877929688, "high": 84.68000030517578, "low": 84.26000213623047 }, { "date": "2026-07-10", "close": 84.470001, "volume": 14454100, "open": 84.51000213623047, "high": 84.62999725341797, "low": 84.27999877929688 }, { "date": "2026-07-13", "close": 83.970001, "volume": 18742500, "open": 84.19000244140625, "high": 84.27999877929688, "low": 83.93000030517578 }, { "date": "2026-07-14", "close": 84.080002, "volume": 23793500, "open": 84.18000030517578, "high": 84.5, "low": 84.04000091552734 }, { "date": "2026-07-15", "close": 84.239998, "volume": 17837800, "open": 84.08000183105469, "high": 84.41000366210938, "low": 84.08000183105469 }, { "date": "2026-07-16", "close": 84.209999, "volume": 20817800, "open": 83.83999633789062, "high": 84.22000122070312, "low": 83.79000091552734 }, { "date": "2026-07-17", "close": 84.519997, "volume": 22065600, "open": 84.62000274658203, "high": 84.81999969482422, "low": 84.48999786376953 }, { "date": "2026-07-20", "close": 83.889999, "volume": 24289000, "open": 84.30999755859375, "high": 84.33999633789062, "low": 83.81999969482422 }, { "date": "2026-07-21", "close": 83.660004, "volume": 14287500, "open": 83.73999786376953, "high": 83.7699966430664, "low": 83.43000030517578 }, { "date": "2026-07-22", "close": 83.440002, "volume": 15988400, "open": 83.61000061035156, "high": 83.69999694824219, "low": 83.37999725341797 }, { "date": "2026-07-23", "close": 83.169998, "volume": 29152800, "open": 82.98999786376953, "high": 83.25, "low": 82.95999908447266 }, { "date": "2026-07-24", "close": 83.25, "volume": 15106000, "open": 83.30999755859375, "high": 83.66000366210938, "low": 83.2300033569336 }, { "date": "2026-07-27", "close": 83.75, "volume": 23816200, "open": 83.7300033569336, "high": 83.87000274658203, "low": 83.5199966430664 }, { "date": "2026-07-28", "close": 84.239998, "volume": 25366900, "open": 83.86000061035156, "high": 84.33999633789062, "low": 83.8499984741211 }, { "date": "2026-07-29", "close": 82.849998, "volume": 41445200, "open": 84.0999984741211, "high": 84.1500015258789, "low": 82.69999694824219 }, { "date": "2026-07-30", "close": 82.800003, "volume": 40407300, "open": 82.80999755859375, "high": 82.9000015258789, "low": 82.5199966430664 }, { "date": "2026-07-31", "close": 82.25, "volume": 50359800, "open": 82.44999694824219, "high": 82.44999694824219, "low": 81.88999938964844 }, { "date": "2026-08-03", "close": 82.190002, "volume": 32050800, "open": 82.23999786376953, "high": 82.3499984741211, "low": 82.01000213623047 }, { "date": "2026-08-04", "close": 82.82, "volume": 38408600, "open": 82.6500015258789, "high": 82.83999633789062, "low": 82.56999969482422 }, { "date": "2026-08-05", "close": 83.0, "volume": 29465800, "open": 82.94999694824219, "high": 83.1500015258789, "low": 82.80000305175781 }, { "date": "2026-08-06", "close": 82.519997, "volume": 27566600, "open": 82.7699966430664, "high": 82.91999816894531, "low": 82.4000015258789 }, { "date": "2026-08-07", "close": 82.760002, "volume": 96130000, "open": 82.80000305175781, "high": 82.8499984741211, "low": 82.4800033569336 }, { "date": "2026-08-10", "close": 82.059998, "volume": 36743600, "open": 82.4000015258789, "high": 82.44999694824219, "low": 82.02999877929688 }, { "date": "2026-08-11", "close": 82.190002, "volume": 23268500, "open": 82.2699966430664, "high": 82.45999908447266, "low": 82.12000274658203 }, { "date": "2026-08-12", "close": 82.110001, "volume": 21444600, "open": 82.44999694824219, "high": 82.4800033569336, "low": 82.05000305175781 }, { "date": "2026-08-13", "close": 82.589996, "volume": 26921500, "open": 82.58999633789062, "high": 83.0, "low": 82.48999786376953 }, { "date": "2026-08-14", "close": 82.040001, "volume": 31374800, "open": 82.2300033569336, "high": 82.36000061035156, "low": 81.81999969482422 }, { "date": "2026-08-17", "close": 81.349998, "volume": 31557700, "open": 81.7699966430664, "high": 81.86000061035156, "low": 81.30999755859375 }, { "date": "2026-08-18", "close": 81.660004, "volume": 25037100, "open": 81.26000213623047, "high": 81.75, "low": 81.16999816894531 }, { "date": "2026-08-19", "close": 83.019997, "volume": 51309500, "open": 82.80999755859375, "high": 83.05999755859375, "low": 82.61000061035156 }, { "date": "2026-08-20", "close": 82.339996, "volume": 39569900, "open": 82.36000061035156, "high": 82.7699966430664, "low": 82.1500015258789 }, { "date": "2026-08-21", "close": 82.050003, "volume": 24269100, "open": 82.16999816894531, "high": 82.2699966430664, "low": 81.9000015258789 }, { "date": "2026-08-24", "close": 82.559998, "volume": 29038500, "open": 82.48999786376953, "high": 82.87999725341797, "low": 82.44999694824219 }, { "date": "2026-08-25", "close": 83.470001, "volume": 35015100, "open": 83.11000061035156, "high": 83.4800033569336, "low": 82.97000122070312 }, { "date": "2026-08-26", "close": 83.300003, "volume": 20658800, "open": 83.2699966430664, "high": 83.30000305175781, "low": 83.06999969482422 }, { "date": "2026-08-27", "close": 83.129997, "volume": 17361900, "open": 83.19999694824219, "high": 83.3499984741211, "low": 83.0 }, { "date": "2026-08-28", "close": 82.879997, "volume": 35804300, "open": 83.04000091552734, "high": 83.5999984741211, "low": 82.77999877929688 }, { "date": "2026-08-31", "close": 82.519997, "volume": 37317400, "open": 82.47000122070312, "high": 82.52999877929688, "low": 82.1500015258789 }, { "date": "2026-09-01", "close": 81.870003, "volume": 25623900, "open": 81.88999938964844, "high": 82.3499984741211, "low": 81.77999877929688 }, { "date": "2026-09-02", "close": 81.949997, "volume": 21454300, "open": 81.9800033569336, "high": 82.05000305175781, "low": 81.75 }, { "date": "2026-09-03", "close": 82.07, "volume": 18033000, "open": 82.36000061035156, "high": 82.43000030517578, "low": 82.05999755859375 }, { "date": "2026-09-04", "close": 82.209999, "volume": 16591900, "open": 82.29000091552734, "high": 82.5, "low": 82.18000030517578 }, { "date": "2026-09-08", "close": 82.199997, "volume": 16094300, "open": 82.44000244140625, "high": 82.45999908447266, "low": 81.93000030517578 }, { "date": "2026-09-09", "close": 81.730003, "volume": 40675400, "open": 82.19000244140625, "high": 82.30999755859375, "low": 81.36000061035156 }, { "date": "2026-09-10", "close": 80.779999, "volume": 60481500, "open": 81.0, "high": 81.36000061035156, "low": 80.66999816894531 }, { "date": "2026-09-11", "close": 80.870003, "volume": 32431000, "open": 81.30000305175781, "high": 81.4800033569336, "low": 80.80999755859375 }, { "date": "2026-09-14", "close": 80.93, "volume": 33740100, "open": 80.81999969482422, "high": 81.36000061035156, "low": 80.45999908447266 }, { "date": "2026-09-15", "close": 80.709999, "volume": 35033000, "open": 80.62999725341797, "high": 80.8499984741211, "low": 80.51000213623047 }, { "date": "2026-09-16", "close": 80.879997, "volume": 56481700, "open": 80.94000244140625, "high": 81.55999755859375, "low": 80.86000061035156 }, { "date": "2026-09-17", "close": 81.779999, "volume": 41622600, "open": 81.54000091552734, "high": 81.79000091552734, "low": 81.41999816894531 }, { "date": "2026-09-18", "close": 81.25, "volume": 41105000, "open": 81.47000122070312, "high": 81.47000122070312, "low": 81.08999633789062 }, { "date": "2026-09-21", "close": 81.800003, "volume": 26972500, "open": 81.72000122070312, "high": 81.81999969482422, "low": 81.54000091552734 }, { "date": "2026-09-22", "close": 81.75, "volume": 22769300, "open": 81.88999938964844, "high": 81.94000244140625, "low": 81.54000091552734 }, { "date": "2026-09-23", "close": 80.459999, "volume": 53502400, "open": 81.4800033569336, "high": 81.51000213623047, "low": 80.2300033569336 }, { "date": "2026-09-24", "close": 79.419998, "volume": 59160600, "open": 80.3499984741211, "high": 80.55000305175781, "low": 79.41999816894531 }, { "date": "2026-09-25", "close": 79.32, "volume": 62576700, "open": 79.37000274658203, "high": 79.45999908447266, "low": 78.83000183105469 }, { "date": "2026-09-28", "close": 78.620003, "volume": 63463400, "open": 78.6500015258789, "high": 78.87000274658203, "low": 78.2699966430664 }, { "date": "2026-09-29", "close": 78.230003, "volume": 76018400, "open": 78.5199966430664, "high": 78.5199966430664, "low": 77.83999633789062 }, { "date": "2026-09-30", "close": 77.779999, "volume": 73132600, "open": 78.16000366210938, "high": 78.20999908447266, "low": 77.55000305175781 }, { "date": "2026-10-01", "close": 77.709999, "volume": 83642600, "open": 76.94000244140625, "high": 78.05000305175781, "low": 76.76000213623047 }, { "date": "2026-10-02", "close": 77.480003, "volume": 61408000, "open": 77.94000244140625, "high": 78.31999969482422, "low": 77.27999877929688 }, { "date": "2026-10-05", "close": 77.110001, "volume": 49106700, "open": 77.16000366210938, "high": 77.26000213623047, "low": 76.69000244140625 }, { "date": "2026-10-06", "close": 77.279999, "volume": 31085900, "open": 77.16999816894531, "high": 77.58000183105469, "low": 77.06999969482422 }, { "date": "2026-10-07", "close": 77.150002, "volume": 40200000, "open": 76.45999908447266, "high": 77.31999969482422, "low": 76.43000030517578 }, { "date": "2026-10-08", "close": 77.870003, "volume": 49484200, "open": 77.19000244140625, "high": 77.91000366210938, "low": 77.06999969482422 }, { "date": "2026-10-09", "close": 77.980003, "volume": 27298500, "open": 77.70999908447266, "high": 78.05000305175781, "low": 77.48999786376953 }, { "date": "2026-10-12", "close": 78.050003, "volume": 15441000, "open": 77.83000183105469, "high": 78.05999755859375, "low": 77.83000183105469 }, { "date": "2026-10-13", "close": 78.370003, "volume": 29587700, "open": 78.55999755859375, "high": 78.56999969482422, "low": 78.19999694824219 }, { "date": "2026-10-14", "close": 78.889999, "volume": 51120000, "open": 77.81999969482422, "high": 79.01000213623047, "low": 77.73999786376953 }, { "date": "2026-10-15", "close": 79.970001, "volume": 86666600, "open": 80.47000122070312, "high": 80.56999969482422, "low": 79.93000030517578 }, { "date": "2026-10-16", "close": 80.050003, "volume": 42403200, "open": 79.69000244140625, "high": 80.30999755859375, "low": 79.66999816894531 }, { "date": "2026-10-19", "close": 79.459999, "volume": 30971200, "open": 79.9000015258789, "high": 79.9800033569336, "low": 79.33999633789062 }, { "date": "2026-10-20", "close": 80.129997, "volume": 28471600, "open": 80.06999969482422, "high": 80.37000274658203, "low": 79.83999633789062 }, { "date": "2026-10-21", "close": 80.239998, "volume": 36283000, "open": 80.31999969482422, "high": 80.47000122070312, "low": 79.83999633789062 }, { "date": "2026-10-22", "close": 81.739998, "volume": 65635100, "open": 81.0, "high": 81.91999816894531, "low": 80.87000274658203 }, { "date": "2026-10-23", "close": 81.339996, "volume": 35149600, "open": 81.79000091552734, "high": 81.80000305175781, "low": 81.2699966430664 }, { "date": "2026-10-26", "close": 81.68, "volume": 24676500, "open": 81.66000366210938, "high": 81.9000015258789, "low": 81.54000091552734 }, { "date": "2026-10-27", "close": 81.629997, "volume": 19544700, "open": 81.6500015258789, "high": 81.7300033569336, "low": 81.47000122070312 }, { "date": "2026-10-28", "close": 80.989998, "volume": 35184500, "open": 81.7300033569336, "high": 81.76000213623047, "low": 80.7300033569336 }, { "date": "2026-10-29", "close": 81.489998, "volume": 26024100, "open": 81.38999938964844, "high": 81.86000061035156, "low": 81.16000366210938 }, { "date": "2026-10-30", "close": 81.839996, "volume": 41115700, "open": 81.86000061035156, "high": 82.02999877929688, "low": 81.37999725341797 }, { "date": "2026-11-02", "close": 81.730003, "volume": 37238900, "open": 81.83000183105469, "high": 82.16999816894531, "low": 81.55000305175781 }, { "date": "2026-11-03", "close": 81.110001, "volume": 30024600, "open": 81.44000244140625, "high": 81.44999694824219, "low": 80.97000122070312 }, { "date": "2026-11-04", "close": 81.760002, "volume": 41894800, "open": 81.37000274658203, "high": 81.80000305175781, "low": 80.88999938964844 }, { "date": "2026-11-05", "close": 81.93, "volume": 50265600, "open": 81.55000305175781, "high": 82.20999908447266, "low": 81.54000091552734 }, { "date": "2026-11-06", "close": 81.919998, "volume": 38330000, "open": 81.87999725341797, "high": 82.41999816894531, "low": 81.70999908447266 }, { "date": "2026-11-09", "close": 81.959999, "volume": 28945500, "open": 82.26000213623047, "high": 82.27999877929688, "low": 81.81999969482422 }, { "date": "2026-11-10", "close": 80.879997, "volume": 40461100, "open": 81.13999938964844, "high": 81.16999816894531, "low": 80.54000091552734 }, { "date": "2026-11-11", "close": 80.919998, "volume": 26568800, "open": 80.75, "high": 80.95999908447266, "low": 80.47000122070312 }, { "date": "2026-11-12", "close": 79.720001, "volume": 46970300, "open": 80.75, "high": 80.80999755859375, "low": 79.72000122070312 } ], "indicators": { "sma20": 81.126, "sma50": 80.2634, "return_20d": -0.313, "rsi14": 36.03, "realized_vol_20d": 12.39 }, "status": "observed" }, "IEF": { "symbol": "IEF", "name": "iShares 7-10 Year Treasury Bond ETF", "group": "Rates", "sector": "Intermediate duration", "asset_class": "bond_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/IEF/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 90.209999, "prev_close": 90.940002, "change": -0.730003, "change_pct": -0.8027, "volume": 7728200, "history": [ { "date": "2023-11-13", "close": 91.129997, "volume": 8930200, "open": 90.83000183105469, "high": 91.16000366210938, "low": 90.69000244140625 }, { "date": "2023-11-14", "close": 92.5, "volume": 14313600, "open": 92.43000030517578, "high": 92.56999969482422, "low": 92.27999877929688 }, { "date": "2023-11-15", "close": 91.779999, "volume": 12969400, "open": 92.05000305175781, "high": 92.05999755859375, "low": 91.69999694824219 }, { "date": "2023-11-16", "close": 92.470001, "volume": 10375600, "open": 92.31999969482422, "high": 92.61000061035156, "low": 92.30999755859375 }, { "date": "2023-11-17", "close": 92.529999, "volume": 8462000, "open": 92.58000183105469, "high": 92.62999725341797, "low": 92.3499984741211 }, { "date": "2023-11-20", "close": 92.660004, "volume": 7481200, "open": 92.33999633789062, "high": 92.72000122070312, "low": 92.30999755859375 }, { "date": "2023-11-21", "close": 92.779999, "volume": 9153300, "open": 92.7699966430664, "high": 92.91000366210938, "low": 92.54000091552734 }, { "date": "2023-11-22", "close": 92.75, "volume": 7255100, "open": 92.91999816894531, "high": 92.98999786376953, "low": 92.5199966430664 }, { "date": "2023-11-24", "close": 92.269997, "volume": 4125800, "open": 92.3499984741211, "high": 92.41999816894531, "low": 92.26000213623047 }, { "date": "2023-11-27", "close": 92.970001, "volume": 9539800, "open": 92.55000305175781, "high": 92.9800033569336, "low": 92.48999786376953 }, { "date": "2023-11-28", "close": 93.379997, "volume": 13563300, "open": 92.86000061035156, "high": 93.41000366210938, "low": 92.80999755859375 }, { "date": "2023-11-29", "close": 93.870003, "volume": 19075400, "open": 93.72000122070312, "high": 93.97000122070312, "low": 93.58999633789062 }, { "date": "2023-11-30", "close": 93.410004, "volume": 18446700, "open": 93.5199966430664, "high": 93.55000305175781, "low": 93.22000122070312 }, { "date": "2023-12-01", "close": 94.040001, "volume": 21393200, "open": 93.13999938964844, "high": 94.08999633789062, "low": 93.11000061035156 }, { "date": "2023-12-04", "close": 93.650002, "volume": 16402000, "open": 93.68000030517578, "high": 93.88999938964844, "low": 93.44999694824219 }, { "date": "2023-12-05", "close": 94.309998, "volume": 25452100, "open": 94.05000305175781, "high": 94.41000366210938, "low": 93.98999786376953 }, { "date": "2023-12-06", "close": 94.699997, "volume": 14023400, "open": 94.5199966430664, "high": 94.79000091552734, "low": 94.41000366210938 }, { "date": "2023-12-07", "close": 94.559998, "volume": 13730100, "open": 94.5, "high": 94.86000061035156, "low": 94.45999908447266 }, { "date": "2023-12-08", "close": 93.949997, "volume": 13825300, "open": 94.02999877929688, "high": 94.1500015258789, "low": 93.7300033569336 }, { "date": "2023-12-11", "close": 93.959999, "volume": 10484600, "open": 93.75, "high": 94.0, "low": 93.55999755859375 }, { "date": "2023-12-12", "close": 94.160004, "volume": 7248000, "open": 93.94999694824219, "high": 94.22000122070312, "low": 93.86000061035156 }, { "date": "2023-12-13", "close": 95.559998, "volume": 16155200, "open": 94.44000244140625, "high": 95.68000030517578, "low": 94.37000274658203 }, { "date": "2023-12-14", "close": 96.07, "volume": 32373200, "open": 95.7699966430664, "high": 96.2699966430664, "low": 95.72000122070312 }, { "date": "2023-12-15", "close": 95.989998, "volume": 9407100, "open": 95.88999938964844, "high": 96.1500015258789, "low": 95.83999633789062 }, { "date": "2023-12-18", "close": 95.779999, "volume": 8634100, "open": 95.80999755859375, "high": 95.81999969482422, "low": 95.62999725341797 }, { "date": "2023-12-19", "close": 95.959999, "volume": 9047100, "open": 95.94000244140625, "high": 96.13999938964844, "low": 95.88999938964844 }, { "date": "2023-12-20", "close": 96.43, "volume": 12659100, "open": 96.18000030517578, "high": 96.48999786376953, "low": 95.9800033569336 }, { "date": "2023-12-21", "close": 96.279999, "volume": 8939700, "open": 96.63999938964844, "high": 96.69999694824219, "low": 96.1500015258789 }, { "date": "2023-12-22", "close": 96.190002, "volume": 4956400, "open": 96.45999908447266, "high": 96.4800033569336, "low": 96.05000305175781 }, { "date": "2023-12-26", "close": 96.25, "volume": 3342500, "open": 96.1500015258789, "high": 96.33999633789062, "low": 96.12999725341797 }, { "date": "2023-12-27", "close": 97.0, "volume": 7362400, "open": 96.66000366210938, "high": 97.04000091552734, "low": 96.58999633789062 }, { "date": "2023-12-28", "close": 96.629997, "volume": 4858500, "open": 96.80000305175781, "high": 96.95999908447266, "low": 96.52999877929688 }, { "date": "2023-12-29", "close": 96.389999, "volume": 7820500, "open": 96.3499984741211, "high": 96.63999938964844, "low": 96.29000091552734 }, { "date": "2024-01-02", "close": 96.029999, "volume": 9444000, "open": 95.94000244140625, "high": 96.1500015258789, "low": 95.91999816894531 }, { "date": "2024-01-03", "close": 96.260002, "volume": 11040500, "open": 95.61000061035156, "high": 96.33999633789062, "low": 95.52999877929688 }, { "date": "2024-01-04", "close": 95.68, "volume": 7354800, "open": 95.69000244140625, "high": 95.83000183105469, "low": 95.58000183105469 }, { "date": "2024-01-05", "close": 95.330002, "volume": 10001000, "open": 95.33000183105469, "high": 96.0199966430664, "low": 95.26000213623047 }, { "date": "2024-01-08", "close": 95.650002, "volume": 7044700, "open": 95.38999938964844, "high": 95.95999908447266, "low": 95.36000061035156 }, { "date": "2024-01-09", "close": 95.610001, "volume": 7360800, "open": 95.5199966430664, "high": 95.75, "low": 95.5199966430664 }, { "date": "2024-01-10", "close": 95.459999, "volume": 9212700, "open": 95.79000091552734, "high": 95.86000061035156, "low": 95.44000244140625 }, { "date": "2024-01-11", "close": 95.970001, "volume": 10305400, "open": 95.5999984741211, "high": 96.04000091552734, "low": 95.4800033569336 }, { "date": "2024-01-12", "close": 96.230003, "volume": 8469600, "open": 96.2300033569336, "high": 96.4800033569336, "low": 96.0199966430664 }, { "date": "2024-01-16", "close": 95.449997, "volume": 9847100, "open": 95.83999633789062, "high": 95.95999908447266, "low": 95.31999969482422 }, { "date": "2024-01-17", "close": 95.139999, "volume": 9170700, "open": 95.16999816894531, "high": 95.2300033569336, "low": 94.94999694824219 }, { "date": "2024-01-18", "close": 94.93, "volume": 8910100, "open": 95.0999984741211, "high": 95.16999816894531, "low": 94.83000183105469 }, { "date": "2024-01-19", "close": 94.940002, "volume": 17711100, "open": 94.77999877929688, "high": 94.95999908447266, "low": 94.54000091552734 }, { "date": "2024-01-22", "close": 95.230003, "volume": 9831500, "open": 95.27999877929688, "high": 95.38999938964844, "low": 95.1500015258789 }, { "date": "2024-01-23", "close": 94.989998, "volume": 6428600, "open": 95.0, "high": 95.0199966430664, "low": 94.87000274658203 }, { "date": "2024-01-24", "close": 94.720001, "volume": 9718000, "open": 95.33999633789062, "high": 95.37000274658203, "low": 94.66000366210938 }, { "date": "2024-01-25", "close": 95.129997, "volume": 11588100, "open": 95.05000305175781, "high": 95.16000366210938, "low": 94.9000015258789 }, { "date": "2024-01-26", "close": 94.959999, "volume": 9134600, "open": 95.05000305175781, "high": 95.05000305175781, "low": 94.83999633789062 }, { "date": "2024-01-29", "close": 95.529999, "volume": 6947500, "open": 95.25, "high": 95.62000274658203, "low": 95.18000030517578 }, { "date": "2024-01-30", "close": 95.660004, "volume": 7265800, "open": 95.69000244140625, "high": 95.73999786376953, "low": 95.1500015258789 }, { "date": "2024-01-31", "close": 96.459999, "volume": 15778300, "open": 96.08999633789062, "high": 96.4800033569336, "low": 95.98999786376953 }, { "date": "2024-02-01", "close": 96.82, "volume": 33372900, "open": 96.5999984741211, "high": 97.11000061035156, "low": 96.33999633789062 }, { "date": "2024-02-02", "close": 95.559998, "volume": 13809200, "open": 95.73999786376953, "high": 95.9000015258789, "low": 95.37999725341797 }, { "date": "2024-02-05", "close": 94.629997, "volume": 12147700, "open": 94.9000015258789, "high": 94.98999786376953, "low": 94.52999877929688 }, { "date": "2024-02-06", "close": 95.139999, "volume": 9327000, "open": 94.73999786376953, "high": 95.2300033569336, "low": 94.70999908447266 }, { "date": "2024-02-07", "close": 94.970001, "volume": 8619800, "open": 94.97000122070312, "high": 95.3499984741211, "low": 94.94000244140625 }, { "date": "2024-02-08", "close": 94.660004, "volume": 7808000, "open": 94.76000213623047, "high": 94.83999633789062, "low": 94.56999969482422 }, { "date": "2024-02-09", "close": 94.489998, "volume": 8492500, "open": 94.43000030517578, "high": 94.56999969482422, "low": 94.4000015258789 }, { "date": "2024-02-12", "close": 94.580002, "volume": 7023600, "open": 94.56999969482422, "high": 94.69000244140625, "low": 94.4000015258789 }, { "date": "2024-02-13", "close": 93.540001, "volume": 11978400, "open": 93.87999725341797, "high": 93.97000122070312, "low": 93.5199966430664 }, { "date": "2024-02-14", "close": 93.889999, "volume": 8979600, "open": 93.63999938964844, "high": 94.05999755859375, "low": 93.63999938964844 }, { "date": "2024-02-15", "close": 94.150002, "volume": 6788300, "open": 94.30000305175781, "high": 94.4000015258789, "low": 94.02999877929688 }, { "date": "2024-02-16", "close": 93.739998, "volume": 7147400, "open": 93.5999984741211, "high": 93.79000091552734, "low": 93.55000305175781 }, { "date": "2024-02-20", "close": 93.900002, "volume": 8286300, "open": 93.93000030517578, "high": 94.12000274658203, "low": 93.88999938964844 }, { "date": "2024-02-21", "close": 93.599998, "volume": 6433900, "open": 93.97000122070312, "high": 94.0199966430664, "low": 93.54000091552734 }, { "date": "2024-02-22", "close": 93.610001, "volume": 8688500, "open": 93.56999969482422, "high": 93.79000091552734, "low": 93.44000244140625 }, { "date": "2024-02-23", "close": 94.040001, "volume": 6426700, "open": 93.63999938964844, "high": 94.11000061035156, "low": 93.63999938964844 }, { "date": "2024-02-26", "close": 93.900002, "volume": 6417200, "open": 94.05000305175781, "high": 94.05999755859375, "low": 93.68000030517578 }, { "date": "2024-02-27", "close": 93.690002, "volume": 7540600, "open": 93.76000213623047, "high": 93.91999816894531, "low": 93.62999725341797 }, { "date": "2024-02-28", "close": 94.029999, "volume": 5293600, "open": 93.80000305175781, "high": 94.02999877929688, "low": 93.73999786376953 }, { "date": "2024-02-29", "close": 94.220001, "volume": 11919200, "open": 94.0999984741211, "high": 94.33000183105469, "low": 94.08000183105469 }, { "date": "2024-03-01", "close": 94.400002, "volume": 11857200, "open": 93.8499984741211, "high": 94.45999908447266, "low": 93.62000274658203 }, { "date": "2024-03-04", "close": 94.190002, "volume": 6641600, "open": 94.08000183105469, "high": 94.29000091552734, "low": 94.06999969482422 }, { "date": "2024-03-05", "close": 94.769997, "volume": 7673100, "open": 94.66999816894531, "high": 94.94000244140625, "low": 94.55999755859375 }, { "date": "2024-03-06", "close": 95.0, "volume": 9499200, "open": 94.94000244140625, "high": 95.19000244140625, "low": 94.88999938964844 }, { "date": "2024-03-07", "close": 95.160004, "volume": 8420900, "open": 95.19000244140625, "high": 95.22000122070312, "low": 94.91999816894531 }, { "date": "2024-03-08", "close": 95.230003, "volume": 8103600, "open": 95.31999969482422, "high": 95.38999938964844, "low": 95.1500015258789 }, { "date": "2024-03-11", "close": 95.110001, "volume": 5568200, "open": 95.26000213623047, "high": 95.29000091552734, "low": 95.0199966430664 }, { "date": "2024-03-12", "close": 94.720001, "volume": 6556500, "open": 94.83999633789062, "high": 94.87000274658203, "low": 94.61000061035156 }, { "date": "2024-03-13", "close": 94.510002, "volume": 9708400, "open": 94.58000183105469, "high": 94.6500015258789, "low": 94.47000122070312 }, { "date": "2024-03-14", "close": 93.809998, "volume": 10055900, "open": 94.16000366210938, "high": 94.16999816894531, "low": 93.79000091552734 }, { "date": "2024-03-15", "close": 93.650002, "volume": 6591400, "open": 93.73999786376953, "high": 93.81999969482422, "low": 93.62999725341797 }, { "date": "2024-03-18", "close": 93.540001, "volume": 5319700, "open": 93.62000274658203, "high": 93.69999694824219, "low": 93.44999694824219 }, { "date": "2024-03-19", "close": 93.809998, "volume": 5470300, "open": 93.7300033569336, "high": 93.94000244140625, "low": 93.66999816894531 }, { "date": "2024-03-20", "close": 94.029999, "volume": 10190800, "open": 93.91000366210938, "high": 94.3499984741211, "low": 93.69999694824219 }, { "date": "2024-03-21", "close": 94.040001, "volume": 8271200, "open": 94.20999908447266, "high": 94.27999877929688, "low": 93.95999908447266 }, { "date": "2024-03-22", "close": 94.5, "volume": 6119800, "open": 94.55999755859375, "high": 94.55999755859375, "low": 94.41000366210938 }, { "date": "2024-03-25", "close": 94.25, "volume": 4488900, "open": 94.41000366210938, "high": 94.41000366210938, "low": 94.19000244140625 }, { "date": "2024-03-26", "close": 94.389999, "volume": 5477600, "open": 94.22000122070312, "high": 94.41000366210938, "low": 94.11000061035156 }, { "date": "2024-03-27", "close": 94.75, "volume": 4838500, "open": 94.5, "high": 94.79000091552734, "low": 94.48999786376953 }, { "date": "2024-03-28", "close": 94.660004, "volume": 7561400, "open": 94.54000091552734, "high": 94.7699966430664, "low": 94.4800033569336 }, { "date": "2024-04-01", "close": 93.529999, "volume": 10854000, "open": 93.98999786376953, "high": 93.98999786376953, "low": 93.45999908447266 }, { "date": "2024-04-02", "close": 93.330002, "volume": 7214900, "open": 93.11000061035156, "high": 93.37000274658203, "low": 93.0199966430664 }, { "date": "2024-04-03", "close": 93.440002, "volume": 12908000, "open": 92.94999694824219, "high": 93.44000244140625, "low": 92.86000061035156 }, { "date": "2024-04-04", "close": 93.760002, "volume": 6960500, "open": 93.63999938964844, "high": 93.77999877929688, "low": 93.37999725341797 }, { "date": "2024-04-05", "close": 93.139999, "volume": 6334600, "open": 93.25, "high": 93.54000091552734, "low": 93.12999725341797 }, { "date": "2024-04-08", "close": 92.93, "volume": 7115100, "open": 92.91000366210938, "high": 93.05999755859375, "low": 92.80999755859375 }, { "date": "2024-04-09", "close": 93.300003, "volume": 5151100, "open": 93.19999694824219, "high": 93.37999725341797, "low": 93.19999694824219 }, { "date": "2024-04-10", "close": 92.059998, "volume": 14993700, "open": 92.51000213623047, "high": 92.56999969482422, "low": 91.91999816894531 }, { "date": "2024-04-11", "close": 91.93, "volume": 9371400, "open": 92.2300033569336, "high": 92.2699966430664, "low": 91.80999755859375 }, { "date": "2024-04-12", "close": 92.309998, "volume": 11675600, "open": 92.41000366210938, "high": 92.55999755859375, "low": 92.30999755859375 }, { "date": "2024-04-15", "close": 91.720001, "volume": 12315300, "open": 91.68000030517578, "high": 91.73999786376953, "low": 91.3499984741211 }, { "date": "2024-04-16", "close": 91.360001, "volume": 12027200, "open": 91.31999969482422, "high": 91.52999877929688, "low": 91.18000030517578 }, { "date": "2024-04-17", "close": 91.940002, "volume": 10515400, "open": 91.69000244140625, "high": 92.01000213623047, "low": 91.54000091552734 }, { "date": "2024-04-18", "close": 91.620003, "volume": 6964500, "open": 91.8499984741211, "high": 91.8499984741211, "low": 91.5 }, { "date": "2024-04-19", "close": 91.739998, "volume": 6125800, "open": 91.83999633789062, "high": 91.86000061035156, "low": 91.63999938964844 }, { "date": "2024-04-22", "close": 91.75, "volume": 4002900, "open": 91.56999969482422, "high": 91.81999969482422, "low": 91.55000305175781 }, { "date": "2024-04-23", "close": 91.870003, "volume": 8319800, "open": 91.62999725341797, "high": 92.0999984741211, "low": 91.54000091552734 }, { "date": "2024-04-24", "close": 91.589996, "volume": 7567400, "open": 91.66000366210938, "high": 91.69000244140625, "low": 91.44000244140625 }, { "date": "2024-04-25", "close": 91.239998, "volume": 5784300, "open": 91.08999633789062, "high": 91.33000183105469, "low": 91.0199966430664 }, { "date": "2024-04-26", "close": 91.489998, "volume": 5432600, "open": 91.44999694824219, "high": 91.62999725341797, "low": 91.41999816894531 }, { "date": "2024-04-29", "close": 91.860001, "volume": 4846500, "open": 91.69999694824219, "high": 91.87999725341797, "low": 91.62000274658203 }, { "date": "2024-04-30", "close": 91.43, "volume": 7516700, "open": 91.51000213623047, "high": 91.6500015258789, "low": 91.3499984741211 }, { "date": "2024-05-01", "close": 91.519997, "volume": 12392500, "open": 91.43000030517578, "high": 91.86000061035156, "low": 91.19000244140625 }, { "date": "2024-05-02", "close": 91.949997, "volume": 8661500, "open": 91.5199966430664, "high": 92.01000213623047, "low": 91.44999694824219 }, { "date": "2024-05-03", "close": 92.459999, "volume": 8501100, "open": 92.61000061035156, "high": 92.69999694824219, "low": 92.22000122070312 }, { "date": "2024-05-06", "close": 92.540001, "volume": 4043400, "open": 92.5, "high": 92.63999938964844, "low": 92.41000366210938 }, { "date": "2024-05-07", "close": 92.779999, "volume": 7776200, "open": 92.87000274658203, "high": 93.0199966430664, "low": 92.69999694824219 }, { "date": "2024-05-08", "close": 92.519997, "volume": 9024000, "open": 92.58000183105469, "high": 92.66000366210938, "low": 92.51000213623047 }, { "date": "2024-05-09", "close": 92.800003, "volume": 9625200, "open": 92.5, "high": 92.87000274658203, "low": 92.47000122070312 }, { "date": "2024-05-10", "close": 92.5, "volume": 3205000, "open": 92.5999984741211, "high": 92.63999938964844, "low": 92.44999694824219 }, { "date": "2024-05-13", "close": 92.610001, "volume": 3228700, "open": 92.73999786376953, "high": 92.7699966430664, "low": 92.5999984741211 }, { "date": "2024-05-14", "close": 92.879997, "volume": 4688800, "open": 92.79000091552734, "high": 92.91999816894531, "low": 92.69000244140625 }, { "date": "2024-05-15", "close": 93.580002, "volume": 11384500, "open": 93.41999816894531, "high": 93.6500015258789, "low": 93.30000305175781 }, { "date": "2024-05-16", "close": 93.400002, "volume": 4278400, "open": 93.61000061035156, "high": 93.61000061035156, "low": 93.37000274658203 }, { "date": "2024-05-17", "close": 93.110001, "volume": 3883900, "open": 93.25, "high": 93.33000183105469, "low": 93.08999633789062 }, { "date": "2024-05-20", "close": 92.970001, "volume": 4575900, "open": 92.9800033569336, "high": 93.05999755859375, "low": 92.94000244140625 }, { "date": "2024-05-21", "close": 93.209999, "volume": 2669700, "open": 93.25, "high": 93.29000091552734, "low": 93.16000366210938 }, { "date": "2024-05-22", "close": 93.089996, "volume": 3616300, "open": 92.9800033569336, "high": 93.19999694824219, "low": 92.97000122070312 }, { "date": "2024-05-23", "close": 92.760002, "volume": 6005500, "open": 93.12999725341797, "high": 93.13999938964844, "low": 92.62000274658203 }, { "date": "2024-05-24", "close": 92.879997, "volume": 3926400, "open": 92.66999816894531, "high": 92.88999938964844, "low": 92.63999938964844 }, { "date": "2024-05-28", "close": 92.360001, "volume": 8761400, "open": 92.95999908447266, "high": 92.9800033569336, "low": 92.33999633789062 }, { "date": "2024-05-29", "close": 91.910004, "volume": 10126800, "open": 92.12999725341797, "high": 92.13999938964844, "low": 91.72000122070312 }, { "date": "2024-05-30", "close": 92.370003, "volume": 5069500, "open": 92.22000122070312, "high": 92.38999938964844, "low": 92.16999816894531 }, { "date": "2024-05-31", "close": 92.800003, "volume": 4807400, "open": 92.6500015258789, "high": 92.81999969482422, "low": 92.61000061035156 }, { "date": "2024-06-03", "close": 93.129997, "volume": 7675900, "open": 92.6500015258789, "high": 93.18000030517578, "low": 92.6500015258789 }, { "date": "2024-06-04", "close": 93.639999, "volume": 8752000, "open": 93.44000244140625, "high": 93.7300033569336, "low": 93.37999725341797 }, { "date": "2024-06-05", "close": 93.980003, "volume": 6466800, "open": 93.76000213623047, "high": 93.98999786376953, "low": 93.48999786376953 }, { "date": "2024-06-06", "close": 93.940002, "volume": 5849400, "open": 93.81999969482422, "high": 94.02999877929688, "low": 93.79000091552734 }, { "date": "2024-06-07", "close": 92.949997, "volume": 7125100, "open": 93.13999938964844, "high": 93.16000366210938, "low": 92.94000244140625 }, { "date": "2024-06-10", "close": 92.75, "volume": 3938900, "open": 92.77999877929688, "high": 92.83999633789062, "low": 92.66000366210938 }, { "date": "2024-06-11", "close": 93.239998, "volume": 3954700, "open": 92.91000366210938, "high": 93.26000213623047, "low": 92.81999969482422 }, { "date": "2024-06-12", "close": 93.760002, "volume": 9243200, "open": 94.08000183105469, "high": 94.31999969482422, "low": 93.73999786376953 }, { "date": "2024-06-13", "close": 94.379997, "volume": 6529900, "open": 94.18000030517578, "high": 94.5199966430664, "low": 94.08000183105469 }, { "date": "2024-06-14", "close": 94.599998, "volume": 5424600, "open": 94.51000213623047, "high": 94.69000244140625, "low": 94.45999908447266 }, { "date": "2024-06-17", "close": 94.160004, "volume": 4957200, "open": 94.13999938964844, "high": 94.22000122070312, "low": 94.02999877929688 }, { "date": "2024-06-18", "close": 94.57, "volume": 5232600, "open": 94.31999969482422, "high": 94.68000030517578, "low": 94.27999877929688 }, { "date": "2024-06-20", "close": 94.330002, "volume": 3573100, "open": 94.0999984741211, "high": 94.36000061035156, "low": 94.05000305175781 }, { "date": "2024-06-21", "close": 94.349998, "volume": 6908700, "open": 94.51000213623047, "high": 94.5999984741211, "low": 94.18000030517578 }, { "date": "2024-06-24", "close": 94.43, "volume": 5276000, "open": 94.37000274658203, "high": 94.43000030517578, "low": 94.2300033569336 }, { "date": "2024-06-25", "close": 94.510002, "volume": 3790100, "open": 94.37000274658203, "high": 94.55000305175781, "low": 94.33000183105469 }, { "date": "2024-06-26", "close": 93.940002, "volume": 4196400, "open": 94.0199966430664, "high": 94.08999633789062, "low": 93.91999816894531 }, { "date": "2024-06-27", "close": 94.150002, "volume": 4946600, "open": 94.12000274658203, "high": 94.23999786376953, "low": 94.11000061035156 }, { "date": "2024-06-28", "close": 93.650002, "volume": 6032400, "open": 94.36000061035156, "high": 94.37999725341797, "low": 93.6500015258789 }, { "date": "2024-07-01", "close": 92.669998, "volume": 13662800, "open": 92.83999633789062, "high": 93.11000061035156, "low": 92.58000183105469 }, { "date": "2024-07-02", "close": 93.019997, "volume": 8195700, "open": 93.05999755859375, "high": 93.12999725341797, "low": 92.87999725341797 }, { "date": "2024-07-03", "close": 93.639999, "volume": 3861000, "open": 93.25, "high": 93.68000030517578, "low": 93.19999694824219 }, { "date": "2024-07-05", "close": 94.160004, "volume": 5111500, "open": 93.97000122070312, "high": 94.22000122070312, "low": 93.8499984741211 }, { "date": "2024-07-08", "close": 94.190002, "volume": 5294600, "open": 94.12999725341797, "high": 94.26000213623047, "low": 93.98999786376953 }, { "date": "2024-07-09", "close": 94.059998, "volume": 3006900, "open": 94.04000091552734, "high": 94.16999816894531, "low": 93.83000183105469 }, { "date": "2024-07-10", "close": 94.150002, "volume": 4076600, "open": 94.13999938964844, "high": 94.19999694824219, "low": 94.01000213623047 }, { "date": "2024-07-11", "close": 94.75, "volume": 9658400, "open": 94.81999969482422, "high": 94.9800033569336, "low": 94.70999908447266 }, { "date": "2024-07-12", "close": 94.949997, "volume": 4304500, "open": 94.7699966430664, "high": 94.94999694824219, "low": 94.70999908447266 }, { "date": "2024-07-15", "close": 94.650002, "volume": 3754500, "open": 94.70999908447266, "high": 94.83000183105469, "low": 94.56999969482422 }, { "date": "2024-07-16", "close": 95.07, "volume": 4705800, "open": 94.81999969482422, "high": 95.08000183105469, "low": 94.7300033569336 }, { "date": "2024-07-17", "close": 95.150002, "volume": 5113500, "open": 94.93000030517578, "high": 95.20999908447266, "low": 94.83999633789062 }, { "date": "2024-07-18", "close": 94.879997, "volume": 8640600, "open": 94.94000244140625, "high": 95.1500015258789, "low": 94.81999969482422 }, { "date": "2024-07-19", "close": 94.580002, "volume": 5274400, "open": 94.62999725341797, "high": 94.69999694824219, "low": 94.52999877929688 }, { "date": "2024-07-22", "close": 94.489998, "volume": 3869800, "open": 94.69000244140625, "high": 94.76000213623047, "low": 94.33999633789062 }, { "date": "2024-07-23", "close": 94.559998, "volume": 5095600, "open": 94.62000274658203, "high": 94.75, "low": 94.55000305175781 }, { "date": "2024-07-24", "close": 94.349998, "volume": 4733500, "open": 94.7300033569336, "high": 94.87999725341797, "low": 94.33999633789062 }, { "date": "2024-07-25", "close": 94.559998, "volume": 4335600, "open": 94.54000091552734, "high": 94.87999725341797, "low": 94.48999786376953 }, { "date": "2024-07-26", "close": 95.010002, "volume": 5217500, "open": 94.95999908447266, "high": 95.04000091552734, "low": 94.87000274658203 }, { "date": "2024-07-29", "close": 95.169998, "volume": 6165600, "open": 95.25, "high": 95.26000213623047, "low": 95.08000183105469 }, { "date": "2024-07-30", "close": 95.370003, "volume": 4419200, "open": 95.27999877929688, "high": 95.47000122070312, "low": 95.11000061035156 }, { "date": "2024-07-31", "close": 96.07, "volume": 10982900, "open": 95.6500015258789, "high": 96.08000183105469, "low": 95.44999694824219 }, { "date": "2024-08-01", "close": 96.190002, "volume": 10492600, "open": 96.0, "high": 96.43000030517578, "low": 95.9800033569336 }, { "date": "2024-08-02", "close": 97.68, "volume": 18286500, "open": 97.19000244140625, "high": 97.75, "low": 97.12999725341797 }, { "date": "2024-08-05", "close": 97.779999, "volume": 19098200, "open": 98.38999938964844, "high": 98.58000183105469, "low": 97.4000015258789 }, { "date": "2024-08-06", "close": 96.910004, "volume": 9507000, "open": 97.54000091552734, "high": 97.58000183105469, "low": 96.83999633789062 }, { "date": "2024-08-07", "close": 96.559998, "volume": 8419700, "open": 96.62999725341797, "high": 96.7300033569336, "low": 96.37999725341797 }, { "date": "2024-08-08", "close": 96.269997, "volume": 4856100, "open": 96.16000366210938, "high": 96.33999633789062, "low": 96.06999969482422 }, { "date": "2024-08-09", "close": 96.660004, "volume": 5174900, "open": 96.77999877929688, "high": 96.79000091552734, "low": 96.58000183105469 }, { "date": "2024-08-12", "close": 96.93, "volume": 4166400, "open": 96.54000091552734, "high": 96.9800033569336, "low": 96.4800033569336 }, { "date": "2024-08-13", "close": 97.360001, "volume": 6458700, "open": 97.33000183105469, "high": 97.36000061035156, "low": 97.19000244140625 }, { "date": "2024-08-14", "close": 97.489998, "volume": 4275700, "open": 97.31999969482422, "high": 97.62999725341797, "low": 97.30000305175781 }, { "date": "2024-08-15", "close": 96.879997, "volume": 5507000, "open": 96.69999694824219, "high": 96.87999725341797, "low": 96.62000274658203 }, { "date": "2024-08-16", "close": 97.07, "volume": 4437000, "open": 97.08000183105469, "high": 97.08999633789062, "low": 96.80999755859375 }, { "date": "2024-08-19", "close": 97.199997, "volume": 4437600, "open": 97.04000091552734, "high": 97.30999755859375, "low": 97.0199966430664 }, { "date": "2024-08-20", "close": 97.589996, "volume": 4886000, "open": 97.44000244140625, "high": 97.62999725341797, "low": 97.36000061035156 }, { "date": "2024-08-21", "close": 97.790001, "volume": 5386000, "open": 97.69000244140625, "high": 98.01000213623047, "low": 97.45999908447266 }, { "date": "2024-08-22", "close": 97.339996, "volume": 4819500, "open": 97.55000305175781, "high": 97.56999969482422, "low": 97.19999694824219 }, { "date": "2024-08-23", "close": 97.790001, "volume": 5475400, "open": 97.54000091552734, "high": 97.86000061035156, "low": 97.43000030517578 }, { "date": "2024-08-26", "close": 97.669998, "volume": 3062400, "open": 97.95999908447266, "high": 97.97000122070312, "low": 97.66999816894531 }, { "date": "2024-08-27", "close": 97.629997, "volume": 4433700, "open": 97.41000366210938, "high": 97.69999694824219, "low": 97.36000061035156 }, { "date": "2024-08-28", "close": 97.580002, "volume": 8147000, "open": 97.6500015258789, "high": 97.7300033569336, "low": 97.54000091552734 }, { "date": "2024-08-29", "close": 97.410004, "volume": 6199800, "open": 97.36000061035156, "high": 97.44999694824219, "low": 97.26000213623047 }, { "date": "2024-08-30", "close": 97.07, "volume": 4802600, "open": 97.43000030517578, "high": 97.55000305175781, "low": 97.05000305175781 }, { "date": "2024-09-03", "close": 97.419998, "volume": 8232700, "open": 97.30999755859375, "high": 97.56999969482422, "low": 97.25 }, { "date": "2024-09-04", "close": 97.989998, "volume": 9914900, "open": 97.52999877929688, "high": 98.04000091552734, "low": 97.5 }, { "date": "2024-09-05", "close": 98.220001, "volume": 33635000, "open": 98.25, "high": 98.30000305175781, "low": 97.91000366210938 }, { "date": "2024-09-06", "close": 98.360001, "volume": 17777600, "open": 98.26000213623047, "high": 98.8499984741211, "low": 98.0199966430664 }, { "date": "2024-09-09", "close": 98.5, "volume": 8532500, "open": 98.30000305175781, "high": 98.56999969482422, "low": 98.18000030517578 }, { "date": "2024-09-10", "close": 98.919998, "volume": 7921400, "open": 98.51000213623047, "high": 98.97000122070312, "low": 98.48999786376953 }, { "date": "2024-09-11", "close": 98.849998, "volume": 7286200, "open": 98.72000122070312, "high": 99.1500015258789, "low": 98.66000366210938 }, { "date": "2024-09-12", "close": 98.690002, "volume": 5929800, "open": 98.7699966430664, "high": 98.87999725341797, "low": 98.51000213623047 }, { "date": "2024-09-13", "close": 98.879997, "volume": 5305500, "open": 98.95999908447266, "high": 99.0, "low": 98.76000213623047 }, { "date": "2024-09-16", "close": 99.139999, "volume": 6666900, "open": 98.98999786376953, "high": 99.18000030517578, "low": 98.87000274658203 }, { "date": "2024-09-17", "close": 98.959999, "volume": 7807000, "open": 99.08000183105469, "high": 99.13999938964844, "low": 98.88999938964844 }, { "date": "2024-09-18", "close": 98.529999, "volume": 8584500, "open": 98.7300033569336, "high": 99.05000305175781, "low": 98.4800033569336 }, { "date": "2024-09-19", "close": 98.449997, "volume": 16770800, "open": 98.26000213623047, "high": 98.47000122070312, "low": 98.22000122070312 }, { "date": "2024-09-20", "close": 98.419998, "volume": 6580600, "open": 98.30999755859375, "high": 98.55000305175781, "low": 98.18000030517578 }, { "date": "2024-09-23", "close": 98.360001, "volume": 7491700, "open": 98.22000122070312, "high": 98.44999694824219, "low": 97.98999786376953 }, { "date": "2024-09-24", "close": 98.470001, "volume": 6580800, "open": 98.08999633789062, "high": 98.5, "low": 98.01000213623047 }, { "date": "2024-09-25", "close": 98.07, "volume": 10455100, "open": 98.2699966430664, "high": 98.2699966430664, "low": 98.06999969482422 }, { "date": "2024-09-26", "close": 98.0, "volume": 8026500, "open": 98.1500015258789, "high": 98.19999694824219, "low": 97.83999633789062 }, { "date": "2024-09-27", "close": 98.389999, "volume": 6207700, "open": 98.2300033569336, "high": 98.44000244140625, "low": 98.1500015258789 }, { "date": "2024-09-30", "close": 98.120003, "volume": 8902400, "open": 98.31999969482422, "high": 98.3499984741211, "low": 97.95999908447266 }, { "date": "2024-10-01", "close": 98.190002, "volume": 11665600, "open": 98.16999816894531, "high": 98.47000122070312, "low": 98.08000183105469 }, { "date": "2024-10-02", "close": 97.910004, "volume": 7742100, "open": 97.75, "high": 97.94999694824219, "low": 97.63999938964844 }, { "date": "2024-10-03", "close": 97.410004, "volume": 11556100, "open": 97.6500015258789, "high": 97.72000122070312, "low": 97.37999725341797 }, { "date": "2024-10-04", "close": 96.470001, "volume": 8878300, "open": 96.56999969482422, "high": 96.77999877929688, "low": 96.41999816894531 }, { "date": "2024-10-07", "close": 96.120003, "volume": 10152600, "open": 96.11000061035156, "high": 96.2699966430664, "low": 96.06999969482422 }, { "date": "2024-10-08", "close": 96.199997, "volume": 5975200, "open": 95.97000122070312, "high": 96.19999694824219, "low": 95.93000030517578 }, { "date": "2024-10-09", "close": 95.839996, "volume": 6769200, "open": 96.02999877929688, "high": 96.08000183105469, "low": 95.79000091552734 }, { "date": "2024-10-10", "close": 95.830002, "volume": 5959000, "open": 95.7699966430664, "high": 95.87999725341797, "low": 95.52999877929688 }, { "date": "2024-10-11", "close": 95.860001, "volume": 5394100, "open": 95.7300033569336, "high": 95.94999694824219, "low": 95.68000030517578 }, { "date": "2024-10-14", "close": 95.690002, "volume": 3850900, "open": 95.45999908447266, "high": 95.69000244140625, "low": 95.41000366210938 }, { "date": "2024-10-15", "close": 96.18, "volume": 7736900, "open": 96.05999755859375, "high": 96.22000122070312, "low": 96.01000213623047 }, { "date": "2024-10-16", "close": 96.330002, "volume": 5041100, "open": 96.36000061035156, "high": 96.45999908447266, "low": 96.2699966430664 }, { "date": "2024-10-17", "close": 95.830002, "volume": 5460200, "open": 95.91000366210938, "high": 95.94999694824219, "low": 95.75 }, { "date": "2024-10-18", "close": 95.940002, "volume": 5174700, "open": 95.98999786376953, "high": 96.05000305175781, "low": 95.91999816894531 }, { "date": "2024-10-21", "close": 95.199997, "volume": 6633600, "open": 95.56999969482422, "high": 95.5999984741211, "low": 95.19000244140625 }, { "date": "2024-10-22", "close": 95.110001, "volume": 5433900, "open": 95.31999969482422, "high": 95.37999725341797, "low": 95.02999877929688 }, { "date": "2024-10-23", "close": 94.889999, "volume": 6914300, "open": 94.83000183105469, "high": 95.0, "low": 94.73999786376953 }, { "date": "2024-10-24", "close": 95.099998, "volume": 5486300, "open": 94.9800033569336, "high": 95.26000213623047, "low": 94.87000274658203 }, { "date": "2024-10-25", "close": 94.889999, "volume": 6455300, "open": 95.30999755859375, "high": 95.31999969482422, "low": 94.81999969482422 }, { "date": "2024-10-28", "close": 94.669998, "volume": 5447300, "open": 94.91000366210938, "high": 94.91999816894531, "low": 94.48999786376953 }, { "date": "2024-10-29", "close": 94.709999, "volume": 8475400, "open": 94.2699966430664, "high": 94.7300033569336, "low": 94.22000122070312 }, { "date": "2024-10-30", "close": 94.57, "volume": 6341100, "open": 94.93000030517578, "high": 95.16999816894531, "low": 94.52999877929688 }, { "date": "2024-10-31", "close": 94.519997, "volume": 8662900, "open": 94.41999816894531, "high": 94.69999694824219, "low": 94.22000122070312 }, { "date": "2024-11-01", "close": 93.669998, "volume": 15659500, "open": 94.37000274658203, "high": 94.45999908447266, "low": 93.63999938964844 }, { "date": "2024-11-04", "close": 94.169998, "volume": 8179300, "open": 94.31999969482422, "high": 94.44000244140625, "low": 93.98999786376953 }, { "date": "2024-11-05", "close": 94.220001, "volume": 8118500, "open": 94.05000305175781, "high": 94.33999633789062, "low": 93.73999786376953 }, { "date": "2024-11-06", "close": 93.25, "volume": 15261400, "open": 93.04000091552734, "high": 93.51000213623047, "low": 93.01000213623047 }, { "date": "2024-11-07", "close": 94.0, "volume": 15674000, "open": 93.62999725341797, "high": 94.16999816894531, "low": 93.58000183105469 }, { "date": "2024-11-08", "close": 94.199997, "volume": 12335300, "open": 94.19999694824219, "high": 94.4800033569336, "low": 94.08999633789062 }, { "date": "2024-11-11", "close": 93.940002, "volume": 3980000, "open": 93.91999816894531, "high": 93.95999908447266, "low": 93.77999877929688 }, { "date": "2024-11-12", "close": 93.349998, "volume": 8037600, "open": 93.56999969482422, "high": 93.76000213623047, "low": 93.23999786376953 }, { "date": "2024-11-13", "close": 93.290001, "volume": 6661800, "open": 93.7699966430664, "high": 93.77999877929688, "low": 93.16999816894531 }, { "date": "2024-11-14", "close": 93.279999, "volume": 7510000, "open": 93.44000244140625, "high": 93.66000366210938, "low": 93.16999816894531 }, { "date": "2024-11-15", "close": 93.32, "volume": 16761500, "open": 93.0999984741211, "high": 93.62999725341797, "low": 92.9000015258789 }, { "date": "2024-11-18", "close": 93.529999, "volume": 4788200, "open": 93.27999877929688, "high": 93.58999633789062, "low": 93.16999816894531 }, { "date": "2024-11-19", "close": 93.730003, "volume": 4951500, "open": 93.81999969482422, "high": 93.87999725341797, "low": 93.69000244140625 }, { "date": "2024-11-20", "close": 93.589996, "volume": 5752900, "open": 93.47000122070312, "high": 93.76000213623047, "low": 93.44000244140625 }, { "date": "2024-11-21", "close": 93.540001, "volume": 5098200, "open": 93.66000366210938, "high": 93.83000183105469, "low": 93.41999816894531 }, { "date": "2024-11-22", "close": 93.599998, "volume": 5373900, "open": 93.66999816894531, "high": 93.7300033569336, "low": 93.5 }, { "date": "2024-11-25", "close": 94.610001, "volume": 7716000, "open": 94.45999908447266, "high": 94.63999938964844, "low": 94.31999969482422 }, { "date": "2024-11-26", "close": 94.410004, "volume": 5093100, "open": 94.41000366210938, "high": 94.44000244140625, "low": 94.22000122070312 }, { "date": "2024-11-27", "close": 94.790001, "volume": 5587600, "open": 94.79000091552734, "high": 94.91999816894531, "low": 94.5999984741211 }, { "date": "2024-11-29", "close": 95.190002, "volume": 5136200, "open": 95.12999725341797, "high": 95.19999694824219, "low": 95.0 }, { "date": "2024-12-02", "close": 94.889999, "volume": 5950600, "open": 94.61000061035156, "high": 95.01000213623047, "low": 94.5 }, { "date": "2024-12-03", "close": 94.620003, "volume": 5364800, "open": 94.98999786376953, "high": 95.02999877929688, "low": 94.55999755859375 }, { "date": "2024-12-04", "close": 94.980003, "volume": 5908800, "open": 94.37999725341797, "high": 95.01000213623047, "low": 94.3499984741211 }, { "date": "2024-12-05", "close": 94.970001, "volume": 5210300, "open": 94.69999694824219, "high": 95.02999877929688, "low": 94.69999694824219 }, { "date": "2024-12-06", "close": 95.269997, "volume": 6880200, "open": 95.36000061035156, "high": 95.41999816894531, "low": 95.06999969482422 }, { "date": "2024-12-09", "close": 94.940002, "volume": 4303100, "open": 95.1500015258789, "high": 95.16000366210938, "low": 94.94000244140625 }, { "date": "2024-12-10", "close": 94.769997, "volume": 3543400, "open": 94.73999786376953, "high": 94.83999633789062, "low": 94.6500015258789 }, { "date": "2024-12-11", "close": 94.489998, "volume": 6452800, "open": 94.91000366210938, "high": 95.0, "low": 94.45999908447266 }, { "date": "2024-12-12", "close": 94.129997, "volume": 4518000, "open": 94.37999725341797, "high": 94.45999908447266, "low": 94.0999984741211 }, { "date": "2024-12-13", "close": 93.690002, "volume": 5230100, "open": 93.9800033569336, "high": 94.01000213623047, "low": 93.63999938964844 }, { "date": "2024-12-16", "close": 93.720001, "volume": 4607600, "open": 93.86000061035156, "high": 93.87000274658203, "low": 93.62000274658203 }, { "date": "2024-12-17", "close": 93.720001, "volume": 4881100, "open": 93.69999694824219, "high": 93.87000274658203, "low": 93.66999816894531 }, { "date": "2024-12-18", "close": 92.690002, "volume": 11553900, "open": 93.4000015258789, "high": 93.5199966430664, "low": 92.62000274658203 }, { "date": "2024-12-19", "close": 92.269997, "volume": 9273800, "open": 92.37999725341797, "high": 92.44000244140625, "low": 92.12000274658203 }, { "date": "2024-12-20", "close": 92.610001, "volume": 6070900, "open": 92.75, "high": 92.9000015258789, "low": 92.58999633789062 }, { "date": "2024-12-23", "close": 92.199997, "volume": 5954500, "open": 92.54000091552734, "high": 92.58000183105469, "low": 92.12999725341797 }, { "date": "2024-12-24", "close": 92.25, "volume": 3076100, "open": 92.01000213623047, "high": 92.26000213623047, "low": 91.97000122070312 }, { "date": "2024-12-26", "close": 92.32, "volume": 3703300, "open": 91.95999908447266, "high": 92.36000061035156, "low": 91.93000030517578 }, { "date": "2024-12-27", "close": 92.080002, "volume": 3752500, "open": 92.26000213623047, "high": 92.38999938964844, "low": 92.05999755859375 }, { "date": "2024-12-30", "close": 92.620003, "volume": 4797700, "open": 92.52999877929688, "high": 92.66999816894531, "low": 92.5199966430664 }, { "date": "2024-12-31", "close": 92.449997, "volume": 5856000, "open": 92.75, "high": 92.81999969482422, "low": 92.37999725341797 }, { "date": "2025-01-02", "close": 92.5, "volume": 5034800, "open": 92.6500015258789, "high": 92.77999877929688, "low": 92.30999755859375 }, { "date": "2025-01-03", "close": 92.349998, "volume": 2863700, "open": 92.5999984741211, "high": 92.66999816894531, "low": 92.31999969482422 }, { "date": "2025-01-06", "close": 92.260002, "volume": 3894600, "open": 92.23999786376953, "high": 92.33000183105469, "low": 92.05999755859375 }, { "date": "2025-01-07", "close": 91.839996, "volume": 5524400, "open": 92.13999938964844, "high": 92.20999908447266, "low": 91.75 }, { "date": "2025-01-08", "close": 92.0, "volume": 6402900, "open": 91.70999908447266, "high": 92.0199966430664, "low": 91.69000244140625 }, { "date": "2025-01-10", "close": 91.330002, "volume": 8210900, "open": 91.45999908447266, "high": 91.62999725341797, "low": 91.2300033569336 }, { "date": "2025-01-13", "close": 91.169998, "volume": 5094300, "open": 91.27999877929688, "high": 91.30999755859375, "low": 91.08000183105469 }, { "date": "2025-01-14", "close": 91.199997, "volume": 4365500, "open": 91.20999908447266, "high": 91.27999877929688, "low": 91.08000183105469 }, { "date": "2025-01-15", "close": 92.160004, "volume": 7846600, "open": 92.12999725341797, "high": 92.2300033569336, "low": 91.9800033569336 }, { "date": "2025-01-16", "close": 92.379997, "volume": 7550900, "open": 92.08000183105469, "high": 92.58000183105469, "low": 91.94999694824219 }, { "date": "2025-01-17", "close": 92.449997, "volume": 3912800, "open": 92.5199966430664, "high": 92.58000183105469, "low": 92.36000061035156 }, { "date": "2025-01-21", "close": 92.760002, "volume": 4431300, "open": 92.75, "high": 92.83000183105469, "low": 92.61000061035156 }, { "date": "2025-01-22", "close": 92.519997, "volume": 3656400, "open": 92.72000122070312, "high": 92.7300033569336, "low": 92.41000366210938 }, { "date": "2025-01-23", "close": 92.279999, "volume": 4860900, "open": 92.12999725341797, "high": 92.3499984741211, "low": 92.12999725341797 }, { "date": "2025-01-24", "close": 92.470001, "volume": 4468700, "open": 92.25, "high": 92.58000183105469, "low": 92.19999694824219 }, { "date": "2025-01-27", "close": 93.07, "volume": 4297100, "open": 93.08000183105469, "high": 93.1500015258789, "low": 92.87000274658203 }, { "date": "2025-01-28", "close": 93.080002, "volume": 3906600, "open": 92.83999633789062, "high": 93.0999984741211, "low": 92.77999877929688 }, { "date": "2025-01-29", "close": 92.970001, "volume": 4918400, "open": 93.18000030517578, "high": 93.25, "low": 92.69999694824219 }, { "date": "2025-01-30", "close": 93.169998, "volume": 4365600, "open": 93.16999816894531, "high": 93.31999969482422, "low": 93.08000183105469 }, { "date": "2025-01-31", "close": 93.019997, "volume": 6277400, "open": 93.19999694824219, "high": 93.33999633789062, "low": 92.80999755859375 }, { "date": "2025-02-03", "close": 92.790001, "volume": 8294000, "open": 92.98999786376953, "high": 93.27999877929688, "low": 92.66000366210938 }, { "date": "2025-02-04", "close": 93.019997, "volume": 6742300, "open": 92.5999984741211, "high": 93.0199966430664, "low": 92.5999984741211 }, { "date": "2025-02-05", "close": 93.559998, "volume": 6576300, "open": 93.4000015258789, "high": 93.7300033569336, "low": 93.37000274658203 }, { "date": "2025-02-06", "close": 93.449997, "volume": 5268500, "open": 93.45999908447266, "high": 93.58000183105469, "low": 93.30999755859375 }, { "date": "2025-02-07", "close": 93.139999, "volume": 4565300, "open": 93.1500015258789, "high": 93.2300033569336, "low": 92.9800033569336 }, { "date": "2025-02-10", "close": 93.120003, "volume": 3229100, "open": 93.23999786376953, "high": 93.37000274658203, "low": 93.06999969482422 }, { "date": "2025-02-11", "close": 92.879997, "volume": 3379500, "open": 92.88999938964844, "high": 92.95999908447266, "low": 92.81999969482422 }, { "date": "2025-02-12", "close": 92.239998, "volume": 7280200, "open": 92.26000213623047, "high": 92.31999969482422, "low": 92.08000183105469 }, { "date": "2025-02-13", "close": 92.93, "volume": 6121900, "open": 92.72000122070312, "high": 93.0, "low": 92.69999694824219 }, { "date": "2025-02-14", "close": 93.32, "volume": 5157900, "open": 93.37000274658203, "high": 93.51000213623047, "low": 93.27999877929688 }, { "date": "2025-02-18", "close": 92.82, "volume": 4484100, "open": 93.02999877929688, "high": 93.12999725341797, "low": 92.80999755859375 }, { "date": "2025-02-19", "close": 92.970001, "volume": 4607000, "open": 92.7699966430664, "high": 93.01000213623047, "low": 92.7699966430664 }, { "date": "2025-02-20", "close": 93.160004, "volume": 7545400, "open": 93.12000274658203, "high": 93.26000213623047, "low": 93.11000061035156 }, { "date": "2025-02-21", "close": 93.709999, "volume": 6156500, "open": 93.27999877929688, "high": 93.83000183105469, "low": 93.2699966430664 }, { "date": "2025-02-24", "close": 93.910004, "volume": 4109500, "open": 93.62000274658203, "high": 93.97000122070312, "low": 93.58999633789062 }, { "date": "2025-02-25", "close": 94.650002, "volume": 7697100, "open": 94.5, "high": 94.69999694824219, "low": 94.41999816894531 }, { "date": "2025-02-26", "close": 94.910004, "volume": 7379800, "open": 94.61000061035156, "high": 94.97000122070312, "low": 94.48999786376953 }, { "date": "2025-02-27", "close": 94.800003, "volume": 5907900, "open": 94.58999633789062, "high": 94.83000183105469, "low": 94.55000305175781 }, { "date": "2025-02-28", "close": 95.32, "volume": 11831500, "open": 95.08999633789062, "high": 95.36000061035156, "low": 94.9000015258789 }, { "date": "2025-03-03", "close": 95.389999, "volume": 9637400, "open": 94.72000122070312, "high": 95.44999694824219, "low": 94.70999908447266 }, { "date": "2025-03-04", "close": 95.089996, "volume": 12745500, "open": 95.54000091552734, "high": 95.77999877929688, "low": 94.93000030517578 }, { "date": "2025-03-05", "close": 94.559998, "volume": 15590000, "open": 95.11000061035156, "high": 95.23999786376953, "low": 94.52999877929688 }, { "date": "2025-03-06", "close": 94.510002, "volume": 9318900, "open": 94.51000213623047, "high": 94.69000244140625, "low": 94.16000366210938 }, { "date": "2025-03-07", "close": 94.389999, "volume": 9210200, "open": 94.9800033569336, "high": 95.0199966430664, "low": 94.30000305175781 }, { "date": "2025-03-10", "close": 95.050003, "volume": 7698500, "open": 94.94000244140625, "high": 95.19999694824219, "low": 94.8499984741211 }, { "date": "2025-03-11", "close": 94.709999, "volume": 10408600, "open": 95.05000305175781, "high": 95.30999755859375, "low": 94.58000183105469 }, { "date": "2025-03-12", "close": 94.43, "volume": 7610300, "open": 94.41000366210938, "high": 94.66000366210938, "low": 94.38999938964844 }, { "date": "2025-03-13", "close": 94.809998, "volume": 6902300, "open": 94.29000091552734, "high": 94.8499984741211, "low": 94.19999694824219 }, { "date": "2025-03-14", "close": 94.480003, "volume": 4390900, "open": 94.56999969482422, "high": 94.6500015258789, "low": 94.44999694824219 }, { "date": "2025-03-17", "close": 94.559998, "volume": 6734000, "open": 94.6500015258789, "high": 94.8499984741211, "low": 94.45999908447266 }, { "date": "2025-03-18", "close": 94.669998, "volume": 8993300, "open": 94.41999816894531, "high": 94.83000183105469, "low": 94.41000366210938 }, { "date": "2025-03-19", "close": 94.959999, "volume": 5854500, "open": 94.58999633789062, "high": 94.98999786376953, "low": 94.44000244140625 }, { "date": "2025-03-20", "close": 95.099998, "volume": 4409100, "open": 95.47000122070312, "high": 95.48999786376953, "low": 94.98999786376953 }, { "date": "2025-03-21", "close": 95.019997, "volume": 4919600, "open": 95.25, "high": 95.33999633789062, "low": 95.0 }, { "date": "2025-03-24", "close": 94.470001, "volume": 4823500, "open": 94.76000213623047, "high": 94.77999877929688, "low": 94.44000244140625 }, { "date": "2025-03-25", "close": 94.629997, "volume": 6825800, "open": 94.47000122070312, "high": 94.73999786376953, "low": 94.44999694824219 }, { "date": "2025-03-26", "close": 94.410004, "volume": 8281700, "open": 94.47000122070312, "high": 94.56999969482422, "low": 94.33000183105469 }, { "date": "2025-03-27", "close": 94.330002, "volume": 5085100, "open": 94.30000305175781, "high": 94.41000366210938, "low": 94.20999908447266 }, { "date": "2025-03-28", "close": 95.089996, "volume": 6224500, "open": 94.77999877929688, "high": 95.1500015258789, "low": 94.75 }, { "date": "2025-03-31", "close": 95.370003, "volume": 13255800, "open": 95.48999786376953, "high": 95.55999755859375, "low": 95.08999633789062 }, { "date": "2025-04-01", "close": 95.400002, "volume": 18128800, "open": 95.2699966430664, "high": 95.66000366210938, "low": 95.2699966430664 }, { "date": "2025-04-02", "close": 95.309998, "volume": 7635900, "open": 95.80000305175781, "high": 95.80000305175781, "low": 95.01000213623047 }, { "date": "2025-04-03", "close": 96.290001, "volume": 18188000, "open": 96.41000366210938, "high": 96.6500015258789, "low": 96.18000030517578 }, { "date": "2025-04-04", "close": 96.559998, "volume": 27006500, "open": 97.19999694824219, "high": 97.5199966430664, "low": 96.55000305175781 }, { "date": "2025-04-07", "close": 95.410004, "volume": 68670600, "open": 96.48999786376953, "high": 96.66000366210938, "low": 95.19000244140625 }, { "date": "2025-04-08", "close": 94.93, "volume": 19508000, "open": 94.91000366210938, "high": 95.58999633789062, "low": 94.87999725341797 }, { "date": "2025-04-09", "close": 94.629997, "volume": 24170800, "open": 94.2300033569336, "high": 94.68000030517578, "low": 93.61000061035156 }, { "date": "2025-04-10", "close": 94.040001, "volume": 12093800, "open": 94.5199966430664, "high": 94.77999877929688, "low": 93.98999786376953 }, { "date": "2025-04-11", "close": 93.510002, "volume": 55446600, "open": 93.47000122070312, "high": 93.7300033569336, "low": 92.79000091552734 }, { "date": "2025-04-14", "close": 94.260002, "volume": 12630900, "open": 93.91999816894531, "high": 94.36000061035156, "low": 93.80000305175781 }, { "date": "2025-04-15", "close": 94.540001, "volume": 7708100, "open": 94.25, "high": 94.76000213623047, "low": 94.23999786376953 }, { "date": "2025-04-16", "close": 94.949997, "volume": 8708400, "open": 94.66000366210938, "high": 95.08000183105469, "low": 94.45999908447266 }, { "date": "2025-04-17", "close": 94.68, "volume": 6987000, "open": 94.9000015258789, "high": 94.98999786376953, "low": 94.58999633789062 }, { "date": "2025-04-21", "close": 94.169998, "volume": 4901300, "open": 94.4000015258789, "high": 94.75, "low": 94.1500015258789 }, { "date": "2025-04-22", "close": 94.239998, "volume": 5233000, "open": 94.41999816894531, "high": 94.44000244140625, "low": 94.2300033569336 }, { "date": "2025-04-23", "close": 94.339996, "volume": 8041300, "open": 95.04000091552734, "high": 95.22000122070312, "low": 94.22000122070312 }, { "date": "2025-04-24", "close": 94.849998, "volume": 7308900, "open": 94.72000122070312, "high": 94.87999725341797, "low": 94.62000274658203 }, { "date": "2025-04-25", "close": 95.209999, "volume": 5341300, "open": 95.11000061035156, "high": 95.27999877929688, "low": 94.9800033569336 }, { "date": "2025-04-28", "close": 95.589996, "volume": 4950500, "open": 95.0999984741211, "high": 95.62000274658203, "low": 95.06999969482422 }, { "date": "2025-04-29", "close": 95.919998, "volume": 5350200, "open": 95.54000091552734, "high": 95.93000030517578, "low": 95.52999877929688 }, { "date": "2025-04-30", "close": 96.07, "volume": 13923200, "open": 95.9000015258789, "high": 96.16000366210938, "low": 95.80000305175781 }, { "date": "2025-05-01", "close": 95.339996, "volume": 13703300, "open": 95.87999725341797, "high": 95.9000015258789, "low": 95.1500015258789 }, { "date": "2025-05-02", "close": 94.699997, "volume": 9331600, "open": 94.8499984741211, "high": 94.98999786376953, "low": 94.54000091552734 }, { "date": "2025-05-05", "close": 94.529999, "volume": 10089400, "open": 94.66999816894531, "high": 94.68000030517578, "low": 94.33000183105469 }, { "date": "2025-05-06", "close": 94.769997, "volume": 6081200, "open": 94.48999786376953, "high": 94.79000091552734, "low": 94.4000015258789 }, { "date": "2025-05-07", "close": 95.019997, "volume": 9471100, "open": 94.87000274658203, "high": 95.13999938964844, "low": 94.8499984741211 }, { "date": "2025-05-08", "close": 94.279999, "volume": 6409000, "open": 94.95999908447266, "high": 94.9800033569336, "low": 94.26000213623047 }, { "date": "2025-05-09", "close": 94.349998, "volume": 3698700, "open": 94.44999694824219, "high": 94.61000061035156, "low": 94.31999969482422 }, { "date": "2025-05-12", "close": 93.75, "volume": 9483700, "open": 93.7300033569336, "high": 93.97000122070312, "low": 93.7300033569336 }, { "date": "2025-05-13", "close": 93.68, "volume": 13166800, "open": 93.87000274658203, "high": 93.91999816894531, "low": 93.52999877929688 }, { "date": "2025-05-14", "close": 93.330002, "volume": 6994700, "open": 93.63999938964844, "high": 93.70999908447266, "low": 93.2699966430664 }, { "date": "2025-05-15", "close": 93.940002, "volume": 9024900, "open": 93.72000122070312, "high": 93.98999786376953, "low": 93.5999984741211 }, { "date": "2025-05-16", "close": 93.970001, "volume": 6819200, "open": 94.30999755859375, "high": 94.33000183105469, "low": 93.95999908447266 }, { "date": "2025-05-19", "close": 93.919998, "volume": 11704900, "open": 93.43000030517578, "high": 93.94000244140625, "low": 93.38999938964844 }, { "date": "2025-05-20", "close": 93.800003, "volume": 8929600, "open": 93.66999816894531, "high": 93.87000274658203, "low": 93.52999877929688 }, { "date": "2025-05-21", "close": 93.150002, "volume": 11383500, "open": 93.43000030517578, "high": 93.55999755859375, "low": 93.02999877929688 }, { "date": "2025-05-22", "close": 93.5, "volume": 10981200, "open": 93.18000030517578, "high": 93.54000091552734, "low": 93.05999755859375 }, { "date": "2025-05-23", "close": 93.769997, "volume": 9860700, "open": 93.91000366210938, "high": 93.91999816894531, "low": 93.63999938964844 }, { "date": "2025-05-27", "close": 94.160004, "volume": 10834400, "open": 93.9800033569336, "high": 94.26000213623047, "low": 93.87000274658203 }, { "date": "2025-05-28", "close": 93.900002, "volume": 8591500, "open": 93.97000122070312, "high": 94.04000091552734, "low": 93.79000091552734 }, { "date": "2025-05-29", "close": 94.290001, "volume": 9679100, "open": 94.1500015258789, "high": 94.37999725341797, "low": 94.0999984741211 }, { "date": "2025-05-30", "close": 94.57, "volume": 10268600, "open": 94.36000061035156, "high": 94.62000274658203, "low": 94.30000305175781 }, { "date": "2025-06-02", "close": 93.940002, "volume": 13341900, "open": 94.0, "high": 94.13999938964844, "low": 93.77999877929688 }, { "date": "2025-06-03", "close": 93.849998, "volume": 8508900, "open": 94.06999969482422, "high": 94.19999694824219, "low": 93.7699966430664 }, { "date": "2025-06-04", "close": 94.540001, "volume": 10115900, "open": 94.20999908447266, "high": 94.62000274658203, "low": 94.12999725341797 }, { "date": "2025-06-05", "close": 94.260002, "volume": 8762800, "open": 94.54000091552734, "high": 94.66000366210938, "low": 94.2300033569336 }, { "date": "2025-06-06", "close": 93.510002, "volume": 7624200, "open": 93.77999877929688, "high": 93.86000061035156, "low": 93.4800033569336 }, { "date": "2025-06-09", "close": 93.68, "volume": 6061200, "open": 93.5199966430664, "high": 93.80000305175781, "low": 93.51000213623047 }, { "date": "2025-06-10", "close": 93.839996, "volume": 5579900, "open": 93.9800033569336, "high": 94.0199966430664, "low": 93.73999786376953 }, { "date": "2025-06-11", "close": 94.230003, "volume": 6594900, "open": 94.0199966430664, "high": 94.2699966430664, "low": 93.94000244140625 }, { "date": "2025-06-12", "close": 94.639999, "volume": 7795400, "open": 94.58999633789062, "high": 94.6500015258789, "low": 94.41999816894531 }, { "date": "2025-06-13", "close": 94.290001, "volume": 9195200, "open": 94.43000030517578, "high": 94.5, "low": 94.04000091552734 }, { "date": "2025-06-16", "close": 94.019997, "volume": 7508400, "open": 94.18000030517578, "high": 94.37999725341797, "low": 94.0 }, { "date": "2025-06-17", "close": 94.480003, "volume": 5285000, "open": 94.26000213623047, "high": 94.5199966430664, "low": 94.11000061035156 }, { "date": "2025-06-18", "close": 94.540001, "volume": 6732400, "open": 94.63999938964844, "high": 94.83999633789062, "low": 94.37999725341797 }, { "date": "2025-06-20", "close": 94.599998, "volume": 6261700, "open": 94.3499984741211, "high": 94.73999786376953, "low": 94.29000091552734 }, { "date": "2025-06-23", "close": 94.93, "volume": 9310300, "open": 94.87000274658203, "high": 95.23999786376953, "low": 94.80000305175781 }, { "date": "2025-06-24", "close": 95.260002, "volume": 7694500, "open": 94.83999633789062, "high": 95.30999755859375, "low": 94.80000305175781 }, { "date": "2025-06-25", "close": 95.300003, "volume": 6393300, "open": 95.08000183105469, "high": 95.33999633789062, "low": 94.9800033569336 }, { "date": "2025-06-26", "close": 95.639999, "volume": 7131900, "open": 95.4800033569336, "high": 95.6500015258789, "low": 95.3499984741211 }, { "date": "2025-06-27", "close": 95.389999, "volume": 8402400, "open": 95.38999938964844, "high": 95.68000030517578, "low": 95.33000183105469 }, { "date": "2025-06-30", "close": 95.769997, "volume": 10542300, "open": 95.5999984741211, "high": 95.80999755859375, "low": 95.45999908447266 }, { "date": "2025-07-01", "close": 95.290001, "volume": 10659800, "open": 95.41999816894531, "high": 95.51000213623047, "low": 95.12000274658203 }, { "date": "2025-07-02", "close": 95.089996, "volume": 6026200, "open": 94.98999786376953, "high": 95.13999938964844, "low": 94.93000030517578 }, { "date": "2025-07-03", "close": 94.760002, "volume": 7398900, "open": 94.80000305175781, "high": 94.86000061035156, "low": 94.63999938964844 }, { "date": "2025-07-07", "close": 94.459999, "volume": 8518600, "open": 94.61000061035156, "high": 94.62000274658203, "low": 94.37999725341797 }, { "date": "2025-07-08", "close": 94.32, "volume": 5282800, "open": 94.20999908447266, "high": 94.33000183105469, "low": 94.16000366210938 }, { "date": "2025-07-09", "close": 94.809998, "volume": 6900800, "open": 94.45999908447266, "high": 94.81999969482422, "low": 94.45999908447266 }, { "date": "2025-07-10", "close": 94.760002, "volume": 4451900, "open": 94.73999786376953, "high": 94.77999877929688, "low": 94.56999969482422 }, { "date": "2025-07-11", "close": 94.32, "volume": 6004300, "open": 94.44000244140625, "high": 94.47000122070312, "low": 94.2699966430664 }, { "date": "2025-07-14", "close": 94.279999, "volume": 5101600, "open": 94.31999969482422, "high": 94.45999908447266, "low": 94.16999816894531 }, { "date": "2025-07-15", "close": 93.910004, "volume": 5628100, "open": 94.38999938964844, "high": 94.4000015258789, "low": 93.86000061035156 }, { "date": "2025-07-16", "close": 94.169998, "volume": 12786300, "open": 94.05999755859375, "high": 94.23999786376953, "low": 93.93000030517578 }, { "date": "2025-07-17", "close": 94.139999, "volume": 4747200, "open": 94.22000122070312, "high": 94.33000183105469, "low": 94.05999755859375 }, { "date": "2025-07-18", "close": 94.400002, "volume": 4035000, "open": 94.41000366210938, "high": 94.4800033569336, "low": 94.30000305175781 }, { "date": "2025-07-21", "close": 94.730003, "volume": 5232300, "open": 94.80000305175781, "high": 94.9000015258789, "low": 94.68000030517578 }, { "date": "2025-07-22", "close": 95.0, "volume": 6098000, "open": 94.83000183105469, "high": 95.05999755859375, "low": 94.80999755859375 }, { "date": "2025-07-23", "close": 94.660004, "volume": 5074000, "open": 94.77999877929688, "high": 94.83999633789062, "low": 94.61000061035156 }, { "date": "2025-07-24", "close": 94.519997, "volume": 5867400, "open": 94.33000183105469, "high": 94.62000274658203, "low": 94.31999969482422 }, { "date": "2025-07-25", "close": 94.739998, "volume": 3614000, "open": 94.48999786376953, "high": 94.73999786376953, "low": 94.44999694824219 }, { "date": "2025-07-28", "close": 94.529999, "volume": 5073200, "open": 94.56999969482422, "high": 94.63999938964844, "low": 94.48999786376953 }, { "date": "2025-07-29", "close": 95.150002, "volume": 7864000, "open": 94.66999816894531, "high": 95.1500015258789, "low": 94.6500015258789 }, { "date": "2025-07-30", "close": 94.82, "volume": 7425600, "open": 94.81999969482422, "high": 95.08000183105469, "low": 94.75 }, { "date": "2025-07-31", "close": 94.900002, "volume": 10411800, "open": 94.97000122070312, "high": 95.12999725341797, "low": 94.86000061035156 }, { "date": "2025-08-01", "close": 95.68, "volume": 11870100, "open": 95.36000061035156, "high": 95.7300033569336, "low": 95.33999633789062 }, { "date": "2025-08-04", "close": 95.809998, "volume": 8449500, "open": 95.7699966430664, "high": 95.8499984741211, "low": 95.52999877929688 }, { "date": "2025-08-05", "close": 95.739998, "volume": 8218700, "open": 95.63999938964844, "high": 95.86000061035156, "low": 95.62000274658203 }, { "date": "2025-08-06", "close": 95.669998, "volume": 10107500, "open": 95.5999984741211, "high": 95.72000122070312, "low": 95.26000213623047 }, { "date": "2025-08-07", "close": 95.599998, "volume": 5725900, "open": 95.66999816894531, "high": 95.7699966430664, "low": 95.52999877929688 }, { "date": "2025-08-08", "close": 95.379997, "volume": 5623800, "open": 95.47000122070312, "high": 95.47000122070312, "low": 95.33000183105469 }, { "date": "2025-08-11", "close": 95.410004, "volume": 4920200, "open": 95.44999694824219, "high": 95.54000091552734, "low": 95.36000061035156 }, { "date": "2025-08-12", "close": 95.389999, "volume": 6724600, "open": 95.29000091552734, "high": 95.38999938964844, "low": 95.18000030517578 }, { "date": "2025-08-13", "close": 95.730003, "volume": 5925200, "open": 95.66000366210938, "high": 95.83000183105469, "low": 95.63999938964844 }, { "date": "2025-08-14", "close": 95.419998, "volume": 5527500, "open": 95.56999969482422, "high": 95.5999984741211, "low": 95.3499984741211 }, { "date": "2025-08-15", "close": 95.230003, "volume": 7428500, "open": 95.37999725341797, "high": 95.44000244140625, "low": 95.16999816894531 }, { "date": "2025-08-18", "close": 95.139999, "volume": 9669600, "open": 95.30000305175781, "high": 95.30999755859375, "low": 95.05000305175781 }, { "date": "2025-08-19", "close": 95.379997, "volume": 6499300, "open": 95.27999877929688, "high": 95.41999816894531, "low": 95.2699966430664 }, { "date": "2025-08-20", "close": 95.519997, "volume": 6270700, "open": 95.37999725341797, "high": 95.61000061035156, "low": 95.36000061035156 }, { "date": "2025-08-21", "close": 95.239998, "volume": 5351300, "open": 95.38999938964844, "high": 95.44000244140625, "low": 95.11000061035156 }, { "date": "2025-08-22", "close": 95.769997, "volume": 10867700, "open": 95.4000015258789, "high": 95.87999725341797, "low": 95.37000274658203 }, { "date": "2025-08-25", "close": 95.580002, "volume": 9936400, "open": 95.5999984741211, "high": 95.70999908447266, "low": 95.52999877929688 }, { "date": "2025-08-26", "close": 95.830002, "volume": 5871200, "open": 95.66000366210938, "high": 95.86000061035156, "low": 95.5999984741211 }, { "date": "2025-08-27", "close": 96.010002, "volume": 5222800, "open": 95.69999694824219, "high": 96.01000213623047, "low": 95.63999938964844 }, { "date": "2025-08-28", "close": 96.230003, "volume": 6544700, "open": 95.9800033569336, "high": 96.2300033569336, "low": 95.94000244140625 }, { "date": "2025-08-29", "close": 96.150002, "volume": 6818900, "open": 96.12000274658203, "high": 96.2300033569336, "low": 96.02999877929688 }, { "date": "2025-09-02", "close": 95.550003, "volume": 8623200, "open": 95.45999908447266, "high": 95.62999725341797, "low": 95.43000030517578 }, { "date": "2025-09-03", "close": 95.879997, "volume": 7586100, "open": 95.55999755859375, "high": 96.0199966430664, "low": 95.55999755859375 }, { "date": "2025-09-04", "close": 96.309998, "volume": 6395300, "open": 96.12000274658203, "high": 96.30999755859375, "low": 96.0 }, { "date": "2025-09-05", "close": 96.779999, "volume": 9566300, "open": 96.91000366210938, "high": 97.0199966430664, "low": 96.77999877929688 }, { "date": "2025-09-08", "close": 97.080002, "volume": 7599600, "open": 97.0199966430664, "high": 97.08999633789062, "low": 96.91999816894531 }, { "date": "2025-09-09", "close": 96.849998, "volume": 8223100, "open": 97.02999877929688, "high": 97.13999938964844, "low": 96.76000213623047 }, { "date": "2025-09-10", "close": 97.110001, "volume": 8864500, "open": 97.05000305175781, "high": 97.2300033569336, "low": 96.95999908447266 }, { "date": "2025-09-11", "close": 97.260002, "volume": 8554300, "open": 97.23999786376953, "high": 97.45999908447266, "low": 97.2300033569336 }, { "date": "2025-09-12", "close": 96.980003, "volume": 36502700, "open": 97.02999877929688, "high": 97.04000091552734, "low": 96.83999633789062 }, { "date": "2025-09-15", "close": 97.139999, "volume": 4990100, "open": 97.1500015258789, "high": 97.22000122070312, "low": 97.0999984741211 }, { "date": "2025-09-16", "close": 97.199997, "volume": 5847700, "open": 97.1500015258789, "high": 97.29000091552734, "low": 97.11000061035156 }, { "date": "2025-09-17", "close": 96.989998, "volume": 10701700, "open": 97.30000305175781, "high": 97.5199966430664, "low": 96.87000274658203 }, { "date": "2025-09-18", "close": 96.669998, "volume": 7589200, "open": 96.6500015258789, "high": 96.80999755859375, "low": 96.51000213623047 }, { "date": "2025-09-19", "close": 96.629997, "volume": 5528800, "open": 96.62000274658203, "high": 96.69999694824219, "low": 96.5 }, { "date": "2025-09-22", "close": 96.470001, "volume": 5282700, "open": 96.62999725341797, "high": 96.66000366210938, "low": 96.45999908447266 }, { "date": "2025-09-23", "close": 96.739998, "volume": 7077500, "open": 96.61000061035156, "high": 96.75, "low": 96.48999786376953 }, { "date": "2025-09-24", "close": 96.480003, "volume": 5419700, "open": 96.62000274658203, "high": 96.62999725341797, "low": 96.44000244140625 }, { "date": "2025-09-25", "close": 96.269997, "volume": 6517500, "open": 96.26000213623047, "high": 96.31999969482422, "low": 96.0999984741211 }, { "date": "2025-09-26", "close": 96.220001, "volume": 7295300, "open": 96.25, "high": 96.43000030517578, "low": 96.12999725341797 }, { "date": "2025-09-29", "close": 96.5, "volume": 6357500, "open": 96.33999633789062, "high": 96.55000305175781, "low": 96.33000183105469 }, { "date": "2025-09-30", "close": 96.459999, "volume": 9257800, "open": 96.58000183105469, "high": 96.76000213623047, "low": 96.41999816894531 }, { "date": "2025-10-01", "close": 96.489998, "volume": 8347000, "open": 96.55999755859375, "high": 96.62999725341797, "low": 96.33999633789062 }, { "date": "2025-10-02", "close": 96.589996, "volume": 9420600, "open": 96.44999694824219, "high": 96.6500015258789, "low": 96.38999938964844 }, { "date": "2025-10-03", "close": 96.400002, "volume": 5154300, "open": 96.5999984741211, "high": 96.63999938964844, "low": 96.37999725341797 }, { "date": "2025-10-06", "close": 96.120003, "volume": 6319600, "open": 96.16999816894531, "high": 96.33999633789062, "low": 96.11000061035156 }, { "date": "2025-10-07", "close": 96.360001, "volume": 5119900, "open": 96.23999786376953, "high": 96.48999786376953, "low": 96.18000030517578 }, { "date": "2025-10-08", "close": 96.379997, "volume": 5141900, "open": 96.54000091552734, "high": 96.55999755859375, "low": 96.31999969482422 }, { "date": "2025-10-09", "close": 96.309998, "volume": 7130600, "open": 96.29000091552734, "high": 96.36000061035156, "low": 96.2300033569336 }, { "date": "2025-10-10", "close": 96.910004, "volume": 10417700, "open": 96.6500015258789, "high": 97.0199966430664, "low": 96.56999969482422 }, { "date": "2025-10-13", "close": 96.959999, "volume": 5607600, "open": 96.9000015258789, "high": 96.98999786376953, "low": 96.77999877929688 }, { "date": "2025-10-14", "close": 97.209999, "volume": 7650600, "open": 97.05999755859375, "high": 97.23999786376953, "low": 96.9800033569336 }, { "date": "2025-10-15", "close": 97.099998, "volume": 7769300, "open": 97.20999908447266, "high": 97.33000183105469, "low": 97.0199966430664 }, { "date": "2025-10-16", "close": 97.550003, "volume": 11627200, "open": 97.0199966430664, "high": 97.58999633789062, "low": 97.0 }, { "date": "2025-10-17", "close": 97.389999, "volume": 12491000, "open": 97.45999908447266, "high": 97.4800033569336, "low": 97.2699966430664 }, { "date": "2025-10-20", "close": 97.519997, "volume": 10437800, "open": 97.44999694824219, "high": 97.52999877929688, "low": 97.37000274658203 }, { "date": "2025-10-21", "close": 97.699997, "volume": 7642000, "open": 97.69000244140625, "high": 97.7699966430664, "low": 97.62999725341797 }, { "date": "2025-10-22", "close": 97.720001, "volume": 6523500, "open": 97.6500015258789, "high": 97.7699966430664, "low": 97.55999755859375 }, { "date": "2025-10-23", "close": 97.400002, "volume": 6138300, "open": 97.5199966430664, "high": 97.58000183105469, "low": 97.37999725341797 }, { "date": "2025-10-24", "close": 97.489998, "volume": 7555200, "open": 97.5199966430664, "high": 97.54000091552734, "low": 97.33000183105469 }, { "date": "2025-10-27", "close": 97.489998, "volume": 7272300, "open": 97.33999633789062, "high": 97.48999786376953, "low": 97.20999908447266 }, { "date": "2025-10-28", "close": 97.580002, "volume": 5539600, "open": 97.43000030517578, "high": 97.62999725341797, "low": 97.43000030517578 }, { "date": "2025-10-29", "close": 96.949997, "volume": 11223300, "open": 97.52999877929688, "high": 97.52999877929688, "low": 96.9000015258789 }, { "date": "2025-10-30", "close": 96.809998, "volume": 8958800, "open": 96.66999816894531, "high": 96.95999908447266, "low": 96.6500015258789 }, { "date": "2025-10-31", "close": 96.849998, "volume": 9739900, "open": 96.87000274658203, "high": 96.94999694824219, "low": 96.79000091552734 }, { "date": "2025-11-03", "close": 96.5, "volume": 8012500, "open": 96.41999816894531, "high": 96.55999755859375, "low": 96.37000274658203 }, { "date": "2025-11-04", "close": 96.620003, "volume": 6119000, "open": 96.56999969482422, "high": 96.66999816894531, "low": 96.55000305175781 }, { "date": "2025-11-05", "close": 96.160004, "volume": 11749200, "open": 96.44999694824219, "high": 96.47000122070312, "low": 96.12999725341797 }, { "date": "2025-11-06", "close": 96.650002, "volume": 7665000, "open": 96.5199966430664, "high": 96.72000122070312, "low": 96.51000213623047 }, { "date": "2025-11-07", "close": 96.690002, "volume": 11460300, "open": 96.55999755859375, "high": 96.86000061035156, "low": 96.55000305175781 }, { "date": "2025-11-10", "close": 96.559998, "volume": 9097300, "open": 96.56999969482422, "high": 96.6500015258789, "low": 96.51000213623047 }, { "date": "2025-11-11", "close": 96.860001, "volume": 4937700, "open": 96.80999755859375, "high": 96.88999938964844, "low": 96.7300033569336 }, { "date": "2025-11-12", "close": 96.879997, "volume": 7188200, "open": 96.80999755859375, "high": 96.94999694824219, "low": 96.77999877929688 }, { "date": "2025-11-13", "close": 96.599998, "volume": 46965300, "open": 96.6500015258789, "high": 96.80000305175781, "low": 96.5999984741211 }, { "date": "2025-11-14", "close": 96.440002, "volume": 11288500, "open": 96.87999725341797, "high": 96.93000030517578, "low": 96.41999816894531 }, { "date": "2025-11-17", "close": 96.550003, "volume": 6648500, "open": 96.54000091552734, "high": 96.62000274658203, "low": 96.48999786376953 }, { "date": "2025-11-18", "close": 96.709999, "volume": 8769000, "open": 96.83999633789062, "high": 96.93000030517578, "low": 96.56999969482422 }, { "date": "2025-11-19", "close": 96.639999, "volume": 13075900, "open": 96.80999755859375, "high": 96.86000061035156, "low": 96.5999984741211 }, { "date": "2025-11-20", "close": 96.870003, "volume": 9076400, "open": 96.73999786376953, "high": 96.94999694824219, "low": 96.69999694824219 }, { "date": "2025-11-21", "close": 97.190002, "volume": 12551100, "open": 97.19000244140625, "high": 97.2300033569336, "low": 97.0 }, { "date": "2025-11-24", "close": 97.339996, "volume": 6903900, "open": 97.29000091552734, "high": 97.36000061035156, "low": 97.18000030517578 }, { "date": "2025-11-25", "close": 97.589996, "volume": 9193400, "open": 97.44000244140625, "high": 97.69999694824219, "low": 97.43000030517578 }, { "date": "2025-11-26", "close": 97.669998, "volume": 7747100, "open": 97.4800033569336, "high": 97.66999816894531, "low": 97.33000183105469 }, { "date": "2025-11-28", "close": 97.5, "volume": 7798000, "open": 97.62999725341797, "high": 97.6500015258789, "low": 97.38999938964844 }, { "date": "2025-12-01", "close": 96.690002, "volume": 9898100, "open": 96.7699966430664, "high": 96.83999633789062, "low": 96.68000030517578 }, { "date": "2025-12-02", "close": 96.769997, "volume": 7317200, "open": 96.66000366210938, "high": 96.81999969482422, "low": 96.5999984741211 }, { "date": "2025-12-03", "close": 96.970001, "volume": 6855100, "open": 96.93000030517578, "high": 97.02999877929688, "low": 96.80999755859375 }, { "date": "2025-12-04", "close": 96.669998, "volume": 8928900, "open": 96.81999969482422, "high": 96.83000183105469, "low": 96.62000274658203 }, { "date": "2025-12-05", "close": 96.470001, "volume": 9118700, "open": 96.69000244140625, "high": 96.69999694824219, "low": 96.41999816894531 }, { "date": "2025-12-08", "close": 96.269997, "volume": 14728300, "open": 96.41000366210938, "high": 96.41999816894531, "low": 96.08999633789062 }, { "date": "2025-12-09", "close": 96.129997, "volume": 8509200, "open": 96.41000366210938, "high": 96.41000366210938, "low": 96.11000061035156 }, { "date": "2025-12-10", "close": 96.440002, "volume": 13356900, "open": 96.08999633789062, "high": 96.47000122070312, "low": 96.08000183105469 }, { "date": "2025-12-11", "close": 96.449997, "volume": 8672800, "open": 96.68000030517578, "high": 96.7300033569336, "low": 96.41999816894531 }, { "date": "2025-12-12", "close": 96.190002, "volume": 8348700, "open": 96.19000244140625, "high": 96.2699966430664, "low": 96.16999816894531 }, { "date": "2025-12-15", "close": 96.269997, "volume": 6117000, "open": 96.41000366210938, "high": 96.51000213623047, "low": 96.25 }, { "date": "2025-12-16", "close": 96.540001, "volume": 7456400, "open": 96.23999786376953, "high": 96.55999755859375, "low": 96.2300033569336 }, { "date": "2025-12-17", "close": 96.519997, "volume": 5673200, "open": 96.41999816894531, "high": 96.56999969482422, "low": 96.4000015258789 }, { "date": "2025-12-18", "close": 96.769997, "volume": 7357600, "open": 96.7699966430664, "high": 96.83000183105469, "low": 96.63999938964844 }, { "date": "2025-12-19", "close": 96.239998, "volume": 5806600, "open": 96.30000305175781, "high": 96.38999938964844, "low": 96.19999694824219 }, { "date": "2025-12-22", "close": 96.139999, "volume": 4672800, "open": 96.16000366210938, "high": 96.19000244140625, "low": 96.08000183105469 }, { "date": "2025-12-23", "close": 96.099998, "volume": 5093900, "open": 95.93000030517578, "high": 96.12999725341797, "low": 95.87999725341797 }, { "date": "2025-12-24", "close": 96.349998, "volume": 3967700, "open": 96.22000122070312, "high": 96.37000274658203, "low": 96.16999816894531 }, { "date": "2025-12-26", "close": 96.440002, "volume": 3491500, "open": 96.48999786376953, "high": 96.51000213623047, "low": 96.33000183105469 }, { "date": "2025-12-29", "close": 96.580002, "volume": 5034600, "open": 96.55000305175781, "high": 96.5999984741211, "low": 96.44999694824219 }, { "date": "2025-12-30", "close": 96.480003, "volume": 4108600, "open": 96.44000244140625, "high": 96.55999755859375, "low": 96.4000015258789 }, { "date": "2025-12-31", "close": 96.160004, "volume": 6802100, "open": 96.33999633789062, "high": 96.47000122070312, "low": 96.1500015258789 }, { "date": "2026-01-02", "close": 96.080002, "volume": 6611800, "open": 96.29000091552734, "high": 96.29000091552734, "low": 96.06999969482422 }, { "date": "2026-01-05", "close": 96.370003, "volume": 8693200, "open": 96.2300033569336, "high": 96.37999725341797, "low": 96.16999816894531 }, { "date": "2026-01-06", "close": 96.300003, "volume": 12834100, "open": 96.25, "high": 96.31999969482422, "low": 96.0999984741211 }, { "date": "2026-01-07", "close": 96.480003, "volume": 7990900, "open": 96.5199966430664, "high": 96.55000305175781, "low": 96.33999633789062 }, { "date": "2026-01-08", "close": 96.190002, "volume": 6931700, "open": 96.2300033569336, "high": 96.30999755859375, "low": 96.18000030517578 }, { "date": "2026-01-09", "close": 96.300003, "volume": 10277300, "open": 96.16000366210938, "high": 96.37999725341797, "low": 96.06999969482422 }, { "date": "2026-01-12", "close": 96.18, "volume": 6360600, "open": 96.1500015258789, "high": 96.30000305175781, "low": 96.12000274658203 }, { "date": "2026-01-13", "close": 96.300003, "volume": 7622500, "open": 96.33999633789062, "high": 96.37000274658203, "low": 96.19999694824219 }, { "date": "2026-01-14", "close": 96.5, "volume": 7331200, "open": 96.37999725341797, "high": 96.5999984741211, "low": 96.37000274658203 }, { "date": "2026-01-15", "close": 96.300003, "volume": 6172500, "open": 96.51000213623047, "high": 96.5199966430664, "low": 96.27999877929688 }, { "date": "2026-01-16", "close": 95.93, "volume": 11979300, "open": 96.2300033569336, "high": 96.26000213623047, "low": 95.91000366210938 }, { "date": "2026-01-20", "close": 95.550003, "volume": 13607700, "open": 95.5999984741211, "high": 95.72000122070312, "low": 95.52999877929688 }, { "date": "2026-01-21", "close": 95.800003, "volume": 11969000, "open": 95.66000366210938, "high": 95.83999633789062, "low": 95.55999755859375 }, { "date": "2026-01-22", "close": 95.790001, "volume": 10209500, "open": 95.69999694824219, "high": 95.86000061035156, "low": 95.6500015258789 }, { "date": "2026-01-23", "close": 95.949997, "volume": 8147500, "open": 95.83000183105469, "high": 95.97000122070312, "low": 95.75 }, { "date": "2026-01-26", "close": 96.089996, "volume": 6803800, "open": 96.0999984741211, "high": 96.16000366210938, "low": 96.04000091552734 }, { "date": "2026-01-27", "close": 95.980003, "volume": 9857200, "open": 96.02999877929688, "high": 96.1500015258789, "low": 95.94999694824219 }, { "date": "2026-01-28", "close": 95.900002, "volume": 17032400, "open": 95.91999816894531, "high": 95.94999694824219, "low": 95.7300033569336 }, { "date": "2026-01-29", "close": 96.0, "volume": 11049100, "open": 95.80000305175781, "high": 96.08999633789062, "low": 95.77999877929688 }, { "date": "2026-01-30", "close": 95.940002, "volume": 8238500, "open": 95.98999786376953, "high": 96.05999755859375, "low": 95.91000366210938 }, { "date": "2026-02-02", "close": 95.440002, "volume": 8987100, "open": 95.66999816894531, "high": 95.69999694824219, "low": 95.44000244140625 }, { "date": "2026-02-03", "close": 95.529999, "volume": 7313800, "open": 95.38999938964844, "high": 95.56999969482422, "low": 95.37000274658203 }, { "date": "2026-02-04", "close": 95.510002, "volume": 7268600, "open": 95.44999694824219, "high": 95.61000061035156, "low": 95.41000366210938 }, { "date": "2026-02-05", "close": 96.07, "volume": 12086800, "open": 95.80000305175781, "high": 96.0999984741211, "low": 95.70999908447266 }, { "date": "2026-02-06", "close": 96.07, "volume": 7759900, "open": 96.12000274658203, "high": 96.12999725341797, "low": 95.91999816894531 }, { "date": "2026-02-09", "close": 96.089996, "volume": 8165100, "open": 96.01000213623047, "high": 96.12999725341797, "low": 95.93000030517578 }, { "date": "2026-02-10", "close": 96.510002, "volume": 9752300, "open": 96.43000030517578, "high": 96.55000305175781, "low": 96.41000366210938 }, { "date": "2026-02-11", "close": 96.239998, "volume": 9106600, "open": 96.18000030517578, "high": 96.44999694824219, "low": 96.16000366210938 }, { "date": "2026-02-12", "close": 96.830002, "volume": 13099900, "open": 96.4000015258789, "high": 96.8499984741211, "low": 96.38999938964844 }, { "date": "2026-02-13", "close": 97.209999, "volume": 11681500, "open": 97.12000274658203, "high": 97.26000213623047, "low": 97.08999633789062 }, { "date": "2026-02-17", "close": 97.199997, "volume": 8623800, "open": 97.25, "high": 97.30999755859375, "low": 97.1500015258789 }, { "date": "2026-02-18", "close": 97.0, "volume": 7778800, "open": 97.02999877929688, "high": 97.08999633789062, "low": 96.97000122070312 }, { "date": "2026-02-19", "close": 97.089996, "volume": 4993000, "open": 96.95999908447266, "high": 97.13999938964844, "low": 96.94000244140625 }, { "date": "2026-02-20", "close": 97.089996, "volume": 11200200, "open": 97.12999725341797, "high": 97.13999938964844, "low": 96.88999938964844 }, { "date": "2026-02-23", "close": 97.440002, "volume": 9862900, "open": 97.16999816894531, "high": 97.52999877929688, "low": 97.16999816894531 }, { "date": "2026-02-24", "close": 97.419998, "volume": 9493300, "open": 97.44000244140625, "high": 97.4800033569336, "low": 97.33000183105469 }, { "date": "2026-02-25", "close": 97.339996, "volume": 8762700, "open": 97.2699966430664, "high": 97.41999816894531, "low": 97.2699966430664 }, { "date": "2026-02-26", "close": 97.599998, "volume": 8177300, "open": 97.41999816894531, "high": 97.5999984741211, "low": 97.41999816894531 }, { "date": "2026-02-27", "close": 97.989998, "volume": 9970300, "open": 97.87999725341797, "high": 98.05000305175781, "low": 97.83000183105469 }, { "date": "2026-03-02", "close": 97.120003, "volume": 17709600, "open": 97.37999725341797, "high": 97.38999938964844, "low": 96.94999694824219 }, { "date": "2026-03-03", "close": 97.010002, "volume": 13708500, "open": 96.66999816894531, "high": 97.1500015258789, "low": 96.63999938964844 }, { "date": "2026-03-04", "close": 96.809998, "volume": 12535500, "open": 96.97000122070312, "high": 96.98999786376953, "low": 96.79000091552734 }, { "date": "2026-03-05", "close": 96.510002, "volume": 12599700, "open": 96.44999694824219, "high": 96.58000183105469, "low": 96.38999938964844 }, { "date": "2026-03-06", "close": 96.449997, "volume": 12758200, "open": 96.22000122070312, "high": 96.73999786376953, "low": 96.16999816894531 }, { "date": "2026-03-09", "close": 96.75, "volume": 12134400, "open": 96.36000061035156, "high": 96.80000305175781, "low": 96.25 }, { "date": "2026-03-10", "close": 96.440002, "volume": 10571300, "open": 96.69999694824219, "high": 96.7699966430664, "low": 96.41000366210938 }, { "date": "2026-03-11", "close": 96.0, "volume": 12197600, "open": 96.26000213623047, "high": 96.30999755859375, "low": 95.9800033569336 }, { "date": "2026-03-12", "close": 95.690002, "volume": 11401400, "open": 95.8499984741211, "high": 95.9800033569336, "low": 95.58999633789062 }, { "date": "2026-03-13", "close": 95.589996, "volume": 11839700, "open": 95.83999633789062, "high": 95.93000030517578, "low": 95.55000305175781 }, { "date": "2026-03-16", "close": 96.019997, "volume": 9092100, "open": 95.9800033569336, "high": 96.05999755859375, "low": 95.87000274658203 }, { "date": "2026-03-17", "close": 96.190002, "volume": 7209700, "open": 96.16999816894531, "high": 96.27999877929688, "low": 96.12999725341797 }, { "date": "2026-03-18", "close": 95.75, "volume": 13048700, "open": 96.05000305175781, "high": 96.12000274658203, "low": 95.7300033569336 }, { "date": "2026-03-19", "close": 95.739998, "volume": 18464600, "open": 95.48999786376953, "high": 95.87999725341797, "low": 95.4800033569336 }, { "date": "2026-03-20", "close": 94.879997, "volume": 20761500, "open": 95.30999755859375, "high": 95.33999633789062, "low": 94.8499984741211 }, { "date": "2026-03-23", "close": 95.18, "volume": 28336300, "open": 95.0, "high": 95.43000030517578, "low": 94.88999938964844 }, { "date": "2026-03-24", "close": 94.860001, "volume": 19785600, "open": 94.79000091552734, "high": 95.08000183105469, "low": 94.62000274658203 }, { "date": "2026-03-25", "close": 95.360001, "volume": 15939200, "open": 95.29000091552734, "high": 95.4000015258789, "low": 95.13999938964844 }, { "date": "2026-03-26", "close": 94.589996, "volume": 12897300, "open": 95.01000213623047, "high": 95.12999725341797, "low": 94.58999633789062 }, { "date": "2026-03-27", "close": 94.599998, "volume": 11401900, "open": 94.37000274658203, "high": 94.77999877929688, "low": 94.36000061035156 }, { "date": "2026-03-30", "close": 95.269997, "volume": 15430000, "open": 95.19999694824219, "high": 95.38999938964844, "low": 95.12999725341797 }, { "date": "2026-03-31", "close": 95.440002, "volume": 18649700, "open": 95.54000091552734, "high": 95.68000030517578, "low": 95.3499984741211 }, { "date": "2026-04-01", "close": 95.040001, "volume": 13557600, "open": 95.08000183105469, "high": 95.29000091552734, "low": 95.0199966430664 }, { "date": "2026-04-02", "close": 95.260002, "volume": 13171300, "open": 95.02999877929688, "high": 95.38999938964844, "low": 95.01000213623047 }, { "date": "2026-04-06", "close": 95.010002, "volume": 6104900, "open": 95.0, "high": 95.18000030517578, "low": 94.91000366210938 }, { "date": "2026-04-07", "close": 95.25, "volume": 6737500, "open": 95.06999969482422, "high": 95.29000091552734, "low": 94.76000213623047 }, { "date": "2026-04-08", "close": 95.459999, "volume": 12107400, "open": 95.72000122070312, "high": 95.7300033569336, "low": 95.37000274658203 }, { "date": "2026-04-09", "close": 95.43, "volume": 11065900, "open": 95.37000274658203, "high": 95.6500015258789, "low": 95.2300033569336 }, { "date": "2026-04-10", "close": 95.269997, "volume": 4404800, "open": 95.43000030517578, "high": 95.45999908447266, "low": 95.26000213623047 }, { "date": "2026-04-13", "close": 95.480003, "volume": 4300200, "open": 95.2699966430664, "high": 95.48999786376953, "low": 95.16999816894531 }, { "date": "2026-04-14", "close": 95.790001, "volume": 5239800, "open": 95.44000244140625, "high": 95.80000305175781, "low": 95.41000366210938 }, { "date": "2026-04-15", "close": 95.580002, "volume": 5592900, "open": 95.69000244140625, "high": 95.69999694824219, "low": 95.5 }, { "date": "2026-04-16", "close": 95.410004, "volume": 6618900, "open": 95.66999816894531, "high": 95.69999694824219, "low": 95.37999725341797 }, { "date": "2026-04-17", "close": 95.93, "volume": 6912900, "open": 95.88999938964844, "high": 96.05000305175781, "low": 95.83999633789062 }, { "date": "2026-04-20", "close": 95.839996, "volume": 3868800, "open": 95.91000366210938, "high": 95.91999816894531, "low": 95.70999908447266 }, { "date": "2026-04-21", "close": 95.419998, "volume": 4872900, "open": 95.69000244140625, "high": 95.75, "low": 95.41000366210938 }, { "date": "2026-04-22", "close": 95.519997, "volume": 4121400, "open": 95.68000030517578, "high": 95.70999908447266, "low": 95.5 }, { "date": "2026-04-23", "close": 95.370003, "volume": 6795600, "open": 95.55999755859375, "high": 95.62999725341797, "low": 95.19000244140625 }, { "date": "2026-04-24", "close": 95.559998, "volume": 5490000, "open": 95.29000091552734, "high": 95.58999633789062, "low": 95.20999908447266 }, { "date": "2026-04-27", "close": 95.339996, "volume": 4055500, "open": 95.41999816894531, "high": 95.52999877929688, "low": 95.27999877929688 }, { "date": "2026-04-28", "close": 95.25, "volume": 4867700, "open": 95.19000244140625, "high": 95.2699966430664, "low": 95.11000061035156 }, { "date": "2026-04-29", "close": 94.800003, "volume": 7200300, "open": 95.02999877929688, "high": 95.02999877929688, "low": 94.69999694824219 }, { "date": "2026-04-30", "close": 94.980003, "volume": 10382400, "open": 95.04000091552734, "high": 95.08999633789062, "low": 94.87000274658203 }, { "date": "2026-05-01", "close": 94.739998, "volume": 5359200, "open": 94.69000244140625, "high": 95.04000091552734, "low": 94.62000274658203 }, { "date": "2026-05-04", "close": 94.389999, "volume": 6593900, "open": 94.58999633789062, "high": 94.5999984741211, "low": 94.22000122070312 }, { "date": "2026-05-05", "close": 94.529999, "volume": 11281600, "open": 94.5, "high": 94.63999938964844, "low": 94.47000122070312 }, { "date": "2026-05-06", "close": 95.0, "volume": 9031100, "open": 94.93000030517578, "high": 95.02999877929688, "low": 94.86000061035156 }, { "date": "2026-05-07", "close": 94.709999, "volume": 5610100, "open": 95.18000030517578, "high": 95.18000030517578, "low": 94.69000244140625 }, { "date": "2026-05-08", "close": 94.959999, "volume": 3215100, "open": 95.04000091552734, "high": 95.08999633789062, "low": 94.91999816894531 }, { "date": "2026-05-11", "close": 94.639999, "volume": 4025400, "open": 94.86000061035156, "high": 94.87999725341797, "low": 94.63999938964844 }, { "date": "2026-05-12", "close": 94.32, "volume": 5686700, "open": 94.41999816894531, "high": 94.43000030517578, "low": 94.30000305175781 }, { "date": "2026-05-13", "close": 94.32, "volume": 3459200, "open": 94.30000305175781, "high": 94.37999725341797, "low": 94.11000061035156 }, { "date": "2026-05-14", "close": 94.260002, "volume": 5167300, "open": 94.54000091552734, "high": 94.55999755859375, "low": 94.25 }, { "date": "2026-05-15", "close": 93.510002, "volume": 12498700, "open": 93.72000122070312, "high": 93.75, "low": 93.48999786376953 }, { "date": "2026-05-18", "close": 93.470001, "volume": 8422900, "open": 93.62000274658203, "high": 93.75, "low": 93.33999633789062 }, { "date": "2026-05-19", "close": 93.110001, "volume": 10069800, "open": 93.12999725341797, "high": 93.2699966430664, "low": 92.94999694824219 }, { "date": "2026-05-20", "close": 93.739998, "volume": 14892500, "open": 93.16999816894531, "high": 93.80999755859375, "low": 93.1500015258789 }, { "date": "2026-05-21", "close": 93.800003, "volume": 7762000, "open": 93.47000122070312, "high": 93.83999633789062, "low": 93.30999755859375 }, { "date": "2026-05-22", "close": 93.879997, "volume": 6321900, "open": 93.95999908447266, "high": 93.98999786376953, "low": 93.62999725341797 }, { "date": "2026-05-26", "close": 94.279999, "volume": 5494400, "open": 94.33999633789062, "high": 94.3499984741211, "low": 94.12999725341797 }, { "date": "2026-05-27", "close": 94.32, "volume": 5958800, "open": 94.3499984741211, "high": 94.4800033569336, "low": 94.29000091552734 }, { "date": "2026-05-28", "close": 94.540001, "volume": 5938300, "open": 94.3499984741211, "high": 94.66999816894531, "low": 94.29000091552734 }, { "date": "2026-05-29", "close": 94.650002, "volume": 9639700, "open": 94.63999938964844, "high": 94.73999786376953, "low": 94.52999877929688 }, { "date": "2026-06-01", "close": 94.169998, "volume": 8054100, "open": 93.91000366210938, "high": 94.19999694824219, "low": 93.80999755859375 }, { "date": "2026-06-02", "close": 94.239998, "volume": 15426600, "open": 94.33000183105469, "high": 94.33000183105469, "low": 94.16000366210938 }, { "date": "2026-06-03", "close": 94.0, "volume": 7056500, "open": 93.98999786376953, "high": 94.0999984741211, "low": 93.91000366210938 }, { "date": "2026-06-04", "close": 94.120003, "volume": 4417900, "open": 94.19999694824219, "high": 94.27999877929688, "low": 94.08999633789062 }, { "date": "2026-06-05", "close": 93.620003, "volume": 9880800, "open": 93.70999908447266, "high": 93.79000091552734, "low": 93.58999633789062 }, { "date": "2026-06-08", "close": 93.519997, "volume": 5352200, "open": 93.80000305175781, "high": 93.86000061035156, "low": 93.5199966430664 }, { "date": "2026-06-09", "close": 93.779999, "volume": 8007300, "open": 93.70999908447266, "high": 93.8499984741211, "low": 93.61000061035156 }, { "date": "2026-06-10", "close": 93.690002, "volume": 5804900, "open": 93.81999969482422, "high": 93.9000015258789, "low": 93.5999984741211 }, { "date": "2026-06-11", "close": 94.339996, "volume": 11281600, "open": 93.80999755859375, "high": 94.37999725341797, "low": 93.75 }, { "date": "2026-06-12", "close": 94.18, "volume": 8861800, "open": 94.16000366210938, "high": 94.2699966430664, "low": 94.0199966430664 }, { "date": "2026-06-15", "close": 94.279999, "volume": 3787600, "open": 94.38999938964844, "high": 94.47000122070312, "low": 94.26000213623047 }, { "date": "2026-06-16", "close": 94.519997, "volume": 4675000, "open": 94.37999725341797, "high": 94.62000274658203, "low": 94.3499984741211 }, { "date": "2026-06-17", "close": 94.019997, "volume": 11508300, "open": 94.52999877929688, "high": 94.58000183105469, "low": 94.01000213623047 }, { "date": "2026-06-18", "close": 94.360001, "volume": 6836500, "open": 94.43000030517578, "high": 94.5999984741211, "low": 94.33000183105469 }, { "date": "2026-06-22", "close": 94.0, "volume": 4572200, "open": 94.11000061035156, "high": 94.12999725341797, "low": 93.97000122070312 }, { "date": "2026-06-23", "close": 94.120003, "volume": 6504600, "open": 94.16000366210938, "high": 94.26000213623047, "low": 94.08999633789062 }, { "date": "2026-06-24", "close": 94.730003, "volume": 5179800, "open": 94.56999969482422, "high": 94.77999877929688, "low": 94.55999755859375 }, { "date": "2026-06-25", "close": 94.790001, "volume": 5630500, "open": 94.86000061035156, "high": 95.0199966430664, "low": 94.77999877929688 }, { "date": "2026-06-26", "close": 95.029999, "volume": 5584100, "open": 94.83000183105469, "high": 95.08000183105469, "low": 94.83000183105469 }, { "date": "2026-06-29", "close": 95.059998, "volume": 5901500, "open": 94.9800033569336, "high": 95.06999969482422, "low": 94.93000030517578 }, { "date": "2026-06-30", "close": 94.57, "volume": 8034000, "open": 94.87999725341797, "high": 94.9000015258789, "low": 94.55000305175781 }, { "date": "2026-07-01", "close": 94.029999, "volume": 7890500, "open": 94.04000091552734, "high": 94.19999694824219, "low": 94.0 }, { "date": "2026-07-02", "close": 94.120003, "volume": 7605500, "open": 94.08999633789062, "high": 94.26000213623047, "low": 94.02999877929688 }, { "date": "2026-07-06", "close": 94.18, "volume": 4600500, "open": 94.13999938964844, "high": 94.19000244140625, "low": 94.02999877929688 }, { "date": "2026-07-07", "close": 93.699997, "volume": 5813600, "open": 94.0, "high": 94.0199966430664, "low": 93.69000244140625 }, { "date": "2026-07-08", "close": 93.510002, "volume": 5509600, "open": 93.52999877929688, "high": 93.58999633789062, "low": 93.36000061035156 }, { "date": "2026-07-09", "close": 93.709999, "volume": 3223100, "open": 93.58999633789062, "high": 93.8499984741211, "low": 93.58999633789062 }, { "date": "2026-07-10", "close": 93.629997, "volume": 6507600, "open": 93.73999786376953, "high": 93.77999877929688, "low": 93.58999633789062 }, { "date": "2026-07-13", "close": 93.290001, "volume": 5769700, "open": 93.5, "high": 93.5199966430664, "low": 93.26000213623047 }, { "date": "2026-07-14", "close": 93.550003, "volume": 5315900, "open": 93.5999984741211, "high": 93.79000091552734, "low": 93.45999908447266 }, { "date": "2026-07-15", "close": 93.779999, "volume": 6735500, "open": 93.63999938964844, "high": 93.87000274658203, "low": 93.63999938964844 }, { "date": "2026-07-16", "close": 93.720001, "volume": 4841200, "open": 93.58000183105469, "high": 93.75, "low": 93.54000091552734 }, { "date": "2026-07-17", "close": 93.839996, "volume": 7561300, "open": 93.95999908447266, "high": 94.0999984741211, "low": 93.81999969482422 }, { "date": "2026-07-20", "close": 93.540001, "volume": 3784800, "open": 93.73999786376953, "high": 93.76000213623047, "low": 93.44000244140625 }, { "date": "2026-07-21", "close": 93.309998, "volume": 2786200, "open": 93.4000015258789, "high": 93.41999816894531, "low": 93.26000213623047 }, { "date": "2026-07-22", "close": 93.099998, "volume": 3428200, "open": 93.27999877929688, "high": 93.29000091552734, "low": 93.08000183105469 }, { "date": "2026-07-23", "close": 92.849998, "volume": 5002200, "open": 92.80000305175781, "high": 92.9000015258789, "low": 92.76000213623047 }, { "date": "2026-07-24", "close": 93.029999, "volume": 5092700, "open": 92.98999786376953, "high": 93.22000122070312, "low": 92.94000244140625 }, { "date": "2026-07-27", "close": 93.279999, "volume": 4046300, "open": 93.20999908447266, "high": 93.3499984741211, "low": 93.13999938964844 }, { "date": "2026-07-28", "close": 93.559998, "volume": 3320700, "open": 93.37000274658203, "high": 93.66000366210938, "low": 93.37000274658203 }, { "date": "2026-07-29", "close": 93.169998, "volume": 5391000, "open": 93.41000366210938, "high": 93.52999877929688, "low": 93.16000366210938 }, { "date": "2026-07-30", "close": 93.209999, "volume": 3973000, "open": 93.23999786376953, "high": 93.31999969482422, "low": 93.12000274658203 }, { "date": "2026-07-31", "close": 92.949997, "volume": 8490100, "open": 92.9800033569336, "high": 92.9800033569336, "low": 92.7300033569336 }, { "date": "2026-08-03", "close": 92.82, "volume": 5758500, "open": 92.80000305175781, "high": 92.87000274658203, "low": 92.69000244140625 }, { "date": "2026-08-04", "close": 93.25, "volume": 5461600, "open": 93.1500015258789, "high": 93.2699966430664, "low": 93.0999984741211 }, { "date": "2026-08-05", "close": 93.309998, "volume": 5609200, "open": 93.20999908447266, "high": 93.33000183105469, "low": 93.12999725341797 }, { "date": "2026-08-06", "close": 92.949997, "volume": 4831900, "open": 93.16000366210938, "high": 93.19000244140625, "low": 92.9000015258789 }, { "date": "2026-08-07", "close": 93.169998, "volume": 55016600, "open": 93.29000091552734, "high": 93.31999969482422, "low": 93.05999755859375 }, { "date": "2026-08-10", "close": 92.760002, "volume": 8610100, "open": 92.95999908447266, "high": 92.9800033569336, "low": 92.76000213623047 }, { "date": "2026-08-11", "close": 92.870003, "volume": 5052200, "open": 92.94999694824219, "high": 93.05000305175781, "low": 92.87000274658203 }, { "date": "2026-08-12", "close": 92.959999, "volume": 4810300, "open": 93.1500015258789, "high": 93.16000366210938, "low": 92.93000030517578 }, { "date": "2026-08-13", "close": 93.300003, "volume": 7637900, "open": 93.30999755859375, "high": 93.51000213623047, "low": 93.27999877929688 }, { "date": "2026-08-14", "close": 93.040001, "volume": 4659900, "open": 93.29000091552734, "high": 93.33000183105469, "low": 93.0 }, { "date": "2026-08-17", "close": 92.839996, "volume": 4755400, "open": 92.95999908447266, "high": 93.04000091552734, "low": 92.83000183105469 }, { "date": "2026-08-18", "close": 92.93, "volume": 6312600, "open": 92.80000305175781, "high": 93.01000213623047, "low": 92.72000122070312 }, { "date": "2026-08-19", "close": 93.379997, "volume": 7762300, "open": 93.3499984741211, "high": 93.38999938964844, "low": 93.12000274658203 }, { "date": "2026-08-20", "close": 93.0, "volume": 4956800, "open": 93.0, "high": 93.16999816894531, "low": 92.91999816894531 }, { "date": "2026-08-21", "close": 92.82, "volume": 4508700, "open": 92.94999694824219, "high": 92.97000122070312, "low": 92.7699966430664 }, { "date": "2026-08-24", "close": 93.010002, "volume": 5809600, "open": 92.94999694824219, "high": 93.13999938964844, "low": 92.94000244140625 }, { "date": "2026-08-25", "close": 93.510002, "volume": 7753500, "open": 93.30999755859375, "high": 93.54000091552734, "low": 93.26000213623047 }, { "date": "2026-08-26", "close": 93.32, "volume": 5671200, "open": 93.33999633789062, "high": 93.36000061035156, "low": 93.2300033569336 }, { "date": "2026-08-27", "close": 93.230003, "volume": 10555700, "open": 93.30999755859375, "high": 93.37000274658203, "low": 93.16000366210938 }, { "date": "2026-08-28", "close": 92.849998, "volume": 8008400, "open": 93.18000030517578, "high": 93.4000015258789, "low": 92.81999969482422 }, { "date": "2026-08-31", "close": 92.739998, "volume": 8136100, "open": 92.75, "high": 92.75, "low": 92.62000274658203 }, { "date": "2026-09-01", "close": 92.099998, "volume": 8030400, "open": 92.19000244140625, "high": 92.37000274658203, "low": 92.06999969482422 }, { "date": "2026-09-02", "close": 92.18, "volume": 6075800, "open": 92.16999816894531, "high": 92.19999694824219, "low": 92.04000091552734 }, { "date": "2026-09-03", "close": 92.279999, "volume": 7194800, "open": 92.4800033569336, "high": 92.48999786376953, "low": 92.2699966430664 }, { "date": "2026-09-04", "close": 92.25, "volume": 3011600, "open": 92.26000213623047, "high": 92.4000015258789, "low": 92.22000122070312 }, { "date": "2026-09-08", "close": 92.160004, "volume": 3481200, "open": 92.29000091552734, "high": 92.29000091552734, "low": 92.04000091552734 }, { "date": "2026-09-09", "close": 91.900002, "volume": 5440600, "open": 92.08999633789062, "high": 92.16000366210938, "low": 91.77999877929688 }, { "date": "2026-09-10", "close": 91.18, "volume": 9840800, "open": 91.37000274658203, "high": 91.4800033569336, "low": 91.11000061035156 }, { "date": "2026-09-11", "close": 91.010002, "volume": 8728500, "open": 91.33000183105469, "high": 91.41999816894531, "low": 90.9800033569336 }, { "date": "2026-09-14", "close": 90.93, "volume": 8884700, "open": 90.94000244140625, "high": 91.25, "low": 90.75 }, { "date": "2026-09-15", "close": 90.82, "volume": 9403700, "open": 90.83999633789062, "high": 90.91999816894531, "low": 90.75 }, { "date": "2026-09-16", "close": 90.730003, "volume": 13144400, "open": 91.0, "high": 91.27999877929688, "low": 90.69999694824219 }, { "date": "2026-09-17", "close": 91.25, "volume": 8137600, "open": 91.16999816894531, "high": 91.26000213623047, "low": 91.08999633789062 }, { "date": "2026-09-18", "close": 90.800003, "volume": 6721300, "open": 90.94000244140625, "high": 90.94000244140625, "low": 90.79000091552734 }, { "date": "2026-09-21", "close": 91.150002, "volume": 8832400, "open": 91.12000274658203, "high": 91.16999816894531, "low": 91.01000213623047 }, { "date": "2026-09-22", "close": 91.160004, "volume": 8941200, "open": 91.18000030517578, "high": 91.25, "low": 90.97000122070312 }, { "date": "2026-09-23", "close": 90.190002, "volume": 14504900, "open": 90.95999908447266, "high": 90.97000122070312, "low": 89.98999786376953 }, { "date": "2026-09-24", "close": 89.690002, "volume": 11008900, "open": 90.27999877929688, "high": 90.33999633789062, "low": 89.69000244140625 }, { "date": "2026-09-25", "close": 90.0, "volume": 17320200, "open": 89.79000091552734, "high": 90.0199966430664, "low": 89.54000091552734 }, { "date": "2026-09-28", "close": 89.529999, "volume": 11366200, "open": 89.5199966430664, "high": 89.69000244140625, "low": 89.29000091552734 }, { "date": "2026-09-29", "close": 89.449997, "volume": 12706300, "open": 89.5, "high": 89.5, "low": 89.19000244140625 }, { "date": "2026-09-30", "close": 89.309998, "volume": 14324400, "open": 89.58000183105469, "high": 89.58999633789062, "low": 89.1500015258789 }, { "date": "2026-10-01", "close": 89.300003, "volume": 13505900, "open": 88.79000091552734, "high": 89.5, "low": 88.63999938964844 }, { "date": "2026-10-02", "close": 89.050003, "volume": 16934100, "open": 89.5199966430664, "high": 89.62999725341797, "low": 88.94999694824219 }, { "date": "2026-10-05", "close": 88.919998, "volume": 11069400, "open": 88.95999908447266, "high": 89.02999877929688, "low": 88.69000244140625 }, { "date": "2026-10-06", "close": 89.129997, "volume": 12126100, "open": 89.06999969482422, "high": 89.27999877929688, "low": 88.98999786376953 }, { "date": "2026-10-07", "close": 89.110001, "volume": 9142300, "open": 88.68000030517578, "high": 89.22000122070312, "low": 88.66000366210938 }, { "date": "2026-10-08", "close": 89.449997, "volume": 10340900, "open": 89.06999969482422, "high": 89.48999786376953, "low": 88.93000030517578 }, { "date": "2026-10-09", "close": 89.400002, "volume": 7198400, "open": 89.31999969482422, "high": 89.44999694824219, "low": 89.18000030517578 }, { "date": "2026-10-12", "close": 89.43, "volume": 4305900, "open": 89.33000183105469, "high": 89.44000244140625, "low": 89.31999969482422 }, { "date": "2026-10-13", "close": 89.540001, "volume": 12778800, "open": 89.6500015258789, "high": 89.66999816894531, "low": 89.44000244140625 }, { "date": "2026-10-14", "close": 89.709999, "volume": 11588300, "open": 89.01000213623047, "high": 89.80000305175781, "low": 88.95999908447266 }, { "date": "2026-10-15", "close": 90.349998, "volume": 12268800, "open": 90.5999984741211, "high": 90.69000244140625, "low": 90.2699966430664 }, { "date": "2026-10-16", "close": 90.419998, "volume": 10831400, "open": 90.1500015258789, "high": 90.54000091552734, "low": 90.12000274658203 }, { "date": "2026-10-19", "close": 90.080002, "volume": 10400200, "open": 90.31999969482422, "high": 90.37999725341797, "low": 90.0199966430664 }, { "date": "2026-10-20", "close": 90.25, "volume": 8956100, "open": 90.29000091552734, "high": 90.5, "low": 90.12000274658203 }, { "date": "2026-10-21", "close": 90.230003, "volume": 8909200, "open": 90.38999938964844, "high": 90.47000122070312, "low": 90.0 }, { "date": "2026-10-22", "close": 91.199997, "volume": 16518600, "open": 90.75, "high": 91.4000015258789, "low": 90.6500015258789 }, { "date": "2026-10-23", "close": 91.050003, "volume": 32715900, "open": 91.2300033569336, "high": 91.25, "low": 91.01000213623047 }, { "date": "2026-10-26", "close": 91.120003, "volume": 11267200, "open": 91.16000366210938, "high": 91.2699966430664, "low": 91.04000091552734 }, { "date": "2026-10-27", "close": 91.099998, "volume": 19236700, "open": 91.05999755859375, "high": 91.16000366210938, "low": 90.98999786376953 }, { "date": "2026-10-28", "close": 90.849998, "volume": 10812000, "open": 91.05999755859375, "high": 91.08999633789062, "low": 90.73999786376953 }, { "date": "2026-10-29", "close": 91.25, "volume": 8841600, "open": 91.11000061035156, "high": 91.4000015258789, "low": 91.05999755859375 }, { "date": "2026-10-30", "close": 91.760002, "volume": 23387200, "open": 91.61000061035156, "high": 91.77999877929688, "low": 91.41999816894531 }, { "date": "2026-11-02", "close": 91.5, "volume": 10060100, "open": 91.5199966430664, "high": 91.69000244140625, "low": 91.38999938964844 }, { "date": "2026-11-03", "close": 91.160004, "volume": 13273600, "open": 91.37000274658203, "high": 91.37999725341797, "low": 91.08999633789062 }, { "date": "2026-11-04", "close": 91.660004, "volume": 10060900, "open": 91.37999725341797, "high": 91.66000366210938, "low": 91.1500015258789 }, { "date": "2026-11-05", "close": 91.970001, "volume": 13670500, "open": 91.45999908447266, "high": 92.1500015258789, "low": 91.44999694824219 }, { "date": "2026-11-06", "close": 91.860001, "volume": 8613800, "open": 91.81999969482422, "high": 92.16999816894531, "low": 91.68000030517578 }, { "date": "2026-11-09", "close": 91.800003, "volume": 7214200, "open": 92.01000213623047, "high": 92.0199966430664, "low": 91.68000030517578 }, { "date": "2026-11-10", "close": 91.010002, "volume": 10436100, "open": 91.1500015258789, "high": 91.16999816894531, "low": 90.83999633789062 }, { "date": "2026-11-11", "close": 90.940002, "volume": 15388500, "open": 90.91999816894531, "high": 90.95999908447266, "low": 90.76000213623047 }, { "date": "2026-11-12", "close": 90.209999, "volume": 7728200, "open": 90.80000305175781, "high": 90.83000183105469, "low": 90.20999908447266 } ], "indicators": { "sma20": 91.071, "sma50": 90.612, "return_20d": -0.155, "rsi14": 40.5, "realized_vol_20d": 7.28 }, "status": "observed" }, "SHY": { "symbol": "SHY", "name": "iShares 1-3 Year Treasury Bond ETF", "group": "Rates", "sector": "Short duration", "asset_class": "bond_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/SHY/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 81.139999, "prev_close": 81.309998, "change": -0.169999, "change_pct": -0.2091, "volume": 23964600, "history": [ { "date": "2023-11-13", "close": 81.029999, "volume": 7360300, "open": 80.95999908447266, "high": 81.02999877929688, "low": 80.94000244140625 }, { "date": "2023-11-14", "close": 81.349998, "volume": 7956500, "open": 81.30000305175781, "high": 81.3499984741211, "low": 81.26000213623047 }, { "date": "2023-11-15", "close": 81.199997, "volume": 5069400, "open": 81.23999786376953, "high": 81.25, "low": 81.16999816894531 }, { "date": "2023-11-16", "close": 81.339996, "volume": 4086500, "open": 81.33000183105469, "high": 81.37999725341797, "low": 81.33000183105469 }, { "date": "2023-11-17", "close": 81.279999, "volume": 3381800, "open": 81.31999969482422, "high": 81.33000183105469, "low": 81.26000213623047 }, { "date": "2023-11-20", "close": 81.290001, "volume": 6247300, "open": 81.29000091552734, "high": 81.30000305175781, "low": 81.2699966430664 }, { "date": "2023-11-21", "close": 81.339996, "volume": 2590400, "open": 81.33999633789062, "high": 81.37999725341797, "low": 81.31999969482422 }, { "date": "2023-11-22", "close": 81.349998, "volume": 4803300, "open": 81.37999725341797, "high": 81.37999725341797, "low": 81.30000305175781 }, { "date": "2023-11-24", "close": 81.290001, "volume": 1575200, "open": 81.30999755859375, "high": 81.31999969482422, "low": 81.27999877929688 }, { "date": "2023-11-27", "close": 81.389999, "volume": 4004100, "open": 81.33000183105469, "high": 81.4000015258789, "low": 81.31999969482422 }, { "date": "2023-11-28", "close": 81.540001, "volume": 20921000, "open": 81.41000366210938, "high": 81.55999755859375, "low": 81.38999938964844 }, { "date": "2023-11-29", "close": 81.699997, "volume": 4423100, "open": 81.66999816894531, "high": 81.73999786376953, "low": 81.6500015258789 }, { "date": "2023-11-30", "close": 81.650002, "volume": 5204200, "open": 81.66999816894531, "high": 81.68000030517578, "low": 81.61000061035156 }, { "date": "2023-12-01", "close": 81.639999, "volume": 11831100, "open": 81.41999816894531, "high": 81.6500015258789, "low": 81.41000366210938 }, { "date": "2023-12-04", "close": 81.519997, "volume": 4431100, "open": 81.52999877929688, "high": 81.58000183105469, "low": 81.4800033569336 }, { "date": "2023-12-05", "close": 81.620003, "volume": 12180000, "open": 81.55999755859375, "high": 81.6500015258789, "low": 81.54000091552734 }, { "date": "2023-12-06", "close": 81.599998, "volume": 6794600, "open": 81.63999938964844, "high": 81.63999938964844, "low": 81.58999633789062 }, { "date": "2023-12-07", "close": 81.660004, "volume": 4977800, "open": 81.66000366210938, "high": 81.69999694824219, "low": 81.6500015258789 }, { "date": "2023-12-08", "close": 81.480003, "volume": 3367800, "open": 81.51000213623047, "high": 81.55999755859375, "low": 81.44999694824219 }, { "date": "2023-12-11", "close": 81.5, "volume": 2963900, "open": 81.44000244140625, "high": 81.5, "low": 81.41000366210938 }, { "date": "2023-12-12", "close": 81.510002, "volume": 3268600, "open": 81.4800033569336, "high": 81.52999877929688, "low": 81.47000122070312 }, { "date": "2023-12-13", "close": 81.919998, "volume": 10843800, "open": 81.56999969482422, "high": 81.94000244140625, "low": 81.54000091552734 }, { "date": "2023-12-14", "close": 81.800003, "volume": 9304300, "open": 81.77999877929688, "high": 81.86000061035156, "low": 81.76000213623047 }, { "date": "2023-12-15", "close": 81.709999, "volume": 7178300, "open": 81.73999786376953, "high": 81.77999877929688, "low": 81.68000030517578 }, { "date": "2023-12-18", "close": 81.699997, "volume": 3760500, "open": 81.7300033569336, "high": 81.73999786376953, "low": 81.69000244140625 }, { "date": "2023-12-19", "close": 81.730003, "volume": 5159300, "open": 81.69999694824219, "high": 81.75, "low": 81.69999694824219 }, { "date": "2023-12-20", "close": 81.839996, "volume": 5164000, "open": 81.80999755859375, "high": 81.86000061035156, "low": 81.7699966430664 }, { "date": "2023-12-21", "close": 81.919998, "volume": 6662900, "open": 81.97000122070312, "high": 81.9800033569336, "low": 81.88999938964844 }, { "date": "2023-12-22", "close": 81.949997, "volume": 3387900, "open": 81.94999694824219, "high": 81.95999908447266, "low": 81.91000366210938 }, { "date": "2023-12-26", "close": 81.910004, "volume": 2503100, "open": 81.9000015258789, "high": 81.94999694824219, "low": 81.88999938964844 }, { "date": "2023-12-27", "close": 82.010002, "volume": 2584700, "open": 81.95999908447266, "high": 82.02999877929688, "low": 81.94999694824219 }, { "date": "2023-12-28", "close": 82.0, "volume": 2408600, "open": 82.02999877929688, "high": 82.04000091552734, "low": 81.98999786376953 }, { "date": "2023-12-29", "close": 82.040001, "volume": 5075600, "open": 81.9800033569336, "high": 82.06999969482422, "low": 81.9800033569336 }, { "date": "2024-01-02", "close": 81.940002, "volume": 4983500, "open": 81.94000244140625, "high": 81.97000122070312, "low": 81.93000030517578 }, { "date": "2024-01-03", "close": 81.959999, "volume": 4336500, "open": 81.91000366210938, "high": 81.98999786376953, "low": 81.87999725341797 }, { "date": "2024-01-04", "close": 81.910004, "volume": 2923700, "open": 81.91000366210938, "high": 81.94000244140625, "low": 81.88999938964844 }, { "date": "2024-01-05", "close": 81.889999, "volume": 8105400, "open": 81.86000061035156, "high": 82.0199966430664, "low": 81.83999633789062 }, { "date": "2024-01-08", "close": 81.959999, "volume": 4654900, "open": 81.93000030517578, "high": 82.05000305175781, "low": 81.91999816894531 }, { "date": "2024-01-09", "close": 81.980003, "volume": 5227400, "open": 81.94999694824219, "high": 81.98999786376953, "low": 81.94000244140625 }, { "date": "2024-01-10", "close": 81.980003, "volume": 6432200, "open": 82.02999877929688, "high": 82.02999877929688, "low": 81.97000122070312 }, { "date": "2024-01-11", "close": 82.169998, "volume": 4904100, "open": 82.04000091552734, "high": 82.18000030517578, "low": 82.04000091552734 }, { "date": "2024-01-12", "close": 82.339996, "volume": 6809700, "open": 82.33000183105469, "high": 82.37000274658203, "low": 82.29000091552734 }, { "date": "2024-01-16", "close": 82.209999, "volume": 8427200, "open": 82.2699966430664, "high": 82.31999969482422, "low": 82.18000030517578 }, { "date": "2024-01-17", "close": 82.050003, "volume": 6717400, "open": 82.08000183105469, "high": 82.08000183105469, "low": 82.0199966430664 }, { "date": "2024-01-18", "close": 82.089996, "volume": 4490300, "open": 82.0999984741211, "high": 82.11000061035156, "low": 82.05999755859375 }, { "date": "2024-01-19", "close": 82.029999, "volume": 5469300, "open": 82.02999877929688, "high": 82.05999755859375, "low": 81.98999786376953 }, { "date": "2024-01-22", "close": 82.07, "volume": 4607400, "open": 82.05999755859375, "high": 82.08999633789062, "low": 82.05000305175781 }, { "date": "2024-01-23", "close": 82.059998, "volume": 3355600, "open": 82.04000091552734, "high": 82.06999969482422, "low": 82.0199966430664 }, { "date": "2024-01-24", "close": 82.019997, "volume": 4708300, "open": 82.1500015258789, "high": 82.16000366210938, "low": 82.0199966430664 }, { "date": "2024-01-25", "close": 82.169998, "volume": 5493200, "open": 82.12000274658203, "high": 82.19000244140625, "low": 82.11000061035156 }, { "date": "2024-01-26", "close": 82.120003, "volume": 4654800, "open": 82.13999938964844, "high": 82.13999938964844, "low": 82.0999984741211 }, { "date": "2024-01-29", "close": 82.199997, "volume": 3344700, "open": 82.16000366210938, "high": 82.20999908447266, "low": 82.16000366210938 }, { "date": "2024-01-30", "close": 82.150002, "volume": 2345800, "open": 82.22000122070312, "high": 82.2300033569336, "low": 82.0999984741211 }, { "date": "2024-01-31", "close": 82.300003, "volume": 7413100, "open": 82.2699966430664, "high": 82.38999938964844, "low": 82.22000122070312 }, { "date": "2024-02-01", "close": 82.18, "volume": 8288100, "open": 82.18000030517578, "high": 82.26000213623047, "low": 82.11000061035156 }, { "date": "2024-02-02", "close": 81.919998, "volume": 8260700, "open": 81.93000030517578, "high": 81.97000122070312, "low": 81.87000274658203 }, { "date": "2024-02-05", "close": 81.760002, "volume": 5968500, "open": 81.83000183105469, "high": 81.83999633789062, "low": 81.76000213623047 }, { "date": "2024-02-06", "close": 81.889999, "volume": 3603400, "open": 81.80000305175781, "high": 81.91999816894531, "low": 81.80000305175781 }, { "date": "2024-02-07", "close": 81.860001, "volume": 3044100, "open": 81.87000274658203, "high": 81.94999694824219, "low": 81.8499984741211 }, { "date": "2024-02-08", "close": 81.839996, "volume": 2233400, "open": 81.86000061035156, "high": 81.87999725341797, "low": 81.83000183105469 }, { "date": "2024-02-09", "close": 81.809998, "volume": 2523900, "open": 81.79000091552734, "high": 81.81999969482422, "low": 81.79000091552734 }, { "date": "2024-02-12", "close": 81.82, "volume": 2730500, "open": 81.83999633789062, "high": 81.8499984741211, "low": 81.80999755859375 }, { "date": "2024-02-13", "close": 81.559998, "volume": 5284900, "open": 81.6500015258789, "high": 81.66999816894531, "low": 81.55000305175781 }, { "date": "2024-02-14", "close": 81.68, "volume": 5431500, "open": 81.62000274658203, "high": 81.70999908447266, "low": 81.61000061035156 }, { "date": "2024-02-15", "close": 81.760002, "volume": 3772500, "open": 81.77999877929688, "high": 81.80000305175781, "low": 81.72000122070312 }, { "date": "2024-02-16", "close": 81.660004, "volume": 7850200, "open": 81.61000061035156, "high": 81.66000366210938, "low": 81.5999984741211 }, { "date": "2024-02-20", "close": 81.709999, "volume": 6172800, "open": 81.73999786376953, "high": 81.7699966430664, "low": 81.70999908447266 }, { "date": "2024-02-21", "close": 81.639999, "volume": 8590400, "open": 81.75, "high": 81.75, "low": 81.63999938964844 }, { "date": "2024-02-22", "close": 81.629997, "volume": 15501400, "open": 81.63999938964844, "high": 81.69000244140625, "low": 81.5999984741211 }, { "date": "2024-02-23", "close": 81.669998, "volume": 3869300, "open": 81.62000274658203, "high": 81.68000030517578, "low": 81.61000061035156 }, { "date": "2024-02-26", "close": 81.610001, "volume": 4547200, "open": 81.6500015258789, "high": 81.66000366210938, "low": 81.58999633789062 }, { "date": "2024-02-27", "close": 81.610001, "volume": 3432400, "open": 81.62999725341797, "high": 81.6500015258789, "low": 81.58999633789062 }, { "date": "2024-02-28", "close": 81.690002, "volume": 3239500, "open": 81.66000366210938, "high": 81.69999694824219, "low": 81.6500015258789 }, { "date": "2024-02-29", "close": 81.739998, "volume": 8833900, "open": 81.73999786376953, "high": 81.77999877929688, "low": 81.72000122070312 }, { "date": "2024-03-01", "close": 81.660004, "volume": 4883100, "open": 81.54000091552734, "high": 81.68000030517578, "low": 81.48999786376953 }, { "date": "2024-03-04", "close": 81.580002, "volume": 2416300, "open": 81.58999633789062, "high": 81.62000274658203, "low": 81.55000305175781 }, { "date": "2024-03-05", "close": 81.639999, "volume": 4102800, "open": 81.63999938964844, "high": 81.69000244140625, "low": 81.61000061035156 }, { "date": "2024-03-06", "close": 81.660004, "volume": 5338700, "open": 81.69000244140625, "high": 81.72000122070312, "low": 81.63999938964844 }, { "date": "2024-03-07", "close": 81.760002, "volume": 2987700, "open": 81.7300033569336, "high": 81.76000213623047, "low": 81.69999694824219 }, { "date": "2024-03-08", "close": 81.800003, "volume": 2387700, "open": 81.8499984741211, "high": 81.86000061035156, "low": 81.77999877929688 }, { "date": "2024-03-11", "close": 81.730003, "volume": 3509600, "open": 81.76000213623047, "high": 81.7699966430664, "low": 81.72000122070312 }, { "date": "2024-03-12", "close": 81.650002, "volume": 2260900, "open": 81.69000244140625, "high": 81.69999694824219, "low": 81.63999938964844 }, { "date": "2024-03-13", "close": 81.610001, "volume": 2223300, "open": 81.6500015258789, "high": 81.66000366210938, "low": 81.61000061035156 }, { "date": "2024-03-14", "close": 81.540001, "volume": 4085000, "open": 81.58000183105469, "high": 81.58999633789062, "low": 81.54000091552734 }, { "date": "2024-03-15", "close": 81.489998, "volume": 3045500, "open": 81.51000213623047, "high": 81.52999877929688, "low": 81.48999786376953 }, { "date": "2024-03-18", "close": 81.5, "volume": 1971600, "open": 81.51000213623047, "high": 81.51000213623047, "low": 81.47000122070312 }, { "date": "2024-03-19", "close": 81.57, "volume": 1821700, "open": 81.55999755859375, "high": 81.58000183105469, "low": 81.54000091552734 }, { "date": "2024-03-20", "close": 81.699997, "volume": 4769000, "open": 81.58000183105469, "high": 81.70999908447266, "low": 81.56999969482422 }, { "date": "2024-03-21", "close": 81.699997, "volume": 3708500, "open": 81.72000122070312, "high": 81.73999786376953, "low": 81.69000244140625 }, { "date": "2024-03-22", "close": 81.760002, "volume": 2038000, "open": 81.76000213623047, "high": 81.77999877929688, "low": 81.76000213623047 }, { "date": "2024-03-25", "close": 81.720001, "volume": 3700600, "open": 81.75, "high": 81.76000213623047, "low": 81.72000122070312 }, { "date": "2024-03-26", "close": 81.739998, "volume": 2183300, "open": 81.72000122070312, "high": 81.75, "low": 81.69999694824219 }, { "date": "2024-03-27", "close": 81.830002, "volume": 2585300, "open": 81.80000305175781, "high": 81.8499984741211, "low": 81.80000305175781 }, { "date": "2024-03-28", "close": 81.779999, "volume": 5702800, "open": 81.7699966430664, "high": 81.79000091552734, "low": 81.73999786376953 }, { "date": "2024-04-01", "close": 81.339996, "volume": 4661800, "open": 81.4800033569336, "high": 81.48999786376953, "low": 81.33999633789062 }, { "date": "2024-04-02", "close": 81.379997, "volume": 3485000, "open": 81.33999633789062, "high": 81.4000015258789, "low": 81.33000183105469 }, { "date": "2024-04-03", "close": 81.440002, "volume": 2904100, "open": 81.3499984741211, "high": 81.44000244140625, "low": 81.33000183105469 }, { "date": "2024-04-04", "close": 81.519997, "volume": 2806000, "open": 81.45999908447266, "high": 81.52999877929688, "low": 81.44000244140625 }, { "date": "2024-04-05", "close": 81.389999, "volume": 3967100, "open": 81.43000030517578, "high": 81.47000122070312, "low": 81.37999725341797 }, { "date": "2024-04-08", "close": 81.309998, "volume": 3335800, "open": 81.3499984741211, "high": 81.37000274658203, "low": 81.30999755859375 }, { "date": "2024-04-09", "close": 81.389999, "volume": 2680500, "open": 81.37999725341797, "high": 81.41999816894531, "low": 81.37999725341797 }, { "date": "2024-04-10", "close": 81.059998, "volume": 6329400, "open": 81.12999725341797, "high": 81.1500015258789, "low": 81.05000305175781 }, { "date": "2024-04-11", "close": 81.160004, "volume": 6686500, "open": 81.16999816894531, "high": 81.16999816894531, "low": 81.0999984741211 }, { "date": "2024-04-12", "close": 81.209999, "volume": 5387500, "open": 81.22000122070312, "high": 81.26000213623047, "low": 81.20999908447266 }, { "date": "2024-04-15", "close": 81.18, "volume": 4841300, "open": 81.11000061035156, "high": 81.18000030517578, "low": 81.06999969482422 }, { "date": "2024-04-16", "close": 81.129997, "volume": 3062800, "open": 81.12000274658203, "high": 81.16000366210938, "low": 81.06999969482422 }, { "date": "2024-04-17", "close": 81.190002, "volume": 3598900, "open": 81.16000366210938, "high": 81.22000122070312, "low": 81.1500015258789 }, { "date": "2024-04-18", "close": 81.150002, "volume": 3279600, "open": 81.20999908447266, "high": 81.20999908447266, "low": 81.13999938964844 }, { "date": "2024-04-19", "close": 81.169998, "volume": 2938200, "open": 81.19999694824219, "high": 81.19999694824219, "low": 81.16000366210938 }, { "date": "2024-04-22", "close": 81.209999, "volume": 4174300, "open": 81.18000030517578, "high": 81.2300033569336, "low": 81.18000030517578 }, { "date": "2024-04-23", "close": 81.279999, "volume": 3619000, "open": 81.19000244140625, "high": 81.30000305175781, "low": 81.18000030517578 }, { "date": "2024-04-24", "close": 81.25, "volume": 4299800, "open": 81.23999786376953, "high": 81.26000213623047, "low": 81.22000122070312 }, { "date": "2024-04-25", "close": 81.190002, "volume": 4224200, "open": 81.18000030517578, "high": 81.20999908447266, "low": 81.16000366210938 }, { "date": "2024-04-26", "close": 81.209999, "volume": 3071500, "open": 81.22000122070312, "high": 81.25, "low": 81.19999694824219 }, { "date": "2024-04-29", "close": 81.25, "volume": 2259600, "open": 81.23999786376953, "high": 81.26000213623047, "low": 81.2300033569336 }, { "date": "2024-04-30", "close": 81.150002, "volume": 6420900, "open": 81.19000244140625, "high": 81.22000122070312, "low": 81.1500015258789 }, { "date": "2024-05-01", "close": 81.050003, "volume": 8032700, "open": 80.94999694824219, "high": 81.08000183105469, "low": 80.91000366210938 }, { "date": "2024-05-02", "close": 81.169998, "volume": 3750700, "open": 81.08000183105469, "high": 81.18000030517578, "low": 81.06999969482422 }, { "date": "2024-05-03", "close": 81.300003, "volume": 4960200, "open": 81.3499984741211, "high": 81.38999938964844, "low": 81.26000213623047 }, { "date": "2024-05-06", "close": 81.290001, "volume": 2960700, "open": 81.30999755859375, "high": 81.30999755859375, "low": 81.2699966430664 }, { "date": "2024-05-07", "close": 81.300003, "volume": 2706200, "open": 81.30999755859375, "high": 81.33000183105469, "low": 81.27999877929688 }, { "date": "2024-05-08", "close": 81.279999, "volume": 2308800, "open": 81.27999877929688, "high": 81.30999755859375, "low": 81.27999877929688 }, { "date": "2024-05-09", "close": 81.349998, "volume": 2160200, "open": 81.33000183105469, "high": 81.37000274658203, "low": 81.33000183105469 }, { "date": "2024-05-10", "close": 81.279999, "volume": 1866100, "open": 81.33999633789062, "high": 81.33999633789062, "low": 81.27999877929688 }, { "date": "2024-05-13", "close": 81.300003, "volume": 2442600, "open": 81.3499984741211, "high": 81.3499984741211, "low": 81.30000305175781 }, { "date": "2024-05-14", "close": 81.379997, "volume": 2319500, "open": 81.36000061035156, "high": 81.37999725341797, "low": 81.3499984741211 }, { "date": "2024-05-15", "close": 81.529999, "volume": 3248400, "open": 81.48999786376953, "high": 81.52999877929688, "low": 81.47000122070312 }, { "date": "2024-05-16", "close": 81.470001, "volume": 2978300, "open": 81.51000213623047, "high": 81.5199966430664, "low": 81.45999908447266 }, { "date": "2024-05-17", "close": 81.419998, "volume": 2758000, "open": 81.45999908447266, "high": 81.47000122070312, "low": 81.41999816894531 }, { "date": "2024-05-20", "close": 81.400002, "volume": 2445200, "open": 81.43000030517578, "high": 81.43000030517578, "low": 81.4000015258789 }, { "date": "2024-05-21", "close": 81.440002, "volume": 1991300, "open": 81.44000244140625, "high": 81.45999908447266, "low": 81.44000244140625 }, { "date": "2024-05-22", "close": 81.379997, "volume": 3051100, "open": 81.4000015258789, "high": 81.41999816894531, "low": 81.37999725341797 }, { "date": "2024-05-23", "close": 81.339996, "volume": 3473500, "open": 81.43000030517578, "high": 81.43000030517578, "low": 81.33000183105469 }, { "date": "2024-05-24", "close": 81.370003, "volume": 3041000, "open": 81.33999633789062, "high": 81.37000274658203, "low": 81.33000183105469 }, { "date": "2024-05-28", "close": 81.300003, "volume": 2889800, "open": 81.4000015258789, "high": 81.41000366210938, "low": 81.30000305175781 }, { "date": "2024-05-29", "close": 81.269997, "volume": 2441700, "open": 81.31999969482422, "high": 81.31999969482422, "low": 81.25 }, { "date": "2024-05-30", "close": 81.360001, "volume": 3711400, "open": 81.33999633789062, "high": 81.37000274658203, "low": 81.33000183105469 }, { "date": "2024-05-31", "close": 81.470001, "volume": 2923000, "open": 81.41999816894531, "high": 81.4800033569336, "low": 81.41000366210938 }, { "date": "2024-06-03", "close": 81.300003, "volume": 5533700, "open": 81.20999908447266, "high": 81.30000305175781, "low": 81.20999908447266 }, { "date": "2024-06-04", "close": 81.379997, "volume": 2133300, "open": 81.3499984741211, "high": 81.41000366210938, "low": 81.33999633789062 }, { "date": "2024-06-05", "close": 81.459999, "volume": 2577600, "open": 81.41000366210938, "high": 81.45999908447266, "low": 81.3499984741211 }, { "date": "2024-06-06", "close": 81.470001, "volume": 3346500, "open": 81.44999694824219, "high": 81.4800033569336, "low": 81.44000244140625 }, { "date": "2024-06-07", "close": 81.260002, "volume": 3524300, "open": 81.33999633789062, "high": 81.33999633789062, "low": 81.26000213623047 }, { "date": "2024-06-10", "close": 81.269997, "volume": 2952900, "open": 81.2699966430664, "high": 81.29000091552734, "low": 81.26000213623047 }, { "date": "2024-06-11", "close": 81.360001, "volume": 3755800, "open": 81.33000183105469, "high": 81.37000274658203, "low": 81.30000305175781 }, { "date": "2024-06-12", "close": 81.470001, "volume": 3409200, "open": 81.5999984741211, "high": 81.61000061035156, "low": 81.47000122070312 }, { "date": "2024-06-13", "close": 81.599998, "volume": 2473800, "open": 81.56999969482422, "high": 81.62999725341797, "low": 81.55000305175781 }, { "date": "2024-06-14", "close": 81.610001, "volume": 2854900, "open": 81.63999938964844, "high": 81.6500015258789, "low": 81.61000061035156 }, { "date": "2024-06-17", "close": 81.529999, "volume": 1272200, "open": 81.55999755859375, "high": 81.58000183105469, "low": 81.52999877929688 }, { "date": "2024-06-18", "close": 81.639999, "volume": 2182800, "open": 81.62000274658203, "high": 81.68000030517578, "low": 81.61000061035156 }, { "date": "2024-06-20", "close": 81.610001, "volume": 2618200, "open": 81.58999633789062, "high": 81.62000274658203, "low": 81.56999969482422 }, { "date": "2024-06-21", "close": 81.639999, "volume": 2020500, "open": 81.66999816894531, "high": 81.69000244140625, "low": 81.62000274658203 }, { "date": "2024-06-24", "close": 81.650002, "volume": 1576500, "open": 81.6500015258789, "high": 81.66000366210938, "low": 81.62999725341797 }, { "date": "2024-06-25", "close": 81.660004, "volume": 2618100, "open": 81.66000366210938, "high": 81.66999816894531, "low": 81.62999725341797 }, { "date": "2024-06-26", "close": 81.580002, "volume": 2329000, "open": 81.61000061035156, "high": 81.62000274658203, "low": 81.58000183105469 }, { "date": "2024-06-27", "close": 81.639999, "volume": 1675800, "open": 81.62999725341797, "high": 81.66999816894531, "low": 81.62000274658203 }, { "date": "2024-06-28", "close": 81.650002, "volume": 3894800, "open": 81.7300033569336, "high": 81.75, "low": 81.63999938964844 }, { "date": "2024-07-01", "close": 81.309998, "volume": 3672100, "open": 81.31999969482422, "high": 81.36000061035156, "low": 81.29000091552734 }, { "date": "2024-07-02", "close": 81.379997, "volume": 2468800, "open": 81.4000015258789, "high": 81.41999816894531, "low": 81.37000274658203 }, { "date": "2024-07-03", "close": 81.5, "volume": 1772800, "open": 81.41000366210938, "high": 81.5199966430664, "low": 81.41000366210938 }, { "date": "2024-07-05", "close": 81.650002, "volume": 2171900, "open": 81.58999633789062, "high": 81.6500015258789, "low": 81.58000183105469 }, { "date": "2024-07-08", "close": 81.639999, "volume": 2236000, "open": 81.62999725341797, "high": 81.63999938964844, "low": 81.61000061035156 }, { "date": "2024-07-09", "close": 81.620003, "volume": 7304200, "open": 81.62999725341797, "high": 81.6500015258789, "low": 81.58999633789062 }, { "date": "2024-07-10", "close": 81.650002, "volume": 2505700, "open": 81.66999816894531, "high": 81.66999816894531, "low": 81.62999725341797 }, { "date": "2024-07-11", "close": 81.839996, "volume": 5810700, "open": 81.83000183105469, "high": 81.86000061035156, "low": 81.80999755859375 }, { "date": "2024-07-12", "close": 81.959999, "volume": 3170300, "open": 81.88999938964844, "high": 81.95999908447266, "low": 81.87999725341797 }, { "date": "2024-07-15", "close": 81.959999, "volume": 3380600, "open": 81.94999694824219, "high": 81.98999786376953, "low": 81.93000030517578 }, { "date": "2024-07-16", "close": 81.989998, "volume": 2562400, "open": 81.94999694824219, "high": 82.0, "low": 81.93000030517578 }, { "date": "2024-07-17", "close": 82.0, "volume": 2701000, "open": 81.94000244140625, "high": 82.0, "low": 81.93000030517578 }, { "date": "2024-07-18", "close": 81.959999, "volume": 3111100, "open": 81.98999786376953, "high": 82.01000213623047, "low": 81.94999694824219 }, { "date": "2024-07-19", "close": 81.919998, "volume": 2041700, "open": 81.94000244140625, "high": 81.94999694824219, "low": 81.91999816894531 }, { "date": "2024-07-22", "close": 81.93, "volume": 2429500, "open": 81.91999816894531, "high": 81.93000030517578, "low": 81.88999938964844 }, { "date": "2024-07-23", "close": 81.970001, "volume": 2133400, "open": 81.95999908447266, "high": 82.0, "low": 81.94000244140625 }, { "date": "2024-07-24", "close": 82.010002, "volume": 4871200, "open": 82.05999755859375, "high": 82.08999633789062, "low": 82.01000213623047 }, { "date": "2024-07-25", "close": 82.019997, "volume": 4907000, "open": 82.04000091552734, "high": 82.08999633789062, "low": 82.0 }, { "date": "2024-07-26", "close": 82.129997, "volume": 1591000, "open": 82.12999725341797, "high": 82.13999938964844, "low": 82.11000061035156 }, { "date": "2024-07-29", "close": 82.139999, "volume": 4588200, "open": 82.1500015258789, "high": 82.16000366210938, "low": 82.11000061035156 }, { "date": "2024-07-30", "close": 82.169998, "volume": 3108100, "open": 82.16000366210938, "high": 82.19999694824219, "low": 82.12000274658203 }, { "date": "2024-07-31", "close": 82.339996, "volume": 3403900, "open": 82.22000122070312, "high": 82.33999633789062, "low": 82.1500015258789 }, { "date": "2024-08-01", "close": 82.209999, "volume": 5052500, "open": 82.0999984741211, "high": 82.2300033569336, "low": 82.08999633789062 }, { "date": "2024-08-02", "close": 82.669998, "volume": 5001400, "open": 82.54000091552734, "high": 82.69000244140625, "low": 82.5199966430664 }, { "date": "2024-08-05", "close": 82.650002, "volume": 15588100, "open": 82.87000274658203, "high": 82.91000366210938, "low": 82.58000183105469 }, { "date": "2024-08-06", "close": 82.550003, "volume": 12849200, "open": 82.62999725341797, "high": 82.62999725341797, "low": 82.47000122070312 }, { "date": "2024-08-07", "close": 82.5, "volume": 5778900, "open": 82.48999786376953, "high": 82.55000305175781, "low": 82.44000244140625 }, { "date": "2024-08-08", "close": 82.459999, "volume": 3622000, "open": 82.4000015258789, "high": 82.47000122070312, "low": 82.38999938964844 }, { "date": "2024-08-09", "close": 82.480003, "volume": 5079400, "open": 82.5199966430664, "high": 82.52999877929688, "low": 82.44000244140625 }, { "date": "2024-08-12", "close": 82.529999, "volume": 3745600, "open": 82.45999908447266, "high": 82.55000305175781, "low": 82.44999694824219 }, { "date": "2024-08-13", "close": 82.660004, "volume": 3856100, "open": 82.62999725341797, "high": 82.66000366210938, "low": 82.61000061035156 }, { "date": "2024-08-14", "close": 82.650002, "volume": 4780700, "open": 82.61000061035156, "high": 82.69000244140625, "low": 82.5999984741211 }, { "date": "2024-08-15", "close": 82.449997, "volume": 3164700, "open": 82.45999908447266, "high": 82.48999786376953, "low": 82.41999816894531 }, { "date": "2024-08-16", "close": 82.540001, "volume": 2987100, "open": 82.54000091552734, "high": 82.54000091552734, "low": 82.45999908447266 }, { "date": "2024-08-19", "close": 82.519997, "volume": 2839700, "open": 82.5199966430664, "high": 82.56999969482422, "low": 82.5199966430664 }, { "date": "2024-08-20", "close": 82.639999, "volume": 1882600, "open": 82.61000061035156, "high": 82.63999938964844, "low": 82.58999633789062 }, { "date": "2024-08-21", "close": 82.730003, "volume": 3914500, "open": 82.69999694824219, "high": 82.80000305175781, "low": 82.62999725341797 }, { "date": "2024-08-22", "close": 82.620003, "volume": 4181300, "open": 82.68000030517578, "high": 82.69000244140625, "low": 82.62000274658203 }, { "date": "2024-08-23", "close": 82.809998, "volume": 3896800, "open": 82.69000244140625, "high": 82.80999755859375, "low": 82.6500015258789 }, { "date": "2024-08-26", "close": 82.769997, "volume": 1896600, "open": 82.83999633789062, "high": 82.83999633789062, "low": 82.7699966430664 }, { "date": "2024-08-27", "close": 82.82, "volume": 4067400, "open": 82.76000213623047, "high": 82.83999633789062, "low": 82.76000213623047 }, { "date": "2024-08-28", "close": 82.809998, "volume": 3126600, "open": 82.83999633789062, "high": 82.86000061035156, "low": 82.80999755859375 }, { "date": "2024-08-29", "close": 82.800003, "volume": 2397100, "open": 82.80999755859375, "high": 82.80999755859375, "low": 82.77999877929688 }, { "date": "2024-08-30", "close": 82.800003, "volume": 2781300, "open": 82.81999969482422, "high": 82.8499984741211, "low": 82.79000091552734 }, { "date": "2024-09-03", "close": 82.599998, "volume": 3718600, "open": 82.56999969482422, "high": 82.63999938964844, "low": 82.56999969482422 }, { "date": "2024-09-04", "close": 82.779999, "volume": 2731100, "open": 82.66000366210938, "high": 82.79000091552734, "low": 82.6500015258789 }, { "date": "2024-09-05", "close": 82.809998, "volume": 8628200, "open": 82.86000061035156, "high": 82.86000061035156, "low": 82.75 }, { "date": "2024-09-06", "close": 82.959999, "volume": 6478400, "open": 82.9000015258789, "high": 83.05999755859375, "low": 82.80999755859375 }, { "date": "2024-09-09", "close": 82.970001, "volume": 9361700, "open": 82.94999694824219, "high": 82.98999786376953, "low": 82.91999816894531 }, { "date": "2024-09-10", "close": 83.089996, "volume": 6833800, "open": 82.98999786376953, "high": 83.08999633789062, "low": 82.9800033569336 }, { "date": "2024-09-11", "close": 83.019997, "volume": 3679100, "open": 83.0, "high": 83.12999725341797, "low": 83.0 }, { "date": "2024-09-12", "close": 83.029999, "volume": 2599000, "open": 83.02999877929688, "high": 83.05000305175781, "low": 82.94999694824219 }, { "date": "2024-09-13", "close": 83.150002, "volume": 3964000, "open": 83.16000366210938, "high": 83.16999816894531, "low": 83.11000061035156 }, { "date": "2024-09-16", "close": 83.199997, "volume": 2861100, "open": 83.19999694824219, "high": 83.22000122070312, "low": 83.16000366210938 }, { "date": "2024-09-17", "close": 83.139999, "volume": 3015200, "open": 83.16000366210938, "high": 83.16999816894531, "low": 83.12000274658203 }, { "date": "2024-09-18", "close": 83.110001, "volume": 4413300, "open": 83.0999984741211, "high": 83.23999786376953, "low": 83.05000305175781 }, { "date": "2024-09-19", "close": 83.18, "volume": 2892600, "open": 83.13999938964844, "high": 83.18000030517578, "low": 83.12000274658203 }, { "date": "2024-09-20", "close": 83.209999, "volume": 4082500, "open": 83.16000366210938, "high": 83.2300033569336, "low": 83.12000274658203 }, { "date": "2024-09-23", "close": 83.209999, "volume": 5030800, "open": 83.19000244140625, "high": 83.23999786376953, "low": 83.1500015258789 }, { "date": "2024-09-24", "close": 83.290001, "volume": 8947900, "open": 83.2300033569336, "high": 83.30000305175781, "low": 83.19999694824219 }, { "date": "2024-09-25", "close": 83.220001, "volume": 4829100, "open": 83.2699966430664, "high": 83.27999877929688, "low": 83.22000122070312 }, { "date": "2024-09-26", "close": 83.139999, "volume": 2321800, "open": 83.22000122070312, "high": 83.2300033569336, "low": 83.13999938964844 }, { "date": "2024-09-27", "close": 83.269997, "volume": 3208500, "open": 83.22000122070312, "high": 83.27999877929688, "low": 83.19999694824219 }, { "date": "2024-09-30", "close": 83.150002, "volume": 5176000, "open": 83.22000122070312, "high": 83.23999786376953, "low": 83.12999725341797 }, { "date": "2024-10-01", "close": 82.93, "volume": 4955500, "open": 82.93000030517578, "high": 83.01000213623047, "low": 82.91999816894531 }, { "date": "2024-10-02", "close": 82.910004, "volume": 5697700, "open": 82.88999938964844, "high": 82.94000244140625, "low": 82.87999725341797 }, { "date": "2024-10-03", "close": 82.800003, "volume": 6480000, "open": 82.87000274658203, "high": 82.87999725341797, "low": 82.80000305175781 }, { "date": "2024-10-04", "close": 82.519997, "volume": 4013000, "open": 82.58999633789062, "high": 82.63999938964844, "low": 82.5 }, { "date": "2024-10-07", "close": 82.410004, "volume": 5052100, "open": 82.4000015258789, "high": 82.45999908447266, "low": 82.4000015258789 }, { "date": "2024-10-08", "close": 82.480003, "volume": 6423500, "open": 82.44000244140625, "high": 82.4800033569336, "low": 82.41999816894531 }, { "date": "2024-10-09", "close": 82.400002, "volume": 4166800, "open": 82.45999908447266, "high": 82.45999908447266, "low": 82.38999938964844 }, { "date": "2024-10-10", "close": 82.470001, "volume": 3859500, "open": 82.47000122070312, "high": 82.5, "low": 82.38999938964844 }, { "date": "2024-10-11", "close": 82.540001, "volume": 3367200, "open": 82.5199966430664, "high": 82.55999755859375, "low": 82.5 }, { "date": "2024-10-14", "close": 82.5, "volume": 1849500, "open": 82.4800033569336, "high": 82.5, "low": 82.44000244140625 }, { "date": "2024-10-15", "close": 82.540001, "volume": 3387000, "open": 82.56999969482422, "high": 82.58000183105469, "low": 82.5199966430664 }, { "date": "2024-10-16", "close": 82.589996, "volume": 2130700, "open": 82.58999633789062, "high": 82.61000061035156, "low": 82.56999969482422 }, { "date": "2024-10-17", "close": 82.519997, "volume": 2469600, "open": 82.52999877929688, "high": 82.54000091552734, "low": 82.5 }, { "date": "2024-10-18", "close": 82.589996, "volume": 1725600, "open": 82.58999633789062, "high": 82.61000061035156, "low": 82.56999969482422 }, { "date": "2024-10-21", "close": 82.470001, "volume": 3474300, "open": 82.55999755859375, "high": 82.55999755859375, "low": 82.47000122070312 }, { "date": "2024-10-22", "close": 82.459999, "volume": 4333300, "open": 82.5, "high": 82.51000213623047, "low": 82.44000244140625 }, { "date": "2024-10-23", "close": 82.410004, "volume": 3303900, "open": 82.44000244140625, "high": 82.44000244140625, "low": 82.4000015258789 }, { "date": "2024-10-24", "close": 82.449997, "volume": 2444500, "open": 82.44999694824219, "high": 82.48999786376953, "low": 82.41999816894531 }, { "date": "2024-10-25", "close": 82.419998, "volume": 2453000, "open": 82.5, "high": 82.52999877929688, "low": 82.41000366210938 }, { "date": "2024-10-28", "close": 82.379997, "volume": 2886400, "open": 82.44000244140625, "high": 82.44000244140625, "low": 82.3499984741211 }, { "date": "2024-10-29", "close": 82.410004, "volume": 2920500, "open": 82.3499984741211, "high": 82.43000030517578, "low": 82.33000183105469 }, { "date": "2024-10-30", "close": 82.339996, "volume": 2949300, "open": 82.41999816894531, "high": 82.47000122070312, "low": 82.33999633789062 }, { "date": "2024-10-31", "close": 82.360001, "volume": 3751500, "open": 82.33000183105469, "high": 82.38999938964844, "low": 82.29000091552734 }, { "date": "2024-11-01", "close": 82.050003, "volume": 5598400, "open": 82.18000030517578, "high": 82.19999694824219, "low": 82.02999877929688 }, { "date": "2024-11-04", "close": 82.110001, "volume": 2400700, "open": 82.1500015258789, "high": 82.16999816894531, "low": 82.08999633789062 }, { "date": "2024-11-05", "close": 82.089996, "volume": 2808600, "open": 82.11000061035156, "high": 82.11000061035156, "low": 82.01000213623047 }, { "date": "2024-11-06", "close": 81.989998, "volume": 6637800, "open": 81.94999694824219, "high": 82.01000213623047, "low": 81.94000244140625 }, { "date": "2024-11-07", "close": 82.129997, "volume": 10555500, "open": 82.05000305175781, "high": 82.12999725341797, "low": 82.0199966430664 }, { "date": "2024-11-08", "close": 82.07, "volume": 3935000, "open": 82.12000274658203, "high": 82.1500015258789, "low": 82.04000091552734 }, { "date": "2024-11-11", "close": 82.010002, "volume": 1567900, "open": 81.98999786376953, "high": 82.01000213623047, "low": 81.98999786376953 }, { "date": "2024-11-12", "close": 81.93, "volume": 4609900, "open": 81.94999694824219, "high": 81.9800033569336, "low": 81.9000015258789 }, { "date": "2024-11-13", "close": 82.050003, "volume": 2909700, "open": 82.08000183105469, "high": 82.08000183105469, "low": 82.0 }, { "date": "2024-11-14", "close": 81.93, "volume": 4405400, "open": 82.06999969482422, "high": 82.08999633789062, "low": 81.91999816894531 }, { "date": "2024-11-15", "close": 82.019997, "volume": 3299800, "open": 81.95999908447266, "high": 82.08999633789062, "low": 81.93000030517578 }, { "date": "2024-11-18", "close": 82.080002, "volume": 2645000, "open": 82.05000305175781, "high": 82.08000183105469, "low": 82.0199966430664 }, { "date": "2024-11-19", "close": 82.080002, "volume": 2655600, "open": 82.12000274658203, "high": 82.12999725341797, "low": 82.08000183105469 }, { "date": "2024-11-20", "close": 82.040001, "volume": 3362300, "open": 82.05999755859375, "high": 82.08999633789062, "low": 82.04000091552734 }, { "date": "2024-11-21", "close": 82.019997, "volume": 2565700, "open": 82.05000305175781, "high": 82.08999633789062, "low": 82.0 }, { "date": "2024-11-22", "close": 82.010002, "volume": 2352200, "open": 82.04000091552734, "high": 82.05999755859375, "low": 82.0 }, { "date": "2024-11-25", "close": 82.169998, "volume": 3579100, "open": 82.12000274658203, "high": 82.16999816894531, "low": 82.0999984741211 }, { "date": "2024-11-26", "close": 82.169998, "volume": 6597200, "open": 82.1500015258789, "high": 82.16999816894531, "low": 82.0999984741211 }, { "date": "2024-11-27", "close": 82.220001, "volume": 2463400, "open": 82.25, "high": 82.26000213623047, "low": 82.20999908447266 }, { "date": "2024-11-29", "close": 82.32, "volume": 1597600, "open": 82.30999755859375, "high": 82.33000183105469, "low": 82.30000305175781 }, { "date": "2024-12-02", "close": 82.050003, "volume": 5102300, "open": 82.01000213623047, "high": 82.08000183105469, "low": 81.9800033569336 }, { "date": "2024-12-03", "close": 82.059998, "volume": 3950600, "open": 82.0999984741211, "high": 82.11000061035156, "low": 82.04000091552734 }, { "date": "2024-12-04", "close": 82.150002, "volume": 3935400, "open": 82.04000091552734, "high": 82.16999816894531, "low": 82.04000091552734 }, { "date": "2024-12-05", "close": 82.150002, "volume": 2517700, "open": 82.0999984741211, "high": 82.1500015258789, "low": 82.08999633789062 }, { "date": "2024-12-06", "close": 82.230003, "volume": 5705800, "open": 82.26000213623047, "high": 82.2699966430664, "low": 82.20999908447266 }, { "date": "2024-12-09", "close": 82.199997, "volume": 4641600, "open": 82.2300033569336, "high": 82.2300033569336, "low": 82.19999694824219 }, { "date": "2024-12-10", "close": 82.190002, "volume": 2919500, "open": 82.19000244140625, "high": 82.19999694824219, "low": 82.1500015258789 }, { "date": "2024-12-11", "close": 82.169998, "volume": 2453000, "open": 82.25, "high": 82.2699966430664, "low": 82.16999816894531 }, { "date": "2024-12-12", "close": 82.129997, "volume": 3185000, "open": 82.19000244140625, "high": 82.19999694824219, "low": 82.12999725341797 }, { "date": "2024-12-13", "close": 82.089996, "volume": 2420800, "open": 82.13999938964844, "high": 82.1500015258789, "low": 82.08999633789062 }, { "date": "2024-12-16", "close": 82.099998, "volume": 2930300, "open": 82.12000274658203, "high": 82.12999725341797, "low": 82.08999633789062 }, { "date": "2024-12-17", "close": 82.110001, "volume": 2492600, "open": 82.08999633789062, "high": 82.12999725341797, "low": 82.08999633789062 }, { "date": "2024-12-18", "close": 81.68, "volume": 6931400, "open": 81.87000274658203, "high": 81.88999938964844, "low": 81.66999816894531 }, { "date": "2024-12-19", "close": 81.769997, "volume": 12522700, "open": 81.7300033569336, "high": 81.77999877929688, "low": 81.70999908447266 }, { "date": "2024-12-20", "close": 81.779999, "volume": 3495400, "open": 81.8499984741211, "high": 81.8499984741211, "low": 81.7699966430664 }, { "date": "2024-12-23", "close": 81.730003, "volume": 2933800, "open": 81.76000213623047, "high": 81.77999877929688, "low": 81.7300033569336 }, { "date": "2024-12-24", "close": 81.769997, "volume": 1583800, "open": 81.73999786376953, "high": 81.7699966430664, "low": 81.7300033569336 }, { "date": "2024-12-26", "close": 81.790001, "volume": 1758100, "open": 81.73999786376953, "high": 81.80000305175781, "low": 81.7300033569336 }, { "date": "2024-12-27", "close": 81.809998, "volume": 3668600, "open": 81.81999969482422, "high": 81.8499984741211, "low": 81.80999755859375 }, { "date": "2024-12-30", "close": 81.93, "volume": 7397300, "open": 81.9000015258789, "high": 81.94000244140625, "low": 81.9000015258789 }, { "date": "2024-12-31", "close": 81.980003, "volume": 3167100, "open": 81.98999786376953, "high": 82.0, "low": 81.94000244140625 }, { "date": "2025-01-02", "close": 81.959999, "volume": 3948300, "open": 82.0, "high": 82.01000213623047, "low": 81.93000030517578 }, { "date": "2025-01-03", "close": 81.959999, "volume": 2804100, "open": 82.0, "high": 82.01000213623047, "low": 81.94000244140625 }, { "date": "2025-01-06", "close": 81.980003, "volume": 2324300, "open": 81.95999908447266, "high": 81.98999786376953, "low": 81.94000244140625 }, { "date": "2025-01-07", "close": 81.93, "volume": 4035500, "open": 81.97000122070312, "high": 81.98999786376953, "low": 81.9000015258789 }, { "date": "2025-01-08", "close": 81.980003, "volume": 2747600, "open": 81.94999694824219, "high": 81.98999786376953, "low": 81.94999694824219 }, { "date": "2025-01-10", "close": 81.830002, "volume": 6188500, "open": 81.93000030517578, "high": 81.94000244140625, "low": 81.83000183105469 }, { "date": "2025-01-13", "close": 81.849998, "volume": 4855000, "open": 81.83999633789062, "high": 81.8499984741211, "low": 81.80999755859375 }, { "date": "2025-01-14", "close": 81.870003, "volume": 2281900, "open": 81.87999725341797, "high": 81.88999938964844, "low": 81.86000061035156 }, { "date": "2025-01-15", "close": 82.050003, "volume": 3694300, "open": 82.04000091552734, "high": 82.05000305175781, "low": 82.01000213623047 }, { "date": "2025-01-16", "close": 82.099998, "volume": 4775000, "open": 82.01000213623047, "high": 82.12000274658203, "low": 82.0 }, { "date": "2025-01-17", "close": 82.080002, "volume": 2248500, "open": 82.11000061035156, "high": 82.12000274658203, "low": 82.06999969482422 }, { "date": "2025-01-21", "close": 82.110001, "volume": 2400400, "open": 82.11000061035156, "high": 82.12000274658203, "low": 82.05999755859375 }, { "date": "2025-01-22", "close": 82.089996, "volume": 2706800, "open": 82.11000061035156, "high": 82.12000274658203, "low": 82.05999755859375 }, { "date": "2025-01-23", "close": 82.089996, "volume": 3378500, "open": 82.05999755859375, "high": 82.11000061035156, "low": 82.05999755859375 }, { "date": "2025-01-24", "close": 82.139999, "volume": 2190000, "open": 82.13999938964844, "high": 82.19000244140625, "low": 82.12000274658203 }, { "date": "2025-01-27", "close": 82.260002, "volume": 3639700, "open": 82.27999877929688, "high": 82.29000091552734, "low": 82.22000122070312 }, { "date": "2025-01-28", "close": 82.279999, "volume": 2980500, "open": 82.23999786376953, "high": 82.27999877929688, "low": 82.2300033569336 }, { "date": "2025-01-29", "close": 82.230003, "volume": 2849200, "open": 82.29000091552734, "high": 82.29000091552734, "low": 82.19000244140625 }, { "date": "2025-01-30", "close": 82.279999, "volume": 1956300, "open": 82.2699966430664, "high": 82.30000305175781, "low": 82.26000213623047 }, { "date": "2025-01-31", "close": 82.290001, "volume": 2987300, "open": 82.29000091552734, "high": 82.31999969482422, "low": 82.26000213623047 }, { "date": "2025-02-03", "close": 81.959999, "volume": 3483200, "open": 81.98999786376953, "high": 82.04000091552734, "low": 81.94000244140625 }, { "date": "2025-02-04", "close": 82.040001, "volume": 3232500, "open": 81.95999908447266, "high": 82.04000091552734, "low": 81.95999908447266 }, { "date": "2025-02-05", "close": 82.089996, "volume": 3456200, "open": 82.06999969482422, "high": 82.12999725341797, "low": 82.06999969482422 }, { "date": "2025-02-06", "close": 82.059998, "volume": 2083200, "open": 82.05999755859375, "high": 82.08999633789062, "low": 82.05000305175781 }, { "date": "2025-02-07", "close": 81.970001, "volume": 3488900, "open": 82.0199966430664, "high": 82.02999877929688, "low": 81.97000122070312 }, { "date": "2025-02-10", "close": 82.010002, "volume": 2573000, "open": 82.0199966430664, "high": 82.04000091552734, "low": 82.0 }, { "date": "2025-02-11", "close": 81.989998, "volume": 2861900, "open": 81.9800033569336, "high": 82.01000213623047, "low": 81.9800033569336 }, { "date": "2025-02-12", "close": 81.879997, "volume": 4537400, "open": 81.91000366210938, "high": 81.91999816894531, "low": 81.87000274658203 }, { "date": "2025-02-13", "close": 81.989998, "volume": 3512000, "open": 81.97000122070312, "high": 82.0, "low": 81.95999908447266 }, { "date": "2025-02-14", "close": 82.099998, "volume": 3120500, "open": 82.0999984741211, "high": 82.12999725341797, "low": 82.08000183105469 }, { "date": "2025-02-18", "close": 82.029999, "volume": 2824100, "open": 82.06999969482422, "high": 82.08000183105469, "low": 82.02999877929688 }, { "date": "2025-02-19", "close": 82.089996, "volume": 2694600, "open": 82.04000091552734, "high": 82.08999633789062, "low": 82.04000091552734 }, { "date": "2025-02-20", "close": 82.099998, "volume": 2106500, "open": 82.11000061035156, "high": 82.13999938964844, "low": 82.0999984741211 }, { "date": "2025-02-21", "close": 82.239998, "volume": 3614000, "open": 82.13999938964844, "high": 82.26000213623047, "low": 82.13999938964844 }, { "date": "2025-02-24", "close": 82.300003, "volume": 2497300, "open": 82.2300033569336, "high": 82.30000305175781, "low": 82.22000122070312 }, { "date": "2025-02-25", "close": 82.410004, "volume": 3632100, "open": 82.37999725341797, "high": 82.44000244140625, "low": 82.37000274658203 }, { "date": "2025-02-26", "close": 82.440002, "volume": 2280100, "open": 82.41000366210938, "high": 82.45999908447266, "low": 82.37000274658203 }, { "date": "2025-02-27", "close": 82.470001, "volume": 4639500, "open": 82.41000366210938, "high": 82.4800033569336, "low": 82.4000015258789 }, { "date": "2025-02-28", "close": 82.620003, "volume": 4383100, "open": 82.52999877929688, "high": 82.62000274658203, "low": 82.5 }, { "date": "2025-03-03", "close": 82.419998, "volume": 5333700, "open": 82.30000305175781, "high": 82.43000030517578, "low": 82.29000091552734 }, { "date": "2025-03-04", "close": 82.43, "volume": 5198900, "open": 82.51000213623047, "high": 82.58000183105469, "low": 82.4000015258789 }, { "date": "2025-03-05", "close": 82.339996, "volume": 4304600, "open": 82.4800033569336, "high": 82.5, "low": 82.33000183105469 }, { "date": "2025-03-06", "close": 82.389999, "volume": 4557400, "open": 82.37999725341797, "high": 82.43000030517578, "low": 82.33000183105469 }, { "date": "2025-03-07", "close": 82.379997, "volume": 3499300, "open": 82.5, "high": 82.5199966430664, "low": 82.33999633789062 }, { "date": "2025-03-10", "close": 82.529999, "volume": 4644400, "open": 82.48999786376953, "high": 82.55999755859375, "low": 82.45999908447266 }, { "date": "2025-03-11", "close": 82.480003, "volume": 4668500, "open": 82.52999877929688, "high": 82.5999984741211, "low": 82.47000122070312 }, { "date": "2025-03-12", "close": 82.419998, "volume": 3475800, "open": 82.41999816894531, "high": 82.4800033569336, "low": 82.4000015258789 }, { "date": "2025-03-13", "close": 82.480003, "volume": 2946600, "open": 82.41999816894531, "high": 82.5199966430664, "low": 82.38999938964844 }, { "date": "2025-03-14", "close": 82.419998, "volume": 3932500, "open": 82.48999786376953, "high": 82.48999786376953, "low": 82.41000366210938 }, { "date": "2025-03-17", "close": 82.389999, "volume": 4582600, "open": 82.4000015258789, "high": 82.44999694824219, "low": 82.37000274658203 }, { "date": "2025-03-18", "close": 82.389999, "volume": 3438500, "open": 82.37999725341797, "high": 82.43000030517578, "low": 82.37999725341797 }, { "date": "2025-03-19", "close": 82.510002, "volume": 3886300, "open": 82.37000274658203, "high": 82.51000213623047, "low": 82.33999633789062 }, { "date": "2025-03-20", "close": 82.529999, "volume": 3039300, "open": 82.5999984741211, "high": 82.5999984741211, "low": 82.5199966430664 }, { "date": "2025-03-21", "close": 82.580002, "volume": 3172500, "open": 82.62000274658203, "high": 82.63999938964844, "low": 82.58000183105469 }, { "date": "2025-03-24", "close": 82.470001, "volume": 2351300, "open": 82.54000091552734, "high": 82.54000091552734, "low": 82.45999908447266 }, { "date": "2025-03-25", "close": 82.5, "volume": 2711400, "open": 82.48999786376953, "high": 82.54000091552734, "low": 82.4800033569336 }, { "date": "2025-03-26", "close": 82.480003, "volume": 3684800, "open": 82.48999786376953, "high": 82.5199966430664, "low": 82.4800033569336 }, { "date": "2025-03-27", "close": 82.519997, "volume": 2187600, "open": 82.5199966430664, "high": 82.55000305175781, "low": 82.5 }, { "date": "2025-03-28", "close": 82.669998, "volume": 4087900, "open": 82.58999633789062, "high": 82.69000244140625, "low": 82.58999633789062 }, { "date": "2025-03-31", "close": 82.730003, "volume": 4593200, "open": 82.73999786376953, "high": 82.7699966430664, "low": 82.66000366210938 }, { "date": "2025-04-01", "close": 82.480003, "volume": 4326400, "open": 82.45999908447266, "high": 82.5199966430664, "low": 82.44000244140625 }, { "date": "2025-04-02", "close": 82.419998, "volume": 3071600, "open": 82.52999877929688, "high": 82.52999877929688, "low": 82.38999938964844 }, { "date": "2025-04-03", "close": 82.730003, "volume": 6729500, "open": 82.69000244140625, "high": 82.7699966430664, "low": 82.66999816894531 }, { "date": "2025-04-04", "close": 82.68, "volume": 12599700, "open": 82.9800033569336, "high": 83.06999969482422, "low": 82.68000030517578 }, { "date": "2025-04-07", "close": 82.690002, "volume": 18363100, "open": 82.88999938964844, "high": 82.94000244140625, "low": 82.5199966430664 }, { "date": "2025-04-08", "close": 82.639999, "volume": 13086100, "open": 82.54000091552734, "high": 82.80999755859375, "low": 82.54000091552734 }, { "date": "2025-04-09", "close": 82.589996, "volume": 25591000, "open": 82.69999694824219, "high": 82.79000091552734, "low": 82.30999755859375 }, { "date": "2025-04-10", "close": 82.580002, "volume": 10029500, "open": 82.58999633789062, "high": 82.66000366210938, "low": 82.52999877929688 }, { "date": "2025-04-11", "close": 82.43, "volume": 6585900, "open": 82.52999877929688, "high": 82.55000305175781, "low": 82.4000015258789 }, { "date": "2025-04-14", "close": 82.610001, "volume": 5006100, "open": 82.4800033569336, "high": 82.62999725341797, "low": 82.4800033569336 }, { "date": "2025-04-15", "close": 82.610001, "volume": 3090700, "open": 82.61000061035156, "high": 82.66999816894531, "low": 82.5999984741211 }, { "date": "2025-04-16", "close": 82.720001, "volume": 3178900, "open": 82.69999694824219, "high": 82.73999786376953, "low": 82.66000366210938 }, { "date": "2025-04-17", "close": 82.75, "volume": 3384000, "open": 82.75, "high": 82.79000091552734, "low": 82.70999908447266 }, { "date": "2025-04-21", "close": 82.699997, "volume": 5283700, "open": 82.77999877929688, "high": 82.8499984741211, "low": 82.69999694824219 }, { "date": "2025-04-22", "close": 82.730003, "volume": 3521700, "open": 82.76000213623047, "high": 82.77999877929688, "low": 82.70999908447266 }, { "date": "2025-04-23", "close": 82.669998, "volume": 3647400, "open": 82.75, "high": 82.80000305175781, "low": 82.62999725341797 }, { "date": "2025-04-24", "close": 82.769997, "volume": 3993500, "open": 82.7300033569336, "high": 82.7699966430664, "low": 82.70999908447266 }, { "date": "2025-04-25", "close": 82.839996, "volume": 2259800, "open": 82.79000091552734, "high": 82.8499984741211, "low": 82.76000213623047 }, { "date": "2025-04-28", "close": 82.959999, "volume": 2847000, "open": 82.8499984741211, "high": 82.95999908447266, "low": 82.83999633789062 }, { "date": "2025-04-29", "close": 83.010002, "volume": 3832200, "open": 82.94000244140625, "high": 83.0199966430664, "low": 82.93000030517578 }, { "date": "2025-04-30", "close": 83.120003, "volume": 5104800, "open": 83.04000091552734, "high": 83.12000274658203, "low": 83.02999877929688 }, { "date": "2025-05-01", "close": 82.690002, "volume": 5150400, "open": 82.88999938964844, "high": 82.9000015258789, "low": 82.66000366210938 }, { "date": "2025-05-02", "close": 82.529999, "volume": 4556100, "open": 82.62000274658203, "high": 82.6500015258789, "low": 82.5 }, { "date": "2025-05-05", "close": 82.519997, "volume": 3420300, "open": 82.56999969482422, "high": 82.58000183105469, "low": 82.48999786376953 }, { "date": "2025-05-06", "close": 82.589996, "volume": 3476300, "open": 82.58999633789062, "high": 82.61000061035156, "low": 82.56999969482422 }, { "date": "2025-05-07", "close": 82.620003, "volume": 2522500, "open": 82.58999633789062, "high": 82.66000366210938, "low": 82.55999755859375 }, { "date": "2025-05-08", "close": 82.449997, "volume": 3566000, "open": 82.58999633789062, "high": 82.5999984741211, "low": 82.44000244140625 }, { "date": "2025-05-09", "close": 82.489998, "volume": 2009600, "open": 82.52999877929688, "high": 82.56999969482422, "low": 82.48999786376953 }, { "date": "2025-05-12", "close": 82.339996, "volume": 4386600, "open": 82.33000183105469, "high": 82.38999938964844, "low": 82.31999969482422 }, { "date": "2025-05-13", "close": 82.32, "volume": 4241200, "open": 82.38999938964844, "high": 82.38999938964844, "low": 82.30000305175781 }, { "date": "2025-05-14", "close": 82.260002, "volume": 3960300, "open": 82.33000183105469, "high": 82.3499984741211, "low": 82.26000213623047 }, { "date": "2025-05-15", "close": 82.419998, "volume": 3449300, "open": 82.37999725341797, "high": 82.41999816894531, "low": 82.3499984741211 }, { "date": "2025-05-16", "close": 82.400002, "volume": 3528300, "open": 82.48999786376953, "high": 82.48999786376953, "low": 82.38999938964844 }, { "date": "2025-05-19", "close": 82.43, "volume": 2906900, "open": 82.37999725341797, "high": 82.44000244140625, "low": 82.37000274658203 }, { "date": "2025-05-20", "close": 82.440002, "volume": 3289200, "open": 82.43000030517578, "high": 82.47000122070312, "low": 82.41000366210938 }, { "date": "2025-05-21", "close": 82.389999, "volume": 4095600, "open": 82.41000366210938, "high": 82.41999816894531, "low": 82.37999725341797 }, { "date": "2025-05-22", "close": 82.440002, "volume": 3415600, "open": 82.44000244140625, "high": 82.44999694824219, "low": 82.41000366210938 }, { "date": "2025-05-23", "close": 82.489998, "volume": 8202300, "open": 82.56999969482422, "high": 82.56999969482422, "low": 82.47000122070312 }, { "date": "2025-05-27", "close": 82.519997, "volume": 3870300, "open": 82.5, "high": 82.52999877929688, "low": 82.4800033569336 }, { "date": "2025-05-28", "close": 82.459999, "volume": 1972600, "open": 82.5, "high": 82.5, "low": 82.44999694824219 }, { "date": "2025-05-29", "close": 82.550003, "volume": 2154300, "open": 82.5199966430664, "high": 82.55999755859375, "low": 82.5199966430664 }, { "date": "2025-05-30", "close": 82.650002, "volume": 4331000, "open": 82.58999633789062, "high": 82.6500015258789, "low": 82.56999969482422 }, { "date": "2025-06-02", "close": 82.309998, "volume": 4011000, "open": 82.33999633789062, "high": 82.37000274658203, "low": 82.30000305175781 }, { "date": "2025-06-03", "close": 82.290001, "volume": 4456600, "open": 82.33000183105469, "high": 82.3499984741211, "low": 82.27999877929688 }, { "date": "2025-06-04", "close": 82.440002, "volume": 5744700, "open": 82.36000061035156, "high": 82.44999694824219, "low": 82.3499984741211 }, { "date": "2025-06-05", "close": 82.349998, "volume": 3164700, "open": 82.44000244140625, "high": 82.45999908447266, "low": 82.3499984741211 }, { "date": "2025-06-06", "close": 82.209999, "volume": 1563300, "open": 82.25, "high": 82.2699966430664, "low": 82.20999908447266 }, { "date": "2025-06-09", "close": 82.269997, "volume": 2166800, "open": 82.23999786376953, "high": 82.30000305175781, "low": 82.23999786376953 }, { "date": "2025-06-10", "close": 82.269997, "volume": 2010600, "open": 82.30000305175781, "high": 82.31999969482422, "low": 82.2699966430664 }, { "date": "2025-06-11", "close": 82.400002, "volume": 1825500, "open": 82.37000274658203, "high": 82.4000015258789, "low": 82.33999633789062 }, { "date": "2025-06-12", "close": 82.470001, "volume": 2612200, "open": 82.4800033569336, "high": 82.4800033569336, "low": 82.44000244140625 }, { "date": "2025-06-13", "close": 82.410004, "volume": 3572700, "open": 82.44000244140625, "high": 82.44000244140625, "low": 82.37999725341797 }, { "date": "2025-06-16", "close": 82.400002, "volume": 2380700, "open": 82.41000366210938, "high": 82.44000244140625, "low": 82.38999938964844 }, { "date": "2025-06-17", "close": 82.440002, "volume": 2057400, "open": 82.43000030517578, "high": 82.45999908447266, "low": 82.4000015258789 }, { "date": "2025-06-18", "close": 82.480003, "volume": 1921300, "open": 82.4800033569336, "high": 82.56999969482422, "low": 82.44999694824219 }, { "date": "2025-06-20", "close": 82.540001, "volume": 2328700, "open": 82.5, "high": 82.56999969482422, "low": 82.48999786376953 }, { "date": "2025-06-23", "close": 82.650002, "volume": 3113400, "open": 82.56999969482422, "high": 82.69000244140625, "low": 82.56999969482422 }, { "date": "2025-06-24", "close": 82.720001, "volume": 4292000, "open": 82.63999938964844, "high": 82.72000122070312, "low": 82.62999725341797 }, { "date": "2025-06-25", "close": 82.730003, "volume": 3268100, "open": 82.69000244140625, "high": 82.73999786376953, "low": 82.66999816894531 }, { "date": "2025-06-26", "close": 82.830002, "volume": 4964600, "open": 82.77999877929688, "high": 82.83000183105469, "low": 82.7699966430664 }, { "date": "2025-06-27", "close": 82.800003, "volume": 2432800, "open": 82.77999877929688, "high": 82.83999633789062, "low": 82.77999877929688 }, { "date": "2025-06-30", "close": 82.860001, "volume": 5690200, "open": 82.8499984741211, "high": 82.86000061035156, "low": 82.80999755859375 }, { "date": "2025-07-01", "close": 82.510002, "volume": 5018100, "open": 82.55999755859375, "high": 82.58999633789062, "low": 82.5 }, { "date": "2025-07-02", "close": 82.5, "volume": 4292600, "open": 82.5199966430664, "high": 82.55000305175781, "low": 82.48999786376953 }, { "date": "2025-07-03", "close": 82.410004, "volume": 2781500, "open": 82.41999816894531, "high": 82.43000030517578, "low": 82.37999725341797 }, { "date": "2025-07-07", "close": 82.389999, "volume": 4022000, "open": 82.41000366210938, "high": 82.41999816894531, "low": 82.37999725341797 }, { "date": "2025-07-08", "close": 82.400002, "volume": 3648300, "open": 82.37999725341797, "high": 82.4000015258789, "low": 82.37000274658203 }, { "date": "2025-07-09", "close": 82.470001, "volume": 2002200, "open": 82.43000030517578, "high": 82.47000122070312, "low": 82.41999816894531 }, { "date": "2025-07-10", "close": 82.470001, "volume": 2249400, "open": 82.47000122070312, "high": 82.47000122070312, "low": 82.43000030517578 }, { "date": "2025-07-11", "close": 82.449997, "volume": 4146300, "open": 82.45999908447266, "high": 82.45999908447266, "low": 82.43000030517578 }, { "date": "2025-07-14", "close": 82.459999, "volume": 1887300, "open": 82.45999908447266, "high": 82.48999786376953, "low": 82.44000244140625 }, { "date": "2025-07-15", "close": 82.379997, "volume": 3436600, "open": 82.45999908447266, "high": 82.45999908447266, "low": 82.37000274658203 }, { "date": "2025-07-16", "close": 82.489998, "volume": 4457200, "open": 82.41000366210938, "high": 82.5199966430664, "low": 82.41000366210938 }, { "date": "2025-07-17", "close": 82.459999, "volume": 2819800, "open": 82.48999786376953, "high": 82.5, "low": 82.44000244140625 }, { "date": "2025-07-18", "close": 82.529999, "volume": 1294500, "open": 82.55999755859375, "high": 82.56999969482422, "low": 82.52999877929688 }, { "date": "2025-07-21", "close": 82.580002, "volume": 1857200, "open": 82.5999984741211, "high": 82.5999984741211, "low": 82.56999969482422 }, { "date": "2025-07-22", "close": 82.639999, "volume": 8474300, "open": 82.5999984741211, "high": 82.63999938964844, "low": 82.5999984741211 }, { "date": "2025-07-23", "close": 82.57, "volume": 2500900, "open": 82.61000061035156, "high": 82.62000274658203, "low": 82.55000305175781 }, { "date": "2025-07-24", "close": 82.5, "volume": 2147100, "open": 82.51000213623047, "high": 82.54000091552734, "low": 82.5 }, { "date": "2025-07-25", "close": 82.550003, "volume": 2023400, "open": 82.55000305175781, "high": 82.55999755859375, "low": 82.52999877929688 }, { "date": "2025-07-28", "close": 82.540001, "volume": 2467100, "open": 82.54000091552734, "high": 82.55000305175781, "low": 82.52999877929688 }, { "date": "2025-07-29", "close": 82.610001, "volume": 2079200, "open": 82.55999755859375, "high": 82.62000274658203, "low": 82.55999755859375 }, { "date": "2025-07-30", "close": 82.519997, "volume": 3786200, "open": 82.56999969482422, "high": 82.63999938964844, "low": 82.5199966430664 }, { "date": "2025-07-31", "close": 82.519997, "volume": 5883700, "open": 82.54000091552734, "high": 82.56999969482422, "low": 82.51000213623047 }, { "date": "2025-08-01", "close": 82.660004, "volume": 6048700, "open": 82.55000305175781, "high": 82.69000244140625, "low": 82.55000305175781 }, { "date": "2025-08-04", "close": 82.68, "volume": 4535300, "open": 82.66999816894531, "high": 82.69000244140625, "low": 82.62999725341797 }, { "date": "2025-08-05", "close": 82.650002, "volume": 6269300, "open": 82.6500015258789, "high": 82.69000244140625, "low": 82.62000274658203 }, { "date": "2025-08-06", "close": 82.68, "volume": 2741800, "open": 82.62999725341797, "high": 82.68000030517578, "low": 82.62999725341797 }, { "date": "2025-08-07", "close": 82.639999, "volume": 2927700, "open": 82.66000366210938, "high": 82.68000030517578, "low": 82.62999725341797 }, { "date": "2025-08-08", "close": 82.620003, "volume": 2621200, "open": 82.63999938964844, "high": 82.63999938964844, "low": 82.61000061035156 }, { "date": "2025-08-11", "close": 82.620003, "volume": 2730500, "open": 82.61000061035156, "high": 82.63999938964844, "low": 82.61000061035156 }, { "date": "2025-08-12", "close": 82.68, "volume": 2844100, "open": 82.6500015258789, "high": 82.69000244140625, "low": 82.63999938964844 }, { "date": "2025-08-13", "close": 82.790001, "volume": 3589200, "open": 82.75, "high": 82.79000091552734, "low": 82.73999786376953 }, { "date": "2025-08-14", "close": 82.699997, "volume": 3934100, "open": 82.70999908447266, "high": 82.72000122070312, "low": 82.68000030517578 }, { "date": "2025-08-15", "close": 82.669998, "volume": 1979400, "open": 82.72000122070312, "high": 82.73999786376953, "low": 82.66999816894531 }, { "date": "2025-08-18", "close": 82.669998, "volume": 6377300, "open": 82.69999694824219, "high": 82.70999908447266, "low": 82.66000366210938 }, { "date": "2025-08-19", "close": 82.709999, "volume": 7318900, "open": 82.70999908447266, "high": 82.7300033569336, "low": 82.69999694824219 }, { "date": "2025-08-20", "close": 82.739998, "volume": 2613800, "open": 82.72000122070312, "high": 82.7699966430664, "low": 82.70999908447266 }, { "date": "2025-08-21", "close": 82.669998, "volume": 3399800, "open": 82.72000122070312, "high": 82.7300033569336, "low": 82.6500015258789 }, { "date": "2025-08-22", "close": 82.849998, "volume": 4815300, "open": 82.70999908447266, "high": 82.86000061035156, "low": 82.69999694824219 }, { "date": "2025-08-25", "close": 82.809998, "volume": 5797100, "open": 82.80000305175781, "high": 82.80999755859375, "low": 82.79000091552734 }, { "date": "2025-08-26", "close": 82.879997, "volume": 1673600, "open": 82.83999633789062, "high": 82.88999938964844, "low": 82.83999633789062 }, { "date": "2025-08-27", "close": 82.940002, "volume": 2399500, "open": 82.88999938964844, "high": 82.94000244140625, "low": 82.87999725341797 }, { "date": "2025-08-28", "close": 82.910004, "volume": 1824800, "open": 82.91000366210938, "high": 82.93000030517578, "low": 82.9000015258789 }, { "date": "2025-08-29", "close": 82.980003, "volume": 2757600, "open": 82.94999694824219, "high": 83.0, "low": 82.94000244140625 }, { "date": "2025-09-02", "close": 82.68, "volume": 4372200, "open": 82.66999816894531, "high": 82.69999694824219, "low": 82.66000366210938 }, { "date": "2025-09-03", "close": 82.739998, "volume": 3284400, "open": 82.68000030517578, "high": 82.76000213623047, "low": 82.66999816894531 }, { "date": "2025-09-04", "close": 82.800003, "volume": 3232700, "open": 82.77999877929688, "high": 82.80000305175781, "low": 82.76000213623047 }, { "date": "2025-09-05", "close": 82.919998, "volume": 5352500, "open": 82.9800033569336, "high": 83.01000213623047, "low": 82.91000366210938 }, { "date": "2025-09-08", "close": 82.970001, "volume": 2281200, "open": 82.9800033569336, "high": 82.98999786376953, "low": 82.94999694824219 }, { "date": "2025-09-09", "close": 82.900002, "volume": 2467600, "open": 82.97000122070312, "high": 83.0, "low": 82.9000015258789 }, { "date": "2025-09-10", "close": 82.910004, "volume": 8269500, "open": 82.95999908447266, "high": 82.95999908447266, "low": 82.91000366210938 }, { "date": "2025-09-11", "close": 82.940002, "volume": 4892400, "open": 82.97000122070312, "high": 83.0, "low": 82.93000030517578 }, { "date": "2025-09-12", "close": 82.93, "volume": 3057500, "open": 82.94000244140625, "high": 82.94000244140625, "low": 82.9000015258789 }, { "date": "2025-09-15", "close": 82.959999, "volume": 1917300, "open": 82.9800033569336, "high": 82.9800033569336, "low": 82.95999908447266 }, { "date": "2025-09-16", "close": 83.0, "volume": 2091100, "open": 82.98999786376953, "high": 83.0199966430664, "low": 82.9800033569336 }, { "date": "2025-09-17", "close": 82.959999, "volume": 4243800, "open": 83.0199966430664, "high": 83.08999633789062, "low": 82.95999908447266 }, { "date": "2025-09-18", "close": 82.93, "volume": 2847600, "open": 82.93000030517578, "high": 82.95999908447266, "low": 82.91000366210938 }, { "date": "2025-09-19", "close": 82.959999, "volume": 2196900, "open": 82.95999908447266, "high": 82.9800033569336, "low": 82.94999694824219 }, { "date": "2025-09-22", "close": 82.919998, "volume": 1835800, "open": 82.97000122070312, "high": 82.9800033569336, "low": 82.91999816894531 }, { "date": "2025-09-23", "close": 82.949997, "volume": 2433300, "open": 82.94000244140625, "high": 82.97000122070312, "low": 82.93000030517578 }, { "date": "2025-09-24", "close": 82.910004, "volume": 3073900, "open": 82.94000244140625, "high": 82.94999694824219, "low": 82.91000366210938 }, { "date": "2025-09-25", "close": 82.839996, "volume": 3458200, "open": 82.86000061035156, "high": 82.87000274658203, "low": 82.83000183105469 }, { "date": "2025-09-26", "close": 82.889999, "volume": 2291700, "open": 82.87000274658203, "high": 82.9000015258789, "low": 82.8499984741211 }, { "date": "2025-09-29", "close": 82.919998, "volume": 3836900, "open": 82.9000015258789, "high": 82.93000030517578, "low": 82.9000015258789 }, { "date": "2025-09-30", "close": 82.959999, "volume": 4044100, "open": 82.94999694824219, "high": 82.98999786376953, "low": 82.94999694824219 }, { "date": "2025-10-01", "close": 82.800003, "volume": 4194100, "open": 82.80999755859375, "high": 82.81999969482422, "low": 82.7699966430664 }, { "date": "2025-10-02", "close": 82.82, "volume": 1896800, "open": 82.79000091552734, "high": 82.81999969482422, "low": 82.7699966430664 }, { "date": "2025-10-03", "close": 82.790001, "volume": 2282300, "open": 82.81999969482422, "high": 82.8499984741211, "low": 82.79000091552734 }, { "date": "2025-10-06", "close": 82.769997, "volume": 2637300, "open": 82.77999877929688, "high": 82.80000305175781, "low": 82.7699966430664 }, { "date": "2025-10-07", "close": 82.809998, "volume": 2301800, "open": 82.79000091552734, "high": 82.83000183105469, "low": 82.77999877929688 }, { "date": "2025-10-08", "close": 82.800003, "volume": 2942100, "open": 82.83999633789062, "high": 82.83999633789062, "low": 82.79000091552734 }, { "date": "2025-10-09", "close": 82.790001, "volume": 2884700, "open": 82.80000305175781, "high": 82.80999755859375, "low": 82.77999877929688 }, { "date": "2025-10-10", "close": 82.93, "volume": 5552900, "open": 82.87999725341797, "high": 82.95999908447266, "low": 82.8499984741211 }, { "date": "2025-10-13", "close": 83.089996, "volume": 9266400, "open": 82.94999694824219, "high": 83.08999633789062, "low": 82.93000030517578 }, { "date": "2025-10-14", "close": 83.029999, "volume": 6221200, "open": 83.0, "high": 83.02999877929688, "low": 82.9800033569336 }, { "date": "2025-10-15", "close": 82.989998, "volume": 3720300, "open": 83.0, "high": 83.0199966430664, "low": 82.9800033569336 }, { "date": "2025-10-16", "close": 83.099998, "volume": 5563700, "open": 82.9800033569336, "high": 83.12999725341797, "low": 82.9800033569336 }, { "date": "2025-10-17", "close": 83.089996, "volume": 3354600, "open": 83.0999984741211, "high": 83.12000274658203, "low": 83.06999969482422 }, { "date": "2025-10-20", "close": 83.099998, "volume": 3331400, "open": 83.0999984741211, "high": 83.0999984741211, "low": 83.06999969482422 }, { "date": "2025-10-21", "close": 83.120003, "volume": 4726800, "open": 83.12000274658203, "high": 83.12999725341797, "low": 83.0999984741211 }, { "date": "2025-10-22", "close": 83.120003, "volume": 6952900, "open": 83.0999984741211, "high": 83.13999938964844, "low": 83.0999984741211 }, { "date": "2025-10-23", "close": 83.059998, "volume": 4405500, "open": 83.0999984741211, "high": 83.11000061035156, "low": 83.05999755859375 }, { "date": "2025-10-24", "close": 83.110001, "volume": 2293400, "open": 83.12000274658203, "high": 83.12999725341797, "low": 83.08999633789062 }, { "date": "2025-10-27", "close": 83.089996, "volume": 6043700, "open": 83.08999633789062, "high": 83.0999984741211, "low": 83.05999755859375 }, { "date": "2025-10-28", "close": 83.099998, "volume": 6114700, "open": 83.08000183105469, "high": 83.11000061035156, "low": 83.06999969482422 }, { "date": "2025-10-29", "close": 82.940002, "volume": 5335000, "open": 83.11000061035156, "high": 83.11000061035156, "low": 82.93000030517578 }, { "date": "2025-10-30", "close": 82.949997, "volume": 3799300, "open": 82.91999816894531, "high": 82.97000122070312, "low": 82.91000366210938 }, { "date": "2025-10-31", "close": 82.980003, "volume": 3592700, "open": 82.9800033569336, "high": 82.98999786376953, "low": 82.95999908447266 }, { "date": "2025-11-03", "close": 82.720001, "volume": 5418800, "open": 82.70999908447266, "high": 82.75, "low": 82.70999908447266 }, { "date": "2025-11-04", "close": 82.75, "volume": 6502000, "open": 82.76000213623047, "high": 82.77999877929688, "low": 82.75 }, { "date": "2025-11-05", "close": 82.690002, "volume": 3952600, "open": 82.75, "high": 82.76000213623047, "low": 82.68000030517578 }, { "date": "2025-11-06", "close": 82.790001, "volume": 3725200, "open": 82.77999877929688, "high": 82.81999969482422, "low": 82.7699966430664 }, { "date": "2025-11-07", "close": 82.830002, "volume": 2942900, "open": 82.80999755859375, "high": 82.87999725341797, "low": 82.80999755859375 }, { "date": "2025-11-10", "close": 82.809998, "volume": 6287900, "open": 82.81999969482422, "high": 82.83000183105469, "low": 82.80000305175781 }, { "date": "2025-11-11", "close": 82.879997, "volume": 4175200, "open": 82.86000061035156, "high": 82.87999725341797, "low": 82.83999633789062 }, { "date": "2025-11-12", "close": 82.849998, "volume": 2369900, "open": 82.8499984741211, "high": 82.87000274658203, "low": 82.83999633789062 }, { "date": "2025-11-13", "close": 82.800003, "volume": 5328100, "open": 82.80000305175781, "high": 82.83000183105469, "low": 82.80000305175781 }, { "date": "2025-11-14", "close": 82.830002, "volume": 5750000, "open": 82.87999725341797, "high": 82.88999938964844, "low": 82.80000305175781 }, { "date": "2025-11-17", "close": 82.82, "volume": 7200800, "open": 82.83000183105469, "high": 82.83000183105469, "low": 82.80999755859375 }, { "date": "2025-11-18", "close": 82.870003, "volume": 3498300, "open": 82.9000015258789, "high": 82.91999816894531, "low": 82.8499984741211 }, { "date": "2025-11-19", "close": 82.860001, "volume": 2679800, "open": 82.9000015258789, "high": 82.91999816894531, "low": 82.8499984741211 }, { "date": "2025-11-20", "close": 82.93, "volume": 5810700, "open": 82.9000015258789, "high": 82.95999908447266, "low": 82.88999938964844 }, { "date": "2025-11-21", "close": 83.029999, "volume": 4849600, "open": 83.0199966430664, "high": 83.04000091552734, "low": 82.9800033569336 }, { "date": "2025-11-24", "close": 83.040001, "volume": 5120700, "open": 83.02999877929688, "high": 83.04000091552734, "low": 83.0 }, { "date": "2025-11-25", "close": 83.089996, "volume": 4276700, "open": 83.05000305175781, "high": 83.0999984741211, "low": 83.04000091552734 }, { "date": "2025-11-26", "close": 83.080002, "volume": 4349400, "open": 83.06999969482422, "high": 83.08000183105469, "low": 83.04000091552734 }, { "date": "2025-11-28", "close": 83.080002, "volume": 2799600, "open": 83.0999984741211, "high": 83.11000061035156, "low": 83.05999755859375 }, { "date": "2025-12-01", "close": 82.760002, "volume": 3358500, "open": 82.79000091552734, "high": 82.79000091552734, "low": 82.76000213623047 }, { "date": "2025-12-02", "close": 82.809998, "volume": 4653000, "open": 82.80000305175781, "high": 82.81999969482422, "low": 82.77999877929688 }, { "date": "2025-12-03", "close": 82.860001, "volume": 2121300, "open": 82.87000274658203, "high": 82.87000274658203, "low": 82.83000183105469 }, { "date": "2025-12-04", "close": 82.800003, "volume": 2473900, "open": 82.83999633789062, "high": 82.83999633789062, "low": 82.80000305175781 }, { "date": "2025-12-05", "close": 82.769997, "volume": 2172300, "open": 82.81999969482422, "high": 82.81999969482422, "low": 82.7699966430664 }, { "date": "2025-12-08", "close": 82.75, "volume": 3378600, "open": 82.7699966430664, "high": 82.7699966430664, "low": 82.70999908447266 }, { "date": "2025-12-09", "close": 82.709999, "volume": 2709900, "open": 82.79000091552734, "high": 82.79000091552734, "low": 82.70999908447266 }, { "date": "2025-12-10", "close": 82.849998, "volume": 4431300, "open": 82.72000122070312, "high": 82.8499984741211, "low": 82.70999908447266 }, { "date": "2025-12-11", "close": 82.860001, "volume": 3552400, "open": 82.88999938964844, "high": 82.9000015258789, "low": 82.8499984741211 }, { "date": "2025-12-12", "close": 82.870003, "volume": 4256400, "open": 82.86000061035156, "high": 82.88999938964844, "low": 82.8499984741211 }, { "date": "2025-12-15", "close": 82.919998, "volume": 5252200, "open": 82.93000030517578, "high": 82.94000244140625, "low": 82.9000015258789 }, { "date": "2025-12-16", "close": 82.959999, "volume": 4004800, "open": 82.94000244140625, "high": 82.9800033569336, "low": 82.93000030517578 }, { "date": "2025-12-17", "close": 82.970001, "volume": 5873900, "open": 82.94999694824219, "high": 82.9800033569336, "low": 82.94000244140625 }, { "date": "2025-12-18", "close": 83.029999, "volume": 3896800, "open": 83.04000091552734, "high": 83.04000091552734, "low": 82.9800033569336 }, { "date": "2025-12-19", "close": 82.760002, "volume": 4195000, "open": 82.76000213623047, "high": 82.7699966430664, "low": 82.73999786376953 }, { "date": "2025-12-22", "close": 82.720001, "volume": 4489000, "open": 82.75, "high": 82.75, "low": 82.70999908447266 }, { "date": "2025-12-23", "close": 82.68, "volume": 3442900, "open": 82.66000366210938, "high": 82.69000244140625, "low": 82.6500015258789 }, { "date": "2025-12-24", "close": 82.730003, "volume": 2287200, "open": 82.70999908447266, "high": 82.73999786376953, "low": 82.69999694824219 }, { "date": "2025-12-26", "close": 82.790001, "volume": 2034700, "open": 82.80000305175781, "high": 82.80999755859375, "low": 82.77999877929688 }, { "date": "2025-12-29", "close": 82.830002, "volume": 3432000, "open": 82.83000183105469, "high": 82.8499984741211, "low": 82.81999969482422 }, { "date": "2025-12-30", "close": 82.849998, "volume": 3641100, "open": 82.83000183105469, "high": 82.86000061035156, "low": 82.83000183105469 }, { "date": "2025-12-31", "close": 82.82, "volume": 3753000, "open": 82.83999633789062, "high": 82.87000274658203, "low": 82.81999969482422 }, { "date": "2026-01-02", "close": 82.860001, "volume": 3041700, "open": 82.87000274658203, "high": 82.87000274658203, "low": 82.83999633789062 }, { "date": "2026-01-05", "close": 82.889999, "volume": 3063400, "open": 82.87999725341797, "high": 82.9000015258789, "low": 82.87000274658203 }, { "date": "2026-01-06", "close": 82.900002, "volume": 4368900, "open": 82.87999725341797, "high": 82.9000015258789, "low": 82.8499984741211 }, { "date": "2026-01-07", "close": 82.889999, "volume": 4298000, "open": 82.91000366210938, "high": 82.93000030517578, "low": 82.87999725341797 }, { "date": "2026-01-08", "close": 82.860001, "volume": 2470500, "open": 82.87000274658203, "high": 82.87999725341797, "low": 82.86000061035156 }, { "date": "2026-01-09", "close": 82.830002, "volume": 3409700, "open": 82.87000274658203, "high": 82.87000274658203, "low": 82.80999755859375 }, { "date": "2026-01-12", "close": 82.830002, "volume": 2243100, "open": 82.81999969482422, "high": 82.83999633789062, "low": 82.80999755859375 }, { "date": "2026-01-13", "close": 82.849998, "volume": 4656300, "open": 82.86000061035156, "high": 82.87000274658203, "low": 82.83999633789062 }, { "date": "2026-01-14", "close": 82.870003, "volume": 3022500, "open": 82.87999725341797, "high": 82.9000015258789, "low": 82.87000274658203 }, { "date": "2026-01-15", "close": 82.809998, "volume": 3306400, "open": 82.86000061035156, "high": 82.86000061035156, "low": 82.80999755859375 }, { "date": "2026-01-16", "close": 82.790001, "volume": 4540100, "open": 82.83999633789062, "high": 82.83999633789062, "low": 82.77999877929688 }, { "date": "2026-01-20", "close": 82.800003, "volume": 5763700, "open": 82.80999755859375, "high": 82.81999969482422, "low": 82.80000305175781 }, { "date": "2026-01-21", "close": 82.839996, "volume": 14151400, "open": 82.83000183105469, "high": 82.83999633789062, "low": 82.80999755859375 }, { "date": "2026-01-22", "close": 82.809998, "volume": 4878300, "open": 82.80999755859375, "high": 82.81999969482422, "low": 82.79000091552734 }, { "date": "2026-01-23", "close": 82.839996, "volume": 2506700, "open": 82.83000183105469, "high": 82.8499984741211, "low": 82.81999969482422 }, { "date": "2026-01-26", "close": 82.870003, "volume": 3094300, "open": 82.87000274658203, "high": 82.87999725341797, "low": 82.8499984741211 }, { "date": "2026-01-27", "close": 82.889999, "volume": 4339300, "open": 82.87000274658203, "high": 82.91000366210938, "low": 82.87000274658203 }, { "date": "2026-01-28", "close": 82.889999, "volume": 4157500, "open": 82.91000366210938, "high": 82.91000366210938, "low": 82.87000274658203 }, { "date": "2026-01-29", "close": 82.919998, "volume": 4135800, "open": 82.9000015258789, "high": 82.94999694824219, "low": 82.9000015258789 }, { "date": "2026-01-30", "close": 82.989998, "volume": 4272800, "open": 82.97000122070312, "high": 83.01000213623047, "low": 82.95999908447266 }, { "date": "2026-02-02", "close": 82.699997, "volume": 4079300, "open": 82.73999786376953, "high": 82.75, "low": 82.69000244140625 }, { "date": "2026-02-03", "close": 82.690002, "volume": 4449700, "open": 82.68000030517578, "high": 82.70999908447266, "low": 82.66999816894531 }, { "date": "2026-02-04", "close": 82.730003, "volume": 3945400, "open": 82.69000244140625, "high": 82.73999786376953, "low": 82.69000244140625 }, { "date": "2026-02-05", "close": 82.860001, "volume": 6014000, "open": 82.81999969482422, "high": 82.87999725341797, "low": 82.79000091552734 }, { "date": "2026-02-06", "close": 82.860001, "volume": 7414400, "open": 82.88999938964844, "high": 82.88999938964844, "low": 82.83000183105469 }, { "date": "2026-02-09", "close": 82.879997, "volume": 6928900, "open": 82.87999725341797, "high": 82.88999938964844, "low": 82.87000274658203 }, { "date": "2026-02-10", "close": 82.93, "volume": 4736200, "open": 82.93000030517578, "high": 82.94999694824219, "low": 82.91999816894531 }, { "date": "2026-02-11", "close": 82.849998, "volume": 3509800, "open": 82.8499984741211, "high": 82.88999938964844, "low": 82.83000183105469 }, { "date": "2026-02-12", "close": 82.93, "volume": 3377300, "open": 82.87999725341797, "high": 82.94999694824219, "low": 82.87000274658203 }, { "date": "2026-02-13", "close": 83.059998, "volume": 3563900, "open": 83.04000091552734, "high": 83.06999969482422, "low": 83.02999877929688 }, { "date": "2026-02-17", "close": 83.029999, "volume": 3293800, "open": 83.04000091552734, "high": 83.05000305175781, "low": 83.01000213623047 }, { "date": "2026-02-18", "close": 82.980003, "volume": 2145500, "open": 82.9800033569336, "high": 83.0, "low": 82.9800033569336 }, { "date": "2026-02-19", "close": 82.980003, "volume": 2653900, "open": 82.97000122070312, "high": 83.01000213623047, "low": 82.97000122070312 }, { "date": "2026-02-20", "close": 82.989998, "volume": 3451900, "open": 83.01000213623047, "high": 83.0199966430664, "low": 82.97000122070312 }, { "date": "2026-02-23", "close": 83.059998, "volume": 2809000, "open": 83.0199966430664, "high": 83.08000183105469, "low": 83.0 }, { "date": "2026-02-24", "close": 83.059998, "volume": 5232700, "open": 83.05000305175781, "high": 83.06999969482422, "low": 83.02999877929688 }, { "date": "2026-02-25", "close": 83.040001, "volume": 4495400, "open": 83.02999877929688, "high": 83.04000091552734, "low": 83.01000213623047 }, { "date": "2026-02-26", "close": 83.07, "volume": 7856900, "open": 83.02999877929688, "high": 83.08999633789062, "low": 83.02999877929688 }, { "date": "2026-02-27", "close": 83.18, "volume": 5655100, "open": 83.16000366210938, "high": 83.19999694824219, "low": 83.1500015258789 }, { "date": "2026-03-02", "close": 82.809998, "volume": 7074100, "open": 82.87999725341797, "high": 82.88999938964844, "low": 82.79000091552734 }, { "date": "2026-03-03", "close": 82.800003, "volume": 5817200, "open": 82.72000122070312, "high": 82.81999969482422, "low": 82.70999908447266 }, { "date": "2026-03-04", "close": 82.75, "volume": 5025800, "open": 82.79000091552734, "high": 82.80000305175781, "low": 82.7300033569336 }, { "date": "2026-03-05", "close": 82.690002, "volume": 7172700, "open": 82.68000030517578, "high": 82.70999908447266, "low": 82.66000366210938 }, { "date": "2026-03-06", "close": 82.730003, "volume": 5750000, "open": 82.66999816894531, "high": 82.80999755859375, "low": 82.66999816894531 }, { "date": "2026-03-09", "close": 82.769997, "volume": 4899200, "open": 82.69999694824219, "high": 82.77999877929688, "low": 82.66999816894531 }, { "date": "2026-03-10", "close": 82.720001, "volume": 5106600, "open": 82.7699966430664, "high": 82.80000305175781, "low": 82.70999908447266 }, { "date": "2026-03-11", "close": 82.639999, "volume": 3976900, "open": 82.68000030517578, "high": 82.69000244140625, "low": 82.63999938964844 }, { "date": "2026-03-12", "close": 82.5, "volume": 8506900, "open": 82.61000061035156, "high": 82.62999725341797, "low": 82.47000122070312 }, { "date": "2026-03-13", "close": 82.550003, "volume": 7184000, "open": 82.5999984741211, "high": 82.61000061035156, "low": 82.52999877929688 }, { "date": "2026-03-16", "close": 82.650002, "volume": 4785600, "open": 82.63999938964844, "high": 82.6500015258789, "low": 82.58999633789062 }, { "date": "2026-03-17", "close": 82.660004, "volume": 3379600, "open": 82.6500015258789, "high": 82.68000030517578, "low": 82.6500015258789 }, { "date": "2026-03-18", "close": 82.510002, "volume": 5624600, "open": 82.5999984741211, "high": 82.62999725341797, "low": 82.51000213623047 }, { "date": "2026-03-19", "close": 82.489998, "volume": 12151300, "open": 82.38999938964844, "high": 82.52999877929688, "low": 82.37000274658203 }, { "date": "2026-03-20", "close": 82.309998, "volume": 11512100, "open": 82.37000274658203, "high": 82.37999725341797, "low": 82.27999877929688 }, { "date": "2026-03-23", "close": 82.43, "volume": 8918100, "open": 82.36000061035156, "high": 82.48999786376953, "low": 82.33999633789062 }, { "date": "2026-03-24", "close": 82.309998, "volume": 8547200, "open": 82.33000183105469, "high": 82.38999938964844, "low": 82.2699966430664 }, { "date": "2026-03-25", "close": 82.400002, "volume": 5556000, "open": 82.4000015258789, "high": 82.43000030517578, "low": 82.37000274658203 }, { "date": "2026-03-26", "close": 82.220001, "volume": 7405900, "open": 82.33000183105469, "high": 82.36000061035156, "low": 82.22000122070312 }, { "date": "2026-03-27", "close": 82.389999, "volume": 7966400, "open": 82.27999877929688, "high": 82.38999938964844, "low": 82.27999877929688 }, { "date": "2026-03-30", "close": 82.5, "volume": 5461200, "open": 82.4800033569336, "high": 82.54000091552734, "low": 82.47000122070312 }, { "date": "2026-03-31", "close": 82.57, "volume": 10879800, "open": 82.58999633789062, "high": 82.62000274658203, "low": 82.55000305175781 }, { "date": "2026-04-01", "close": 82.32, "volume": 7671800, "open": 82.31999969482422, "high": 82.3499984741211, "low": 82.29000091552734 }, { "date": "2026-04-02", "close": 82.360001, "volume": 4735100, "open": 82.33000183105469, "high": 82.38999938964844, "low": 82.31999969482422 }, { "date": "2026-04-06", "close": 82.279999, "volume": 3659700, "open": 82.29000091552734, "high": 82.30999755859375, "low": 82.26000213623047 }, { "date": "2026-04-07", "close": 82.339996, "volume": 3130500, "open": 82.30000305175781, "high": 82.37999725341797, "low": 82.25 }, { "date": "2026-04-08", "close": 82.419998, "volume": 6026600, "open": 82.4800033569336, "high": 82.4800033569336, "low": 82.38999938964844 }, { "date": "2026-04-09", "close": 82.440002, "volume": 6123400, "open": 82.41999816894531, "high": 82.4800033569336, "low": 82.38999938964844 }, { "date": "2026-04-10", "close": 82.410004, "volume": 5766600, "open": 82.44999694824219, "high": 82.45999908447266, "low": 82.4000015258789 }, { "date": "2026-04-13", "close": 82.470001, "volume": 2919900, "open": 82.43000030517578, "high": 82.47000122070312, "low": 82.4000015258789 }, { "date": "2026-04-14", "close": 82.529999, "volume": 3521000, "open": 82.45999908447266, "high": 82.52999877929688, "low": 82.44999694824219 }, { "date": "2026-04-15", "close": 82.510002, "volume": 3072800, "open": 82.5199966430664, "high": 82.5199966430664, "low": 82.4800033569336 }, { "date": "2026-04-16", "close": 82.480003, "volume": 2875600, "open": 82.52999877929688, "high": 82.52999877929688, "low": 82.4800033569336 }, { "date": "2026-04-17", "close": 82.639999, "volume": 4856700, "open": 82.61000061035156, "high": 82.66000366210938, "low": 82.5999984741211 }, { "date": "2026-04-20", "close": 82.599998, "volume": 1800400, "open": 82.62999725341797, "high": 82.62999725341797, "low": 82.58000183105469 }, { "date": "2026-04-21", "close": 82.480003, "volume": 3375600, "open": 82.55999755859375, "high": 82.55999755859375, "low": 82.4800033569336 }, { "date": "2026-04-22", "close": 82.519997, "volume": 2126000, "open": 82.55000305175781, "high": 82.55000305175781, "low": 82.51000213623047 }, { "date": "2026-04-23", "close": 82.480003, "volume": 3086000, "open": 82.5199966430664, "high": 82.52999877929688, "low": 82.44999694824219 }, { "date": "2026-04-24", "close": 82.57, "volume": 3271800, "open": 82.51000213623047, "high": 82.58999633789062, "low": 82.48999786376953 }, { "date": "2026-04-27", "close": 82.550003, "volume": 2376200, "open": 82.55999755859375, "high": 82.58000183105469, "low": 82.54000091552734 }, { "date": "2026-04-28", "close": 82.5, "volume": 4175900, "open": 82.5199966430664, "high": 82.52999877929688, "low": 82.48999786376953 }, { "date": "2026-04-29", "close": 82.389999, "volume": 4900900, "open": 82.47000122070312, "high": 82.47000122070312, "low": 82.36000061035156 }, { "date": "2026-04-30", "close": 82.480003, "volume": 4183200, "open": 82.47000122070312, "high": 82.48999786376953, "low": 82.44999694824219 }, { "date": "2026-05-01", "close": 82.25, "volume": 2999400, "open": 82.23999786376953, "high": 82.30999755859375, "low": 82.22000122070312 }, { "date": "2026-05-04", "close": 82.150002, "volume": 4021000, "open": 82.20999908447266, "high": 82.20999908447266, "low": 82.0999984741211 }, { "date": "2026-05-05", "close": 82.190002, "volume": 3736500, "open": 82.19000244140625, "high": 82.22000122070312, "low": 82.18000030517578 }, { "date": "2026-05-06", "close": 82.300003, "volume": 2842000, "open": 82.29000091552734, "high": 82.30999755859375, "low": 82.2699966430664 }, { "date": "2026-05-07", "close": 82.230003, "volume": 2564800, "open": 82.36000061035156, "high": 82.36000061035156, "low": 82.22000122070312 }, { "date": "2026-05-08", "close": 82.300003, "volume": 1597900, "open": 82.33000183105469, "high": 82.33000183105469, "low": 82.29000091552734 }, { "date": "2026-05-11", "close": 82.220001, "volume": 1694000, "open": 82.27999877929688, "high": 82.29000091552734, "low": 82.22000122070312 }, { "date": "2026-05-12", "close": 82.160004, "volume": 3292000, "open": 82.18000030517578, "high": 82.18000030517578, "low": 82.1500015258789 }, { "date": "2026-05-13", "close": 82.190002, "volume": 2667200, "open": 82.18000030517578, "high": 82.19999694824219, "low": 82.13999938964844 }, { "date": "2026-05-14", "close": 82.160004, "volume": 2185600, "open": 82.22000122070312, "high": 82.2300033569336, "low": 82.1500015258789 }, { "date": "2026-05-15", "close": 82.059998, "volume": 3543600, "open": 82.08999633789062, "high": 82.0999984741211, "low": 82.05999755859375 }, { "date": "2026-05-18", "close": 82.099998, "volume": 3801000, "open": 82.11000061035156, "high": 82.13999938964844, "low": 82.05999755859375 }, { "date": "2026-05-19", "close": 82.040001, "volume": 3046900, "open": 82.04000091552734, "high": 82.06999969482422, "low": 82.0 }, { "date": "2026-05-20", "close": 82.150002, "volume": 6917100, "open": 82.04000091552734, "high": 82.19000244140625, "low": 82.04000091552734 }, { "date": "2026-05-21", "close": 82.139999, "volume": 5047200, "open": 82.06999969482422, "high": 82.16000366210938, "low": 82.05000305175781 }, { "date": "2026-05-22", "close": 82.120003, "volume": 2721300, "open": 82.16999816894531, "high": 82.18000030517578, "low": 82.05999755859375 }, { "date": "2026-05-26", "close": 82.209999, "volume": 2783500, "open": 82.19999694824219, "high": 82.20999908447266, "low": 82.16000366210938 }, { "date": "2026-05-27", "close": 82.220001, "volume": 2001600, "open": 82.22000122070312, "high": 82.23999786376953, "low": 82.20999908447266 }, { "date": "2026-05-28", "close": 82.260002, "volume": 2578700, "open": 82.22000122070312, "high": 82.30000305175781, "low": 82.20999908447266 }, { "date": "2026-05-29", "close": 82.300003, "volume": 2520800, "open": 82.30000305175781, "high": 82.33000183105469, "low": 82.27999877929688 }, { "date": "2026-06-01", "close": 82.010002, "volume": 2975600, "open": 81.9800033569336, "high": 82.0199966430664, "low": 81.94000244140625 }, { "date": "2026-06-02", "close": 82.010002, "volume": 1890900, "open": 82.04000091552734, "high": 82.04000091552734, "low": 82.0 }, { "date": "2026-06-03", "close": 81.970001, "volume": 3261700, "open": 81.97000122070312, "high": 81.98999786376953, "low": 81.94999694824219 }, { "date": "2026-06-04", "close": 82.029999, "volume": 3010500, "open": 82.05000305175781, "high": 82.05999755859375, "low": 82.0199966430664 }, { "date": "2026-06-05", "close": 81.860001, "volume": 5008100, "open": 81.91999816894531, "high": 81.93000030517578, "low": 81.86000061035156 }, { "date": "2026-06-08", "close": 81.900002, "volume": 5010000, "open": 81.93000030517578, "high": 81.94999694824219, "low": 81.88999938964844 }, { "date": "2026-06-09", "close": 81.940002, "volume": 3242100, "open": 81.94000244140625, "high": 81.9800033569336, "low": 81.91999816894531 }, { "date": "2026-06-10", "close": 81.940002, "volume": 3446600, "open": 81.97000122070312, "high": 81.98999786376953, "low": 81.94000244140625 }, { "date": "2026-06-11", "close": 82.089996, "volume": 4528000, "open": 81.95999908447266, "high": 82.0999984741211, "low": 81.94000244140625 }, { "date": "2026-06-12", "close": 82.07, "volume": 3966800, "open": 82.06999969482422, "high": 82.08999633789062, "low": 82.02999877929688 }, { "date": "2026-06-15", "close": 82.110001, "volume": 3625900, "open": 82.13999938964844, "high": 82.1500015258789, "low": 82.08999633789062 }, { "date": "2026-06-16", "close": 82.129997, "volume": 1766800, "open": 82.0999984741211, "high": 82.1500015258789, "low": 82.08999633789062 }, { "date": "2026-06-17", "close": 81.879997, "volume": 5236600, "open": 82.11000061035156, "high": 82.12999725341797, "low": 81.87999725341797 }, { "date": "2026-06-18", "close": 81.989998, "volume": 3044000, "open": 81.98999786376953, "high": 82.04000091552734, "low": 81.9800033569336 }, { "date": "2026-06-22", "close": 81.910004, "volume": 2502000, "open": 81.93000030517578, "high": 81.94999694824219, "low": 81.91000366210938 }, { "date": "2026-06-23", "close": 81.970001, "volume": 6606500, "open": 81.97000122070312, "high": 82.0, "low": 81.97000122070312 }, { "date": "2026-06-24", "close": 82.07, "volume": 3660400, "open": 82.05000305175781, "high": 82.08999633789062, "low": 82.04000091552734 }, { "date": "2026-06-25", "close": 82.089996, "volume": 4011800, "open": 82.11000061035156, "high": 82.1500015258789, "low": 82.08999633789062 }, { "date": "2026-06-26", "close": 82.190002, "volume": 2949000, "open": 82.16000366210938, "high": 82.20999908447266, "low": 82.16000366210938 }, { "date": "2026-06-29", "close": 82.169998, "volume": 2234500, "open": 82.16999816894531, "high": 82.16999816894531, "low": 82.13999938964844 }, { "date": "2026-06-30", "close": 82.110001, "volume": 3358800, "open": 82.1500015258789, "high": 82.1500015258789, "low": 82.0999984741211 }, { "date": "2026-07-01", "close": 81.839996, "volume": 3433600, "open": 81.86000061035156, "high": 81.9000015258789, "low": 81.83000183105469 }, { "date": "2026-07-02", "close": 81.940002, "volume": 3504900, "open": 81.93000030517578, "high": 81.97000122070312, "low": 81.91999816894531 }, { "date": "2026-07-06", "close": 81.980003, "volume": 5755600, "open": 81.95999908447266, "high": 81.9800033569336, "low": 81.94000244140625 }, { "date": "2026-07-07", "close": 81.860001, "volume": 3199600, "open": 81.94000244140625, "high": 81.94999694824219, "low": 81.86000061035156 }, { "date": "2026-07-08", "close": 81.839996, "volume": 2179200, "open": 81.86000061035156, "high": 81.86000061035156, "low": 81.80999755859375 }, { "date": "2026-07-09", "close": 81.910004, "volume": 2645800, "open": 81.88999938964844, "high": 81.94000244140625, "low": 81.87999725341797 }, { "date": "2026-07-10", "close": 81.879997, "volume": 2173800, "open": 81.91000366210938, "high": 81.93000030517578, "low": 81.87999725341797 }, { "date": "2026-07-13", "close": 81.790001, "volume": 2808500, "open": 81.87000274658203, "high": 81.87000274658203, "low": 81.79000091552734 }, { "date": "2026-07-14", "close": 81.93, "volume": 2766900, "open": 81.93000030517578, "high": 81.97000122070312, "low": 81.88999938964844 }, { "date": "2026-07-15", "close": 82.0, "volume": 5041100, "open": 81.97000122070312, "high": 82.02999877929688, "low": 81.97000122070312 }, { "date": "2026-07-16", "close": 82.0, "volume": 2730500, "open": 81.9800033569336, "high": 82.0, "low": 81.95999908447266 }, { "date": "2026-07-17", "close": 81.989998, "volume": 4355400, "open": 82.05999755859375, "high": 82.08999633789062, "low": 81.98999786376953 }, { "date": "2026-07-20", "close": 81.959999, "volume": 2909600, "open": 81.98999786376953, "high": 81.98999786376953, "low": 81.91999816894531 }, { "date": "2026-07-21", "close": 81.889999, "volume": 1845000, "open": 81.91999816894531, "high": 81.93000030517578, "low": 81.87999725341797 }, { "date": "2026-07-22", "close": 81.830002, "volume": 3168400, "open": 81.88999938964844, "high": 81.88999938964844, "low": 81.83000183105469 }, { "date": "2026-07-23", "close": 81.769997, "volume": 3129200, "open": 81.77999877929688, "high": 81.79000091552734, "low": 81.76000213623047 }, { "date": "2026-07-24", "close": 81.849998, "volume": 2982800, "open": 81.81999969482422, "high": 81.87000274658203, "low": 81.80999755859375 }, { "date": "2026-07-27", "close": 81.870003, "volume": 3070800, "open": 81.86000061035156, "high": 81.88999938964844, "low": 81.8499984741211 }, { "date": "2026-07-28", "close": 81.940002, "volume": 2955500, "open": 81.91000366210938, "high": 81.97000122070312, "low": 81.9000015258789 }, { "date": "2026-07-29", "close": 81.989998, "volume": 4820100, "open": 81.9000015258789, "high": 82.02999877929688, "low": 81.86000061035156 }, { "date": "2026-07-30", "close": 82.010002, "volume": 3451100, "open": 82.0199966430664, "high": 82.04000091552734, "low": 82.0 }, { "date": "2026-07-31", "close": 82.0, "volume": 3142000, "open": 81.97000122070312, "high": 82.0, "low": 81.94000244140625 }, { "date": "2026-08-03", "close": 81.769997, "volume": 4866900, "open": 81.77999877929688, "high": 81.77999877929688, "low": 81.75 }, { "date": "2026-08-04", "close": 81.870003, "volume": 5719100, "open": 81.86000061035156, "high": 81.87999725341797, "low": 81.8499984741211 }, { "date": "2026-08-05", "close": 81.900002, "volume": 5430100, "open": 81.8499984741211, "high": 81.9000015258789, "low": 81.83999633789062 }, { "date": "2026-08-06", "close": 81.800003, "volume": 4636200, "open": 81.86000061035156, "high": 81.86000061035156, "low": 81.80000305175781 }, { "date": "2026-08-07", "close": 81.919998, "volume": 2939600, "open": 81.94000244140625, "high": 81.94000244140625, "low": 81.88999938964844 }, { "date": "2026-08-10", "close": 81.860001, "volume": 1629200, "open": 81.87999725341797, "high": 81.87999725341797, "low": 81.8499984741211 }, { "date": "2026-08-11", "close": 81.870003, "volume": 2541600, "open": 81.88999938964844, "high": 81.91000366210938, "low": 81.87000274658203 }, { "date": "2026-08-12", "close": 81.919998, "volume": 1930800, "open": 81.97000122070312, "high": 81.97000122070312, "low": 81.91999816894531 }, { "date": "2026-08-13", "close": 82.029999, "volume": 1700600, "open": 82.01000213623047, "high": 82.05000305175781, "low": 82.01000213623047 }, { "date": "2026-08-14", "close": 82.0, "volume": 1945700, "open": 82.06999969482422, "high": 82.08000183105469, "low": 82.0 }, { "date": "2026-08-17", "close": 82.0, "volume": 2912500, "open": 82.01000213623047, "high": 82.04000091552734, "low": 82.0 }, { "date": "2026-08-18", "close": 82.019997, "volume": 2401900, "open": 82.0, "high": 82.04000091552734, "low": 81.9800033569336 }, { "date": "2026-08-19", "close": 82.059998, "volume": 6417400, "open": 82.04000091552734, "high": 82.05999755859375, "low": 81.98999786376953 }, { "date": "2026-08-20", "close": 82.019997, "volume": 2248600, "open": 82.01000213623047, "high": 82.04000091552734, "low": 82.0 }, { "date": "2026-08-21", "close": 82.0, "volume": 2085000, "open": 82.0199966430664, "high": 82.02999877929688, "low": 81.9800033569336 }, { "date": "2026-08-24", "close": 82.0, "volume": 3585800, "open": 82.0, "high": 82.0199966430664, "low": 81.98999786376953 }, { "date": "2026-08-25", "close": 82.080002, "volume": 1972100, "open": 82.04000091552734, "high": 82.0999984741211, "low": 82.04000091552734 }, { "date": "2026-08-26", "close": 82.050003, "volume": 5500400, "open": 82.05999755859375, "high": 82.05999755859375, "low": 82.02999877929688 }, { "date": "2026-08-27", "close": 82.040001, "volume": 3813100, "open": 82.05999755859375, "high": 82.06999969482422, "low": 82.02999877929688 }, { "date": "2026-08-28", "close": 81.889999, "volume": 5756100, "open": 82.05000305175781, "high": 82.08999633789062, "low": 81.87999725341797 }, { "date": "2026-08-31", "close": 81.889999, "volume": 4603800, "open": 81.91999816894531, "high": 81.91999816894531, "low": 81.88999938964844 }, { "date": "2026-09-01", "close": 81.589996, "volume": 9452400, "open": 81.62000274658203, "high": 81.66000366210938, "low": 81.58999633789062 }, { "date": "2026-09-02", "close": 81.639999, "volume": 2705100, "open": 81.62999725341797, "high": 81.63999938964844, "low": 81.61000061035156 }, { "date": "2026-09-03", "close": 81.709999, "volume": 3599400, "open": 81.7300033569336, "high": 81.73999786376953, "low": 81.69999694824219 }, { "date": "2026-09-04", "close": 81.690002, "volume": 2477900, "open": 81.68000030517578, "high": 81.70999908447266, "low": 81.66999816894531 }, { "date": "2026-09-08", "close": 81.660004, "volume": 4279800, "open": 81.69999694824219, "high": 81.69999694824219, "low": 81.6500015258789 }, { "date": "2026-09-09", "close": 81.629997, "volume": 2610300, "open": 81.6500015258789, "high": 81.66999816894531, "low": 81.62000274658203 }, { "date": "2026-09-10", "close": 81.419998, "volume": 6241200, "open": 81.5199966430664, "high": 81.5199966430664, "low": 81.41999816894531 }, { "date": "2026-09-11", "close": 81.370003, "volume": 5934300, "open": 81.43000030517578, "high": 81.44999694824219, "low": 81.33999633789062 }, { "date": "2026-09-14", "close": 81.339996, "volume": 4593000, "open": 81.3499984741211, "high": 81.41999816894531, "low": 81.30000305175781 }, { "date": "2026-09-15", "close": 81.309998, "volume": 6420800, "open": 81.3499984741211, "high": 81.36000061035156, "low": 81.30999755859375 }, { "date": "2026-09-16", "close": 81.239998, "volume": 4029100, "open": 81.37999725341797, "high": 81.44000244140625, "low": 81.23999786376953 }, { "date": "2026-09-17", "close": 81.360001, "volume": 5740900, "open": 81.33999633789062, "high": 81.36000061035156, "low": 81.30999755859375 }, { "date": "2026-09-18", "close": 81.239998, "volume": 7701100, "open": 81.27999877929688, "high": 81.29000091552734, "low": 81.23999786376953 }, { "date": "2026-09-21", "close": 81.290001, "volume": 3971400, "open": 81.30999755859375, "high": 81.30999755859375, "low": 81.27999877929688 }, { "date": "2026-09-22", "close": 81.32, "volume": 4631000, "open": 81.30000305175781, "high": 81.31999969482422, "low": 81.2699966430664 }, { "date": "2026-09-23", "close": 81.120003, "volume": 5621000, "open": 81.2699966430664, "high": 81.27999877929688, "low": 81.05000305175781 }, { "date": "2026-09-24", "close": 81.089996, "volume": 5182000, "open": 81.19000244140625, "high": 81.19999694824219, "low": 81.08999633789062 }, { "date": "2026-09-25", "close": 81.209999, "volume": 3348600, "open": 81.16000366210938, "high": 81.22000122070312, "low": 81.12999725341797 }, { "date": "2026-09-28", "close": 81.110001, "volume": 9328600, "open": 81.12999725341797, "high": 81.16000366210938, "low": 81.06999969482422 }, { "date": "2026-09-29", "close": 81.160004, "volume": 5521100, "open": 81.12000274658203, "high": 81.19000244140625, "low": 81.08999633789062 }, { "date": "2026-09-30", "close": 81.199997, "volume": 5029200, "open": 81.25, "high": 81.26000213623047, "low": 81.16999816894531 }, { "date": "2026-10-01", "close": 81.099998, "volume": 6805400, "open": 80.97000122070312, "high": 81.1500015258789, "low": 80.94999694824219 }, { "date": "2026-10-02", "close": 81.050003, "volume": 3365900, "open": 81.16999816894531, "high": 81.18000030517578, "low": 81.02999877929688 }, { "date": "2026-10-05", "close": 81.080002, "volume": 4313600, "open": 81.06999969482422, "high": 81.0999984741211, "low": 81.02999877929688 }, { "date": "2026-10-06", "close": 81.129997, "volume": 3550400, "open": 81.11000061035156, "high": 81.1500015258789, "low": 81.0999984741211 }, { "date": "2026-10-07", "close": 81.160004, "volume": 4083400, "open": 81.08000183105469, "high": 81.19000244140625, "low": 81.06999969482422 }, { "date": "2026-10-08", "close": 81.199997, "volume": 4077700, "open": 81.13999938964844, "high": 81.2300033569336, "low": 81.0999984741211 }, { "date": "2026-10-09", "close": 81.199997, "volume": 3054800, "open": 81.16999816894531, "high": 81.19999694824219, "low": 81.1500015258789 }, { "date": "2026-10-12", "close": 81.169998, "volume": 2327100, "open": 81.18000030517578, "high": 81.19000244140625, "low": 81.16000366210938 }, { "date": "2026-10-13", "close": 81.190002, "volume": 3180800, "open": 81.20999908447266, "high": 81.22000122070312, "low": 81.16000366210938 }, { "date": "2026-10-14", "close": 81.169998, "volume": 3727900, "open": 81.04000091552734, "high": 81.20999908447266, "low": 81.02999877929688 }, { "date": "2026-10-15", "close": 81.290001, "volume": 7632200, "open": 81.33999633789062, "high": 81.37999725341797, "low": 81.26000213623047 }, { "date": "2026-10-16", "close": 81.360001, "volume": 3277900, "open": 81.30000305175781, "high": 81.37999725341797, "low": 81.27999877929688 }, { "date": "2026-10-19", "close": 81.309998, "volume": 3454200, "open": 81.33999633789062, "high": 81.36000061035156, "low": 81.29000091552734 }, { "date": "2026-10-20", "close": 81.300003, "volume": 2592500, "open": 81.31999969482422, "high": 81.37000274658203, "low": 81.27999877929688 }, { "date": "2026-10-21", "close": 81.290001, "volume": 2292500, "open": 81.31999969482422, "high": 81.3499984741211, "low": 81.23999786376953 }, { "date": "2026-10-22", "close": 81.519997, "volume": 4310400, "open": 81.41000366210938, "high": 81.56999969482422, "low": 81.37999725341797 }, { "date": "2026-10-23", "close": 81.5, "volume": 3486000, "open": 81.54000091552734, "high": 81.54000091552734, "low": 81.47000122070312 }, { "date": "2026-10-26", "close": 81.480003, "volume": 3831000, "open": 81.4800033569336, "high": 81.51000213623047, "low": 81.45999908447266 }, { "date": "2026-10-27", "close": 81.449997, "volume": 3287200, "open": 81.44999694824219, "high": 81.4800033569336, "low": 81.43000030517578 }, { "date": "2026-10-28", "close": 81.470001, "volume": 4207200, "open": 81.44000244140625, "high": 81.5199966430664, "low": 81.38999938964844 }, { "date": "2026-10-29", "close": 81.580002, "volume": 3626000, "open": 81.52999877929688, "high": 81.61000061035156, "low": 81.52999877929688 }, { "date": "2026-10-30", "close": 81.699997, "volume": 4581000, "open": 81.68000030517578, "high": 81.73999786376953, "low": 81.63999938964844 }, { "date": "2026-11-02", "close": 81.459999, "volume": 5944400, "open": 81.44999694824219, "high": 81.48999786376953, "low": 81.41999816894531 }, { "date": "2026-11-03", "close": 81.400002, "volume": 3248400, "open": 81.45999908447266, "high": 81.45999908447266, "low": 81.38999938964844 }, { "date": "2026-11-04", "close": 81.5, "volume": 5017600, "open": 81.44999694824219, "high": 81.51000213623047, "low": 81.4000015258789 }, { "date": "2026-11-05", "close": 81.669998, "volume": 6411200, "open": 81.44000244140625, "high": 81.68000030517578, "low": 81.43000030517578 }, { "date": "2026-11-06", "close": 81.629997, "volume": 7281400, "open": 81.58999633789062, "high": 81.68000030517578, "low": 81.55999755859375 }, { "date": "2026-11-09", "close": 81.589996, "volume": 4789600, "open": 81.62999725341797, "high": 81.63999938964844, "low": 81.55000305175781 }, { "date": "2026-11-10", "close": 81.32, "volume": 3831800, "open": 81.37000274658203, "high": 81.37999725341797, "low": 81.29000091552734 }, { "date": "2026-11-11", "close": 81.309998, "volume": 3778000, "open": 81.29000091552734, "high": 81.30999755859375, "low": 81.25 }, { "date": "2026-11-12", "close": 81.139999, "volume": 23964600, "open": 81.25, "high": 81.26000213623047, "low": 81.13999938964844 } ], "indicators": { "sma20": 81.449, "sma50": 81.3438, "return_20d": -0.185, "rsi14": 37.14, "realized_vol_20d": 2.42 }, "status": "observed" }, "GLD": { "symbol": "GLD", "name": "SPDR Gold Shares", "group": "Macro", "sector": "Gold proxy", "asset_class": "commodity_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/GLD/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 354.890015, "prev_close": 365.170013, "change": -10.279998, "change_pct": -2.8151, "volume": 13594300, "history": [ { "date": "2023-11-13", "close": 180.509995, "volume": 5385900, "open": 179.39999389648438, "high": 180.72999572753906, "low": 179.11000061035156 }, { "date": "2023-11-14", "close": 182.119995, "volume": 6831600, "open": 181.6999969482422, "high": 182.75, "low": 181.6199951171875 }, { "date": "2023-11-15", "close": 181.639999, "volume": 4909400, "open": 182.02999877929688, "high": 182.17999267578125, "low": 181.30999755859375 }, { "date": "2023-11-16", "close": 183.690002, "volume": 8253300, "open": 182.85000610351562, "high": 184.32000732421875, "low": 182.8000030517578 }, { "date": "2023-11-17", "close": 183.669998, "volume": 4871100, "open": 183.9600067138672, "high": 184.1300048828125, "low": 183.4499969482422 }, { "date": "2023-11-20", "close": 183.369995, "volume": 5389300, "open": 182.32000732421875, "high": 183.47999572753906, "low": 182.22999572753906 }, { "date": "2023-11-21", "close": 185.350006, "volume": 7322400, "open": 185.57000732421875, "high": 186.1199951171875, "low": 185.07000732421875 }, { "date": "2023-11-22", "close": 184.559998, "volume": 4337700, "open": 185.47000122070312, "high": 185.72000122070312, "low": 184.27000427246094 }, { "date": "2023-11-24", "close": 185.520004, "volume": 2445100, "open": 185.47000122070312, "high": 185.75, "low": 185.16000366210938 }, { "date": "2023-11-27", "close": 186.770004, "volume": 6320400, "open": 186.55999755859375, "high": 186.8000030517578, "low": 185.92999267578125 }, { "date": "2023-11-28", "close": 189.259995, "volume": 10901900, "open": 187.89999389648438, "high": 189.39999389648438, "low": 187.52000427246094 }, { "date": "2023-11-29", "close": 189.539993, "volume": 8407300, "open": 189.16000366210938, "high": 189.99000549316406, "low": 189.02000427246094 }, { "date": "2023-11-30", "close": 188.75, "volume": 7558100, "open": 188.88999938964844, "high": 189.24000549316406, "low": 188.27999877929688 }, { "date": "2023-12-01", "close": 192.009995, "volume": 16727600, "open": 188.80999755859375, "high": 192.39999389648438, "low": 188.69000244140625 }, { "date": "2023-12-04", "close": 187.860001, "volume": 18460500, "open": 189.60000610351562, "high": 190.3800048828125, "low": 187.25999450683594 }, { "date": "2023-12-05", "close": 187.149994, "volume": 7027700, "open": 187.5500030517578, "high": 187.8800048828125, "low": 186.3000030517578 }, { "date": "2023-12-06", "close": 187.839996, "volume": 5778600, "open": 188.32000732421875, "high": 188.4600067138672, "low": 187.5 }, { "date": "2023-12-07", "close": 188.149994, "volume": 5802000, "open": 188.4499969482422, "high": 188.58999633789062, "low": 187.25999450683594 }, { "date": "2023-12-08", "close": 185.639999, "volume": 7883200, "open": 185.92999267578125, "high": 186.77999877929688, "low": 184.89999389648438 }, { "date": "2023-12-11", "close": 183.589996, "volume": 8519500, "open": 184.5, "high": 184.52999877929688, "low": 183.14999389648438 }, { "date": "2023-12-12", "close": 183.490005, "volume": 5056900, "open": 183.83999633789062, "high": 183.97999572753906, "low": 183.25999450683594 }, { "date": "2023-12-13", "close": 187.630005, "volume": 10635500, "open": 183.82000732421875, "high": 187.66000366210938, "low": 183.3800048828125 }, { "date": "2023-12-14", "close": 188.729996, "volume": 9107200, "open": 188.86000061035156, "high": 189.82000732421875, "low": 188.0800018310547 }, { "date": "2023-12-15", "close": 187.0, "volume": 8324800, "open": 188.52000427246094, "high": 188.9600067138672, "low": 186.82000732421875 }, { "date": "2023-12-18", "close": 187.850006, "volume": 5358000, "open": 187.5, "high": 188.49000549316406, "low": 187.24000549316406 }, { "date": "2023-12-19", "close": 189.130005, "volume": 6025600, "open": 188.22999572753906, "high": 189.72000122070312, "low": 188.1300048828125 }, { "date": "2023-12-20", "close": 188.100006, "volume": 6002400, "open": 188.69000244140625, "high": 188.9600067138672, "low": 188.08999633789062 }, { "date": "2023-12-21", "close": 189.429993, "volume": 4620000, "open": 189.2100067138672, "high": 189.6199951171875, "low": 188.75 }, { "date": "2023-12-22", "close": 190.270004, "volume": 7176300, "open": 191.60000610351562, "high": 191.8800048828125, "low": 190.07000732421875 }, { "date": "2023-12-26", "close": 191.720001, "volume": 4502700, "open": 190.97000122070312, "high": 191.74000549316406, "low": 190.39999389648438 }, { "date": "2023-12-27", "close": 192.589996, "volume": 5813300, "open": 191.77000427246094, "high": 193.17999267578125, "low": 191.5399932861328 }, { "date": "2023-12-28", "close": 191.470001, "volume": 6171500, "open": 192.33999633789062, "high": 192.88999938964844, "low": 191.44000244140625 }, { "date": "2023-12-29", "close": 191.169998, "volume": 4612300, "open": 190.99000549316406, "high": 191.63999938964844, "low": 190.74000549316406 }, { "date": "2024-01-02", "close": 190.720001, "volume": 6025600, "open": 191.44000244140625, "high": 191.88999938964844, "low": 190.5 }, { "date": "2024-01-03", "close": 189.130005, "volume": 8661600, "open": 188.77000427246094, "high": 189.86000061035156, "low": 188.16000366210938 }, { "date": "2024-01-04", "close": 189.320007, "volume": 4416700, "open": 189.0800018310547, "high": 189.75, "low": 188.69000244140625 }, { "date": "2024-01-05", "close": 189.350006, "volume": 7481900, "open": 189.67999267578125, "high": 191.25999450683594, "low": 189.0800018310547 }, { "date": "2024-01-08", "close": 187.869995, "volume": 6215000, "open": 187.2100067138672, "high": 188.74000549316406, "low": 187.11000061035156 }, { "date": "2024-01-09", "close": 187.929993, "volume": 4437300, "open": 188.67999267578125, "high": 188.77999877929688, "low": 187.72999572753906 }, { "date": "2024-01-10", "close": 187.5, "volume": 4504700, "open": 188.13999938964844, "high": 188.44000244140625, "low": 187.2100067138672 }, { "date": "2024-01-11", "close": 187.869995, "volume": 6831100, "open": 188.02000427246094, "high": 188.5500030517578, "low": 186.55999755859375 }, { "date": "2024-01-12", "close": 189.710007, "volume": 6833700, "open": 190.6699981689453, "high": 191.0800018310547, "low": 189.16000366210938 }, { "date": "2024-01-16", "close": 187.910004, "volume": 6548100, "open": 189.14999389648438, "high": 189.25999450683594, "low": 187.5399932861328 }, { "date": "2024-01-17", "close": 185.839996, "volume": 8643200, "open": 187.30999755859375, "high": 187.4199981689453, "low": 185.4499969482422 }, { "date": "2024-01-18", "close": 187.369995, "volume": 4685200, "open": 186.36000061035156, "high": 187.39999389648438, "low": 186.3000030517578 }, { "date": "2024-01-19", "close": 187.929993, "volume": 5719700, "open": 188.25999450683594, "high": 188.3000030517578, "low": 187.44000244140625 }, { "date": "2024-01-22", "close": 187.220001, "volume": 4397500, "open": 187.22999572753906, "high": 187.75999450683594, "low": 186.85000610351562 }, { "date": "2024-01-23", "close": 187.949997, "volume": 5040800, "open": 187.4499969482422, "high": 188.14999389648438, "low": 187.27999877929688 }, { "date": "2024-01-24", "close": 186.399994, "volume": 6085400, "open": 188.3300018310547, "high": 188.3699951171875, "low": 186.32000732421875 }, { "date": "2024-01-25", "close": 187.139999, "volume": 4651000, "open": 187.33999633789062, "high": 187.63999938964844, "low": 186.4600067138672 }, { "date": "2024-01-26", "close": 187.009995, "volume": 5064800, "open": 187.27000427246094, "high": 187.3800048828125, "low": 186.75999450683594 }, { "date": "2024-01-29", "close": 188.330002, "volume": 5629700, "open": 188.30999755859375, "high": 188.5399932861328, "low": 187.19000244140625 }, { "date": "2024-01-30", "close": 188.589996, "volume": 4976500, "open": 189.6999969482422, "high": 189.8300018310547, "low": 187.97999572753906 }, { "date": "2024-01-31", "close": 188.449997, "volume": 7886100, "open": 189.3699951171875, "high": 190.4600067138672, "low": 188.1300048828125 }, { "date": "2024-02-01", "close": 190.410004, "volume": 10278100, "open": 189.7100067138672, "high": 191.36000061035156, "low": 188.99000549316406 }, { "date": "2024-02-02", "close": 188.610001, "volume": 7337600, "open": 188.07000732421875, "high": 188.8699951171875, "low": 187.85000610351562 }, { "date": "2024-02-05", "close": 187.570007, "volume": 5436100, "open": 186.8800048828125, "high": 187.82000732421875, "low": 186.6999969482422 }, { "date": "2024-02-06", "close": 188.550003, "volume": 4866100, "open": 187.94000244140625, "high": 188.85000610351562, "low": 187.74000549316406 }, { "date": "2024-02-07", "close": 188.5, "volume": 6276900, "open": 188.4499969482422, "high": 189.38999938964844, "low": 188.27999877929688 }, { "date": "2024-02-08", "close": 188.330002, "volume": 3873300, "open": 187.91000366210938, "high": 188.52999877929688, "low": 187.82000732421875 }, { "date": "2024-02-09", "close": 187.600006, "volume": 4412600, "open": 187.55999755859375, "high": 187.77000427246094, "low": 187.13999938964844 }, { "date": "2024-02-12", "close": 187.110001, "volume": 4706300, "open": 186.60000610351562, "high": 187.27000427246094, "low": 186.36000061035156 }, { "date": "2024-02-13", "close": 184.529999, "volume": 9525800, "open": 185.35000610351562, "high": 185.3800048828125, "low": 184.3300018310547 }, { "date": "2024-02-14", "close": 184.419998, "volume": 7031600, "open": 184.27000427246094, "high": 184.8800048828125, "low": 183.77999877929688 }, { "date": "2024-02-15", "close": 185.660004, "volume": 6228900, "open": 185.60000610351562, "high": 186.02000427246094, "low": 185.10000610351562 }, { "date": "2024-02-16", "close": 186.339996, "volume": 6518500, "open": 185.0800018310547, "high": 186.6699981689453, "low": 184.83999633789062 }, { "date": "2024-02-20", "close": 187.470001, "volume": 5531200, "open": 187.9600067138672, "high": 188.02999877929688, "low": 187.39999389648438 }, { "date": "2024-02-21", "close": 187.479996, "volume": 5789200, "open": 187.8800048828125, "high": 188.0399932861328, "low": 187.10000610351562 }, { "date": "2024-02-22", "close": 187.559998, "volume": 4550800, "open": 187.55999755859375, "high": 187.63999938964844, "low": 187.0500030517578 }, { "date": "2024-02-23", "close": 188.619995, "volume": 6827300, "open": 187.55999755859375, "high": 189.17999267578125, "low": 187.4600067138672 }, { "date": "2024-02-26", "close": 188.199997, "volume": 4491900, "open": 187.7899932861328, "high": 188.36000061035156, "low": 187.52999877929688 }, { "date": "2024-02-27", "close": 188.0, "volume": 5165400, "open": 188.5800018310547, "high": 188.72000122070312, "low": 187.8800048828125 }, { "date": "2024-02-28", "close": 188.339996, "volume": 2824100, "open": 188.33999633789062, "high": 188.52000427246094, "low": 188.02999877929688 }, { "date": "2024-02-29", "close": 189.309998, "volume": 6848600, "open": 189.63999938964844, "high": 189.9199981689453, "low": 189.22999572753906 }, { "date": "2024-03-01", "close": 192.889999, "volume": 13411000, "open": 190.27000427246094, "high": 193.39999389648438, "low": 189.44000244140625 }, { "date": "2024-03-04", "close": 196.009995, "volume": 12216300, "open": 194.14999389648438, "high": 196.3300018310547, "low": 193.8800048828125 }, { "date": "2024-03-05", "close": 197.190002, "volume": 9672200, "open": 197.44000244140625, "high": 198.13999938964844, "low": 196.64999389648438 }, { "date": "2024-03-06", "close": 198.809998, "volume": 10459300, "open": 198.0800018310547, "high": 199.3000030517578, "low": 197.44000244140625 }, { "date": "2024-03-07", "close": 199.940002, "volume": 8403700, "open": 199.5399932861328, "high": 200.11000061035156, "low": 198.91000366210938 }, { "date": "2024-03-08", "close": 201.630005, "volume": 13540100, "open": 200.88999938964844, "high": 203.3000030517578, "low": 200.4499969482422 }, { "date": "2024-03-11", "close": 202.0, "volume": 7329600, "open": 201.7100067138672, "high": 202.41000366210938, "low": 201.4600067138672 }, { "date": "2024-03-12", "close": 199.789993, "volume": 9436600, "open": 200.4199981689453, "high": 200.6300048828125, "low": 199.16000366210938 }, { "date": "2024-03-13", "close": 201.190002, "volume": 5930000, "open": 200.44000244140625, "high": 201.86000061035156, "low": 200.35000610351562 }, { "date": "2024-03-14", "close": 200.350006, "volume": 6865000, "open": 200.3699951171875, "high": 200.47000122070312, "low": 199.33999633789062 }, { "date": "2024-03-15", "close": 199.710007, "volume": 4556700, "open": 199.94000244140625, "high": 200.6300048828125, "low": 199.57000732421875 }, { "date": "2024-03-18", "close": 200.029999, "volume": 7206800, "open": 199.66000366210938, "high": 200.14999389648438, "low": 199.50999450683594 }, { "date": "2024-03-19", "close": 199.800003, "volume": 4657500, "open": 199.6199951171875, "high": 199.80999755859375, "low": 198.94000244140625 }, { "date": "2024-03-20", "close": 202.179993, "volume": 9593800, "open": 199.16000366210938, "high": 202.66000366210938, "low": 199.1199951171875 }, { "date": "2024-03-21", "close": 201.970001, "volume": 7396500, "open": 203.8800048828125, "high": 203.9199981689453, "low": 200.60000610351562 }, { "date": "2024-03-22", "close": 200.350006, "volume": 6918500, "open": 201.32000732421875, "high": 201.86000061035156, "low": 199.72000122070312 }, { "date": "2024-03-25", "close": 200.990005, "volume": 4034800, "open": 201.19000244140625, "high": 201.9499969482422, "low": 200.97000122070312 }, { "date": "2024-03-26", "close": 201.639999, "volume": 5752700, "open": 202.64999389648438, "high": 202.75999450683594, "low": 201.07000732421875 }, { "date": "2024-03-27", "close": 203.100006, "volume": 6041000, "open": 202.32000732421875, "high": 203.22000122070312, "low": 202.32000732421875 }, { "date": "2024-03-28", "close": 205.720001, "volume": 9194500, "open": 204.5399932861328, "high": 206.0500030517578, "low": 203.8699951171875 }, { "date": "2024-04-01", "close": 207.820007, "volume": 13677100, "open": 208.67999267578125, "high": 208.72999572753906, "low": 206.2899932861328 }, { "date": "2024-04-02", "close": 210.889999, "volume": 13421100, "open": 209.07000732421875, "high": 211.02999877929688, "low": 208.36000061035156 }, { "date": "2024-04-03", "close": 212.740005, "volume": 11416200, "open": 210.57000732421875, "high": 212.8300018310547, "low": 210.3000030517578 }, { "date": "2024-04-04", "close": 211.520004, "volume": 12307300, "open": 212.0, "high": 213.4499969482422, "low": 211.02000427246094 }, { "date": "2024-04-05", "close": 215.139999, "volume": 13382700, "open": 212.49000549316406, "high": 215.74000549316406, "low": 212.22000122070312 }, { "date": "2024-04-08", "close": 216.479996, "volume": 10331400, "open": 215.97999572753906, "high": 216.80999755859375, "low": 214.61000061035156 }, { "date": "2024-04-09", "close": 217.669998, "volume": 13069900, "open": 217.80999755859375, "high": 218.86000061035156, "low": 216.4499969482422 }, { "date": "2024-04-10", "close": 215.610001, "volume": 13317500, "open": 215.3699951171875, "high": 217.77999877929688, "low": 214.67999267578125 }, { "date": "2024-04-11", "close": 219.800003, "volume": 11415200, "open": 216.85000610351562, "high": 219.83999633789062, "low": 215.88999938964844 }, { "date": "2024-04-12", "close": 216.889999, "volume": 30898800, "open": 221.8699951171875, "high": 225.08999633789062, "low": 216.02000427246094 }, { "date": "2024-04-15", "close": 220.949997, "volume": 13239000, "open": 217.94000244140625, "high": 221.02999877929688, "low": 215.16000366210938 }, { "date": "2024-04-16", "close": 221.220001, "volume": 10746100, "open": 220.17999267578125, "high": 221.99000549316406, "low": 218.77999877929688 }, { "date": "2024-04-17", "close": 219.589996, "volume": 11521100, "open": 221.0500030517578, "high": 221.75999450683594, "low": 218.52000427246094 }, { "date": "2024-04-18", "close": 220.339996, "volume": 6496900, "open": 221.30999755859375, "high": 221.4600067138672, "low": 219.30999755859375 }, { "date": "2024-04-19", "close": 221.029999, "volume": 8689000, "open": 220.49000549316406, "high": 222.36000061035156, "low": 220.0800018310547 }, { "date": "2024-04-22", "close": 215.570007, "volume": 13404300, "open": 216.35000610351562, "high": 216.9600067138672, "low": 215.13999938964844 }, { "date": "2024-04-23", "close": 215.039993, "volume": 10730300, "open": 213.9600067138672, "high": 215.86000061035156, "low": 213.8699951171875 }, { "date": "2024-04-24", "close": 214.639999, "volume": 5741100, "open": 214.75999450683594, "high": 216.35000610351562, "low": 214.36000061035156 }, { "date": "2024-04-25", "close": 215.919998, "volume": 6606500, "open": 214.47000122070312, "high": 217.0500030517578, "low": 214.33999633789062 }, { "date": "2024-04-26", "close": 216.619995, "volume": 6268500, "open": 216.77000427246094, "high": 217.07000732421875, "low": 215.52999877929688 }, { "date": "2024-04-29", "close": 216.179993, "volume": 6409900, "open": 216.02000427246094, "high": 217.22000122070312, "low": 215.25 }, { "date": "2024-04-30", "close": 211.869995, "volume": 11248600, "open": 213.3800048828125, "high": 214.1300048828125, "low": 211.8000030517578 }, { "date": "2024-05-01", "close": 213.789993, "volume": 10373900, "open": 212.9600067138672, "high": 215.5, "low": 212.41000366210938 }, { "date": "2024-05-02", "close": 213.130005, "volume": 6287000, "open": 211.89999389648438, "high": 213.7100067138672, "low": 211.49000549316406 }, { "date": "2024-05-03", "close": 212.960007, "volume": 8679900, "open": 212.88999938964844, "high": 213.22999572753906, "low": 210.7100067138672 }, { "date": "2024-05-06", "close": 215.199997, "volume": 6840500, "open": 215.13999938964844, "high": 215.91000366210938, "low": 214.47000122070312 }, { "date": "2024-05-07", "close": 214.210007, "volume": 5660700, "open": 214.52000427246094, "high": 214.92999267578125, "low": 213.8800048828125 }, { "date": "2024-05-08", "close": 213.580002, "volume": 4462700, "open": 213.6199951171875, "high": 214.8000030517578, "low": 213.5 }, { "date": "2024-05-09", "close": 216.949997, "volume": 7732500, "open": 214.47999572753906, "high": 216.9499969482422, "low": 214.44000244140625 }, { "date": "2024-05-10", "close": 218.710007, "volume": 8700900, "open": 219.22000122070312, "high": 219.60000610351562, "low": 218.0800018310547 }, { "date": "2024-05-13", "close": 216.259995, "volume": 4896300, "open": 217.05999755859375, "high": 217.30999755859375, "low": 215.8000030517578 }, { "date": "2024-05-14", "close": 218.089996, "volume": 4662700, "open": 217.30999755859375, "high": 218.3800048828125, "low": 216.97999572753906 }, { "date": "2024-05-15", "close": 220.889999, "volume": 9297700, "open": 219.05999755859375, "high": 221.19000244140625, "low": 217.64999389648438 }, { "date": "2024-05-16", "close": 220.029999, "volume": 4301700, "open": 220.13999938964844, "high": 220.58999633789062, "low": 219.41000366210938 }, { "date": "2024-05-17", "close": 223.660004, "volume": 10481900, "open": 222.17999267578125, "high": 223.85000610351562, "low": 221.6699981689453 }, { "date": "2024-05-20", "close": 224.559998, "volume": 5990900, "open": 223.7899932861328, "high": 225.66000366210938, "low": 223.02000427246094 }, { "date": "2024-05-21", "close": 224.229996, "volume": 4002600, "open": 224.77000427246094, "high": 225.2100067138672, "low": 223.6999969482422 }, { "date": "2024-05-22", "close": 220.110001, "volume": 8903100, "open": 223.08999633789062, "high": 223.24000549316406, "low": 219.74000549316406 }, { "date": "2024-05-23", "close": 215.720001, "volume": 9537900, "open": 218.77999877929688, "high": 219.22999572753906, "low": 215.66000366210938 }, { "date": "2024-05-24", "close": 215.919998, "volume": 4212400, "open": 216.9600067138672, "high": 217.2100067138672, "low": 215.74000549316406 }, { "date": "2024-05-28", "close": 218.190002, "volume": 3809700, "open": 218.42999267578125, "high": 218.58999633789062, "low": 217.2100067138672 }, { "date": "2024-05-29", "close": 216.160004, "volume": 4185000, "open": 216.9199981689453, "high": 217.16000366210938, "low": 216.1199951171875 }, { "date": "2024-05-30", "close": 216.570007, "volume": 3068800, "open": 216.69000244140625, "high": 217.50999450683594, "low": 216.41000366210938 }, { "date": "2024-05-31", "close": 215.300003, "volume": 5617200, "open": 217.77000427246094, "high": 217.9600067138672, "low": 214.64999389648438 }, { "date": "2024-06-03", "close": 217.220001, "volume": 6172600, "open": 215.9199981689453, "high": 217.82000732421875, "low": 215.5399932861328 }, { "date": "2024-06-04", "close": 215.270004, "volume": 5509400, "open": 216.24000549316406, "high": 216.24000549316406, "low": 214.1999969482422 }, { "date": "2024-06-05", "close": 217.820007, "volume": 5479200, "open": 216.69000244140625, "high": 218.0800018310547, "low": 215.92999267578125 }, { "date": "2024-06-06", "close": 219.429993, "volume": 5283900, "open": 218.36000061035156, "high": 219.97000122070312, "low": 218.10000610351562 }, { "date": "2024-06-07", "close": 211.600006, "volume": 12195100, "open": 215.07000732421875, "high": 215.19000244140625, "low": 211.5399932861328 }, { "date": "2024-06-10", "close": 213.539993, "volume": 4215300, "open": 213.1300048828125, "high": 214.02000427246094, "low": 212.75999450683594 }, { "date": "2024-06-11", "close": 214.149994, "volume": 4004100, "open": 213.9499969482422, "high": 214.3800048828125, "low": 213.24000549316406 }, { "date": "2024-06-12", "close": 214.720001, "volume": 5911900, "open": 216.47000122070312, "high": 216.5500030517578, "low": 214.1999969482422 }, { "date": "2024-06-13", "close": 212.970001, "volume": 5861100, "open": 214.44000244140625, "high": 214.9600067138672, "low": 212.25999450683594 }, { "date": "2024-06-14", "close": 215.729996, "volume": 7076500, "open": 215.33999633789062, "high": 216.0399932861328, "low": 214.97999572753906 }, { "date": "2024-06-17", "close": 214.610001, "volume": 3877700, "open": 214.89999389648438, "high": 215.24000549316406, "low": 213.60000610351562 }, { "date": "2024-06-18", "close": 215.470001, "volume": 4921400, "open": 214.3800048828125, "high": 215.8300018310547, "low": 214.0399932861328 }, { "date": "2024-06-20", "close": 218.160004, "volume": 7290500, "open": 216.32000732421875, "high": 218.74000549316406, "low": 216.14999389648438 }, { "date": "2024-06-21", "close": 214.779999, "volume": 8865600, "open": 217.8300018310547, "high": 217.89999389648438, "low": 214.25999450683594 }, { "date": "2024-06-24", "close": 215.630005, "volume": 4626900, "open": 215.5500030517578, "high": 215.94000244140625, "low": 215.1999969482422 }, { "date": "2024-06-25", "close": 214.559998, "volume": 3820900, "open": 214.9600067138672, "high": 215.30999755859375, "low": 214.1199951171875 }, { "date": "2024-06-26", "close": 212.580002, "volume": 4690300, "open": 212.38999938964844, "high": 213.11000061035156, "low": 212.1199951171875 }, { "date": "2024-06-27", "close": 214.990005, "volume": 4977800, "open": 214.7100067138672, "high": 215.5, "low": 214.4499969482422 }, { "date": "2024-06-28", "close": 215.009995, "volume": 3955100, "open": 215.63999938964844, "high": 215.80999755859375, "low": 214.82000732421875 }, { "date": "2024-07-01", "close": 215.570007, "volume": 3797900, "open": 215.25, "high": 216.0, "low": 214.49000549316406 }, { "date": "2024-07-02", "close": 215.559998, "volume": 4921700, "open": 215.3300018310547, "high": 216.0800018310547, "low": 214.6199951171875 }, { "date": "2024-07-03", "close": 217.990005, "volume": 5055300, "open": 217.33999633789062, "high": 218.74000549316406, "low": 217.3300018310547 }, { "date": "2024-07-05", "close": 220.929993, "volume": 5950600, "open": 219.5800018310547, "high": 221.27999877929688, "low": 219.5800018310547 }, { "date": "2024-07-08", "close": 218.190002, "volume": 5790800, "open": 219.63999938964844, "high": 220.0399932861328, "low": 217.41000366210938 }, { "date": "2024-07-09", "close": 218.559998, "volume": 3901500, "open": 218.57000732421875, "high": 219.2899932861328, "low": 217.27000427246094 }, { "date": "2024-07-10", "close": 219.360001, "volume": 5556200, "open": 220.13999938964844, "high": 220.7100067138672, "low": 219.16000366210938 }, { "date": "2024-07-11", "close": 223.25, "volume": 9322000, "open": 222.64999389648438, "high": 224.14999389648438, "low": 221.47999572753906 }, { "date": "2024-07-12", "close": 223.110001, "volume": 5179300, "open": 222.02999877929688, "high": 223.6199951171875, "low": 221.86000061035156 }, { "date": "2024-07-15", "close": 223.830002, "volume": 5719300, "open": 223.38999938964844, "high": 225.58999633789062, "low": 223.02000427246094 }, { "date": "2024-07-16", "close": 228.289993, "volume": 11070700, "open": 225.4499969482422, "high": 228.2899932861328, "low": 225.3000030517578 }, { "date": "2024-07-17", "close": 227.229996, "volume": 8620500, "open": 228.7899932861328, "high": 229.64999389648438, "low": 226.6699981689453 }, { "date": "2024-07-18", "close": 225.779999, "volume": 5485500, "open": 227.7100067138672, "high": 228.32000732421875, "low": 225.57000732421875 }, { "date": "2024-07-19", "close": 221.729996, "volume": 8666000, "open": 221.52000427246094, "high": 222.67999267578125, "low": 221.41000366210938 }, { "date": "2024-07-22", "close": 221.800003, "volume": 5334100, "open": 221.5800018310547, "high": 221.9199981689453, "low": 220.39999389648438 }, { "date": "2024-07-23", "close": 222.580002, "volume": 4435700, "open": 222.33999633789062, "high": 222.75, "low": 221.86000061035156 }, { "date": "2024-07-24", "close": 221.800003, "volume": 6838800, "open": 223.47000122070312, "high": 224.8800048828125, "low": 221.74000549316406 }, { "date": "2024-07-25", "close": 218.330002, "volume": 9777100, "open": 219.02000427246094, "high": 219.25999450683594, "low": 217.52000427246094 }, { "date": "2024-07-26", "close": 220.630005, "volume": 6328800, "open": 219.9600067138672, "high": 221.0399932861328, "low": 219.6999969482422 }, { "date": "2024-07-29", "close": 220.320007, "volume": 4665100, "open": 221.25999450683594, "high": 221.5500030517578, "low": 219.0500030517578 }, { "date": "2024-07-30", "close": 222.520004, "volume": 4939500, "open": 221.41000366210938, "high": 222.9199981689453, "low": 220.36000061035156 }, { "date": "2024-07-31", "close": 226.550003, "volume": 7316600, "open": 223.72999572753906, "high": 226.60000610351562, "low": 223.63999938964844 }, { "date": "2024-08-01", "close": 225.770004, "volume": 7217200, "open": 226.74000549316406, "high": 227.57000732421875, "low": 225.0500030517578 }, { "date": "2024-08-02", "close": 225.339996, "volume": 11109400, "open": 227.9499969482422, "high": 228.75999450683594, "low": 222.8699951171875 }, { "date": "2024-08-05", "close": 222.479996, "volume": 8939000, "open": 220.55999755859375, "high": 223.10000610351562, "low": 220.24000549316406 }, { "date": "2024-08-06", "close": 220.699997, "volume": 14362300, "open": 221.5, "high": 222.13999938964844, "low": 220.11000061035156 }, { "date": "2024-08-07", "close": 220.550003, "volume": 5287800, "open": 221.94000244140625, "high": 222.30999755859375, "low": 220.35000610351562 }, { "date": "2024-08-08", "close": 224.009995, "volume": 6327100, "open": 222.72999572753906, "high": 224.25, "low": 222.52000427246094 }, { "date": "2024-08-09", "close": 224.559998, "volume": 4441000, "open": 224.82000732421875, "high": 225.27999877929688, "low": 223.82000732421875 }, { "date": "2024-08-12", "close": 228.410004, "volume": 5561300, "open": 226.13999938964844, "high": 228.5399932861328, "low": 225.97000122070312 }, { "date": "2024-08-13", "close": 228.059998, "volume": 6740200, "open": 228.07000732421875, "high": 228.8699951171875, "low": 227.58999633789062 }, { "date": "2024-08-14", "close": 226.199997, "volume": 5462500, "open": 226.5500030517578, "high": 227.47999572753906, "low": 225.35000610351562 }, { "date": "2024-08-15", "close": 226.910004, "volume": 5273300, "open": 226.50999450683594, "high": 227.5, "low": 225.1199951171875 }, { "date": "2024-08-16", "close": 231.990005, "volume": 11924500, "open": 229.99000549316406, "high": 232.02000427246094, "low": 229.00999450683594 }, { "date": "2024-08-19", "close": 231.610001, "volume": 5164800, "open": 230.14999389648438, "high": 231.77999877929688, "low": 229.74000549316406 }, { "date": "2024-08-20", "close": 232.460007, "volume": 9073600, "open": 233.7100067138672, "high": 234.00999450683594, "low": 231.1300048828125 }, { "date": "2024-08-21", "close": 232.149994, "volume": 5337400, "open": 231.69000244140625, "high": 232.8699951171875, "low": 230.47999572753906 }, { "date": "2024-08-22", "close": 229.369995, "volume": 5765400, "open": 230.35000610351562, "high": 230.3800048828125, "low": 228.25999450683594 }, { "date": "2024-08-23", "close": 232.020004, "volume": 5418200, "open": 231.0399932861328, "high": 232.72999572753906, "low": 230.52000427246094 }, { "date": "2024-08-26", "close": 232.759995, "volume": 3151400, "open": 233.4499969482422, "high": 233.5, "low": 232.05999755859375 }, { "date": "2024-08-27", "close": 233.389999, "volume": 4435600, "open": 231.69000244140625, "high": 233.47000122070312, "low": 231.57000732421875 }, { "date": "2024-08-28", "close": 231.75, "volume": 4961500, "open": 232.0, "high": 232.02000427246094, "low": 230.72999572753906 }, { "date": "2024-08-29", "close": 232.949997, "volume": 5524200, "open": 231.9499969482422, "high": 233.61000061035156, "low": 231.9199981689453 }, { "date": "2024-08-30", "close": 231.289993, "volume": 5743000, "open": 232.52999877929688, "high": 232.86000061035156, "low": 230.5500030517578 }, { "date": "2024-09-03", "close": 230.289993, "volume": 6417900, "open": 230.3800048828125, "high": 230.5399932861328, "low": 228.52000427246094 }, { "date": "2024-09-04", "close": 230.429993, "volume": 4696000, "open": 229.7899932861328, "high": 231.05999755859375, "low": 229.3800048828125 }, { "date": "2024-09-05", "close": 232.350006, "volume": 4838100, "open": 232.72000122070312, "high": 232.88999938964844, "low": 231.3300018310547 }, { "date": "2024-09-06", "close": 230.630005, "volume": 6315800, "open": 231.8300018310547, "high": 232.75999450683594, "low": 229.6199951171875 }, { "date": "2024-09-09", "close": 231.600006, "volume": 3548800, "open": 231.25999450683594, "high": 231.6199951171875, "low": 230.38999938964844 }, { "date": "2024-09-10", "close": 232.619995, "volume": 4378300, "open": 232.38999938964844, "high": 232.74000549316406, "low": 231.1199951171875 }, { "date": "2024-09-11", "close": 232.25, "volume": 4637300, "open": 231.72000122070312, "high": 232.8699951171875, "low": 231.08999633789062 }, { "date": "2024-09-12", "close": 236.330002, "volume": 9930200, "open": 234.6300048828125, "high": 236.4499969482422, "low": 234.4199981689453 }, { "date": "2024-09-13", "close": 238.679993, "volume": 7455100, "open": 238.1300048828125, "high": 238.97999572753906, "low": 237.75999450683594 }, { "date": "2024-09-16", "close": 238.660004, "volume": 4713500, "open": 238.72999572753906, "high": 239.27999877929688, "low": 238.0500030517578 }, { "date": "2024-09-17", "close": 237.339996, "volume": 5257100, "open": 238.0800018310547, "high": 238.60000610351562, "low": 236.61000061035156 }, { "date": "2024-09-18", "close": 235.509995, "volume": 11081100, "open": 238.19000244140625, "high": 240.2899932861328, "low": 235.3000030517578 }, { "date": "2024-09-19", "close": 239.169998, "volume": 6108200, "open": 238.24000549316406, "high": 239.52000427246094, "low": 237.38999938964844 }, { "date": "2024-09-20", "close": 242.210007, "volume": 7737400, "open": 241.11000061035156, "high": 242.6300048828125, "low": 240.47000122070312 }, { "date": "2024-09-23", "close": 242.679993, "volume": 5426200, "open": 242.97000122070312, "high": 243.4600067138672, "low": 242.58999633789062 }, { "date": "2024-09-24", "close": 246.070007, "volume": 8386300, "open": 243.38999938964844, "high": 246.19000244140625, "low": 243.14999389648438 }, { "date": "2024-09-25", "close": 245.729996, "volume": 7393400, "open": 246.19000244140625, "high": 246.47000122070312, "low": 244.7899932861328 }, { "date": "2024-09-26", "close": 246.979996, "volume": 7041100, "open": 246.44000244140625, "high": 247.3699951171875, "low": 245.19000244140625 }, { "date": "2024-09-27", "close": 245.020004, "volume": 8329600, "open": 246.30999755859375, "high": 246.75, "low": 244.19000244140625 }, { "date": "2024-09-30", "close": 243.059998, "volume": 6916700, "open": 243.97000122070312, "high": 244.0800018310547, "low": 242.5 }, { "date": "2024-10-01", "close": 245.610001, "volume": 10605500, "open": 245.1999969482422, "high": 246.97999572753906, "low": 245.05999755859375 }, { "date": "2024-10-02", "close": 245.660004, "volume": 6798800, "open": 245.61000061035156, "high": 246.07000732421875, "low": 243.99000549316406 }, { "date": "2024-10-03", "close": 245.490005, "volume": 5674500, "open": 244.72000122070312, "high": 245.91000366210938, "low": 243.69000244140625 }, { "date": "2024-10-04", "close": 245.0, "volume": 5947800, "open": 245.0, "high": 246.69000244140625, "low": 244.0500030517578 }, { "date": "2024-10-07", "close": 244.169998, "volume": 3849000, "open": 244.5800018310547, "high": 244.82000732421875, "low": 243.80999755859375 }, { "date": "2024-10-08", "close": 242.369995, "volume": 7669800, "open": 243.7899932861328, "high": 244.0399932861328, "low": 240.6300048828125 }, { "date": "2024-10-09", "close": 241.050003, "volume": 4120500, "open": 241.16000366210938, "high": 241.83999633789062, "low": 240.63999938964844 }, { "date": "2024-10-10", "close": 242.820007, "volume": 4792700, "open": 241.77000427246094, "high": 243.02000427246094, "low": 241.50999450683594 }, { "date": "2024-10-11", "close": 245.470001, "volume": 5789500, "open": 244.5, "high": 245.9199981689453, "low": 244.47000122070312 }, { "date": "2024-10-14", "close": 245.070007, "volume": 3922900, "open": 245.16000366210938, "high": 245.86000061035156, "low": 244.25999450683594 }, { "date": "2024-10-15", "close": 245.919998, "volume": 5640800, "open": 244.99000549316406, "high": 246.5500030517578, "low": 244.52999877929688 }, { "date": "2024-10-16", "close": 247.149994, "volume": 5431900, "open": 247.6199951171875, "high": 248.08999633789062, "low": 246.36000061035156 }, { "date": "2024-10-17", "close": 248.630005, "volume": 5176200, "open": 247.75, "high": 249.05999755859375, "low": 247.6199951171875 }, { "date": "2024-10-18", "close": 251.270004, "volume": 7833600, "open": 250.0, "high": 251.3699951171875, "low": 249.89999389648438 }, { "date": "2024-10-21", "close": 251.220001, "volume": 9258600, "open": 252.74000549316406, "high": 253.13999938964844, "low": 250.72999572753906 }, { "date": "2024-10-22", "close": 253.929993, "volume": 5756300, "open": 253.05999755859375, "high": 253.94000244140625, "low": 252.52000427246094 }, { "date": "2024-10-23", "close": 250.869995, "volume": 8081000, "open": 253.0800018310547, "high": 253.17999267578125, "low": 250.1999969482422 }, { "date": "2024-10-24", "close": 252.800003, "volume": 5962200, "open": 253.27000427246094, "high": 253.32000732421875, "low": 251.39999389648438 }, { "date": "2024-10-25", "close": 253.320007, "volume": 4424500, "open": 252.0, "high": 253.5500030517578, "low": 251.77000427246094 }, { "date": "2024-10-28", "close": 253.330002, "volume": 4029100, "open": 253.00999450683594, "high": 253.6300048828125, "low": 252.9499969482422 }, { "date": "2024-10-29", "close": 256.089996, "volume": 8875500, "open": 254.49000549316406, "high": 256.2900085449219, "low": 254.22999572753906 }, { "date": "2024-10-30", "close": 257.5, "volume": 6386200, "open": 256.760009765625, "high": 257.7099914550781, "low": 255.91000366210938 }, { "date": "2024-10-31", "close": 253.509995, "volume": 9930800, "open": 255.52000427246094, "high": 255.60000610351562, "low": 252.1999969482422 }, { "date": "2024-11-01", "close": 252.470001, "volume": 6473000, "open": 254.3300018310547, "high": 254.86000061035156, "low": 252.44000244140625 }, { "date": "2024-11-04", "close": 252.830002, "volume": 4581400, "open": 253.32000732421875, "high": 253.5800018310547, "low": 252.27000427246094 }, { "date": "2024-11-05", "close": 253.399994, "volume": 6029900, "open": 253.77999877929688, "high": 253.99000549316406, "low": 252.41000366210938 }, { "date": "2024-11-06", "close": 245.699997, "volume": 14600200, "open": 245.63999938964844, "high": 247.35000610351562, "low": 244.9499969482422 }, { "date": "2024-11-07", "close": 249.649994, "volume": 8821400, "open": 248.2899932861328, "high": 250.24000549316406, "low": 248.1199951171875 }, { "date": "2024-11-08", "close": 247.960007, "volume": 6267900, "open": 249.07000732421875, "high": 249.35000610351562, "low": 247.77999877929688 }, { "date": "2024-11-11", "close": 242.139999, "volume": 11653800, "open": 242.72999572753906, "high": 242.72999572753906, "low": 241.05999755859375 }, { "date": "2024-11-12", "close": 240.050003, "volume": 10145500, "open": 241.2899932861328, "high": 241.66000366210938, "low": 239.38999938964844 }, { "date": "2024-11-13", "close": 237.630005, "volume": 8431700, "open": 241.30999755859375, "high": 241.47000122070312, "low": 237.58999633789062 }, { "date": "2024-11-14", "close": 237.009995, "volume": 8262400, "open": 236.57000732421875, "high": 237.99000549316406, "low": 236.1300048828125 }, { "date": "2024-11-15", "close": 236.589996, "volume": 7299500, "open": 237.57000732421875, "high": 237.8800048828125, "low": 236.3300018310547 }, { "date": "2024-11-18", "close": 241.089996, "volume": 6323400, "open": 240.4600067138672, "high": 241.5, "low": 240.4499969482422 }, { "date": "2024-11-19", "close": 243.25, "volume": 6579100, "open": 242.75, "high": 243.30999755859375, "low": 242.02999877929688 }, { "date": "2024-11-20", "close": 244.619995, "volume": 6630700, "open": 243.74000549316406, "high": 245.2100067138672, "low": 243.50999450683594 }, { "date": "2024-11-21", "close": 246.660004, "volume": 7646400, "open": 246.22999572753906, "high": 246.80999755859375, "low": 245.69000244140625 }, { "date": "2024-11-22", "close": 249.839996, "volume": 7503000, "open": 248.1999969482422, "high": 250.38999938964844, "low": 247.86000061035156 }, { "date": "2024-11-25", "close": 242.479996, "volume": 10733100, "open": 244.27000427246094, "high": 244.39999389648438, "low": 241.47999572753906 }, { "date": "2024-11-26", "close": 242.949997, "volume": 4945900, "open": 242.7100067138672, "high": 243.08999633789062, "low": 241.5800018310547 }, { "date": "2024-11-27", "close": 243.490005, "volume": 6930600, "open": 244.85000610351562, "high": 245.17999267578125, "low": 243.1999969482422 }, { "date": "2024-11-29", "close": 245.589996, "volume": 2708500, "open": 245.25, "high": 245.80999755859375, "low": 244.72999572753906 }, { "date": "2024-12-02", "close": 243.440002, "volume": 4765000, "open": 244.4600067138672, "high": 244.5800018310547, "low": 243.13999938964844 }, { "date": "2024-12-03", "close": 243.929993, "volume": 3557800, "open": 244.9600067138672, "high": 245.17999267578125, "low": 243.3000030517578 }, { "date": "2024-12-04", "close": 244.669998, "volume": 4608600, "open": 244.92999267578125, "high": 245.33999633789062, "low": 244.3699951171875 }, { "date": "2024-12-05", "close": 242.860001, "volume": 4806200, "open": 244.16000366210938, "high": 244.3800048828125, "low": 242.14999389648438 }, { "date": "2024-12-06", "close": 242.949997, "volume": 3540700, "open": 242.7899932861328, "high": 243.86000061035156, "low": 242.44000244140625 }, { "date": "2024-12-09", "close": 245.360001, "volume": 4711500, "open": 246.27999877929688, "high": 247.11000061035156, "low": 245.25999450683594 }, { "date": "2024-12-10", "close": 248.589996, "volume": 4642000, "open": 247.86000061035156, "high": 248.86000061035156, "low": 247.8300018310547 }, { "date": "2024-12-11", "close": 250.960007, "volume": 11033800, "open": 249.35000610351562, "high": 251.25999450683594, "low": 248.97000122070312 }, { "date": "2024-12-12", "close": 247.279999, "volume": 10149600, "open": 247.80999755859375, "high": 248.24000549316406, "low": 246.8699951171875 }, { "date": "2024-12-13", "close": 244.289993, "volume": 6602600, "open": 245.6699981689453, "high": 245.94000244140625, "low": 244.27000427246094 }, { "date": "2024-12-16", "close": 244.880005, "volume": 3310000, "open": 245.41000366210938, "high": 245.5399932861328, "low": 244.2899932861328 }, { "date": "2024-12-17", "close": 243.940002, "volume": 4421300, "open": 243.8000030517578, "high": 244.5500030517578, "low": 243.22999572753906 }, { "date": "2024-12-18", "close": 239.259995, "volume": 8015800, "open": 243.57000732421875, "high": 243.7100067138672, "low": 238.82000732421875 }, { "date": "2024-12-19", "close": 239.600006, "volume": 8111400, "open": 239.6699981689453, "high": 240.0500030517578, "low": 238.72999572753906 }, { "date": "2024-12-20", "close": 242.100006, "volume": 9527800, "open": 241.41000366210938, "high": 242.9600067138672, "low": 241.1699981689453 }, { "date": "2024-12-23", "close": 240.960007, "volume": 5835500, "open": 241.60000610351562, "high": 241.6699981689453, "low": 240.64999389648438 }, { "date": "2024-12-24", "close": 241.440002, "volume": 2421000, "open": 241.49000549316406, "high": 241.66000366210938, "low": 240.82000732421875 }, { "date": "2024-12-26", "close": 243.070007, "volume": 4645100, "open": 242.38999938964844, "high": 243.55999755859375, "low": 242.1999969482422 }, { "date": "2024-12-27", "close": 241.399994, "volume": 4728100, "open": 241.1999969482422, "high": 241.9499969482422, "low": 241.0500030517578 }, { "date": "2024-12-30", "close": 240.630005, "volume": 3522500, "open": 241.0800018310547, "high": 241.0800018310547, "low": 239.5800018310547 }, { "date": "2024-12-31", "close": 242.130005, "volume": 2522100, "open": 241.0500030517578, "high": 242.52000427246094, "low": 241.0500030517578 }, { "date": "2025-01-02", "close": 245.419998, "volume": 6241900, "open": 244.22000122070312, "high": 245.52999877929688, "low": 244.0800018310547 }, { "date": "2025-01-03", "close": 243.490005, "volume": 4872100, "open": 244.55999755859375, "high": 244.82000732421875, "low": 243.36000061035156 }, { "date": "2025-01-06", "close": 243.190002, "volume": 3758900, "open": 242.3300018310547, "high": 243.7899932861328, "low": 242.0500030517578 }, { "date": "2025-01-07", "close": 244.559998, "volume": 5090300, "open": 245.52000427246094, "high": 245.77000427246094, "low": 243.80999755859375 }, { "date": "2025-01-08", "close": 245.860001, "volume": 6303300, "open": 245.72000122070312, "high": 246.4499969482422, "low": 244.50999450683594 }, { "date": "2025-01-10", "close": 248.210007, "volume": 12380100, "open": 248.00999450683594, "high": 249.0399932861328, "low": 247.5500030517578 }, { "date": "2025-01-13", "close": 245.740005, "volume": 8448600, "open": 246.33999633789062, "high": 246.7899932861328, "low": 245.14999389648438 }, { "date": "2025-01-14", "close": 247.029999, "volume": 4914800, "open": 245.6199951171875, "high": 247.0399932861328, "low": 245.52000427246094 }, { "date": "2025-01-15", "close": 248.880005, "volume": 6345000, "open": 248.2100067138672, "high": 248.89999389648438, "low": 247.00999450683594 }, { "date": "2025-01-16", "close": 250.600006, "volume": 9236000, "open": 250.55999755859375, "high": 251.38999938964844, "low": 250.27000427246094 }, { "date": "2025-01-17", "close": 249.270004, "volume": 8312900, "open": 249.6999969482422, "high": 250.80999755859375, "low": 249.14999389648438 }, { "date": "2025-01-21", "close": 253.130005, "volume": 7668100, "open": 251.9499969482422, "high": 253.36000061035156, "low": 251.8300018310547 }, { "date": "2025-01-22", "close": 254.429993, "volume": 5213800, "open": 254.2899932861328, "high": 254.67999267578125, "low": 253.77999877929688 }, { "date": "2025-01-23", "close": 254.070007, "volume": 6511500, "open": 253.19000244140625, "high": 254.5399932861328, "low": 252.82000732421875 }, { "date": "2025-01-24", "close": 255.649994, "volume": 7341300, "open": 255.9600067138672, "high": 257.07000732421875, "low": 255.61000061035156 }, { "date": "2025-01-27", "close": 252.990005, "volume": 5799800, "open": 253.86000061035156, "high": 254.25999450683594, "low": 251.9199981689453 }, { "date": "2025-01-28", "close": 255.179993, "volume": 5332000, "open": 254.22999572753906, "high": 255.25, "low": 253.88999938964844 }, { "date": "2025-01-29", "close": 254.199997, "volume": 5671800, "open": 254.5500030517578, "high": 254.82000732421875, "low": 253.3000030517578 }, { "date": "2025-01-30", "close": 258.049988, "volume": 12981200, "open": 257.20001220703125, "high": 258.2900085449219, "low": 256.45001220703125 }, { "date": "2025-01-31", "close": 258.559998, "volume": 8961100, "open": 259.0799865722656, "high": 259.989990234375, "low": 257.8599853515625 }, { "date": "2025-02-03", "close": 259.940002, "volume": 11521100, "open": 259.75, "high": 261.3900146484375, "low": 259.5199890136719 }, { "date": "2025-02-04", "close": 262.5, "volume": 9850400, "open": 261.8299865722656, "high": 262.5400085449219, "low": 261.3500061035156 }, { "date": "2025-02-05", "close": 264.130005, "volume": 12681100, "open": 264.45001220703125, "high": 265.989990234375, "low": 263.8900146484375 }, { "date": "2025-02-06", "close": 263.429993, "volume": 8731400, "open": 263.6600036621094, "high": 263.7200012207031, "low": 261.489990234375 }, { "date": "2025-02-07", "close": 263.899994, "volume": 9154000, "open": 265.2200012207031, "high": 266.3500061035156, "low": 263.260009765625 }, { "date": "2025-02-10", "close": 268.369995, "volume": 13250300, "open": 268.0, "high": 268.6600036621094, "low": 267.239990234375 }, { "date": "2025-02-11", "close": 267.390015, "volume": 7169500, "open": 267.70001220703125, "high": 268.3599853515625, "low": 266.7099914550781 }, { "date": "2025-02-12", "close": 267.670013, "volume": 9328600, "open": 267.1499938964844, "high": 268.42999267578125, "low": 266.3500061035156 }, { "date": "2025-02-13", "close": 270.309998, "volume": 8347500, "open": 268.3999938964844, "high": 270.3900146484375, "low": 268.2200012207031 }, { "date": "2025-02-14", "close": 266.290009, "volume": 11546700, "open": 270.07000732421875, "high": 270.2099914550781, "low": 265.45001220703125 }, { "date": "2025-02-18", "close": 270.700012, "volume": 8185900, "open": 269.67999267578125, "high": 271.010009765625, "low": 269.6000061035156 }, { "date": "2025-02-19", "close": 270.850006, "volume": 9342500, "open": 270.67999267578125, "high": 271.3299865722656, "low": 269.239990234375 }, { "date": "2025-02-20", "close": 270.98999, "volume": 7356900, "open": 270.2300109863281, "high": 271.8399963378906, "low": 270.1700134277344 }, { "date": "2025-02-21", "close": 270.73999, "volume": 8917400, "open": 270.79998779296875, "high": 271.510009765625, "low": 269.510009765625 }, { "date": "2025-02-24", "close": 272.209991, "volume": 5374400, "open": 271.45001220703125, "high": 272.32000732421875, "low": 270.3800048828125 }, { "date": "2025-02-25", "close": 268.619995, "volume": 10079800, "open": 271.4599914550781, "high": 271.67999267578125, "low": 266.45001220703125 }, { "date": "2025-02-26", "close": 269.029999, "volume": 7276000, "open": 267.0799865722656, "high": 269.0799865722656, "low": 266.6600036621094 }, { "date": "2025-02-27", "close": 264.929993, "volume": 9374600, "open": 266.489990234375, "high": 266.6700134277344, "low": 264.45001220703125 }, { "date": "2025-02-28", "close": 263.269989, "volume": 11504500, "open": 262.55999755859375, "high": 263.3999938964844, "low": 261.25 }, { "date": "2025-03-03", "close": 266.73999, "volume": 7725600, "open": 265.07000732421875, "high": 266.8800048828125, "low": 265.07000732421875 }, { "date": "2025-03-04", "close": 269.059998, "volume": 8481300, "open": 269.010009765625, "high": 269.3999938964844, "low": 267.5199890136719 }, { "date": "2025-03-05", "close": 269.619995, "volume": 6990400, "open": 267.9700012207031, "high": 270.260009765625, "low": 267.9599914550781 }, { "date": "2025-03-06", "close": 268.25, "volume": 6136400, "open": 268.25, "high": 269.510009765625, "low": 268.1600036621094 }, { "date": "2025-03-07", "close": 268.390015, "volume": 10431200, "open": 269.0899963378906, "high": 270.3399963378906, "low": 267.6400146484375 }, { "date": "2025-03-10", "close": 266.040009, "volume": 7593900, "open": 267.6199951171875, "high": 268.44000244140625, "low": 265.6400146484375 }, { "date": "2025-03-11", "close": 269.160004, "volume": 8436600, "open": 268.4700012207031, "high": 269.7300109863281, "low": 268.44000244140625 }, { "date": "2025-03-12", "close": 270.329987, "volume": 7236200, "open": 268.4700012207031, "high": 271.2300109863281, "low": 268.3599853515625 }, { "date": "2025-03-13", "close": 275.130005, "volume": 13741500, "open": 271.57000732421875, "high": 275.3500061035156, "low": 271.54998779296875 }, { "date": "2025-03-14", "close": 275.23999, "volume": 13365000, "open": 276.2699890136719, "high": 276.29998779296875, "low": 274.6600036621094 }, { "date": "2025-03-17", "close": 276.730011, "volume": 8583400, "open": 275.5400085449219, "high": 276.7900085449219, "low": 275.3900146484375 }, { "date": "2025-03-18", "close": 279.959991, "volume": 9596500, "open": 279.8999938964844, "high": 280.2099914550781, "low": 278.9700012207031 }, { "date": "2025-03-19", "close": 281.109985, "volume": 8822200, "open": 279.8500061035156, "high": 281.4800109863281, "low": 279.05999755859375 }, { "date": "2025-03-20", "close": 280.75, "volume": 5863300, "open": 279.489990234375, "high": 280.8999938964844, "low": 279.42999267578125 }, { "date": "2025-03-21", "close": 278.48999, "volume": 9359300, "open": 279.4599914550781, "high": 279.4599914550781, "low": 276.5899963378906 }, { "date": "2025-03-24", "close": 277.25, "volume": 7870100, "open": 278.9100036621094, "high": 279.0899963378906, "low": 276.8599853515625 }, { "date": "2025-03-25", "close": 278.470001, "volume": 5090200, "open": 278.7799987792969, "high": 279.9599914550781, "low": 278.2699890136719 }, { "date": "2025-03-26", "close": 278.23999, "volume": 3717500, "open": 278.92999267578125, "high": 279.0199890136719, "low": 277.7799987792969 }, { "date": "2025-03-27", "close": 281.970001, "volume": 8476300, "open": 280.54998779296875, "high": 282.07000732421875, "low": 279.5899963378906 }, { "date": "2025-03-28", "close": 284.059998, "volume": 9563700, "open": 283.82000732421875, "high": 284.6400146484375, "low": 282.8599853515625 }, { "date": "2025-03-31", "close": 288.140015, "volume": 13925100, "open": 287.5299987792969, "high": 288.3900146484375, "low": 285.8500061035156 }, { "date": "2025-04-01", "close": 287.570007, "volume": 15923600, "open": 288.5400085449219, "high": 289.1300048828125, "low": 285.9100036621094 }, { "date": "2025-04-02", "close": 288.160004, "volume": 11074800, "open": 288.2799987792969, "high": 289.0299987792969, "low": 287.3599853515625 }, { "date": "2025-04-03", "close": 286.420013, "volume": 20524400, "open": 282.7799987792969, "high": 289.0899963378906, "low": 282.45001220703125 }, { "date": "2025-04-04", "close": 279.720001, "volume": 21517200, "open": 283.6400146484375, "high": 284.0299987792969, "low": 278.0199890136719 }, { "date": "2025-04-07", "close": 273.709991, "volume": 19807000, "open": 278.8599853515625, "high": 280.1400146484375, "low": 272.5799865722656 }, { "date": "2025-04-08", "close": 275.200012, "volume": 12639500, "open": 277.8699951171875, "high": 278.32000732421875, "low": 274.239990234375 }, { "date": "2025-04-09", "close": 285.380005, "volume": 25342200, "open": 282.2200012207031, "high": 285.8699951171875, "low": 281.0400085449219 }, { "date": "2025-04-10", "close": 292.350006, "volume": 19837800, "open": 288.80999755859375, "high": 292.8599853515625, "low": 287.2300109863281 }, { "date": "2025-04-11", "close": 297.929993, "volume": 21080100, "open": 297.9599914550781, "high": 299.2699890136719, "low": 296.80999755859375 }, { "date": "2025-04-14", "close": 296.230011, "volume": 12427600, "open": 295.5400085449219, "high": 296.5799865722656, "low": 294.5299987792969 }, { "date": "2025-04-15", "close": 297.779999, "volume": 7924100, "open": 296.92999267578125, "high": 298.0199890136719, "low": 296.0899963378906 }, { "date": "2025-04-16", "close": 307.470001, "volume": 20778100, "open": 304.6499938964844, "high": 308.05999755859375, "low": 303.79998779296875 }, { "date": "2025-04-17", "close": 306.119995, "volume": 18287800, "open": 306.30999755859375, "high": 307.1300048828125, "low": 302.7300109863281 }, { "date": "2025-04-21", "close": 315.589996, "volume": 20372300, "open": 315.0199890136719, "high": 316.4100036621094, "low": 313.95001220703125 }, { "date": "2025-04-22", "close": 311.109985, "volume": 35242300, "open": 317.489990234375, "high": 317.6300048828125, "low": 310.3599853515625 }, { "date": "2025-04-23", "close": 303.649994, "volume": 25421500, "open": 304.17999267578125, "high": 304.739990234375, "low": 300.5899963378906 }, { "date": "2025-04-24", "close": 308.070007, "volume": 10845000, "open": 306.9800109863281, "high": 308.5, "low": 304.7099914550781 }, { "date": "2025-04-25", "close": 304.730011, "volume": 10691600, "open": 301.7799987792969, "high": 305.3699951171875, "low": 301.010009765625 }, { "date": "2025-04-28", "close": 309.070007, "volume": 9375500, "open": 304.1499938964844, "high": 309.1099853515625, "low": 302.9700012207031 }, { "date": "2025-04-29", "close": 306.059998, "volume": 6852100, "open": 305.80999755859375, "high": 306.95001220703125, "low": 304.0 }, { "date": "2025-04-30", "close": 303.769989, "volume": 8331900, "open": 304.6099853515625, "high": 306.07000732421875, "low": 303.44000244140625 }, { "date": "2025-05-01", "close": 297.459991, "volume": 14969100, "open": 297.4100036621094, "high": 297.94000244140625, "low": 295.32000732421875 }, { "date": "2025-05-02", "close": 297.980011, "volume": 8678400, "open": 300.1700134277344, "high": 300.8500061035156, "low": 297.0299987792969 }, { "date": "2025-05-05", "close": 306.880005, "volume": 8924000, "open": 305.9200134277344, "high": 307.6499938964844, "low": 304.67999267578125 }, { "date": "2025-05-06", "close": 315.480011, "volume": 11445300, "open": 313.1199951171875, "high": 315.6199951171875, "low": 311.3999938964844 }, { "date": "2025-05-07", "close": 310.75, "volume": 7888300, "open": 312.1000061035156, "high": 313.260009765625, "low": 310.0799865722656 }, { "date": "2025-05-08", "close": 304.630005, "volume": 11927600, "open": 309.760009765625, "high": 310.4800109863281, "low": 303.04998779296875 }, { "date": "2025-05-09", "close": 306.839996, "volume": 6913100, "open": 307.7900085449219, "high": 308.57000732421875, "low": 306.010009765625 }, { "date": "2025-05-12", "close": 298.190002, "volume": 14375900, "open": 298.3299865722656, "high": 299.4700012207031, "low": 296.82000732421875 }, { "date": "2025-05-13", "close": 299.459991, "volume": 10233600, "open": 299.0199890136719, "high": 300.29998779296875, "low": 297.239990234375 }, { "date": "2025-05-14", "close": 293.160004, "volume": 14800600, "open": 293.6700134277344, "high": 294.79998779296875, "low": 291.9599914550781 }, { "date": "2025-05-15", "close": 297.839996, "volume": 13497700, "open": 294.1000061035156, "high": 297.8999938964844, "low": 293.75 }, { "date": "2025-05-16", "close": 294.23999, "volume": 14173000, "open": 292.6199951171875, "high": 294.5799865722656, "low": 291.7799987792969 }, { "date": "2025-05-19", "close": 298.029999, "volume": 11656300, "open": 297.8500061035156, "high": 298.5799865722656, "low": 296.4800109863281 }, { "date": "2025-05-20", "close": 303.579987, "volume": 12851000, "open": 298.3500061035156, "high": 303.67999267578125, "low": 298.29998779296875 }, { "date": "2025-05-21", "close": 305.820007, "volume": 12414500, "open": 304.54998779296875, "high": 306.4599914550781, "low": 303.6700134277344 }, { "date": "2025-05-22", "close": 303.109985, "volume": 9704200, "open": 305.0899963378906, "high": 305.2799987792969, "low": 302.1000061035156 }, { "date": "2025-05-23", "close": 309.75, "volume": 13339500, "open": 308.8599853515625, "high": 310.25, "low": 307.4700012207031 }, { "date": "2025-05-27", "close": 304.5, "volume": 9578500, "open": 303.80999755859375, "high": 304.8800048828125, "low": 302.739990234375 }, { "date": "2025-05-28", "close": 303.809998, "volume": 8803300, "open": 304.6400146484375, "high": 304.989990234375, "low": 303.05999755859375 }, { "date": "2025-05-29", "close": 305.609985, "volume": 9487900, "open": 305.739990234375, "high": 306.8900146484375, "low": 304.4599914550781 }, { "date": "2025-05-30", "close": 303.600006, "volume": 9553300, "open": 303.6400146484375, "high": 304.0199890136719, "low": 301.5 }, { "date": "2025-06-02", "close": 311.670013, "volume": 13593200, "open": 309.2099914550781, "high": 311.7200012207031, "low": 308.7200012207031 }, { "date": "2025-06-03", "close": 308.910004, "volume": 9315100, "open": 309.55999755859375, "high": 309.55999755859375, "low": 307.1499938964844 }, { "date": "2025-06-04", "close": 310.899994, "volume": 7462500, "open": 309.4100036621094, "high": 311.8800048828125, "low": 308.739990234375 }, { "date": "2025-06-05", "close": 309.329987, "volume": 10817800, "open": 311.239990234375, "high": 312.20001220703125, "low": 307.6499938964844 }, { "date": "2025-06-06", "close": 305.179993, "volume": 7787500, "open": 309.0899963378906, "high": 309.20001220703125, "low": 305.1000061035156 }, { "date": "2025-06-09", "close": 306.619995, "volume": 7159000, "open": 305.3900146484375, "high": 307.6099853515625, "low": 305.05999755859375 }, { "date": "2025-06-10", "close": 306.709991, "volume": 7071700, "open": 308.30999755859375, "high": 308.6000061035156, "low": 305.8699951171875 }, { "date": "2025-06-11", "close": 308.369995, "volume": 9248800, "open": 307.5, "high": 308.6199951171875, "low": 305.8500061035156 }, { "date": "2025-06-12", "close": 312.200012, "volume": 11531400, "open": 311.739990234375, "high": 313.1000061035156, "low": 311.1499938964844 }, { "date": "2025-06-13", "close": 316.290009, "volume": 16592900, "open": 317.260009765625, "high": 317.6000061035156, "low": 315.0400085449219 }, { "date": "2025-06-16", "close": 311.779999, "volume": 12848400, "open": 314.79998779296875, "high": 314.8699951171875, "low": 311.6499938964844 }, { "date": "2025-06-17", "close": 311.940002, "volume": 8234100, "open": 312.6600036621094, "high": 313.0, "low": 310.1199951171875 }, { "date": "2025-06-18", "close": 310.26001, "volume": 9370800, "open": 312.8900146484375, "high": 312.9800109863281, "low": 309.8599853515625 }, { "date": "2025-06-20", "close": 310.130005, "volume": 8794700, "open": 309.3299865722656, "high": 310.8900146484375, "low": 309.25 }, { "date": "2025-06-23", "close": 311.079987, "volume": 12687900, "open": 310.3399963378906, "high": 312.6700134277344, "low": 310.30999755859375 }, { "date": "2025-06-24", "close": 306.190002, "volume": 12035200, "open": 305.07000732421875, "high": 306.3399963378906, "low": 303.5400085449219 }, { "date": "2025-06-25", "close": 307.119995, "volume": 6733200, "open": 305.30999755859375, "high": 307.3599853515625, "low": 305.1199951171875 }, { "date": "2025-06-26", "close": 306.779999, "volume": 6787500, "open": 305.7699890136719, "high": 307.2799987792969, "low": 304.8599853515625 }, { "date": "2025-06-27", "close": 301.220001, "volume": 13301300, "open": 300.0299987792969, "high": 302.3599853515625, "low": 299.8900146484375 }, { "date": "2025-06-30", "close": 304.829987, "volume": 8192100, "open": 302.3900146484375, "high": 304.9200134277344, "low": 301.95001220703125 }, { "date": "2025-07-01", "close": 307.549988, "volume": 9335600, "open": 308.55999755859375, "high": 309.0, "low": 307.3599853515625 }, { "date": "2025-07-02", "close": 309.25, "volume": 8316400, "open": 308.0400085449219, "high": 309.3999938964844, "low": 306.9599914550781 }, { "date": "2025-07-03", "close": 307.140015, "volume": 5275800, "open": 307.04998779296875, "high": 307.57000732421875, "low": 306.1499938964844 }, { "date": "2025-07-07", "close": 307.369995, "volume": 7351600, "open": 305.07000732421875, "high": 307.7099914550781, "low": 304.5299987792969 }, { "date": "2025-07-08", "close": 304.160004, "volume": 11840500, "open": 306.29998779296875, "high": 306.45001220703125, "low": 302.7699890136719 }, { "date": "2025-07-09", "close": 305.519989, "volume": 10644100, "open": 303.5799865722656, "high": 305.5400085449219, "low": 303.2300109863281 }, { "date": "2025-07-10", "close": 306.200012, "volume": 7053700, "open": 306.1099853515625, "high": 306.510009765625, "low": 304.82000732421875 }, { "date": "2025-07-11", "close": 309.140015, "volume": 9187300, "open": 308.8599853515625, "high": 310.2799987792969, "low": 308.5199890136719 }, { "date": "2025-07-14", "close": 308.01001, "volume": 5772900, "open": 309.07000732421875, "high": 309.3800048828125, "low": 307.7300109863281 }, { "date": "2025-07-15", "close": 306.730011, "volume": 8149000, "open": 307.7300109863281, "high": 308.739990234375, "low": 305.7900085449219 }, { "date": "2025-07-16", "close": 308.26001, "volume": 17693100, "open": 307.1099853515625, "high": 311.0899963378906, "low": 305.7300109863281 }, { "date": "2025-07-17", "close": 307.589996, "volume": 6642300, "open": 305.5, "high": 307.6700134277344, "low": 305.1199951171875 }, { "date": "2025-07-18", "close": 308.390015, "volume": 5574300, "open": 309.239990234375, "high": 309.3699951171875, "low": 308.32000732421875 }, { "date": "2025-07-21", "close": 313.130005, "volume": 10995800, "open": 311.8800048828125, "high": 313.30999755859375, "low": 311.6099853515625 }, { "date": "2025-07-22", "close": 316.100006, "volume": 13691800, "open": 314.4800109863281, "high": 316.239990234375, "low": 313.6199951171875 }, { "date": "2025-07-23", "close": 312.179993, "volume": 10547500, "open": 314.0, "high": 314.9599914550781, "low": 311.4200134277344 }, { "date": "2025-07-24", "close": 310.269989, "volume": 7698800, "open": 309.2900085449219, "high": 310.989990234375, "low": 309.05999755859375 }, { "date": "2025-07-25", "close": 307.399994, "volume": 9376400, "open": 307.82000732421875, "high": 308.30999755859375, "low": 306.20001220703125 }, { "date": "2025-07-28", "close": 305.410004, "volume": 9275400, "open": 306.44000244140625, "high": 306.5799865722656, "low": 304.04998779296875 }, { "date": "2025-07-29", "close": 306.25, "volume": 5741100, "open": 305.79998779296875, "high": 307.0299987792969, "low": 304.989990234375 }, { "date": "2025-07-30", "close": 300.959991, "volume": 13459600, "open": 304.4200134277344, "high": 304.6499938964844, "low": 300.9599914550781 }, { "date": "2025-07-31", "close": 302.959991, "volume": 8981000, "open": 304.5899963378906, "high": 304.6099853515625, "low": 302.8599853515625 }, { "date": "2025-08-01", "close": 309.109985, "volume": 12843400, "open": 308.6099853515625, "high": 309.54998779296875, "low": 307.45001220703125 }, { "date": "2025-08-04", "close": 310.910004, "volume": 7639000, "open": 310.79998779296875, "high": 311.739990234375, "low": 310.3699951171875 }, { "date": "2025-08-05", "close": 311.160004, "volume": 6997700, "open": 310.3699951171875, "high": 312.239990234375, "low": 310.2200012207031 }, { "date": "2025-08-06", "close": 310.5, "volume": 7418200, "open": 310.32000732421875, "high": 311.239990234375, "low": 309.8399963378906 }, { "date": "2025-08-07", "close": 313.119995, "volume": 10891500, "open": 311.7200012207031, "high": 313.1400146484375, "low": 310.70001220703125 }, { "date": "2025-08-08", "close": 313.049988, "volume": 19886800, "open": 312.3500061035156, "high": 313.5299987792969, "low": 311.0 }, { "date": "2025-08-11", "close": 308.549988, "volume": 10326700, "open": 308.6199951171875, "high": 309.6600036621094, "low": 307.6300048828125 }, { "date": "2025-08-12", "close": 308.269989, "volume": 9697400, "open": 308.2200012207031, "high": 309.30999755859375, "low": 306.7099914550781 }, { "date": "2025-08-13", "close": 309.209991, "volume": 4718600, "open": 309.1000061035156, "high": 310.3900146484375, "low": 308.45001220703125 }, { "date": "2025-08-14", "close": 307.25, "volume": 5817700, "open": 307.92999267578125, "high": 308.3399963378906, "low": 306.5199890136719 }, { "date": "2025-08-15", "close": 307.429993, "volume": 5990100, "open": 307.3399963378906, "high": 308.0, "low": 306.8699951171875 }, { "date": "2025-08-18", "close": 306.950012, "volume": 6150100, "open": 307.7900085449219, "high": 307.8900146484375, "low": 306.6300048828125 }, { "date": "2025-08-19", "close": 305.269989, "volume": 5029900, "open": 306.760009765625, "high": 307.4800109863281, "low": 305.19000244140625 }, { "date": "2025-08-20", "close": 308.359985, "volume": 6515400, "open": 307.5400085449219, "high": 308.4700012207031, "low": 307.3999938964844 }, { "date": "2025-08-21", "close": 307.290009, "volume": 4809000, "open": 307.8599853515625, "high": 308.1499938964844, "low": 307.0299987792969 }, { "date": "2025-08-22", "close": 310.579987, "volume": 8526500, "open": 306.5199890136719, "high": 311.0199890136719, "low": 306.42999267578125 }, { "date": "2025-08-25", "close": 309.829987, "volume": 4044400, "open": 309.6700134277344, "high": 310.8399963378906, "low": 309.6700134277344 }, { "date": "2025-08-26", "close": 312.079987, "volume": 11698500, "open": 310.6199951171875, "high": 312.2099914550781, "low": 310.30999755859375 }, { "date": "2025-08-27", "close": 312.709991, "volume": 4320100, "open": 311.3900146484375, "high": 312.9100036621094, "low": 310.7699890136719 }, { "date": "2025-08-28", "close": 315.029999, "volume": 9610200, "open": 313.32000732421875, "high": 315.0799865722656, "low": 313.07000732421875 }, { "date": "2025-08-29", "close": 318.070007, "volume": 15642600, "open": 314.7200012207031, "high": 318.0899963378906, "low": 314.6400146484375 }, { "date": "2025-09-02", "close": 325.589996, "volume": 21247500, "open": 320.82000732421875, "high": 325.9200134277344, "low": 320.239990234375 }, { "date": "2025-09-03", "close": 328.140015, "volume": 16062200, "open": 327.760009765625, "high": 329.45001220703125, "low": 326.7300109863281 }, { "date": "2025-09-04", "close": 326.690002, "volume": 11703100, "open": 327.0299987792969, "high": 327.55999755859375, "low": 325.3500061035156 }, { "date": "2025-09-05", "close": 331.049988, "volume": 16065200, "open": 329.5299987792969, "high": 331.44000244140625, "low": 328.92999267578125 }, { "date": "2025-09-08", "close": 334.820007, "volume": 18617300, "open": 333.6600036621094, "high": 335.6700134277344, "low": 333.2300109863281 }, { "date": "2025-09-09", "close": 334.059998, "volume": 21641900, "open": 337.0299987792969, "high": 338.30999755859375, "low": 333.8500061035156 }, { "date": "2025-09-10", "close": 335.26001, "volume": 11945700, "open": 335.7300109863281, "high": 336.5, "low": 326.19000244140625 }, { "date": "2025-09-11", "close": 334.76001, "volume": 9082600, "open": 333.3699951171875, "high": 335.1600036621094, "low": 332.9700012207031 }, { "date": "2025-09-12", "close": 335.420013, "volume": 9619700, "open": 335.8800048828125, "high": 336.3900146484375, "low": 335.2300109863281 }, { "date": "2025-09-15", "close": 338.910004, "volume": 10569900, "open": 336.30999755859375, "high": 339.2799987792969, "low": 336.2300109863281 }, { "date": "2025-09-16", "close": 339.589996, "volume": 12161500, "open": 340.0899963378906, "high": 340.8800048828125, "low": 338.6199951171875 }, { "date": "2025-09-17", "close": 336.970001, "volume": 16535300, "open": 338.5299987792969, "high": 341.239990234375, "low": 335.5199890136719 }, { "date": "2025-09-18", "close": 335.619995, "volume": 14913300, "open": 336.2200012207031, "high": 336.32000732421875, "low": 333.80999755859375 }, { "date": "2025-09-19", "close": 339.179993, "volume": 14982600, "open": 336.510009765625, "high": 339.2300109863281, "low": 336.30999755859375 }, { "date": "2025-09-22", "close": 345.049988, "volume": 12386400, "open": 342.75, "high": 345.07000732421875, "low": 341.8399963378906 }, { "date": "2025-09-23", "close": 346.459991, "volume": 18384000, "open": 348.2300109863281, "high": 348.75, "low": 345.32000732421875 }, { "date": "2025-09-24", "close": 343.320007, "volume": 12709100, "open": 346.70001220703125, "high": 346.8299865722656, "low": 342.1400146484375 }, { "date": "2025-09-25", "close": 344.75, "volume": 12639600, "open": 344.3900146484375, "high": 345.8299865722656, "low": 342.4700012207031 }, { "date": "2025-09-26", "close": 346.73999, "volume": 11698200, "open": 345.8299865722656, "high": 348.25, "low": 345.30999755859375 }, { "date": "2025-09-29", "close": 352.459991, "volume": 15719600, "open": 351.7900085449219, "high": 352.8299865722656, "low": 351.2799987792969 }, { "date": "2025-09-30", "close": 355.470001, "volume": 13312400, "open": 351.1300048828125, "high": 355.57000732421875, "low": 350.8699951171875 }, { "date": "2025-10-01", "close": 356.029999, "volume": 15573600, "open": 356.1700134277344, "high": 356.9700012207031, "low": 354.7900085449219 }, { "date": "2025-10-02", "close": 354.790009, "volume": 16162100, "open": 358.260009765625, "high": 358.6700134277344, "low": 351.3999938964844 }, { "date": "2025-10-03", "close": 357.640015, "volume": 14464000, "open": 357.1199951171875, "high": 358.1400146484375, "low": 355.79998779296875 }, { "date": "2025-10-06", "close": 364.380005, "volume": 17093700, "open": 362.1600036621094, "high": 365.29998779296875, "low": 361.3699951171875 }, { "date": "2025-10-07", "close": 366.26001, "volume": 16836800, "open": 366.510009765625, "high": 367.2699890136719, "low": 364.54998779296875 }, { "date": "2025-10-08", "close": 372.299988, "volume": 28052300, "open": 371.6499938964844, "high": 373.57000732421875, "low": 370.5 }, { "date": "2025-10-09", "close": 365.429993, "volume": 33674800, "open": 373.1400146484375, "high": 373.2200012207031, "low": 362.8299865722656 }, { "date": "2025-10-10", "close": 369.119995, "volume": 24192800, "open": 367.5400085449219, "high": 370.30999755859375, "low": 365.44000244140625 }, { "date": "2025-10-13", "close": 378.089996, "volume": 18514400, "open": 376.5, "high": 378.8599853515625, "low": 375.5799865722656 }, { "date": "2025-10-14", "close": 380.790009, "volume": 18409600, "open": 378.2099914550781, "high": 382.3800048828125, "low": 377.8999938964844 }, { "date": "2025-10-15", "close": 387.390015, "volume": 20598300, "open": 385.92999267578125, "high": 387.760009765625, "low": 384.5899963378906 }, { "date": "2025-10-16", "close": 396.450012, "volume": 33621400, "open": 391.1499938964844, "high": 396.8699951171875, "low": 390.3999938964844 }, { "date": "2025-10-17", "close": 388.98999, "volume": 62025000, "open": 397.1400146484375, "high": 397.2799987792969, "low": 385.2200012207031 }, { "date": "2025-10-20", "close": 403.149994, "volume": 34523000, "open": 397.45001220703125, "high": 403.29998779296875, "low": 394.20001220703125 }, { "date": "2025-10-21", "close": 377.23999, "volume": 54101400, "open": 386.5400085449219, "high": 388.8900146484375, "low": 375.6499938964844 }, { "date": "2025-10-22", "close": 377.279999, "volume": 30524100, "open": 372.75, "high": 378.4700012207031, "low": 368.92999267578125 }, { "date": "2025-10-23", "close": 378.790009, "volume": 13695500, "open": 381.4599914550781, "high": 382.25, "low": 378.6499938964844 }, { "date": "2025-10-24", "close": 377.519989, "volume": 13263800, "open": 378.510009765625, "high": 380.7699890136719, "low": 376.80999755859375 }, { "date": "2025-10-27", "close": 367.01001, "volume": 23657600, "open": 371.1300048828125, "high": 371.5899963378906, "low": 365.3399963378906 }, { "date": "2025-10-28", "close": 364.380005, "volume": 19257600, "open": 361.80999755859375, "high": 365.29998779296875, "low": 360.1199951171875 }, { "date": "2025-10-29", "close": 363.0, "volume": 18891800, "open": 369.6499938964844, "high": 370.0799865722656, "low": 361.3599853515625 }, { "date": "2025-10-30", "close": 370.130005, "volume": 14812800, "open": 365.0899963378906, "high": 370.3599853515625, "low": 364.5 }, { "date": "2025-10-31", "close": 368.119995, "volume": 11077900, "open": 370.4700012207031, "high": 370.6600036621094, "low": 365.5 }, { "date": "2025-11-03", "close": 368.779999, "volume": 7254300, "open": 368.9100036621094, "high": 370.8399963378906, "low": 367.5400085449219 }, { "date": "2025-11-04", "close": 362.320007, "volume": 11540100, "open": 363.4800109863281, "high": 365.739990234375, "low": 361.3900146484375 }, { "date": "2025-11-05", "close": 366.51001, "volume": 8357300, "open": 366.3900146484375, "high": 367.1000061035156, "low": 364.6499938964844 }, { "date": "2025-11-06", "close": 366.070007, "volume": 6891100, "open": 367.1600036621094, "high": 368.17999267578125, "low": 364.70001220703125 }, { "date": "2025-11-07", "close": 368.309998, "volume": 11060400, "open": 367.94000244140625, "high": 370.4200134277344, "low": 366.4200134277344 }, { "date": "2025-11-10", "close": 378.380005, "volume": 13456200, "open": 375.92999267578125, "high": 378.6600036621094, "low": 374.7799987792969 }, { "date": "2025-11-11", "close": 379.869995, "volume": 10753200, "open": 379.9800109863281, "high": 380.3999938964844, "low": 376.8699951171875 }, { "date": "2025-11-12", "close": 385.98999, "volume": 16203700, "open": 380.07000732421875, "high": 387.4599914550781, "low": 379.44000244140625 }, { "date": "2025-11-13", "close": 382.869995, "volume": 15867900, "open": 387.2900085449219, "high": 388.17999267578125, "low": 381.2099914550781 }, { "date": "2025-11-14", "close": 375.959991, "volume": 15198000, "open": 372.8699951171875, "high": 378.20001220703125, "low": 370.8900146484375 }, { "date": "2025-11-17", "close": 371.649994, "volume": 13295200, "open": 374.0400085449219, "high": 375.4599914550781, "low": 368.5199890136719 }, { "date": "2025-11-18", "close": 374.350006, "volume": 7818800, "open": 374.8299865722656, "high": 375.5400085449219, "low": 371.6199951171875 }, { "date": "2025-11-19", "close": 374.959991, "volume": 10980400, "open": 377.7799987792969, "high": 380.1700134277344, "low": 373.0299987792969 }, { "date": "2025-11-20", "close": 374.850006, "volume": 10506500, "open": 375.2900085449219, "high": 377.69000244140625, "low": 371.8500061035156 }, { "date": "2025-11-21", "close": 374.269989, "volume": 13194600, "open": 374.0299987792969, "high": 377.2300109863281, "low": 372.94000244140625 }, { "date": "2025-11-24", "close": 380.200012, "volume": 10085300, "open": 374.8800048828125, "high": 380.2799987792969, "low": 374.19000244140625 }, { "date": "2025-11-25", "close": 380.079987, "volume": 10462800, "open": 380.260009765625, "high": 382.5199890136719, "low": 378.05999755859375 }, { "date": "2025-11-26", "close": 383.119995, "volume": 9184100, "open": 381.05999755859375, "high": 383.7799987792969, "low": 380.4599914550781 }, { "date": "2025-11-28", "close": 387.880005, "volume": 7175400, "open": 385.9800109863281, "high": 388.0, "low": 384.989990234375 }, { "date": "2025-12-01", "close": 389.75, "volume": 11177100, "open": 390.6099853515625, "high": 390.70001220703125, "low": 388.05999755859375 }, { "date": "2025-12-02", "close": 387.23999, "volume": 8103900, "open": 388.8699951171875, "high": 388.9800109863281, "low": 382.9100036621094 }, { "date": "2025-12-03", "close": 386.880005, "volume": 7886800, "open": 388.4599914550781, "high": 390.1300048828125, "low": 385.8299865722656 }, { "date": "2025-12-04", "close": 387.130005, "volume": 6754400, "open": 386.9200134277344, "high": 388.0, "low": 385.3999938964844 }, { "date": "2025-12-05", "close": 386.440002, "volume": 9449800, "open": 389.1199951171875, "high": 391.739990234375, "low": 386.17999267578125 }, { "date": "2025-12-08", "close": 385.420013, "volume": 6822100, "open": 387.0199890136719, "high": 387.239990234375, "low": 384.010009765625 }, { "date": "2025-12-09", "close": 387.399994, "volume": 6358700, "open": 385.6199951171875, "high": 388.2099914550781, "low": 385.2699890136719 }, { "date": "2025-12-10", "close": 389.049988, "volume": 9120500, "open": 385.95001220703125, "high": 389.760009765625, "low": 384.5 }, { "date": "2025-12-11", "close": 393.23999, "volume": 11240600, "open": 389.0199890136719, "high": 394.0899963378906, "low": 388.5 }, { "date": "2025-12-12", "close": 395.440002, "volume": 16792100, "open": 399.1600036621094, "high": 400.3900146484375, "low": 391.4700012207031 }, { "date": "2025-12-15", "close": 395.799988, "volume": 11345000, "open": 397.760009765625, "high": 398.7099914550781, "low": 394.07000732421875 }, { "date": "2025-12-16", "close": 395.890015, "volume": 9201600, "open": 397.75, "high": 398.7099914550781, "low": 394.5899963378906 }, { "date": "2025-12-17", "close": 399.290009, "volume": 10456900, "open": 398.0799865722656, "high": 399.9800109863281, "low": 397.25 }, { "date": "2025-12-18", "close": 398.570007, "volume": 11837600, "open": 398.2799987792969, "high": 402.2099914550781, "low": 396.04998779296875 }, { "date": "2025-12-19", "close": 399.019989, "volume": 9894800, "open": 397.9200134277344, "high": 400.6300048828125, "low": 397.1700134277344 }, { "date": "2025-12-22", "close": 408.230011, "volume": 14202100, "open": 406.9800109863281, "high": 408.5199890136719, "low": 405.7200012207031 }, { "date": "2025-12-23", "close": 413.640015, "volume": 13193300, "open": 410.29998779296875, "high": 413.760009765625, "low": 407.1000061035156 }, { "date": "2025-12-24", "close": 411.929993, "volume": 6718400, "open": 412.25, "high": 412.6300048828125, "low": 408.8299865722656 }, { "date": "2025-12-26", "close": 416.73999, "volume": 10476200, "open": 416.4800109863281, "high": 418.45001220703125, "low": 414.75 }, { "date": "2025-12-29", "close": 398.600006, "volume": 20679200, "open": 403.6600036621094, "high": 403.760009765625, "low": 395.3299865722656 }, { "date": "2025-12-30", "close": 398.890015, "volume": 10179000, "open": 403.6000061035156, "high": 403.79998779296875, "low": 398.55999755859375 }, { "date": "2025-12-31", "close": 396.309998, "volume": 10194700, "open": 398.6000061035156, "high": 400.1300048828125, "low": 395.5899963378906 }, { "date": "2026-01-02", "close": 398.279999, "volume": 10372600, "open": 401.6199951171875, "high": 401.82000732421875, "low": 396.25 }, { "date": "2026-01-05", "close": 408.76001, "volume": 13410600, "open": 406.3900146484375, "high": 409.7200012207031, "low": 406.1499938964844 }, { "date": "2026-01-06", "close": 413.179993, "volume": 11640900, "open": 410.6700134277344, "high": 413.4800109863281, "low": 410.30999755859375 }, { "date": "2026-01-07", "close": 409.230011, "volume": 10589500, "open": 408.6300048828125, "high": 410.80999755859375, "low": 406.6499938964844 }, { "date": "2026-01-08", "close": 411.48999, "volume": 8705900, "open": 406.9700012207031, "high": 411.6400146484375, "low": 406.3999938964844 }, { "date": "2026-01-09", "close": 414.470001, "volume": 14011200, "open": 413.2200012207031, "high": 415.2900085449219, "low": 411.79998779296875 }, { "date": "2026-01-12", "close": 422.230011, "volume": 20904100, "open": 421.5199890136719, "high": 425.739990234375, "low": 421.5199890136719 }, { "date": "2026-01-13", "close": 421.630005, "volume": 16681200, "open": 424.5899963378906, "high": 426.1199951171875, "low": 420.07000732421875 }, { "date": "2026-01-14", "close": 425.940002, "volume": 18305500, "open": 426.0299987792969, "high": 426.8599853515625, "low": 422.8399963378906 }, { "date": "2026-01-15", "close": 423.329987, "volume": 14253200, "open": 423.0199890136719, "high": 425.05999755859375, "low": 422.7900085449219 }, { "date": "2026-01-16", "close": 421.290009, "volume": 20951600, "open": 422.79998779296875, "high": 424.79998779296875, "low": 417.0400085449219 }, { "date": "2026-01-20", "close": 437.230011, "volume": 21308100, "open": 436.69000244140625, "high": 438.1400146484375, "low": 434.1000061035156 }, { "date": "2026-01-21", "close": 443.600006, "volume": 38830200, "open": 446.8699951171875, "high": 448.0, "low": 437.1099853515625 }, { "date": "2026-01-22", "close": 451.790009, "volume": 19251200, "open": 443.8399963378906, "high": 452.9800109863281, "low": 443.55999755859375 }, { "date": "2026-01-23", "close": 458.0, "volume": 21531900, "open": 454.1099853515625, "high": 458.75, "low": 453.45001220703125 }, { "date": "2026-01-26", "close": 464.700012, "volume": 34156000, "open": 466.7799987792969, "high": 469.2799987792969, "low": 460.3599853515625 }, { "date": "2026-01-27", "close": 476.100006, "volume": 28386200, "open": 465.07000732421875, "high": 476.489990234375, "low": 463.95001220703125 }, { "date": "2026-01-28", "close": 494.559998, "volume": 44154600, "open": 483.3900146484375, "high": 495.8800048828125, "low": 481.25 }, { "date": "2026-01-29", "close": 495.899994, "volume": 69970900, "open": 509.510009765625, "high": 509.70001220703125, "low": 468.510009765625 }, { "date": "2026-01-30", "close": 444.950012, "volume": 86593500, "open": 466.25, "high": 470.05999755859375, "low": 430.79998779296875 }, { "date": "2026-02-02", "close": 427.130005, "volume": 41626200, "open": 434.010009765625, "high": 440.7799987792969, "low": 422.54998779296875 }, { "date": "2026-02-03", "close": 454.290009, "volume": 28703500, "open": 452.6300048828125, "high": 459.0, "low": 448.30999755859375 }, { "date": "2026-02-04", "close": 453.970001, "volume": 24427900, "open": 462.4700012207031, "high": 463.1000061035156, "low": 445.7099914550781 }, { "date": "2026-02-05", "close": 441.880005, "volume": 17718100, "open": 444.2900085449219, "high": 450.8999938964844, "low": 440.3500061035156 }, { "date": "2026-02-06", "close": 455.459991, "volume": 12663900, "open": 450.7300109863281, "high": 456.92999267578125, "low": 450.0299987792969 }, { "date": "2026-02-09", "close": 467.029999, "volume": 12330900, "open": 461.3900146484375, "high": 467.55999755859375, "low": 460.8500061035156 }, { "date": "2026-02-10", "close": 462.399994, "volume": 7861600, "open": 465.9599914550781, "high": 466.75, "low": 459.5199890136719 }, { "date": "2026-02-11", "close": 467.630005, "volume": 11209600, "open": 466.0, "high": 468.6099853515625, "low": 462.82000732421875 }, { "date": "2026-02-12", "close": 451.390015, "volume": 20488800, "open": 464.8999938964844, "high": 466.3800048828125, "low": 448.05999755859375 }, { "date": "2026-02-13", "close": 462.619995, "volume": 12359300, "open": 459.7300109863281, "high": 463.8399963378906, "low": 456.25 }, { "date": "2026-02-17", "close": 448.200012, "volume": 10976100, "open": 450.260009765625, "high": 451.3699951171875, "low": 445.5299987792969 }, { "date": "2026-02-18", "close": 458.279999, "volume": 10226300, "open": 455.80999755859375, "high": 460.510009765625, "low": 455.32000732421875 }, { "date": "2026-02-19", "close": 459.559998, "volume": 8411400, "open": 457.3399963378906, "high": 461.510009765625, "low": 456.0299987792969 }, { "date": "2026-02-20", "close": 468.619995, "volume": 14316300, "open": 463.25, "high": 468.6199951171875, "low": 458.3399963378906 }, { "date": "2026-02-23", "close": 481.279999, "volume": 17441600, "open": 474.6499938964844, "high": 481.4599914550781, "low": 474.6099853515625 }, { "date": "2026-02-24", "close": 474.609985, "volume": 14147100, "open": 470.0899963378906, "high": 475.44000244140625, "low": 469.54998779296875 }, { "date": "2026-02-25", "close": 473.420013, "volume": 12954300, "open": 475.739990234375, "high": 479.5299987792969, "low": 472.8999938964844 }, { "date": "2026-02-26", "close": 477.480011, "volume": 12375000, "open": 474.95001220703125, "high": 477.8299865722656, "low": 442.0400085449219 }, { "date": "2026-02-27", "close": 483.75, "volume": 16795100, "open": 480.75, "high": 483.8999938964844, "low": 479.1099853515625 }, { "date": "2026-03-02", "close": 490.0, "volume": 19916600, "open": 490.1000061035156, "high": 492.1499938964844, "low": 483.2799987792969 }, { "date": "2026-03-03", "close": 468.140015, "volume": 22591500, "open": 472.8299865722656, "high": 473.20001220703125, "low": 458.92999267578125 }, { "date": "2026-03-04", "close": 471.799988, "volume": 9985900, "open": 474.82000732421875, "high": 476.4200134277344, "low": 469.3900146484375 }, { "date": "2026-03-05", "close": 466.130005, "volume": 11674800, "open": 470.45001220703125, "high": 470.6700134277344, "low": 463.9100036621094 }, { "date": "2026-03-06", "close": 473.51001, "volume": 10489800, "open": 469.0400085449219, "high": 475.4599914550781, "low": 467.07000732421875 }, { "date": "2026-03-09", "close": 472.529999, "volume": 8829800, "open": 468.0899963378906, "high": 472.67999267578125, "low": 464.7900085449219 }, { "date": "2026-03-10", "close": 477.859985, "volume": 9616800, "open": 479.739990234375, "high": 481.30999755859375, "low": 474.2099914550781 }, { "date": "2026-03-11", "close": 476.23999, "volume": 7522900, "open": 476.1300048828125, "high": 477.45001220703125, "low": 473.1300048828125 }, { "date": "2026-03-12", "close": 466.880005, "volume": 11900600, "open": 475.0199890136719, "high": 475.0199890136719, "low": 466.6000061035156 }, { "date": "2026-03-13", "close": 460.839996, "volume": 11741600, "open": 469.30999755859375, "high": 470.1000061035156, "low": 460.2200012207031 }, { "date": "2026-03-16", "close": 460.429993, "volume": 8964100, "open": 461.2699890136719, "high": 462.79998779296875, "low": 456.9100036621094 }, { "date": "2026-03-17", "close": 459.269989, "volume": 7610100, "open": 460.510009765625, "high": 462.2099914550781, "low": 456.8699951171875 }, { "date": "2026-03-18", "close": 444.73999, "volume": 18375600, "open": 446.6600036621094, "high": 450.05999755859375, "low": 444.3900146484375 }, { "date": "2026-03-19", "close": 426.410004, "volume": 30206000, "open": 420.3599853515625, "high": 428.2699890136719, "low": 416.79998779296875 }, { "date": "2026-03-20", "close": 413.380005, "volume": 27204900, "open": 428.0899963378906, "high": 428.5899963378906, "low": 411.2300109863281 }, { "date": "2026-03-23", "close": 404.040009, "volume": 36796800, "open": 405.1199951171875, "high": 414.5400085449219, "low": 399.6400146484375 }, { "date": "2026-03-24", "close": 404.130005, "volume": 17478500, "open": 400.239990234375, "high": 407.2900085449219, "low": 399.20001220703125 }, { "date": "2026-03-25", "close": 416.290009, "volume": 15713200, "open": 419.7099914550781, "high": 420.6600036621094, "low": 412.25 }, { "date": "2026-03-26", "close": 400.640015, "volume": 15756300, "open": 408.5299987792969, "high": 411.3699951171875, "low": 400.260009765625 }, { "date": "2026-03-27", "close": 414.700012, "volume": 16580700, "open": 406.20001220703125, "high": 418.3999938964844, "low": 405.4100036621094 }, { "date": "2026-03-30", "close": 414.579987, "volume": 13172100, "open": 419.5400085449219, "high": 420.1000061035156, "low": 412.6600036621094 }, { "date": "2026-03-31", "close": 430.290009, "volume": 14534300, "open": 420.0799865722656, "high": 430.57000732421875, "low": 419.5899963378906 }, { "date": "2026-04-01", "close": 437.820007, "volume": 14133100, "open": 435.0, "high": 440.19000244140625, "low": 433.760009765625 }, { "date": "2026-04-02", "close": 429.410004, "volume": 10838600, "open": 422.2900085449219, "high": 431.6700134277344, "low": 421.1700134277344 }, { "date": "2026-04-06", "close": 427.649994, "volume": 5417300, "open": 428.8699951171875, "high": 431.489990234375, "low": 426.7099914550781 }, { "date": "2026-04-07", "close": 431.809998, "volume": 7263500, "open": 427.8999938964844, "high": 433.42999267578125, "low": 423.1000061035156 }, { "date": "2026-04-08", "close": 434.529999, "volume": 9689700, "open": 439.9800109863281, "high": 440.44000244140625, "low": 431.30999755859375 }, { "date": "2026-04-09", "close": 437.910004, "volume": 6748500, "open": 436.4700012207031, "high": 440.9100036621094, "low": 435.8699951171875 }, { "date": "2026-04-10", "close": 437.130005, "volume": 6193300, "open": 438.5899963378906, "high": 440.3500061035156, "low": 436.0 }, { "date": "2026-04-13", "close": 435.359985, "volume": 5549400, "open": 434.7799987792969, "high": 436.2200012207031, "low": 431.6300048828125 }, { "date": "2026-04-14", "close": 445.089996, "volume": 8731700, "open": 439.32000732421875, "high": 445.17999267578125, "low": 439.0199890136719 }, { "date": "2026-04-15", "close": 440.459991, "volume": 6455900, "open": 442.8800048828125, "high": 443.739990234375, "low": 439.6000061035156 }, { "date": "2026-04-16", "close": 440.079987, "volume": 5350100, "open": 442.1499938964844, "high": 442.9800109863281, "low": 438.17999267578125 }, { "date": "2026-04-17", "close": 445.929993, "volume": 9712000, "open": 445.6499938964844, "high": 448.70001220703125, "low": 445.32000732421875 }, { "date": "2026-04-20", "close": 442.089996, "volume": 8473000, "open": 443.1300048828125, "high": 443.4200134277344, "low": 440.04998779296875 }, { "date": "2026-04-21", "close": 429.570007, "volume": 9480000, "open": 438.54998779296875, "high": 440.25, "low": 428.7099914550781 }, { "date": "2026-04-22", "close": 435.26001, "volume": 5178100, "open": 436.2699890136719, "high": 437.1700134277344, "low": 433.7799987792969 }, { "date": "2026-04-23", "close": 431.040009, "volume": 4976400, "open": 433.9599914550781, "high": 435.2900085449219, "low": 428.2200012207031 }, { "date": "2026-04-24", "close": 433.25, "volume": 5924100, "open": 431.3399963378906, "high": 435.2799987792969, "low": 430.6499938964844 }, { "date": "2026-04-27", "close": 429.890015, "volume": 6105200, "open": 431.6600036621094, "high": 431.79998779296875, "low": 428.5199890136719 }, { "date": "2026-04-28", "close": 421.910004, "volume": 7723400, "open": 420.7200012207031, "high": 422.5199890136719, "low": 418.3999938964844 }, { "date": "2026-04-29", "close": 417.410004, "volume": 6452600, "open": 416.739990234375, "high": 419.1700134277344, "low": 414.1600036621094 }, { "date": "2026-04-30", "close": 423.660004, "volume": 6732800, "open": 425.3399963378906, "high": 425.4599914550781, "low": 422.739990234375 }, { "date": "2026-05-01", "close": 423.179993, "volume": 5911500, "open": 421.4100036621094, "high": 427.92999267578125, "low": 421.0799865722656 }, { "date": "2026-05-04", "close": 414.709991, "volume": 7285700, "open": 418.8399963378906, "high": 420.8599853515625, "low": 413.2799987792969 }, { "date": "2026-05-05", "close": 418.269989, "volume": 4279900, "open": 420.1499938964844, "high": 421.1600036621094, "low": 417.9100036621094 }, { "date": "2026-05-06", "close": 430.959991, "volume": 7013900, "open": 430.1499938964844, "high": 433.19000244140625, "low": 429.6000061035156 }, { "date": "2026-05-07", "close": 431.679993, "volume": 6816200, "open": 435.6099853515625, "high": 437.4200134277344, "low": 430.25 }, { "date": "2026-05-08", "close": 433.769989, "volume": 5380800, "open": 434.04998779296875, "high": 436.20001220703125, "low": 431.70001220703125 }, { "date": "2026-05-11", "close": 434.649994, "volume": 5569100, "open": 434.17999267578125, "high": 436.0400085449219, "low": 432.2099914550781 }, { "date": "2026-05-12", "close": 432.929993, "volume": 6660900, "open": 430.70001220703125, "high": 432.9800109863281, "low": 425.8500061035156 }, { "date": "2026-05-13", "close": 430.5, "volume": 4180300, "open": 430.5199890136719, "high": 432.489990234375, "low": 428.75 }, { "date": "2026-05-14", "close": 427.209991, "volume": 4021400, "open": 430.29998779296875, "high": 431.5400085449219, "low": 427.1000061035156 }, { "date": "2026-05-15", "close": 417.290009, "volume": 9360400, "open": 417.6400146484375, "high": 419.25, "low": 414.1199951171875 }, { "date": "2026-05-18", "close": 418.429993, "volume": 5628300, "open": 419.82000732421875, "high": 420.92999267578125, "low": 416.05999755859375 }, { "date": "2026-05-19", "close": 411.5, "volume": 5419400, "open": 412.45001220703125, "high": 414.4700012207031, "low": 409.8800048828125 }, { "date": "2026-05-20", "close": 417.399994, "volume": 6005000, "open": 412.1400146484375, "high": 417.989990234375, "low": 410.0799865722656 }, { "date": "2026-05-21", "close": 416.98999, "volume": 4679900, "open": 413.1400146484375, "high": 418.4200134277344, "low": 411.95001220703125 }, { "date": "2026-05-22", "close": 413.820007, "volume": 5528400, "open": 415.1700134277344, "high": 415.67999267578125, "low": 412.0 }, { "date": "2026-05-26", "close": 414.0, "volume": 5098400, "open": 415.1600036621094, "high": 415.9800109863281, "low": 411.5 }, { "date": "2026-05-27", "close": 408.48999, "volume": 6624600, "open": 404.3399963378906, "high": 409.25, "low": 404.29998779296875 }, { "date": "2026-05-28", "close": 412.769989, "volume": 7184100, "open": 406.4800109863281, "high": 414.510009765625, "low": 405.4100036621094 }, { "date": "2026-05-29", "close": 417.119995, "volume": 7705700, "open": 415.6199951171875, "high": 421.82000732421875, "low": 415.0799865722656 }, { "date": "2026-06-01", "close": 411.26001, "volume": 6158900, "open": 409.8599853515625, "high": 412.6099853515625, "low": 408.239990234375 }, { "date": "2026-06-02", "close": 411.950012, "volume": 3823900, "open": 414.0799865722656, "high": 414.3999938964844, "low": 411.1000061035156 }, { "date": "2026-06-03", "close": 407.869995, "volume": 5038000, "open": 408.3800048828125, "high": 409.3800048828125, "low": 406.2300109863281 }, { "date": "2026-06-04", "close": 411.269989, "volume": 4646500, "open": 413.3699951171875, "high": 414.3699951171875, "low": 409.010009765625 }, { "date": "2026-06-05", "close": 396.23999, "volume": 11473900, "open": 404.3800048828125, "high": 404.7200012207031, "low": 395.9200134277344 }, { "date": "2026-06-08", "close": 397.269989, "volume": 8057300, "open": 397.5199890136719, "high": 398.9800109863281, "low": 396.0299987792969 }, { "date": "2026-06-09", "close": 390.779999, "volume": 9567300, "open": 397.57000732421875, "high": 400.4800109863281, "low": 388.75 }, { "date": "2026-06-10", "close": 374.579987, "volume": 13956200, "open": 380.75, "high": 384.2099914550781, "low": 374.54998779296875 }, { "date": "2026-06-11", "close": 386.320007, "volume": 12622500, "open": 373.9599914550781, "high": 387.2099914550781, "low": 371.8800048828125 }, { "date": "2026-06-12", "close": 386.540009, "volume": 7532600, "open": 385.7300109863281, "high": 388.7699890136719, "low": 383.3500061035156 }, { "date": "2026-06-15", "close": 396.549988, "volume": 10477100, "open": 399.489990234375, "high": 401.0, "low": 396.1499938964844 }, { "date": "2026-06-16", "close": 397.630005, "volume": 6004000, "open": 397.8299865722656, "high": 398.9599914550781, "low": 395.82000732421875 }, { "date": "2026-06-17", "close": 388.600006, "volume": 13343000, "open": 397.82000732421875, "high": 402.0400085449219, "low": 387.0799865722656 }, { "date": "2026-06-18", "close": 387.119995, "volume": 7627300, "open": 391.239990234375, "high": 392.5, "low": 385.6000061035156 }, { "date": "2026-06-22", "close": 384.589996, "volume": 7835100, "open": 384.25, "high": 386.4100036621094, "low": 382.6400146484375 }, { "date": "2026-06-23", "close": 377.320007, "volume": 7389600, "open": 377.7200012207031, "high": 380.3500061035156, "low": 377.1700134277344 }, { "date": "2026-06-24", "close": 365.920013, "volume": 12741700, "open": 364.80999755859375, "high": 370.8999938964844, "low": 363.32000732421875 }, { "date": "2026-06-25", "close": 369.459991, "volume": 9137100, "open": 368.989990234375, "high": 371.0400085449219, "low": 366.79998779296875 }, { "date": "2026-06-26", "close": 373.630005, "volume": 5603300, "open": 372.2699890136719, "high": 375.8500061035156, "low": 371.17999267578125 }, { "date": "2026-06-29", "close": 368.579987, "volume": 5006300, "open": 370.5799865722656, "high": 371.19000244140625, "low": 366.9700012207031 }, { "date": "2026-06-30", "close": 368.380005, "volume": 5302100, "open": 369.2200012207031, "high": 372.8299865722656, "low": 368.260009765625 }, { "date": "2026-07-01", "close": 370.600006, "volume": 9058300, "open": 371.2099914550781, "high": 377.7799987792969, "low": 370.2099914550781 }, { "date": "2026-07-02", "close": 378.130005, "volume": 7592900, "open": 377.44000244140625, "high": 380.2699890136719, "low": 376.2900085449219 }, { "date": "2026-07-06", "close": 382.130005, "volume": 3906500, "open": 380.2099914550781, "high": 382.42999267578125, "low": 378.8299865722656 }, { "date": "2026-07-07", "close": 377.48999, "volume": 4815400, "open": 382.3900146484375, "high": 383.6000061035156, "low": 375.5199890136719 }, { "date": "2026-07-08", "close": 374.450012, "volume": 7728500, "open": 373.1700134277344, "high": 375.4700012207031, "low": 368.95001220703125 }, { "date": "2026-07-09", "close": 378.179993, "volume": 4754600, "open": 378.510009765625, "high": 379.6499938964844, "low": 377.4100036621094 }, { "date": "2026-07-10", "close": 377.01001, "volume": 5455400, "open": 375.0, "high": 377.54998779296875, "low": 373.70001220703125 }, { "date": "2026-07-13", "close": 367.130005, "volume": 7161700, "open": 372.7699890136719, "high": 372.8900146484375, "low": 365.7699890136719 }, { "date": "2026-07-14", "close": 372.149994, "volume": 6303400, "open": 374.5299987792969, "high": 376.2799987792969, "low": 370.9200134277344 }, { "date": "2026-07-15", "close": 372.350006, "volume": 7683700, "open": 372.1099853515625, "high": 374.489990234375, "low": 369.5 }, { "date": "2026-07-16", "close": 364.959991, "volume": 9048000, "open": 367.45001220703125, "high": 368.42999267578125, "low": 364.04998779296875 }, { "date": "2026-07-17", "close": 368.410004, "volume": 6456600, "open": 364.1099853515625, "high": 369.2099914550781, "low": 363.6000061035156 }, { "date": "2026-07-20", "close": 367.600006, "volume": 3922500, "open": 367.7900085449219, "high": 368.7900085449219, "low": 366.79998779296875 }, { "date": "2026-07-21", "close": 374.809998, "volume": 6070600, "open": 371.70001220703125, "high": 375.010009765625, "low": 371.07000732421875 }, { "date": "2026-07-22", "close": 379.119995, "volume": 7115100, "open": 379.07000732421875, "high": 382.2200012207031, "low": 378.8299865722656 }, { "date": "2026-07-23", "close": 371.519989, "volume": 9820600, "open": 372.3599853515625, "high": 373.0899963378906, "low": 370.5299987792969 }, { "date": "2026-07-24", "close": 371.899994, "volume": 3852400, "open": 371.260009765625, "high": 374.489990234375, "low": 371.0299987792969 }, { "date": "2026-07-27", "close": 374.630005, "volume": 3700000, "open": 373.8900146484375, "high": 375.5299987792969, "low": 372.9100036621094 }, { "date": "2026-07-28", "close": 369.369995, "volume": 4819300, "open": 369.6099853515625, "high": 371.2300109863281, "low": 367.9800109863281 }, { "date": "2026-07-29", "close": 371.079987, "volume": 11839900, "open": 368.2900085449219, "high": 377.6199951171875, "low": 366.5299987792969 }, { "date": "2026-07-30", "close": 377.160004, "volume": 5968400, "open": 374.1600036621094, "high": 377.8599853515625, "low": 373.760009765625 }, { "date": "2026-07-31", "close": 371.540009, "volume": 6825900, "open": 370.8399963378906, "high": 372.010009765625, "low": 368.82000732421875 }, { "date": "2026-08-03", "close": 371.709991, "volume": 4968900, "open": 370.1000061035156, "high": 372.0400085449219, "low": 368.6400146484375 }, { "date": "2026-08-04", "close": 374.160004, "volume": 5723100, "open": 374.1400146484375, "high": 376.69000244140625, "low": 373.7099914550781 }, { "date": "2026-08-05", "close": 389.640015, "volume": 14758700, "open": 384.9599914550781, "high": 391.510009765625, "low": 384.32000732421875 }, { "date": "2026-08-06", "close": 389.670013, "volume": 10954300, "open": 389.5, "high": 392.1199951171875, "low": 387.2699890136719 }, { "date": "2026-08-07", "close": 398.470001, "volume": 13324500, "open": 399.6000061035156, "high": 400.6600036621094, "low": 396.95001220703125 }, { "date": "2026-08-10", "close": 402.540009, "volume": 11057000, "open": 397.7099914550781, "high": 403.239990234375, "low": 395.92999267578125 }, { "date": "2026-08-11", "close": 400.959991, "volume": 7439100, "open": 403.44000244140625, "high": 404.0299987792969, "low": 399.8900146484375 }, { "date": "2026-08-12", "close": 404.920013, "volume": 10383100, "open": 405.30999755859375, "high": 407.3599853515625, "low": 403.2200012207031 }, { "date": "2026-08-13", "close": 398.959991, "volume": 8695200, "open": 402.1700134277344, "high": 402.5799865722656, "low": 398.2799987792969 }, { "date": "2026-08-14", "close": 401.480011, "volume": 6749800, "open": 402.17999267578125, "high": 403.3299865722656, "low": 400.94000244140625 }, { "date": "2026-08-17", "close": 405.48999, "volume": 9604100, "open": 402.3399963378906, "high": 406.2300109863281, "low": 402.17999267578125 }, { "date": "2026-08-18", "close": 398.549988, "volume": 10660900, "open": 402.54998779296875, "high": 404.32000732421875, "low": 397.8699951171875 }, { "date": "2026-08-19", "close": 413.839996, "volume": 17480700, "open": 408.80999755859375, "high": 414.0, "low": 407.4700012207031 }, { "date": "2026-08-20", "close": 415.26001, "volume": 13900900, "open": 410.0799865722656, "high": 416.45001220703125, "low": 409.82000732421875 }, { "date": "2026-08-21", "close": 423.359985, "volume": 14529000, "open": 420.5299987792969, "high": 424.8900146484375, "low": 419.4200134277344 }, { "date": "2026-08-24", "close": 426.690002, "volume": 18943000, "open": 428.54998779296875, "high": 429.4200134277344, "low": 424.20001220703125 }, { "date": "2026-08-25", "close": 428.070007, "volume": 12450600, "open": 422.7799987792969, "high": 428.1400146484375, "low": 422.3299865722656 }, { "date": "2026-08-26", "close": 421.320007, "volume": 9816500, "open": 423.0, "high": 424.95001220703125, "low": 420.30999755859375 }, { "date": "2026-08-27", "close": 422.600006, "volume": 7089000, "open": 420.82000732421875, "high": 423.3500061035156, "low": 418.42999267578125 }, { "date": "2026-08-28", "close": 408.890015, "volume": 25044400, "open": 422.239990234375, "high": 424.7900085449219, "low": 407.6199951171875 }, { "date": "2026-08-31", "close": 408.420013, "volume": 9490000, "open": 407.760009765625, "high": 408.79998779296875, "low": 404.8999938964844 }, { "date": "2026-09-01", "close": 396.75, "volume": 13143000, "open": 398.2900085449219, "high": 401.25, "low": 396.45001220703125 }, { "date": "2026-09-02", "close": 402.779999, "volume": 13714100, "open": 399.7099914550781, "high": 403.3299865722656, "low": 399.5799865722656 }, { "date": "2026-09-03", "close": 410.220001, "volume": 12509500, "open": 410.7099914550781, "high": 413.5400085449219, "low": 408.5400085449219 }, { "date": "2026-09-04", "close": 406.769989, "volume": 9813200, "open": 404.6600036621094, "high": 408.0, "low": 403.9599914550781 }, { "date": "2026-09-08", "close": 399.720001, "volume": 8992200, "open": 403.55999755859375, "high": 404.2799987792969, "low": 399.4800109863281 }, { "date": "2026-09-09", "close": 403.350006, "volume": 8188400, "open": 406.1099853515625, "high": 406.55999755859375, "low": 401.17999267578125 }, { "date": "2026-09-10", "close": 396.359985, "volume": 10202900, "open": 399.5299987792969, "high": 401.1499938964844, "low": 395.45001220703125 }, { "date": "2026-09-11", "close": 398.769989, "volume": 10963000, "open": 402.5299987792969, "high": 403.6499938964844, "low": 398.1400146484375 }, { "date": "2026-09-14", "close": 392.839996, "volume": 7435100, "open": 391.8900146484375, "high": 395.8999938964844, "low": 390.9599914550781 }, { "date": "2026-09-15", "close": 394.149994, "volume": 6705500, "open": 393.1099853515625, "high": 395.30999755859375, "low": 391.80999755859375 }, { "date": "2026-09-16", "close": 391.73999, "volume": 15773200, "open": 398.9100036621094, "high": 400.6000061035156, "low": 388.3900146484375 }, { "date": "2026-09-17", "close": 398.359985, "volume": 7746100, "open": 400.2799987792969, "high": 401.44000244140625, "low": 398.0400085449219 }, { "date": "2026-09-18", "close": 401.170013, "volume": 9523900, "open": 400.4800109863281, "high": 403.1499938964844, "low": 398.1300048828125 }, { "date": "2026-09-21", "close": 398.380005, "volume": 6411000, "open": 400.1700134277344, "high": 400.239990234375, "low": 396.3399963378906 }, { "date": "2026-09-22", "close": 400.070007, "volume": 6519900, "open": 397.07000732421875, "high": 400.7799987792969, "low": 395.5799865722656 }, { "date": "2026-09-23", "close": 392.880005, "volume": 7547000, "open": 395.3299865722656, "high": 395.5, "low": 391.8699951171875 }, { "date": "2026-09-24", "close": 391.690002, "volume": 6710200, "open": 391.9599914550781, "high": 393.07000732421875, "low": 389.04998779296875 }, { "date": "2026-09-25", "close": 393.410004, "volume": 7701100, "open": 392.2099914550781, "high": 394.2200012207031, "low": 390.04998779296875 }, { "date": "2026-09-28", "close": 377.910004, "volume": 14843400, "open": 379.760009765625, "high": 381.5199890136719, "low": 376.8800048828125 }, { "date": "2026-09-29", "close": 382.890015, "volume": 8122800, "open": 380.94000244140625, "high": 383.0, "low": 379.7200012207031 }, { "date": "2026-09-30", "close": 380.839996, "volume": 7016200, "open": 384.3900146484375, "high": 384.5899963378906, "low": 380.17999267578125 }, { "date": "2026-10-01", "close": 382.76001, "volume": 6095900, "open": 381.9100036621094, "high": 383.70001220703125, "low": 380.3599853515625 }, { "date": "2026-10-02", "close": 380.140015, "volume": 9322100, "open": 384.45001220703125, "high": 385.2200012207031, "low": 378.1099853515625 }, { "date": "2026-10-05", "close": 379.549988, "volume": 4289400, "open": 380.70001220703125, "high": 380.7799987792969, "low": 377.9800109863281 }, { "date": "2026-10-06", "close": 382.269989, "volume": 7506100, "open": 381.4700012207031, "high": 383.57000732421875, "low": 379.7900085449219 }, { "date": "2026-10-07", "close": 375.880005, "volume": 7216600, "open": 374.9700012207031, "high": 378.25, "low": 374.2300109863281 }, { "date": "2026-10-08", "close": 378.619995, "volume": 9706600, "open": 377.8500061035156, "high": 379.8800048828125, "low": 376.1300048828125 }, { "date": "2026-10-09", "close": 384.579987, "volume": 7467200, "open": 383.9800109863281, "high": 385.1700134277344, "low": 383.260009765625 }, { "date": "2026-10-12", "close": 382.149994, "volume": 4874400, "open": 382.6099853515625, "high": 382.739990234375, "low": 381.1600036621094 }, { "date": "2026-10-13", "close": 381.670013, "volume": 5703700, "open": 383.92999267578125, "high": 384.0, "low": 380.0899963378906 }, { "date": "2026-10-14", "close": 375.98999, "volume": 10311100, "open": 374.9100036621094, "high": 376.4800109863281, "low": 373.3599853515625 }, { "date": "2026-10-15", "close": 382.709991, "volume": 8773500, "open": 380.9200134277344, "high": 382.94000244140625, "low": 379.7200012207031 }, { "date": "2026-10-16", "close": 382.01001, "volume": 9063100, "open": 381.3399963378906, "high": 384.8800048828125, "low": 380.8900146484375 }, { "date": "2026-10-19", "close": 379.690002, "volume": 5164300, "open": 381.42999267578125, "high": 381.92999267578125, "low": 379.1199951171875 }, { "date": "2026-10-20", "close": 377.649994, "volume": 6038300, "open": 377.9100036621094, "high": 380.8800048828125, "low": 377.260009765625 }, { "date": "2026-10-21", "close": 378.950012, "volume": 6880800, "open": 379.1700134277344, "high": 379.54998779296875, "low": 376.20001220703125 }, { "date": "2026-10-22", "close": 369.0, "volume": 17543700, "open": 373.5400085449219, "high": 373.8699951171875, "low": 368.3500061035156 }, { "date": "2026-10-23", "close": 366.609985, "volume": 10120200, "open": 368.95001220703125, "high": 369.25, "low": 364.3299865722656 }, { "date": "2026-10-26", "close": 367.820007, "volume": 6548100, "open": 367.29998779296875, "high": 369.30999755859375, "low": 365.5400085449219 }, { "date": "2026-10-27", "close": 372.279999, "volume": 5335900, "open": 368.45001220703125, "high": 372.5899963378906, "low": 368.45001220703125 }, { "date": "2026-10-28", "close": 373.51001, "volume": 9013100, "open": 371.2900085449219, "high": 373.6000061035156, "low": 368.8800048828125 }, { "date": "2026-10-29", "close": 368.570007, "volume": 9132600, "open": 368.79998779296875, "high": 369.94000244140625, "low": 366.9700012207031 }, { "date": "2026-10-30", "close": 355.779999, "volume": 16265900, "open": 361.45001220703125, "high": 361.67999267578125, "low": 354.6700134277344 }, { "date": "2026-11-02", "close": 361.649994, "volume": 8757500, "open": 361.739990234375, "high": 363.79998779296875, "low": 360.79998779296875 }, { "date": "2026-11-03", "close": 359.26001, "volume": 6155400, "open": 361.3299865722656, "high": 361.8599853515625, "low": 358.94000244140625 }, { "date": "2026-11-04", "close": 372.48999, "volume": 11538400, "open": 369.5799865722656, "high": 372.989990234375, "low": 369.2200012207031 }, { "date": "2026-11-05", "close": 375.48999, "volume": 12421700, "open": 377.6000061035156, "high": 378.9700012207031, "low": 373.4200134277344 }, { "date": "2026-11-06", "close": 372.519989, "volume": 7769700, "open": 369.44000244140625, "high": 373.760009765625, "low": 369.260009765625 }, { "date": "2026-11-09", "close": 379.529999, "volume": 7568600, "open": 378.20001220703125, "high": 380.17999267578125, "low": 375.67999267578125 }, { "date": "2026-11-10", "close": 369.359985, "volume": 8211300, "open": 371.3800048828125, "high": 371.8800048828125, "low": 367.79998779296875 }, { "date": "2026-11-11", "close": 365.170013, "volume": 5906900, "open": 369.3599853515625, "high": 369.3800048828125, "low": 364.8900146484375 }, { "date": "2026-11-12", "close": 354.890015, "volume": 13594300, "open": 357.6000061035156, "high": 357.760009765625, "low": 352.9100036621094 } ], "indicators": { "sma20": 370.1115, "sma50": 382.0014, "return_20d": -7.269, "rsi14": 43.0, "realized_vol_20d": 28.01 }, "status": "observed" }, "USO": { "symbol": "USO", "name": "United States Oil Fund", "group": "Macro", "sector": "Oil futures-based ETF", "asset_class": "commodity_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/USO/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 146.070007, "prev_close": 141.470001, "change": 4.600006, "change_pct": 3.2516, "volume": 5597900, "history": [ { "date": "2023-11-13", "close": 72.919998, "volume": 3075600, "open": 71.80999755859375, "high": 72.95999908447266, "low": 71.7699966430664 }, { "date": "2023-11-14", "close": 72.690002, "volume": 2688500, "open": 73.2300033569336, "high": 74.04000091552734, "low": 72.36000061035156 }, { "date": "2023-11-15", "close": 71.339996, "volume": 5002800, "open": 71.80999755859375, "high": 72.37999725341797, "low": 71.18000030517578 }, { "date": "2023-11-16", "close": 68.050003, "volume": 6745900, "open": 69.61000061035156, "high": 69.70999908447266, "low": 67.44999694824219 }, { "date": "2023-11-17", "close": 70.75, "volume": 5921000, "open": 69.13999938964844, "high": 70.94999694824219, "low": 69.13999938964844 }, { "date": "2023-11-20", "close": 72.300003, "volume": 3985400, "open": 72.18000030517578, "high": 73.06999969482422, "low": 71.94000244140625 }, { "date": "2023-11-21", "close": 72.529999, "volume": 2543500, "open": 72.05999755859375, "high": 72.58999633789062, "low": 71.75 }, { "date": "2023-11-22", "close": 71.610001, "volume": 5283900, "open": 69.27999877929688, "high": 71.9000015258789, "low": 68.80999755859375 }, { "date": "2023-11-24", "close": 70.82, "volume": 1453900, "open": 70.94999694824219, "high": 71.86000061035156, "low": 70.75 }, { "date": "2023-11-27", "close": 69.959999, "volume": 4633000, "open": 70.30000305175781, "high": 71.08999633789062, "low": 69.54000091552734 }, { "date": "2023-11-28", "close": 71.260002, "volume": 2508200, "open": 70.63999938964844, "high": 71.83000183105469, "low": 70.23999786376953 }, { "date": "2023-11-29", "close": 72.519997, "volume": 4573000, "open": 72.12000274658203, "high": 72.87000274658203, "low": 70.5999984741211 }, { "date": "2023-11-30", "close": 70.139999, "volume": 9702200, "open": 73.5, "high": 74.20999908447266, "low": 70.02999877929688 }, { "date": "2023-12-01", "close": 69.239998, "volume": 4354500, "open": 70.93000030517578, "high": 71.58999633789062, "low": 69.04000091552734 }, { "date": "2023-12-04", "close": 68.470001, "volume": 5104000, "open": 68.66000366210938, "high": 69.7699966430664, "low": 67.87000274658203 }, { "date": "2023-12-05", "close": 67.580002, "volume": 4833500, "open": 68.73999786376953, "high": 69.23999786376953, "low": 67.47000122070312 }, { "date": "2023-12-06", "close": 64.760002, "volume": 9506200, "open": 65.9800033569336, "high": 66.3499984741211, "low": 64.61000061035156 }, { "date": "2023-12-07", "close": 65.110001, "volume": 4561900, "open": 65.6500015258789, "high": 65.73999786376953, "low": 64.3499984741211 }, { "date": "2023-12-08", "close": 66.529999, "volume": 4055500, "open": 66.11000061035156, "high": 66.9000015258789, "low": 65.91999816894531 }, { "date": "2023-12-11", "close": 66.800003, "volume": 2589200, "open": 66.5, "high": 67.02999877929688, "low": 65.9800033569336 }, { "date": "2023-12-12", "close": 64.25, "volume": 7103800, "open": 64.93000030517578, "high": 65.05999755859375, "low": 63.84000015258789 }, { "date": "2023-12-13", "close": 65.330002, "volume": 3575200, "open": 64.41999816894531, "high": 65.3499984741211, "low": 64.33999633789062 }, { "date": "2023-12-14", "close": 67.160004, "volume": 5062800, "open": 66.94999694824219, "high": 67.80000305175781, "low": 66.9000015258789 }, { "date": "2023-12-15", "close": 67.150002, "volume": 3451100, "open": 67.19000244140625, "high": 67.31999969482422, "low": 65.87999725341797 }, { "date": "2023-12-18", "close": 68.089996, "volume": 5558900, "open": 68.88999938964844, "high": 69.58000183105469, "low": 67.55000305175781 }, { "date": "2023-12-19", "close": 69.360001, "volume": 4039100, "open": 68.30000305175781, "high": 69.43000030517578, "low": 68.26000213623047 }, { "date": "2023-12-20", "close": 68.790001, "volume": 5252100, "open": 70.1500015258789, "high": 70.30000305175781, "low": 68.66000366210938 }, { "date": "2023-12-21", "close": 69.029999, "volume": 3290400, "open": 68.12999725341797, "high": 69.08000183105469, "low": 68.12999725341797 }, { "date": "2023-12-22", "close": 68.690002, "volume": 4301900, "open": 69.62999725341797, "high": 69.95999908447266, "low": 68.48999786376953 }, { "date": "2023-12-26", "close": 70.209999, "volume": 4996900, "open": 70.5199966430664, "high": 71.0999984741211, "low": 70.11000061035156 }, { "date": "2023-12-27", "close": 68.919998, "volume": 3785600, "open": 70.0199966430664, "high": 70.16999816894531, "low": 68.9000015258789 }, { "date": "2023-12-28", "close": 67.18, "volume": 5754500, "open": 68.3499984741211, "high": 68.94000244140625, "low": 66.97000122070312 }, { "date": "2023-12-29", "close": 66.650002, "volume": 3305500, "open": 67.68000030517578, "high": 67.75, "low": 66.62999725341797 }, { "date": "2024-01-02", "close": 65.769997, "volume": 7908600, "open": 67.55999755859375, "high": 67.55999755859375, "low": 65.4800033569336 }, { "date": "2024-01-03", "close": 68.190002, "volume": 7136800, "open": 66.91999816894531, "high": 68.36000061035156, "low": 66.72000122070312 }, { "date": "2024-01-04", "close": 67.57, "volume": 5001000, "open": 68.19000244140625, "high": 68.38999938964844, "low": 66.4000015258789 }, { "date": "2024-01-05", "close": 69.029999, "volume": 4996500, "open": 68.83000183105469, "high": 69.31999969482422, "low": 68.36000061035156 }, { "date": "2024-01-08", "close": 66.400002, "volume": 6270300, "open": 66.06999969482422, "high": 66.48999786376953, "low": 65.54000091552734 }, { "date": "2024-01-09", "close": 67.389999, "volume": 4394100, "open": 67.30000305175781, "high": 67.94999694824219, "low": 66.70999908447266 }, { "date": "2024-01-10", "close": 66.559998, "volume": 6307700, "open": 68.2699966430664, "high": 68.68000030517578, "low": 66.33999633789062 }, { "date": "2024-01-11", "close": 67.650002, "volume": 7436400, "open": 68.3499984741211, "high": 68.91999816894531, "low": 67.11000061035156 }, { "date": "2024-01-12", "close": 68.019997, "volume": 7198800, "open": 69.37999725341797, "high": 69.80999755859375, "low": 67.56999969482422 }, { "date": "2024-01-16", "close": 67.25, "volume": 4904800, "open": 68.08999633789062, "high": 68.25, "low": 67.11000061035156 }, { "date": "2024-01-17", "close": 67.940002, "volume": 4463000, "open": 66.4800033569336, "high": 67.95999908447266, "low": 66.27999877929688 }, { "date": "2024-01-18", "close": 69.059998, "volume": 4685900, "open": 68.36000061035156, "high": 69.30999755859375, "low": 67.79000091552734 }, { "date": "2024-01-19", "close": 68.82, "volume": 4668900, "open": 69.41000366210938, "high": 69.72000122070312, "low": 68.20999908447266 }, { "date": "2024-01-22", "close": 69.690002, "volume": 4992500, "open": 68.87999725341797, "high": 70.5, "low": 68.72000122070312 }, { "date": "2024-01-23", "close": 69.660004, "volume": 3164800, "open": 69.33999633789062, "high": 70.33000183105469, "low": 69.12000274658203 }, { "date": "2024-01-24", "close": 70.540001, "volume": 4857600, "open": 69.97000122070312, "high": 70.87999725341797, "low": 69.66000366210938 }, { "date": "2024-01-25", "close": 72.230003, "volume": 4979600, "open": 71.4800033569336, "high": 72.44999694824219, "low": 71.0199966430664 }, { "date": "2024-01-26", "close": 73.099998, "volume": 4822100, "open": 71.9800033569336, "high": 73.19000244140625, "low": 71.12999725341797 }, { "date": "2024-01-29", "close": 72.050003, "volume": 3444900, "open": 72.43000030517578, "high": 72.44999694824219, "low": 71.4800033569336 }, { "date": "2024-01-30", "close": 72.809998, "volume": 3559200, "open": 72.0, "high": 73.0999984741211, "low": 71.72000122070312 }, { "date": "2024-01-31", "close": 70.919998, "volume": 5073700, "open": 72.31999969482422, "high": 72.37000274658203, "low": 70.66000366210938 }, { "date": "2024-02-01", "close": 69.07, "volume": 13358700, "open": 71.58999633789062, "high": 71.98999786376953, "low": 68.95999908447266 }, { "date": "2024-02-02", "close": 67.510002, "volume": 5659600, "open": 68.02999877929688, "high": 68.36000061035156, "low": 67.19000244140625 }, { "date": "2024-02-05", "close": 68.18, "volume": 3284500, "open": 67.83000183105469, "high": 68.58999633789062, "low": 66.8499984741211 }, { "date": "2024-02-06", "close": 68.809998, "volume": 4413400, "open": 68.6500015258789, "high": 69.0999984741211, "low": 68.12000274658203 }, { "date": "2024-02-07", "close": 69.419998, "volume": 5234200, "open": 68.94000244140625, "high": 69.43000030517578, "low": 68.69999694824219 }, { "date": "2024-02-08", "close": 71.519997, "volume": 6147400, "open": 70.2699966430664, "high": 71.5999984741211, "low": 70.22000122070312 }, { "date": "2024-02-09", "close": 71.669998, "volume": 2761600, "open": 71.94000244140625, "high": 72.27999877929688, "low": 71.0999984741211 }, { "date": "2024-02-12", "close": 72.110001, "volume": 3839000, "open": 71.52999877929688, "high": 72.12999725341797, "low": 71.52999877929688 }, { "date": "2024-02-13", "close": 72.650002, "volume": 3632000, "open": 72.54000091552734, "high": 73.22000122070312, "low": 71.94999694824219 }, { "date": "2024-02-14", "close": 71.550003, "volume": 4632500, "open": 73.06999969482422, "high": 73.52999877929688, "low": 71.37000274658203 }, { "date": "2024-02-15", "close": 72.839996, "volume": 4230900, "open": 71.7699966430664, "high": 73.19999694824219, "low": 71.7699966430664 }, { "date": "2024-02-16", "close": 73.410004, "volume": 4209200, "open": 72.94999694824219, "high": 73.62999725341797, "low": 72.44000244140625 }, { "date": "2024-02-20", "close": 72.419998, "volume": 3468600, "open": 73.44000244140625, "high": 73.44999694824219, "low": 72.05999755859375 }, { "date": "2024-02-21", "close": 73.199997, "volume": 3775000, "open": 72.16999816894531, "high": 73.22000122070312, "low": 72.16000366210938 }, { "date": "2024-02-22", "close": 73.599998, "volume": 2748500, "open": 72.98999786376953, "high": 74.05000305175781, "low": 72.91000366210938 }, { "date": "2024-02-23", "close": 71.919998, "volume": 3403200, "open": 72.19000244140625, "high": 72.66000366210938, "low": 71.66000366210938 }, { "date": "2024-02-26", "close": 72.790001, "volume": 3578500, "open": 71.55000305175781, "high": 73.23999786376953, "low": 71.4800033569336 }, { "date": "2024-02-27", "close": 73.849998, "volume": 5301700, "open": 73.20999908447266, "high": 74.16000366210938, "low": 73.13999938964844 }, { "date": "2024-02-28", "close": 73.620003, "volume": 3991500, "open": 74.45999908447266, "high": 74.73999786376953, "low": 73.2699966430664 }, { "date": "2024-02-29", "close": 73.360001, "volume": 3861400, "open": 74.06999969482422, "high": 74.44999694824219, "low": 73.19999694824219 }, { "date": "2024-03-01", "close": 74.959999, "volume": 5359600, "open": 74.73999786376953, "high": 75.94000244140625, "low": 74.52999877929688 }, { "date": "2024-03-04", "close": 74.010002, "volume": 3332700, "open": 75.43000030517578, "high": 75.5, "low": 73.83000183105469 }, { "date": "2024-03-05", "close": 73.449997, "volume": 4262700, "open": 73.62000274658203, "high": 74.66999816894531, "low": 73.11000061035156 }, { "date": "2024-03-06", "close": 74.339996, "volume": 4988900, "open": 74.66999816894531, "high": 75.7300033569336, "low": 74.16000366210938 }, { "date": "2024-03-07", "close": 74.230003, "volume": 3758500, "open": 73.55999755859375, "high": 74.7699966430664, "low": 73.4000015258789 }, { "date": "2024-03-08", "close": 73.360001, "volume": 4038700, "open": 74.0199966430664, "high": 74.08000183105469, "low": 72.98999786376953 }, { "date": "2024-03-11", "close": 73.620003, "volume": 3072600, "open": 72.97000122070312, "high": 73.9000015258789, "low": 72.37000274658203 }, { "date": "2024-03-12", "close": 73.349998, "volume": 4134600, "open": 73.41999816894531, "high": 74.16000366210938, "low": 73.01000213623047 }, { "date": "2024-03-13", "close": 75.089996, "volume": 4435500, "open": 74.75, "high": 75.25, "low": 74.37000274658203 }, { "date": "2024-03-14", "close": 76.300003, "volume": 4238600, "open": 75.9000015258789, "high": 76.76000213623047, "low": 75.73999786376953 }, { "date": "2024-03-15", "close": 76.330002, "volume": 3141800, "open": 75.97000122070312, "high": 76.63999938964844, "low": 75.87000274658203 }, { "date": "2024-03-18", "close": 77.980003, "volume": 3403700, "open": 77.0199966430664, "high": 78.18000030517578, "low": 76.61000061035156 }, { "date": "2024-03-19", "close": 78.43, "volume": 2720500, "open": 78.08999633789062, "high": 78.77999877929688, "low": 77.94000244140625 }, { "date": "2024-03-20", "close": 77.25, "volume": 4254600, "open": 77.19999694824219, "high": 77.5199966430664, "low": 76.62000274658203 }, { "date": "2024-03-21", "close": 76.82, "volume": 2742000, "open": 76.83000183105469, "high": 77.0, "low": 76.13999938964844 }, { "date": "2024-03-22", "close": 76.68, "volume": 2397000, "open": 77.06999969482422, "high": 77.12000274658203, "low": 76.30999755859375 }, { "date": "2024-03-25", "close": 77.760002, "volume": 2189200, "open": 76.98999786376953, "high": 78.20999908447266, "low": 76.98999786376953 }, { "date": "2024-03-26", "close": 77.290001, "volume": 2776800, "open": 77.94000244140625, "high": 77.9800033569336, "low": 77.20999908447266 }, { "date": "2024-03-27", "close": 77.510002, "volume": 2412300, "open": 76.91999816894531, "high": 77.54000091552734, "low": 76.81999969482422 }, { "date": "2024-03-28", "close": 78.730003, "volume": 4745600, "open": 78.2699966430664, "high": 78.94000244140625, "low": 78.0199966430664 }, { "date": "2024-04-01", "close": 79.669998, "volume": 4000100, "open": 79.08000183105469, "high": 80.19999694824219, "low": 78.80000305175781 }, { "date": "2024-04-02", "close": 80.790001, "volume": 4241700, "open": 80.62999725341797, "high": 80.91999816894531, "low": 79.87999725341797 }, { "date": "2024-04-03", "close": 81.25, "volume": 3254800, "open": 81.30999755859375, "high": 81.81999969482422, "low": 81.0999984741211 }, { "date": "2024-04-04", "close": 82.269997, "volume": 6112200, "open": 81.06999969482422, "high": 82.83999633789062, "low": 80.43000030517578 }, { "date": "2024-04-05", "close": 82.400002, "volume": 3842800, "open": 82.58000183105469, "high": 83.25, "low": 82.12000274658203 }, { "date": "2024-04-08", "close": 82.199997, "volume": 3757200, "open": 82.37999725341797, "high": 82.7300033569336, "low": 81.16999816894531 }, { "date": "2024-04-09", "close": 81.150002, "volume": 3893900, "open": 82.12999725341797, "high": 82.25, "low": 80.87000274658203 }, { "date": "2024-04-10", "close": 82.089996, "volume": 6834100, "open": 81.38999938964844, "high": 82.11000061035156, "low": 80.43000030517578 }, { "date": "2024-04-11", "close": 81.550003, "volume": 6287700, "open": 81.66999816894531, "high": 81.66999816894531, "low": 80.79000091552734 }, { "date": "2024-04-12", "close": 81.529999, "volume": 9724900, "open": 83.0, "high": 83.41000366210938, "low": 81.2300033569336 }, { "date": "2024-04-15", "close": 81.650002, "volume": 10203200, "open": 81.0, "high": 81.69999694824219, "low": 80.08999633789062 }, { "date": "2024-04-16", "close": 81.330002, "volume": 4285400, "open": 81.30999755859375, "high": 81.72000122070312, "low": 81.01000213623047 }, { "date": "2024-04-17", "close": 78.910004, "volume": 5967300, "open": 80.27999877929688, "high": 80.95999908447266, "low": 78.69000244140625 }, { "date": "2024-04-18", "close": 78.779999, "volume": 4529600, "open": 79.12000274658203, "high": 79.48999786376953, "low": 78.19999694824219 }, { "date": "2024-04-19", "close": 78.849998, "volume": 7608800, "open": 78.72000122070312, "high": 79.52999877929688, "low": 78.55999755859375 }, { "date": "2024-04-22", "close": 78.779999, "volume": 3299600, "open": 77.86000061035156, "high": 78.98999786376953, "low": 77.56999969482422 }, { "date": "2024-04-23", "close": 79.980003, "volume": 3355400, "open": 78.25, "high": 80.0999984741211, "low": 78.16000366210938 }, { "date": "2024-04-24", "close": 79.639999, "volume": 3662900, "open": 79.70999908447266, "high": 80.25, "low": 79.16000366210938 }, { "date": "2024-04-25", "close": 80.440002, "volume": 3009000, "open": 79.56999969482422, "high": 80.48999786376953, "low": 78.75 }, { "date": "2024-04-26", "close": 80.389999, "volume": 1605300, "open": 80.97000122070312, "high": 80.97000122070312, "low": 80.05999755859375 }, { "date": "2024-04-29", "close": 79.5, "volume": 3934100, "open": 80.06999969482422, "high": 80.33000183105469, "low": 79.16999816894531 }, { "date": "2024-04-30", "close": 78.379997, "volume": 3829200, "open": 78.93000030517578, "high": 79.22000122070312, "low": 77.79000091552734 }, { "date": "2024-05-01", "close": 75.93, "volume": 5965400, "open": 77.37000274658203, "high": 78.37999725341797, "low": 75.76000213623047 }, { "date": "2024-05-02", "close": 75.93, "volume": 4710000, "open": 76.0999984741211, "high": 76.4000015258789, "low": 75.37000274658203 }, { "date": "2024-05-03", "close": 75.129997, "volume": 2875100, "open": 75.73999786376953, "high": 75.91999816894531, "low": 75.0199966430664 }, { "date": "2024-05-06", "close": 75.660004, "volume": 6195900, "open": 75.54000091552734, "high": 75.9800033569336, "low": 74.95999908447266 }, { "date": "2024-05-07", "close": 75.5, "volume": 4327400, "open": 75.25, "high": 76.16000366210938, "low": 74.63999938964844 }, { "date": "2024-05-08", "close": 76.110001, "volume": 2423800, "open": 74.72000122070312, "high": 76.18000030517578, "low": 74.55000305175781 }, { "date": "2024-05-09", "close": 76.519997, "volume": 2240300, "open": 76.06999969482422, "high": 76.55999755859375, "low": 75.87999725341797 }, { "date": "2024-05-10", "close": 75.300003, "volume": 2746600, "open": 76.68000030517578, "high": 76.83000183105469, "low": 75.23999786376953 }, { "date": "2024-05-13", "close": 76.129997, "volume": 3055300, "open": 75.72000122070312, "high": 76.43000030517578, "low": 75.5999984741211 }, { "date": "2024-05-14", "close": 75.209999, "volume": 2186600, "open": 75.30000305175781, "high": 75.87000274658203, "low": 74.83999633789062 }, { "date": "2024-05-15", "close": 75.879997, "volume": 3660000, "open": 74.44999694824219, "high": 75.87999725341797, "low": 73.87999725341797 }, { "date": "2024-05-16", "close": 76.25, "volume": 3195900, "open": 76.63999938964844, "high": 76.73999786376953, "low": 75.93000030517578 }, { "date": "2024-05-17", "close": 76.970001, "volume": 2019100, "open": 76.3499984741211, "high": 77.11000061035156, "low": 76.16000366210938 }, { "date": "2024-05-20", "close": 76.730003, "volume": 2040500, "open": 76.55000305175781, "high": 77.55000305175781, "low": 76.18000030517578 }, { "date": "2024-05-21", "close": 76.160004, "volume": 2009600, "open": 75.98999786376953, "high": 76.52999877929688, "low": 75.52999877929688 }, { "date": "2024-05-22", "close": 74.870003, "volume": 2337200, "open": 75.20999908447266, "high": 75.9000015258789, "low": 74.81999969482422 }, { "date": "2024-05-23", "close": 74.449997, "volume": 1915600, "open": 75.95999908447266, "high": 76.18000030517578, "low": 74.04000091552734 }, { "date": "2024-05-24", "close": 75.349998, "volume": 1164400, "open": 74.87999725341797, "high": 75.5999984741211, "low": 74.7300033569336 }, { "date": "2024-05-28", "close": 77.660004, "volume": 2300500, "open": 76.76000213623047, "high": 77.77999877929688, "low": 76.56999969482422 }, { "date": "2024-05-29", "close": 76.57, "volume": 1619000, "open": 77.66000366210938, "high": 77.66999816894531, "low": 76.55999755859375 }, { "date": "2024-05-30", "close": 75.529999, "volume": 2332200, "open": 76.05000305175781, "high": 76.72000122070312, "low": 75.25 }, { "date": "2024-05-31", "close": 74.82, "volume": 2038300, "open": 75.62999725341797, "high": 75.83999633789062, "low": 74.33000183105469 }, { "date": "2024-06-03", "close": 71.830002, "volume": 5763800, "open": 73.93000030517578, "high": 73.93000030517578, "low": 71.76000213623047 }, { "date": "2024-06-04", "close": 71.089996, "volume": 2421100, "open": 70.95999908447266, "high": 71.44999694824219, "low": 70.44000244140625 }, { "date": "2024-06-05", "close": 71.889999, "volume": 2058500, "open": 71.4000015258789, "high": 71.9800033569336, "low": 70.76000213623047 }, { "date": "2024-06-06", "close": 73.260002, "volume": 1933300, "open": 72.12000274658203, "high": 73.47000122070312, "low": 71.95999908447266 }, { "date": "2024-06-07", "close": 73.019997, "volume": 2049500, "open": 73.55999755859375, "high": 73.91999816894531, "low": 72.95999908447266 }, { "date": "2024-06-10", "close": 75.459999, "volume": 4020300, "open": 73.77999877929688, "high": 75.55000305175781, "low": 73.55999755859375 }, { "date": "2024-06-11", "close": 75.510002, "volume": 1891700, "open": 75.33999633789062, "high": 75.98999786376953, "low": 74.91000366210938 }, { "date": "2024-06-12", "close": 75.980003, "volume": 2465300, "open": 76.83000183105469, "high": 76.91999816894531, "low": 75.56999969482422 }, { "date": "2024-06-13", "close": 75.739998, "volume": 1685400, "open": 76.30999755859375, "high": 76.5199966430664, "low": 75.69000244140625 }, { "date": "2024-06-14", "close": 76.080002, "volume": 2347100, "open": 76.62000274658203, "high": 76.77999877929688, "low": 75.83999633789062 }, { "date": "2024-06-17", "close": 77.790001, "volume": 2589800, "open": 76.66000366210938, "high": 77.9800033569336, "low": 76.55000305175781 }, { "date": "2024-06-18", "close": 78.669998, "volume": 1757300, "open": 77.87999725341797, "high": 78.83000183105469, "low": 77.76000213623047 }, { "date": "2024-06-20", "close": 79.410004, "volume": 1446500, "open": 79.27999877929688, "high": 79.52999877929688, "low": 78.8499984741211 }, { "date": "2024-06-21", "close": 78.650002, "volume": 1525500, "open": 79.44000244140625, "high": 79.79000091552734, "low": 78.4000015258789 }, { "date": "2024-06-24", "close": 79.699997, "volume": 1402400, "open": 78.5199966430664, "high": 79.80000305175781, "low": 78.48999786376953 }, { "date": "2024-06-25", "close": 78.900002, "volume": 1268100, "open": 79.47000122070312, "high": 79.83000183105469, "low": 78.75 }, { "date": "2024-06-26", "close": 78.75, "volume": 1581900, "open": 78.94000244140625, "high": 79.55000305175781, "low": 78.2699966430664 }, { "date": "2024-06-27", "close": 79.919998, "volume": 1785700, "open": 79.69999694824219, "high": 80.02999877929688, "low": 79.22000122070312 }, { "date": "2024-06-28", "close": 79.589996, "volume": 1359600, "open": 80.02999877929688, "high": 80.04000091552734, "low": 79.08000183105469 }, { "date": "2024-07-01", "close": 81.540001, "volume": 2272800, "open": 80.20999908447266, "high": 81.69000244140625, "low": 79.81999969482422 }, { "date": "2024-07-02", "close": 81.110001, "volume": 1182500, "open": 81.9800033569336, "high": 82.0199966430664, "low": 80.83000183105469 }, { "date": "2024-07-03", "close": 81.269997, "volume": 734700, "open": 80.94999694824219, "high": 81.5999984741211, "low": 80.56999969482422 }, { "date": "2024-07-05", "close": 81.309998, "volume": 1979700, "open": 82.01000213623047, "high": 82.5999984741211, "low": 81.2300033569336 }, { "date": "2024-07-08", "close": 80.419998, "volume": 2029600, "open": 80.58999633789062, "high": 81.0199966430664, "low": 80.29000091552734 }, { "date": "2024-07-09", "close": 79.769997, "volume": 1913000, "open": 80.12000274658203, "high": 80.6500015258789, "low": 79.45999908447266 }, { "date": "2024-07-10", "close": 80.480003, "volume": 2291900, "open": 79.41999816894531, "high": 80.69000244140625, "low": 79.18000030517578 }, { "date": "2024-07-11", "close": 80.940002, "volume": 2998200, "open": 79.93000030517578, "high": 80.98999786376953, "low": 79.7300033569336 }, { "date": "2024-07-12", "close": 80.25, "volume": 3003800, "open": 81.25, "high": 81.31999969482422, "low": 80.11000061035156 }, { "date": "2024-07-15", "close": 80.120003, "volume": 2206700, "open": 80.26000213623047, "high": 80.37999725341797, "low": 79.56999969482422 }, { "date": "2024-07-16", "close": 79.059998, "volume": 2012200, "open": 78.68000030517578, "high": 79.41000366210938, "low": 78.68000030517578 }, { "date": "2024-07-17", "close": 80.620003, "volume": 2459300, "open": 80.0, "high": 80.70999908447266, "low": 79.94999694824219 }, { "date": "2024-07-18", "close": 79.900002, "volume": 1425500, "open": 80.58999633789062, "high": 81.08999633789062, "low": 79.83999633789062 }, { "date": "2024-07-19", "close": 78.0, "volume": 2636000, "open": 79.51000213623047, "high": 80.22000122070312, "low": 77.86000061035156 }, { "date": "2024-07-22", "close": 77.620003, "volume": 1556600, "open": 77.16999816894531, "high": 77.75, "low": 76.86000061035156 }, { "date": "2024-07-23", "close": 76.620003, "volume": 3124100, "open": 76.95999908447266, "high": 77.12999725341797, "low": 75.72000122070312 }, { "date": "2024-07-24", "close": 76.809998, "volume": 2129200, "open": 76.87000274658203, "high": 77.4800033569336, "low": 76.30000305175781 }, { "date": "2024-07-25", "close": 77.459999, "volume": 1824000, "open": 76.16999816894531, "high": 77.77999877929688, "low": 75.54000091552734 }, { "date": "2024-07-26", "close": 76.110001, "volume": 2125100, "open": 76.81999969482422, "high": 76.94000244140625, "low": 75.55000305175781 }, { "date": "2024-07-29", "close": 75.190002, "volume": 1955400, "open": 76.7300033569336, "high": 76.98999786376953, "low": 74.73999786376953 }, { "date": "2024-07-30", "close": 74.459999, "volume": 3304600, "open": 74.44999694824219, "high": 74.7699966430664, "low": 74.0 }, { "date": "2024-07-31", "close": 77.739998, "volume": 4582800, "open": 76.33000183105469, "high": 77.91000366210938, "low": 75.9000015258789 }, { "date": "2024-08-01", "close": 76.290001, "volume": 3633500, "open": 77.79000091552734, "high": 77.8499984741211, "low": 75.63999938964844 }, { "date": "2024-08-02", "close": 73.389999, "volume": 5001300, "open": 73.80999755859375, "high": 73.81999969482422, "low": 72.43000030517578 }, { "date": "2024-08-05", "close": 73.220001, "volume": 3939500, "open": 71.94000244140625, "high": 73.26000213623047, "low": 71.83000183105469 }, { "date": "2024-08-06", "close": 72.449997, "volume": 3377900, "open": 71.7699966430664, "high": 73.38999938964844, "low": 71.7300033569336 }, { "date": "2024-08-07", "close": 74.690002, "volume": 4944000, "open": 73.94000244140625, "high": 75.16999816894531, "low": 73.69000244140625 }, { "date": "2024-08-08", "close": 75.360001, "volume": 3034300, "open": 74.52999877929688, "high": 75.80000305175781, "low": 74.44000244140625 }, { "date": "2024-08-09", "close": 76.220001, "volume": 2923600, "open": 75.66999816894531, "high": 76.3499984741211, "low": 75.25 }, { "date": "2024-08-12", "close": 78.629997, "volume": 4745000, "open": 77.19000244140625, "high": 79.16999816894531, "low": 76.93000030517578 }, { "date": "2024-08-13", "close": 77.639999, "volume": 2300800, "open": 78.37999725341797, "high": 78.45999908447266, "low": 77.30999755859375 }, { "date": "2024-08-14", "close": 76.589996, "volume": 1721700, "open": 77.5999984741211, "high": 77.75, "low": 76.30000305175781 }, { "date": "2024-08-15", "close": 77.410004, "volume": 1640500, "open": 77.29000091552734, "high": 78.0, "low": 77.1500015258789 }, { "date": "2024-08-16", "close": 76.32, "volume": 2476000, "open": 76.2300033569336, "high": 76.6500015258789, "low": 75.69000244140625 }, { "date": "2024-08-19", "close": 74.379997, "volume": 4881200, "open": 76.25, "high": 76.37999725341797, "low": 74.08999633789062 }, { "date": "2024-08-20", "close": 73.830002, "volume": 2761700, "open": 74.73999786376953, "high": 75.0199966430664, "low": 73.68000030517578 }, { "date": "2024-08-21", "close": 72.599998, "volume": 2769800, "open": 74.31999969482422, "high": 74.80999755859375, "low": 72.11000061035156 }, { "date": "2024-08-22", "close": 73.580002, "volume": 3170300, "open": 72.83000183105469, "high": 74.16999816894531, "low": 72.70999908447266 }, { "date": "2024-08-23", "close": 75.550003, "volume": 3008600, "open": 74.98999786376953, "high": 75.76000213623047, "low": 74.87000274658203 }, { "date": "2024-08-26", "close": 77.830002, "volume": 4196800, "open": 78.06999969482422, "high": 78.31999969482422, "low": 77.62000274658203 }, { "date": "2024-08-27", "close": 76.489998, "volume": 3537500, "open": 77.38999938964844, "high": 77.5999984741211, "low": 76.13999938964844 }, { "date": "2024-08-28", "close": 75.480003, "volume": 1852500, "open": 75.4000015258789, "high": 76.2300033569336, "low": 74.80000305175781 }, { "date": "2024-08-29", "close": 76.769997, "volume": 4062000, "open": 76.7699966430664, "high": 77.6500015258789, "low": 76.0999984741211 }, { "date": "2024-08-30", "close": 74.339996, "volume": 3341400, "open": 75.19000244140625, "high": 75.22000122070312, "low": 74.12000274658203 }, { "date": "2024-09-03", "close": 71.089996, "volume": 4967800, "open": 72.1500015258789, "high": 72.1500015258789, "low": 70.8499984741211 }, { "date": "2024-09-04", "close": 69.610001, "volume": 4701400, "open": 70.62000274658203, "high": 71.5, "low": 69.55000305175781 }, { "date": "2024-09-05", "close": 69.889999, "volume": 3482600, "open": 70.7300033569336, "high": 71.52999877929688, "low": 69.51000213623047 }, { "date": "2024-09-06", "close": 68.93, "volume": 3708600, "open": 70.55000305175781, "high": 70.87000274658203, "low": 67.91000366210938 }, { "date": "2024-09-09", "close": 69.269997, "volume": 2685200, "open": 68.48999786376953, "high": 69.66000366210938, "low": 68.05000305175781 }, { "date": "2024-09-10", "close": 66.959999, "volume": 4038100, "open": 69.44999694824219, "high": 69.48999786376953, "low": 66.0199966430664 }, { "date": "2024-09-11", "close": 67.849998, "volume": 3143200, "open": 67.8499984741211, "high": 68.62000274658203, "low": 66.37000274658203 }, { "date": "2024-09-12", "close": 69.889999, "volume": 4035600, "open": 69.06999969482422, "high": 70.45999908447266, "low": 68.52999877929688 }, { "date": "2024-09-13", "close": 69.839996, "volume": 2453000, "open": 70.19999694824219, "high": 70.93000030517578, "low": 69.12000274658203 }, { "date": "2024-09-16", "close": 70.879997, "volume": 3317900, "open": 70.61000061035156, "high": 71.22000122070312, "low": 70.12999725341797 }, { "date": "2024-09-17", "close": 71.720001, "volume": 1952300, "open": 70.9000015258789, "high": 72.29000091552734, "low": 70.83999633789062 }, { "date": "2024-09-18", "close": 70.660004, "volume": 2443800, "open": 71.01000213623047, "high": 71.94000244140625, "low": 70.58000183105469 }, { "date": "2024-09-19", "close": 72.75, "volume": 4126900, "open": 72.22000122070312, "high": 73.20999908447266, "low": 71.79000091552734 }, { "date": "2024-09-20", "close": 72.919998, "volume": 1353300, "open": 72.41999816894531, "high": 73.13999938964844, "low": 72.05000305175781 }, { "date": "2024-09-23", "close": 72.25, "volume": 2837700, "open": 72.95999908447266, "high": 73.52999877929688, "low": 71.16999816894531 }, { "date": "2024-09-24", "close": 73.290001, "volume": 2387000, "open": 73.8499984741211, "high": 73.86000061035156, "low": 72.83000183105469 }, { "date": "2024-09-25", "close": 71.480003, "volume": 3469200, "open": 72.3499984741211, "high": 72.80000305175781, "low": 70.94000244140625 }, { "date": "2024-09-26", "close": 69.010002, "volume": 4593800, "open": 69.22000122070312, "high": 70.12000274658203, "low": 68.5999984741211 }, { "date": "2024-09-27", "close": 70.269997, "volume": 3214700, "open": 69.30000305175781, "high": 70.31999969482422, "low": 68.80000305175781 }, { "date": "2024-09-30", "close": 69.919998, "volume": 2338500, "open": 69.95999908447266, "high": 70.87000274658203, "low": 69.41999816894531 }, { "date": "2024-10-01", "close": 72.110001, "volume": 13945000, "open": 69.33999633789062, "high": 73.7300033569336, "low": 69.29000091552734 }, { "date": "2024-10-02", "close": 72.760002, "volume": 4093000, "open": 73.94999694824219, "high": 74.20999908447266, "low": 71.62000274658203 }, { "date": "2024-10-03", "close": 75.730003, "volume": 7082200, "open": 73.73999786376953, "high": 75.9000015258789, "low": 73.44999694824219 }, { "date": "2024-10-04", "close": 76.349998, "volume": 5843100, "open": 76.20999908447266, "high": 77.4000015258789, "low": 75.76000213623047 }, { "date": "2024-10-07", "close": 79.199997, "volume": 4353500, "open": 77.41999816894531, "high": 79.30999755859375, "low": 77.29000091552734 }, { "date": "2024-10-08", "close": 75.790001, "volume": 8048000, "open": 76.83000183105469, "high": 76.94000244140625, "low": 74.56999969482422 }, { "date": "2024-10-09", "close": 75.25, "volume": 6501500, "open": 74.11000061035156, "high": 75.36000061035156, "low": 73.41000366210938 }, { "date": "2024-10-10", "close": 77.769997, "volume": 4533100, "open": 76.1500015258789, "high": 78.04000091552734, "low": 75.76000213623047 }, { "date": "2024-10-11", "close": 77.489998, "volume": 3642400, "open": 77.01000213623047, "high": 77.87999725341797, "low": 76.69000244140625 }, { "date": "2024-10-14", "close": 75.93, "volume": 3943200, "open": 76.05999755859375, "high": 76.6500015258789, "low": 75.4800033569336 }, { "date": "2024-10-15", "close": 72.760002, "volume": 4116700, "open": 72.2699966430664, "high": 72.94999694824219, "low": 71.66999816894531 }, { "date": "2024-10-16", "close": 72.400002, "volume": 2195300, "open": 72.37999725341797, "high": 72.66999816894531, "low": 71.52999877929688 }, { "date": "2024-10-17", "close": 72.620003, "volume": 2541700, "open": 72.05000305175781, "high": 72.83999633789062, "low": 71.30999755859375 }, { "date": "2024-10-18", "close": 71.379997, "volume": 4342300, "open": 71.73999786376953, "high": 71.91999816894531, "low": 70.56999969482422 }, { "date": "2024-10-21", "close": 72.260002, "volume": 2941400, "open": 72.4000015258789, "high": 72.87000274658203, "low": 71.70999908447266 }, { "date": "2024-10-22", "close": 73.980003, "volume": 3782100, "open": 73.19000244140625, "high": 74.6500015258789, "low": 73.0 }, { "date": "2024-10-23", "close": 73.550003, "volume": 2413400, "open": 73.48999786376953, "high": 74.02999877929688, "low": 72.91000366210938 }, { "date": "2024-10-24", "close": 73.059998, "volume": 2218600, "open": 73.75, "high": 74.08000183105469, "low": 72.2699966430664 }, { "date": "2024-10-25", "close": 74.230003, "volume": 3676100, "open": 73.80000305175781, "high": 74.48999786376953, "low": 73.36000061035156 }, { "date": "2024-10-28", "close": 70.43, "volume": 7429100, "open": 69.7699966430664, "high": 70.63999938964844, "low": 69.66999816894531 }, { "date": "2024-10-29", "close": 69.660004, "volume": 4015900, "open": 70.12000274658203, "high": 70.30999755859375, "low": 69.13999938964844 }, { "date": "2024-10-30", "close": 71.360001, "volume": 3934400, "open": 70.66999816894531, "high": 71.62999725341797, "low": 70.36000061035156 }, { "date": "2024-10-31", "close": 73.080002, "volume": 9183500, "open": 71.80999755859375, "high": 73.3499984741211, "low": 71.44000244140625 }, { "date": "2024-11-01", "close": 72.019997, "volume": 4533400, "open": 73.62999725341797, "high": 73.80000305175781, "low": 71.94999694824219 }, { "date": "2024-11-04", "close": 74.290001, "volume": 3240200, "open": 73.86000061035156, "high": 74.43000030517578, "low": 73.27999877929688 }, { "date": "2024-11-05", "close": 74.730003, "volume": 2839500, "open": 74.91999816894531, "high": 75.33999633789062, "low": 74.05000305175781 }, { "date": "2024-11-06", "close": 74.540001, "volume": 4179100, "open": 73.2300033569336, "high": 75.31999969482422, "low": 73.2300033569336 }, { "date": "2024-11-07", "close": 74.660004, "volume": 3133400, "open": 74.01000213623047, "high": 75.55999755859375, "low": 73.51000213623047 }, { "date": "2024-11-08", "close": 73.129997, "volume": 2984700, "open": 73.83999633789062, "high": 73.94000244140625, "low": 72.66000366210938 }, { "date": "2024-11-11", "close": 70.940002, "volume": 3272100, "open": 71.20999908447266, "high": 71.44999694824219, "low": 70.63999938964844 }, { "date": "2024-11-12", "close": 70.690002, "volume": 1905500, "open": 71.77999877929688, "high": 71.8499984741211, "low": 70.5 }, { "date": "2024-11-13", "close": 70.730003, "volume": 3449100, "open": 70.33000183105469, "high": 71.5, "low": 69.5999984741211 }, { "date": "2024-11-14", "close": 71.290001, "volume": 2088900, "open": 72.05999755859375, "high": 72.08999633789062, "low": 70.81999969482422 }, { "date": "2024-11-15", "close": 69.75, "volume": 3629400, "open": 70.87000274658203, "high": 71.3499984741211, "low": 69.55999755859375 }, { "date": "2024-11-18", "close": 72.07, "volume": 3112000, "open": 70.93000030517578, "high": 72.30999755859375, "low": 70.9000015258789 }, { "date": "2024-11-19", "close": 72.309998, "volume": 3959400, "open": 72.4000015258789, "high": 72.70999908447266, "low": 71.4000015258789 }, { "date": "2024-11-20", "close": 72.019997, "volume": 1362400, "open": 72.83999633789062, "high": 72.83999633789062, "low": 71.5999984741211 }, { "date": "2024-11-21", "close": 73.199997, "volume": 1848100, "open": 73.12999725341797, "high": 73.26000213623047, "low": 72.38999938964844 }, { "date": "2024-11-22", "close": 74.25, "volume": 2573800, "open": 73.0999984741211, "high": 74.58000183105469, "low": 72.94000244140625 }, { "date": "2024-11-25", "close": 72.099998, "volume": 3299000, "open": 72.94000244140625, "high": 73.44000244140625, "low": 71.7300033569336 }, { "date": "2024-11-26", "close": 71.610001, "volume": 2882200, "open": 72.5199966430664, "high": 73.33999633789062, "low": 71.01000213623047 }, { "date": "2024-11-27", "close": 71.720001, "volume": 1575900, "open": 71.62999725341797, "high": 72.30000305175781, "low": 71.16000366210938 }, { "date": "2024-11-29", "close": 71.610001, "volume": 1757600, "open": 72.31999969482422, "high": 72.73999786376953, "low": 71.51000213623047 }, { "date": "2024-12-02", "close": 71.040001, "volume": 3553900, "open": 71.87000274658203, "high": 71.94999694824219, "low": 70.69999694824219 }, { "date": "2024-12-03", "close": 73.040001, "volume": 3199100, "open": 72.16000366210938, "high": 73.31999969482422, "low": 71.80000305175781 }, { "date": "2024-12-04", "close": 71.879997, "volume": 2784100, "open": 73.41000366210938, "high": 73.44999694824219, "low": 71.5199966430664 }, { "date": "2024-12-05", "close": 71.470001, "volume": 1525200, "open": 71.94999694824219, "high": 72.16999816894531, "low": 71.22000122070312 }, { "date": "2024-12-06", "close": 70.239998, "volume": 3083800, "open": 70.62000274658203, "high": 70.70999908447266, "low": 69.98999786376953 }, { "date": "2024-12-09", "close": 71.169998, "volume": 2061700, "open": 71.2300033569336, "high": 71.97000122070312, "low": 71.16000366210938 }, { "date": "2024-12-10", "close": 71.400002, "volume": 2475900, "open": 71.54000091552734, "high": 72.12999725341797, "low": 71.31999969482422 }, { "date": "2024-12-11", "close": 73.330002, "volume": 3061900, "open": 72.58000183105469, "high": 73.58999633789062, "low": 72.1500015258789 }, { "date": "2024-12-12", "close": 73.209999, "volume": 2830100, "open": 72.9000015258789, "high": 73.58000183105469, "low": 72.19000244140625 }, { "date": "2024-12-13", "close": 74.209999, "volume": 2713400, "open": 73.62000274658203, "high": 74.5, "low": 73.55000305175781 }, { "date": "2024-12-16", "close": 73.699997, "volume": 1947900, "open": 74.1500015258789, "high": 74.30000305175781, "low": 73.61000061035156 }, { "date": "2024-12-17", "close": 73.300003, "volume": 2140100, "open": 72.95999908447266, "high": 73.3499984741211, "low": 72.30999755859375 }, { "date": "2024-12-18", "close": 72.940002, "volume": 2338100, "open": 73.66999816894531, "high": 74.37999725341797, "low": 72.91999816894531 }, { "date": "2024-12-19", "close": 72.610001, "volume": 2099400, "open": 73.93000030517578, "high": 74.11000061035156, "low": 72.61000061035156 }, { "date": "2024-12-20", "close": 73.099998, "volume": 1599800, "open": 72.2699966430664, "high": 73.41000366210938, "low": 71.95999908447266 }, { "date": "2024-12-23", "close": 73.059998, "volume": 1894400, "open": 72.91000366210938, "high": 73.06999969482422, "low": 72.0999984741211 }, { "date": "2024-12-24", "close": 73.650002, "volume": 1011800, "open": 73.69999694824219, "high": 74.02999877929688, "low": 73.44999694824219 }, { "date": "2024-12-26", "close": 73.129997, "volume": 1808600, "open": 74.26000213623047, "high": 74.37999725341797, "low": 72.9000015258789 }, { "date": "2024-12-27", "close": 73.849998, "volume": 1462000, "open": 74.0999984741211, "high": 74.4000015258789, "low": 73.69000244140625 }, { "date": "2024-12-30", "close": 74.82, "volume": 1621000, "open": 74.86000061035156, "high": 75.2699966430664, "low": 74.45999908447266 }, { "date": "2024-12-31", "close": 75.550003, "volume": 1273500, "open": 75.23999786376953, "high": 75.75, "low": 74.97000122070312 }, { "date": "2025-01-02", "close": 76.93, "volume": 3269400, "open": 76.83999633789062, "high": 77.55999755859375, "low": 76.83999633789062 }, { "date": "2025-01-03", "close": 77.919998, "volume": 1875300, "open": 77.41000366210938, "high": 78.22000122070312, "low": 77.26000213623047 }, { "date": "2025-01-06", "close": 77.300003, "volume": 2141800, "open": 78.43000030517578, "high": 78.9000015258789, "low": 77.05999755859375 }, { "date": "2025-01-07", "close": 78.169998, "volume": 3912400, "open": 78.12999725341797, "high": 78.44000244140625, "low": 77.69999694824219 }, { "date": "2025-01-08", "close": 77.300003, "volume": 3259100, "open": 78.3499984741211, "high": 78.45999908447266, "low": 77.05999755859375 }, { "date": "2025-01-10", "close": 80.639999, "volume": 5048700, "open": 81.54000091552734, "high": 81.81999969482422, "low": 79.37000274658203 }, { "date": "2025-01-13", "close": 82.230003, "volume": 5060500, "open": 81.51000213623047, "high": 82.81999969482422, "low": 81.37000274658203 }, { "date": "2025-01-14", "close": 81.669998, "volume": 4679800, "open": 81.9000015258789, "high": 82.08000183105469, "low": 81.20999908447266 }, { "date": "2025-01-15", "close": 84.339996, "volume": 4891900, "open": 82.27999877929688, "high": 84.58000183105469, "low": 82.27999877929688 }, { "date": "2025-01-16", "close": 82.940002, "volume": 3607100, "open": 83.48999786376953, "high": 83.5999984741211, "low": 81.98999786376953 }, { "date": "2025-01-17", "close": 82.519997, "volume": 2297600, "open": 82.5199966430664, "high": 83.0, "low": 82.2300033569336 }, { "date": "2025-01-21", "close": 81.110001, "volume": 2410900, "open": 80.62000274658203, "high": 81.33999633789062, "low": 80.44999694824219 }, { "date": "2025-01-22", "close": 80.43, "volume": 2798000, "open": 80.72000122070312, "high": 81.20999908447266, "low": 80.31999969482422 }, { "date": "2025-01-23", "close": 79.209999, "volume": 3803200, "open": 80.55999755859375, "high": 81.04000091552734, "low": 79.16000366210938 }, { "date": "2025-01-24", "close": 79.599998, "volume": 1922700, "open": 80.06999969482422, "high": 80.22000122070312, "low": 79.0199966430664 }, { "date": "2025-01-27", "close": 77.93, "volume": 1954800, "open": 79.27999877929688, "high": 79.54000091552734, "low": 77.2300033569336 }, { "date": "2025-01-28", "close": 78.860001, "volume": 1592300, "open": 78.87000274658203, "high": 78.94999694824219, "low": 77.80999755859375 }, { "date": "2025-01-29", "close": 77.779999, "volume": 1670500, "open": 78.0199966430664, "high": 78.6500015258789, "low": 77.18000030517578 }, { "date": "2025-01-30", "close": 77.75, "volume": 2238600, "open": 77.7699966430664, "high": 78.7699966430664, "low": 77.45999908447266 }, { "date": "2025-01-31", "close": 78.019997, "volume": 3538900, "open": 77.5999984741211, "high": 78.26000213623047, "low": 76.76000213623047 }, { "date": "2025-02-03", "close": 77.82, "volume": 4200200, "open": 78.41999816894531, "high": 78.7699966430664, "low": 76.94000244140625 }, { "date": "2025-02-04", "close": 77.510002, "volume": 6136900, "open": 75.69999694824219, "high": 78.30000305175781, "low": 75.5999984741211 }, { "date": "2025-02-05", "close": 76.089996, "volume": 1985200, "open": 76.56999969482422, "high": 77.0, "low": 75.83000183105469 }, { "date": "2025-02-06", "close": 75.449997, "volume": 2168400, "open": 76.36000061035156, "high": 76.7300033569336, "low": 75.2699966430664 }, { "date": "2025-02-07", "close": 75.860001, "volume": 2013900, "open": 76.22000122070312, "high": 76.29000091552734, "low": 75.45999908447266 }, { "date": "2025-02-10", "close": 77.400002, "volume": 2814500, "open": 76.94000244140625, "high": 77.51000213623047, "low": 76.61000061035156 }, { "date": "2025-02-11", "close": 78.269997, "volume": 2284100, "open": 78.37000274658203, "high": 78.48999786376953, "low": 77.87000274658203 }, { "date": "2025-02-12", "close": 76.32, "volume": 4918700, "open": 77.1500015258789, "high": 77.45999908447266, "low": 76.29000091552734 }, { "date": "2025-02-13", "close": 76.389999, "volume": 1897100, "open": 75.68000030517578, "high": 76.47000122070312, "low": 75.58000183105469 }, { "date": "2025-02-14", "close": 75.82, "volume": 2426000, "open": 76.58000183105469, "high": 76.73999786376953, "low": 75.62999725341797 }, { "date": "2025-02-18", "close": 76.959999, "volume": 2324900, "open": 76.69000244140625, "high": 77.11000061035156, "low": 76.3499984741211 }, { "date": "2025-02-19", "close": 77.449997, "volume": 1554200, "open": 78.05999755859375, "high": 78.19999694824219, "low": 77.2300033569336 }, { "date": "2025-02-20", "close": 77.760002, "volume": 1627000, "open": 77.91999816894531, "high": 78.47000122070312, "low": 77.62000274658203 }, { "date": "2025-02-21", "close": 75.349998, "volume": 2749100, "open": 76.69999694824219, "high": 76.8499984741211, "low": 75.33999633789062 }, { "date": "2025-02-24", "close": 75.970001, "volume": 2930800, "open": 75.70999908447266, "high": 76.13999938964844, "low": 75.44999694824219 }, { "date": "2025-02-25", "close": 74.129997, "volume": 2386600, "open": 75.5999984741211, "high": 75.61000061035156, "low": 73.73999786376953 }, { "date": "2025-02-26", "close": 73.849998, "volume": 3229400, "open": 73.91000366210938, "high": 74.2699966430664, "low": 73.41000366210938 }, { "date": "2025-02-27", "close": 75.279999, "volume": 2641900, "open": 75.0199966430664, "high": 75.79000091552734, "low": 74.69000244140625 }, { "date": "2025-02-28", "close": 75.220001, "volume": 2351600, "open": 74.58000183105469, "high": 75.47000122070312, "low": 74.25 }, { "date": "2025-03-03", "close": 73.32, "volume": 3996300, "open": 75.33000183105469, "high": 75.55999755859375, "low": 72.93000030517578 }, { "date": "2025-03-04", "close": 73.309998, "volume": 2030600, "open": 72.75, "high": 73.61000061035156, "low": 71.70999908447266 }, { "date": "2025-03-05", "close": 71.419998, "volume": 3811000, "open": 71.4000015258789, "high": 71.48999786376953, "low": 70.08999633789062 }, { "date": "2025-03-06", "close": 71.129997, "volume": 3038700, "open": 71.37000274658203, "high": 72.0199966430664, "low": 70.48999786376953 }, { "date": "2025-03-07", "close": 72.089996, "volume": 4195700, "open": 72.73999786376953, "high": 73.30999755859375, "low": 71.7699966430664 }, { "date": "2025-03-10", "close": 70.889999, "volume": 1777100, "open": 72.05999755859375, "high": 72.25, "low": 70.73999786376953 }, { "date": "2025-03-11", "close": 71.449997, "volume": 1876200, "open": 71.80000305175781, "high": 72.16999816894531, "low": 70.9800033569336 }, { "date": "2025-03-12", "close": 72.800003, "volume": 2389100, "open": 72.31999969482422, "high": 72.97000122070312, "low": 72.04000091552734 }, { "date": "2025-03-13", "close": 71.620003, "volume": 3119100, "open": 72.08000183105469, "high": 72.44000244140625, "low": 71.41000366210938 }, { "date": "2025-03-14", "close": 72.279999, "volume": 2054600, "open": 71.88999938964844, "high": 72.43000030517578, "low": 71.6500015258789 }, { "date": "2025-03-17", "close": 72.709999, "volume": 2873700, "open": 72.9800033569336, "high": 73.16999816894531, "low": 72.43000030517578 }, { "date": "2025-03-18", "close": 72.209999, "volume": 2739000, "open": 73.38999938964844, "high": 73.48999786376953, "low": 71.97000122070312 }, { "date": "2025-03-19", "close": 72.419998, "volume": 1747400, "open": 72.08000183105469, "high": 72.87999725341797, "low": 71.93000030517578 }, { "date": "2025-03-20", "close": 73.730003, "volume": 2523100, "open": 72.2300033569336, "high": 73.80000305175781, "low": 72.04000091552734 }, { "date": "2025-03-21", "close": 73.790001, "volume": 1528800, "open": 73.38999938964844, "high": 73.95999908447266, "low": 73.13999938964844 }, { "date": "2025-03-24", "close": 74.879997, "volume": 2755300, "open": 74.12999725341797, "high": 74.97000122070312, "low": 73.94000244140625 }, { "date": "2025-03-25", "close": 74.82, "volume": 1922900, "open": 75.2300033569336, "high": 75.36000061035156, "low": 74.12000274658203 }, { "date": "2025-03-26", "close": 75.419998, "volume": 2469600, "open": 75.33999633789062, "high": 75.94000244140625, "low": 75.12999725341797 }, { "date": "2025-03-27", "close": 75.480003, "volume": 1590800, "open": 75.26000213623047, "high": 75.68000030517578, "low": 74.77999877929688 }, { "date": "2025-03-28", "close": 74.769997, "volume": 2430300, "open": 75.5199966430664, "high": 75.54000091552734, "low": 74.54000091552734 }, { "date": "2025-03-31", "close": 77.330002, "volume": 3147400, "open": 75.5199966430664, "high": 77.72000122070312, "low": 75.27999877929688 }, { "date": "2025-04-01", "close": 77.080002, "volume": 2753900, "open": 77.5999984741211, "high": 78.01000213623047, "low": 76.87999725341797 }, { "date": "2025-04-02", "close": 77.739998, "volume": 2808400, "open": 76.72000122070312, "high": 77.86000061035156, "low": 76.69000244140625 }, { "date": "2025-04-03", "close": 72.25, "volume": 6279800, "open": 72.16000366210938, "high": 72.69999694824219, "low": 71.44000244140625 }, { "date": "2025-04-04", "close": 67.919998, "volume": 9319900, "open": 66.9000015258789, "high": 68.41999816894531, "low": 65.5 }, { "date": "2025-04-07", "close": 65.980003, "volume": 7869100, "open": 65.63999938964844, "high": 69.19999694824219, "low": 64.94000244140625 }, { "date": "2025-04-08", "close": 63.34, "volume": 8411300, "open": 66.5999984741211, "high": 66.80000305175781, "low": 62.7400016784668 }, { "date": "2025-04-09", "close": 67.580002, "volume": 15313000, "open": 61.72999954223633, "high": 68.05000305175781, "low": 60.66999816894531 }, { "date": "2025-04-10", "close": 65.32, "volume": 6596700, "open": 64.7699966430664, "high": 65.47000122070312, "low": 63.599998474121094 }, { "date": "2025-04-11", "close": 66.459999, "volume": 4386200, "open": 64.6500015258789, "high": 66.79000091552734, "low": 64.5 }, { "date": "2025-04-14", "close": 66.660004, "volume": 3146200, "open": 67.12000274658203, "high": 67.12999725341797, "low": 65.62000274658203 }, { "date": "2025-04-15", "close": 66.480003, "volume": 1779200, "open": 66.47000122070312, "high": 66.91999816894531, "low": 65.91999816894531 }, { "date": "2025-04-16", "close": 67.75, "volume": 5452100, "open": 66.98999786376953, "high": 67.97000122070312, "low": 66.98999786376953 }, { "date": "2025-04-17", "close": 69.480003, "volume": 4776800, "open": 68.3499984741211, "high": 70.05000305175781, "low": 68.1500015258789 }, { "date": "2025-04-21", "close": 68.620003, "volume": 2343000, "open": 68.2699966430664, "high": 68.66000366210938, "low": 67.44000244140625 }, { "date": "2025-04-22", "close": 69.370003, "volume": 4499000, "open": 68.88999938964844, "high": 70.2699966430664, "low": 68.72000122070312 }, { "date": "2025-04-23", "close": 68.050003, "volume": 8908500, "open": 68.98999786376953, "high": 69.80999755859375, "low": 67.19000244140625 }, { "date": "2025-04-24", "close": 68.459999, "volume": 4336600, "open": 68.6500015258789, "high": 68.86000061035156, "low": 67.69999694824219 }, { "date": "2025-04-25", "close": 69.029999, "volume": 3272100, "open": 68.05000305175781, "high": 69.18000030517578, "low": 68.04000091552734 }, { "date": "2025-04-28", "close": 67.760002, "volume": 3232700, "open": 68.87000274658203, "high": 69.04000091552734, "low": 67.16999816894531 }, { "date": "2025-04-29", "close": 65.849998, "volume": 4650000, "open": 66.69000244140625, "high": 66.80999755859375, "low": 65.83000183105469 }, { "date": "2025-04-30", "close": 63.560001, "volume": 10236300, "open": 65.44999694824219, "high": 65.72000122070312, "low": 63.29999923706055 }, { "date": "2025-05-01", "close": 64.519997, "volume": 10673900, "open": 63.59000015258789, "high": 65.08000183105469, "low": 63.099998474121094 }, { "date": "2025-05-02", "close": 64.010002, "volume": 7095900, "open": 64.52999877929688, "high": 64.5999984741211, "low": 63.11000061035156 }, { "date": "2025-05-05", "close": 62.369999, "volume": 4867100, "open": 62.849998474121094, "high": 63.02000045776367, "low": 61.75 }, { "date": "2025-05-06", "close": 64.599998, "volume": 5745700, "open": 64.69999694824219, "high": 65.41000366210938, "low": 64.45999908447266 }, { "date": "2025-05-07", "close": 63.509998, "volume": 4008500, "open": 64.41000366210938, "high": 64.66999816894531, "low": 63.2599983215332 }, { "date": "2025-05-08", "close": 65.599998, "volume": 4643900, "open": 64.44000244140625, "high": 65.73999786376953, "low": 64.43000030517578 }, { "date": "2025-05-09", "close": 66.610001, "volume": 4361300, "open": 65.95999908447266, "high": 66.81999969482422, "low": 65.87000274658203 }, { "date": "2025-05-12", "close": 67.599998, "volume": 4861900, "open": 69.08000183105469, "high": 69.27999877929688, "low": 67.4800033569336 }, { "date": "2025-05-13", "close": 69.589996, "volume": 4728000, "open": 68.44999694824219, "high": 69.87999725341797, "low": 68.4000015258789 }, { "date": "2025-05-14", "close": 68.730003, "volume": 2802500, "open": 69.27999877929688, "high": 69.55000305175781, "low": 68.69999694824219 }, { "date": "2025-05-15", "close": 67.589996, "volume": 5263400, "open": 67.41000366210938, "high": 67.79000091552734, "low": 66.87000274658203 }, { "date": "2025-05-16", "close": 68.099998, "volume": 3769400, "open": 67.83000183105469, "high": 68.54000091552734, "low": 67.41999816894531 }, { "date": "2025-05-19", "close": 68.510002, "volume": 5136900, "open": 68.11000061035156, "high": 69.0999984741211, "low": 67.87999725341797 }, { "date": "2025-05-20", "close": 68.660004, "volume": 2786100, "open": 68.37000274658203, "high": 68.80000305175781, "low": 67.77999877929688 }, { "date": "2025-05-21", "close": 67.589996, "volume": 5467400, "open": 69.13999938964844, "high": 69.16000366210938, "low": 67.56999969482422 }, { "date": "2025-05-22", "close": 67.139999, "volume": 3512500, "open": 66.87999725341797, "high": 67.55000305175781, "low": 66.56999969482422 }, { "date": "2025-05-23", "close": 67.989998, "volume": 4285000, "open": 66.97000122070312, "high": 68.22000122070312, "low": 66.95999908447266 }, { "date": "2025-05-27", "close": 67.279999, "volume": 3938200, "open": 67.4800033569336, "high": 67.5999984741211, "low": 66.47000122070312 }, { "date": "2025-05-28", "close": 67.889999, "volume": 5201800, "open": 68.33000183105469, "high": 68.95999908447266, "low": 67.83000183105469 }, { "date": "2025-05-29", "close": 67.190002, "volume": 4856200, "open": 67.62999725341797, "high": 67.63999938964844, "low": 66.77999877929688 }, { "date": "2025-05-30", "close": 67.150002, "volume": 8793200, "open": 67.0999984741211, "high": 67.25, "low": 65.95999908447266 }, { "date": "2025-06-02", "close": 69.550003, "volume": 7125100, "open": 69.98999786376953, "high": 70.04000091552734, "low": 68.63999938964844 }, { "date": "2025-06-03", "close": 69.889999, "volume": 3996900, "open": 69.62000274658203, "high": 70.5, "low": 69.37000274658203 }, { "date": "2025-06-04", "close": 69.339996, "volume": 6455200, "open": 70.0, "high": 70.55999755859375, "low": 68.63999938964844 }, { "date": "2025-06-05", "close": 69.93, "volume": 2613700, "open": 70.43000030517578, "high": 70.61000061035156, "low": 69.79000091552734 }, { "date": "2025-06-06", "close": 71.379997, "volume": 3488000, "open": 70.36000061035156, "high": 71.5199966430664, "low": 70.36000061035156 }, { "date": "2025-06-09", "close": 72.050003, "volume": 2893900, "open": 71.4000015258789, "high": 72.18000030517578, "low": 71.08000183105469 }, { "date": "2025-06-10", "close": 71.599998, "volume": 5541900, "open": 72.16999816894531, "high": 73.06999969482422, "low": 71.26000213623047 }, { "date": "2025-06-11", "close": 74.82, "volume": 8888000, "open": 73.0199966430664, "high": 75.31999969482422, "low": 72.80000305175781 }, { "date": "2025-06-12", "close": 75.050003, "volume": 11696900, "open": 74.01000213623047, "high": 75.41000366210938, "low": 73.75 }, { "date": "2025-06-13", "close": 80.220001, "volume": 33971200, "open": 80.47000122070312, "high": 81.13999938964844, "low": 78.63999938964844 }, { "date": "2025-06-16", "close": 78.589996, "volume": 40622400, "open": 79.01000213623047, "high": 79.5999984741211, "low": 76.25 }, { "date": "2025-06-17", "close": 82.300003, "volume": 26239300, "open": 80.44000244140625, "high": 82.88999938964844, "low": 80.08999633789062 }, { "date": "2025-06-18", "close": 82.269997, "volume": 36772300, "open": 83.0999984741211, "high": 83.45999908447266, "low": 80.16000366210938 }, { "date": "2025-06-20", "close": 83.120003, "volume": 14229000, "open": 82.25, "high": 83.37999725341797, "low": 81.86000061035156 }, { "date": "2025-06-23", "close": 76.410004, "volume": 50659400, "open": 83.25, "high": 83.56999969482422, "low": 76.41000366210938 }, { "date": "2025-06-24", "close": 73.0, "volume": 16119600, "open": 73.33999633789062, "high": 73.86000061035156, "low": 71.97000122070312 }, { "date": "2025-06-25", "close": 73.309998, "volume": 12401000, "open": 72.93000030517578, "high": 74.2300033569336, "low": 72.79000091552734 }, { "date": "2025-06-26", "close": 73.589996, "volume": 9514900, "open": 73.62999725341797, "high": 74.68000030517578, "low": 73.08999633789062 }, { "date": "2025-06-27", "close": 73.279999, "volume": 11610800, "open": 74.0199966430664, "high": 74.33999633789062, "low": 72.87000274658203 }, { "date": "2025-06-30", "close": 73.110001, "volume": 5917500, "open": 73.4800033569336, "high": 73.62999725341797, "low": 72.72000122070312 }, { "date": "2025-07-01", "close": 73.93, "volume": 4425200, "open": 73.61000061035156, "high": 74.04000091552734, "low": 73.31999969482422 }, { "date": "2025-07-02", "close": 75.589996, "volume": 6491400, "open": 74.31999969482422, "high": 76.0199966430664, "low": 73.51000213623047 }, { "date": "2025-07-03", "close": 75.190002, "volume": 4394800, "open": 75.41000366210938, "high": 75.91999816894531, "low": 74.87999725341797 }, { "date": "2025-07-07", "close": 76.480003, "volume": 6155000, "open": 75.83999633789062, "high": 76.88999938964844, "low": 75.56999969482422 }, { "date": "2025-07-08", "close": 76.959999, "volume": 4287200, "open": 76.18000030517578, "high": 77.58999633789062, "low": 76.05000305175781 }, { "date": "2025-07-09", "close": 76.93, "volume": 3839700, "open": 76.44999694824219, "high": 77.5199966430664, "low": 76.27999877929688 }, { "date": "2025-07-10", "close": 75.389999, "volume": 6704000, "open": 75.37000274658203, "high": 75.91999816894531, "low": 74.95999908447266 }, { "date": "2025-07-11", "close": 77.290001, "volume": 4487200, "open": 76.08999633789062, "high": 77.3499984741211, "low": 76.08000183105469 }, { "date": "2025-07-14", "close": 75.620003, "volume": 7289700, "open": 77.2699966430664, "high": 77.2699966430664, "low": 75.5 }, { "date": "2025-07-15", "close": 75.260002, "volume": 5941400, "open": 75.30999755859375, "high": 75.87999725341797, "low": 74.94000244140625 }, { "date": "2025-07-16", "close": 75.190002, "volume": 6178100, "open": 74.20999908447266, "high": 75.33000183105469, "low": 73.98999786376953 }, { "date": "2025-07-17", "close": 76.160004, "volume": 4350000, "open": 75.01000213623047, "high": 76.26000213623047, "low": 74.87000274658203 }, { "date": "2025-07-18", "close": 75.93, "volume": 7583500, "open": 76.97000122070312, "high": 77.30999755859375, "low": 75.80000305175781 }, { "date": "2025-07-21", "close": 75.589996, "volume": 2884800, "open": 75.62000274658203, "high": 75.91000366210938, "low": 74.98999786376953 }, { "date": "2025-07-22", "close": 75.349998, "volume": 3946300, "open": 75.05999755859375, "high": 75.47000122070312, "low": 74.55000305175781 }, { "date": "2025-07-23", "close": 75.279999, "volume": 4811500, "open": 74.80999755859375, "high": 75.33000183105469, "low": 74.44000244140625 }, { "date": "2025-07-24", "close": 76.089996, "volume": 5938400, "open": 75.87000274658203, "high": 76.33999633789062, "low": 75.1500015258789 }, { "date": "2025-07-25", "close": 74.849998, "volume": 3287400, "open": 76.11000061035156, "high": 76.11000061035156, "low": 74.80000305175781 }, { "date": "2025-07-28", "close": 77.169998, "volume": 3796800, "open": 76.69999694824219, "high": 77.23999786376953, "low": 76.20999908447266 }, { "date": "2025-07-29", "close": 79.800003, "volume": 7928200, "open": 77.44999694824219, "high": 80.23999786376953, "low": 77.33999633789062 }, { "date": "2025-07-30", "close": 81.040001, "volume": 4957400, "open": 80.16000366210938, "high": 81.12999725341797, "low": 79.7300033569336 }, { "date": "2025-07-31", "close": 79.589996, "volume": 3817100, "open": 79.86000061035156, "high": 80.41999816894531, "low": 78.91999816894531 }, { "date": "2025-08-01", "close": 77.459999, "volume": 7087100, "open": 79.70999908447266, "high": 79.83000183105469, "low": 77.19000244140625 }, { "date": "2025-08-04", "close": 76.110001, "volume": 5326700, "open": 75.63999938964844, "high": 77.16000366210938, "low": 75.45999908447266 }, { "date": "2025-08-05", "close": 75.019997, "volume": 5894000, "open": 75.51000213623047, "high": 75.75, "low": 74.88999938964844 }, { "date": "2025-08-06", "close": 73.790001, "volume": 8908700, "open": 76.30999755859375, "high": 76.83999633789062, "low": 73.31999969482422 }, { "date": "2025-08-07", "close": 73.419998, "volume": 3578400, "open": 74.05999755859375, "high": 74.54000091552734, "low": 73.41999816894531 }, { "date": "2025-08-08", "close": 73.300003, "volume": 5793400, "open": 73.93000030517578, "high": 74.4000015258789, "low": 72.38999938964844 }, { "date": "2025-08-11", "close": 73.800003, "volume": 3307600, "open": 73.94000244140625, "high": 74.2300033569336, "low": 73.36000061035156 }, { "date": "2025-08-12", "close": 72.949997, "volume": 2929300, "open": 73.22000122070312, "high": 73.58000183105469, "low": 72.80000305175781 }, { "date": "2025-08-13", "close": 72.459999, "volume": 5653500, "open": 72.77999877929688, "high": 72.83000183105469, "low": 71.55999755859375 }, { "date": "2025-08-14", "close": 73.739998, "volume": 4551100, "open": 73.36000061035156, "high": 73.77999877929688, "low": 72.87999725341797 }, { "date": "2025-08-15", "close": 72.800003, "volume": 8046900, "open": 72.72000122070312, "high": 73.22000122070312, "low": 72.29000091552734 }, { "date": "2025-08-18", "close": 73.169998, "volume": 5247900, "open": 72.3499984741211, "high": 73.62999725341797, "low": 71.80999755859375 }, { "date": "2025-08-19", "close": 72.300003, "volume": 3423300, "open": 72.5, "high": 72.75, "low": 72.05999755859375 }, { "date": "2025-08-20", "close": 73.519997, "volume": 3858800, "open": 73.16000366210938, "high": 73.62999725341797, "low": 72.58999633789062 }, { "date": "2025-08-21", "close": 74.129997, "volume": 3185700, "open": 73.29000091552734, "high": 74.41000366210938, "low": 73.08999633789062 }, { "date": "2025-08-22", "close": 74.639999, "volume": 4873300, "open": 74.27999877929688, "high": 74.7300033569336, "low": 74.12000274658203 }, { "date": "2025-08-25", "close": 75.75, "volume": 3175800, "open": 75.19000244140625, "high": 76.12000274658203, "low": 75.16999816894531 }, { "date": "2025-08-26", "close": 74.050003, "volume": 3174400, "open": 74.58000183105469, "high": 75.12000274658203, "low": 73.8499984741211 }, { "date": "2025-08-27", "close": 74.68, "volume": 3322100, "open": 74.12999725341797, "high": 75.11000061035156, "low": 74.12999725341797 }, { "date": "2025-08-28", "close": 75.239998, "volume": 3522000, "open": 74.94000244140625, "high": 75.66999816894531, "low": 74.11000061035156 }, { "date": "2025-08-29", "close": 74.839996, "volume": 3510200, "open": 75.3499984741211, "high": 75.44999694824219, "low": 74.73999786376953 }, { "date": "2025-09-02", "close": 76.760002, "volume": 5380800, "open": 76.08000183105469, "high": 76.95999908447266, "low": 75.66999816894531 }, { "date": "2025-09-03", "close": 74.830002, "volume": 6270900, "open": 75.61000061035156, "high": 75.83000183105469, "low": 74.58999633789062 }, { "date": "2025-09-04", "close": 74.18, "volume": 4503100, "open": 73.87000274658203, "high": 74.55000305175781, "low": 73.75 }, { "date": "2025-09-05", "close": 72.629997, "volume": 5101500, "open": 73.0199966430664, "high": 73.0199966430664, "low": 71.95999908447266 }, { "date": "2025-09-08", "close": 73.040001, "volume": 3943300, "open": 73.48999786376953, "high": 73.54000091552734, "low": 72.56999969482422 }, { "date": "2025-09-09", "close": 73.389999, "volume": 4228800, "open": 73.98999786376953, "high": 74.5199966430664, "low": 73.29000091552734 }, { "date": "2025-09-10", "close": 74.709999, "volume": 6039000, "open": 74.0, "high": 75.05000305175781, "low": 73.79000091552734 }, { "date": "2025-09-11", "close": 73.0, "volume": 3876000, "open": 73.19000244140625, "high": 73.55000305175781, "low": 72.93000030517578 }, { "date": "2025-09-12", "close": 73.309998, "volume": 4990100, "open": 74.16999816894531, "high": 74.44999694824219, "low": 73.26000213623047 }, { "date": "2025-09-15", "close": 74.230003, "volume": 3985500, "open": 74.26000213623047, "high": 74.68000030517578, "low": 73.97000122070312 }, { "date": "2025-09-16", "close": 75.669998, "volume": 5063900, "open": 75.08000183105469, "high": 75.86000061035156, "low": 74.80000305175781 }, { "date": "2025-09-17", "close": 74.970001, "volume": 4020200, "open": 75.41000366210938, "high": 75.69999694824219, "low": 74.66999816894531 }, { "date": "2025-09-18", "close": 74.690002, "volume": 4176200, "open": 75.12000274658203, "high": 75.66000366210938, "low": 74.27999877929688 }, { "date": "2025-09-19", "close": 73.519997, "volume": 5958100, "open": 73.94999694824219, "high": 74.4800033569336, "low": 73.33000183105469 }, { "date": "2025-09-22", "close": 73.449997, "volume": 2787100, "open": 72.80000305175781, "high": 73.58999633789062, "low": 72.72000122070312 }, { "date": "2025-09-23", "close": 75.050003, "volume": 5617600, "open": 74.36000061035156, "high": 75.33000183105469, "low": 74.33000183105469 }, { "date": "2025-09-24", "close": 76.389999, "volume": 3939900, "open": 75.87999725341797, "high": 76.69000244140625, "low": 75.58000183105469 }, { "date": "2025-09-25", "close": 76.989998, "volume": 5736700, "open": 76.02999877929688, "high": 77.04000091552734, "low": 75.55000305175781 }, { "date": "2025-09-26", "close": 77.019997, "volume": 5918400, "open": 77.05999755859375, "high": 78.31999969482422, "low": 76.93000030517578 }, { "date": "2025-09-29", "close": 74.589996, "volume": 6341200, "open": 75.43000030517578, "high": 75.5, "low": 74.31999969482422 }, { "date": "2025-09-30", "close": 73.75, "volume": 7709100, "open": 73.87000274658203, "high": 74.3499984741211, "low": 73.4000015258789 }, { "date": "2025-10-01", "close": 73.139999, "volume": 6348600, "open": 72.6500015258789, "high": 73.48999786376953, "low": 72.45999908447266 }, { "date": "2025-10-02", "close": 71.540001, "volume": 6317200, "open": 72.27999877929688, "high": 72.95999908447266, "low": 71.27999877929688 }, { "date": "2025-10-03", "close": 71.709999, "volume": 6657000, "open": 71.7699966430664, "high": 72.30000305175781, "low": 71.62999725341797 }, { "date": "2025-10-06", "close": 72.870003, "volume": 5435400, "open": 72.43000030517578, "high": 73.16000366210938, "low": 72.23999786376953 }, { "date": "2025-10-07", "close": 73.199997, "volume": 4845800, "open": 72.4800033569336, "high": 73.2300033569336, "low": 72.22000122070312 }, { "date": "2025-10-08", "close": 73.529999, "volume": 4321100, "open": 73.5199966430664, "high": 74.12999725341797, "low": 73.25 }, { "date": "2025-10-09", "close": 72.510002, "volume": 4670900, "open": 73.80999755859375, "high": 73.91000366210938, "low": 72.23999786376953 }, { "date": "2025-10-10", "close": 69.389999, "volume": 8290900, "open": 70.7699966430664, "high": 71.37000274658203, "low": 69.30000305175781 }, { "date": "2025-10-13", "close": 70.279999, "volume": 4026900, "open": 70.30999755859375, "high": 70.88999938964844, "low": 69.9000015258789 }, { "date": "2025-10-14", "close": 69.0, "volume": 5106900, "open": 69.1500015258789, "high": 69.5999984741211, "low": 68.51000213623047 }, { "date": "2025-10-15", "close": 68.989998, "volume": 4069300, "open": 69.70999908447266, "high": 69.86000061035156, "low": 68.70999908447266 }, { "date": "2025-10-16", "close": 67.809998, "volume": 7635800, "open": 69.12000274658203, "high": 69.22000122070312, "low": 67.52999877929688 }, { "date": "2025-10-17", "close": 67.980003, "volume": 5517900, "open": 67.72000122070312, "high": 68.16000366210938, "low": 67.44000244140625 }, { "date": "2025-10-20", "close": 67.830002, "volume": 6113000, "open": 66.9800033569336, "high": 67.9000015258789, "low": 66.9800033569336 }, { "date": "2025-10-21", "close": 68.269997, "volume": 10824400, "open": 68.05000305175781, "high": 69.13999938964844, "low": 67.04000091552734 }, { "date": "2025-10-22", "close": 70.629997, "volume": 14092800, "open": 69.5199966430664, "high": 71.18000030517578, "low": 69.33000183105469 }, { "date": "2025-10-23", "close": 73.290001, "volume": 9561300, "open": 73.11000061035156, "high": 73.98999786376953, "low": 72.86000061035156 }, { "date": "2025-10-24", "close": 73.18, "volume": 6467300, "open": 73.66999816894531, "high": 74.25, "low": 73.08999633789062 }, { "date": "2025-10-27", "close": 73.120003, "volume": 4563100, "open": 73.20999908447266, "high": 73.81999969482422, "low": 72.7699966430664 }, { "date": "2025-10-28", "close": 71.389999, "volume": 4540300, "open": 72.05000305175781, "high": 72.33000183105469, "low": 71.13999938964844 }, { "date": "2025-10-29", "close": 71.800003, "volume": 4418000, "open": 71.80999755859375, "high": 72.63999938964844, "low": 71.73999786376953 }, { "date": "2025-10-30", "close": 71.709999, "volume": 2787200, "open": 71.38999938964844, "high": 72.3499984741211, "low": 71.16000366210938 }, { "date": "2025-10-31", "close": 72.559998, "volume": 7030300, "open": 72.56999969482422, "high": 72.88999938964844, "low": 72.01000213623047 }, { "date": "2025-11-03", "close": 72.739998, "volume": 4473600, "open": 72.55999755859375, "high": 73.19999694824219, "low": 72.05999755859375 }, { "date": "2025-11-04", "close": 71.93, "volume": 3196200, "open": 71.91999816894531, "high": 72.5199966430664, "low": 71.77999877929688 }, { "date": "2025-11-05", "close": 71.029999, "volume": 3309200, "open": 71.68000030517578, "high": 72.45999908447266, "low": 70.94000244140625 }, { "date": "2025-11-06", "close": 70.879997, "volume": 4127300, "open": 70.62000274658203, "high": 71.11000061035156, "low": 70.12999725341797 }, { "date": "2025-11-07", "close": 71.260002, "volume": 3627000, "open": 71.27999877929688, "high": 71.44999694824219, "low": 70.72000122070312 }, { "date": "2025-11-10", "close": 71.68, "volume": 2525500, "open": 71.58999633789062, "high": 71.7699966430664, "low": 70.86000061035156 }, { "date": "2025-11-11", "close": 72.720001, "volume": 3677200, "open": 72.43000030517578, "high": 73.06999969482422, "low": 72.43000030517578 }, { "date": "2025-11-12", "close": 69.790001, "volume": 5070800, "open": 71.08999633789062, "high": 71.08999633789062, "low": 69.63999938964844 }, { "date": "2025-11-13", "close": 69.849998, "volume": 4174700, "open": 70.5, "high": 70.54000091552734, "low": 69.8499984741211 }, { "date": "2025-11-14", "close": 71.379997, "volume": 4159900, "open": 71.31999969482422, "high": 71.95999908447266, "low": 71.12999725341797 }, { "date": "2025-11-17", "close": 71.300003, "volume": 3647400, "open": 71.5999984741211, "high": 71.77999877929688, "low": 71.29000091552734 }, { "date": "2025-11-18", "close": 72.5, "volume": 5343000, "open": 71.31999969482422, "high": 72.68000030517578, "low": 70.91000366210938 }, { "date": "2025-11-19", "close": 70.879997, "volume": 4790200, "open": 70.4800033569336, "high": 70.91000366210938, "low": 70.11000061035156 }, { "date": "2025-11-20", "close": 70.150002, "volume": 5542200, "open": 71.2699966430664, "high": 71.79000091552734, "low": 70.0199966430664 }, { "date": "2025-11-21", "close": 69.300003, "volume": 7120500, "open": 69.2699966430664, "high": 69.52999877929688, "low": 68.58000183105469 }, { "date": "2025-11-24", "close": 70.419998, "volume": 4551300, "open": 69.2699966430664, "high": 70.58999633789062, "low": 68.8499984741211 }, { "date": "2025-11-25", "close": 69.25, "volume": 5888800, "open": 68.94999694824219, "high": 69.48999786376953, "low": 68.26000213623047 }, { "date": "2025-11-26", "close": 70.040001, "volume": 3201800, "open": 69.06999969482422, "high": 70.19000244140625, "low": 69.05000305175781 }, { "date": "2025-11-28", "close": 71.07, "volume": 3363800, "open": 70.44000244140625, "high": 71.30000305175781, "low": 70.44000244140625 }, { "date": "2025-12-01", "close": 71.059998, "volume": 4462800, "open": 70.61000061035156, "high": 71.33000183105469, "low": 70.61000061035156 }, { "date": "2025-12-02", "close": 70.199997, "volume": 6339600, "open": 70.54000091552734, "high": 71.04000091552734, "low": 69.72000122070312 }, { "date": "2025-12-03", "close": 70.660004, "volume": 3173600, "open": 70.75, "high": 71.30000305175781, "low": 70.37000274658203 }, { "date": "2025-12-04", "close": 71.389999, "volume": 3957500, "open": 70.6500015258789, "high": 71.76000213623047, "low": 70.3499984741211 }, { "date": "2025-12-05", "close": 71.919998, "volume": 4323600, "open": 71.33000183105469, "high": 72.33999633789062, "low": 71.30999755859375 }, { "date": "2025-12-08", "close": 70.489998, "volume": 3073400, "open": 70.81999969482422, "high": 71.18000030517578, "low": 70.2699966430664 }, { "date": "2025-12-09", "close": 69.860001, "volume": 3111300, "open": 70.37999725341797, "high": 70.41999816894531, "low": 69.66000366210938 }, { "date": "2025-12-10", "close": 70.540001, "volume": 8096000, "open": 69.43000030517578, "high": 70.69999694824219, "low": 69.12999725341797 }, { "date": "2025-12-11", "close": 69.25, "volume": 8487500, "open": 68.58999633789062, "high": 69.29000091552734, "low": 68.30999755859375 }, { "date": "2025-12-12", "close": 68.809998, "volume": 5306000, "open": 68.87000274658203, "high": 69.12999725341797, "low": 68.47000122070312 }, { "date": "2025-12-15", "close": 67.889999, "volume": 6298800, "open": 68.48999786376953, "high": 68.52999877929688, "low": 67.61000061035156 }, { "date": "2025-12-16", "close": 66.169998, "volume": 6816100, "open": 66.75, "high": 66.77999877929688, "low": 65.98999786376953 }, { "date": "2025-12-17", "close": 67.980003, "volume": 7398000, "open": 67.22000122070312, "high": 68.05999755859375, "low": 66.83000183105469 }, { "date": "2025-12-18", "close": 67.190002, "volume": 4713800, "open": 67.7699966430664, "high": 67.94000244140625, "low": 67.0999984741211 }, { "date": "2025-12-19", "close": 68.029999, "volume": 4003300, "open": 67.73999786376953, "high": 68.19999694824219, "low": 67.44000244140625 }, { "date": "2025-12-22", "close": 69.730003, "volume": 4491500, "open": 69.55999755859375, "high": 69.8499984741211, "low": 69.22000122070312 }, { "date": "2025-12-23", "close": 70.300003, "volume": 3517300, "open": 69.62000274658203, "high": 70.36000061035156, "low": 69.44999694824219 }, { "date": "2025-12-24", "close": 70.199997, "volume": 1596400, "open": 70.47000122070312, "high": 70.58000183105469, "low": 69.94000244140625 }, { "date": "2025-12-26", "close": 68.480003, "volume": 4224500, "open": 69.66000366210938, "high": 69.76000213623047, "low": 68.18000030517578 }, { "date": "2025-12-29", "close": 69.610001, "volume": 2758000, "open": 69.8499984741211, "high": 70.12999725341797, "low": 69.56999969482422 }, { "date": "2025-12-30", "close": 69.739998, "volume": 2324200, "open": 70.27999877929688, "high": 70.33000183105469, "low": 69.6500015258789 }, { "date": "2025-12-31", "close": 69.160004, "volume": 2218700, "open": 70.19999694824219, "high": 70.26000213623047, "low": 68.8499984741211 }, { "date": "2026-01-02", "close": 68.959999, "volume": 5012300, "open": 68.43000030517578, "high": 69.1500015258789, "low": 68.1500015258789 }, { "date": "2026-01-05", "close": 70.220001, "volume": 4987100, "open": 69.7300033569336, "high": 70.4000015258789, "low": 69.2300033569336 }, { "date": "2026-01-06", "close": 68.510002, "volume": 5432900, "open": 70.5999984741211, "high": 70.73999786376953, "low": 68.45999908447266 }, { "date": "2026-01-07", "close": 67.790001, "volume": 5317500, "open": 68.23999786376953, "high": 68.30999755859375, "low": 67.3499984741211 }, { "date": "2026-01-08", "close": 70.540001, "volume": 6558600, "open": 68.79000091552734, "high": 70.6500015258789, "low": 68.38999938964844 }, { "date": "2026-01-09", "close": 70.779999, "volume": 5925100, "open": 70.87999725341797, "high": 71.94000244140625, "low": 70.7699966430664 }, { "date": "2026-01-12", "close": 71.650002, "volume": 5703400, "open": 70.95999908447266, "high": 72.0, "low": 70.47000122070312 }, { "date": "2026-01-13", "close": 73.480003, "volume": 10694200, "open": 72.77999877929688, "high": 73.94000244140625, "low": 72.75 }, { "date": "2026-01-14", "close": 72.610001, "volume": 17618100, "open": 74.26000213623047, "high": 75.16000366210938, "low": 71.41000366210938 }, { "date": "2026-01-15", "close": 71.129997, "volume": 4748400, "open": 71.5999984741211, "high": 71.70999908447266, "low": 71.0 }, { "date": "2026-01-16", "close": 71.650002, "volume": 4492100, "open": 72.30000305175781, "high": 72.5199966430664, "low": 71.56999969482422 }, { "date": "2026-01-20", "close": 71.860001, "volume": 7577200, "open": 72.80000305175781, "high": 73.12999725341797, "low": 71.70999908447266 }, { "date": "2026-01-21", "close": 73.339996, "volume": 4291300, "open": 72.83999633789062, "high": 73.45999908447266, "low": 72.5999984741211 }, { "date": "2026-01-22", "close": 71.82, "volume": 4973400, "open": 72.43000030517578, "high": 72.5, "low": 71.2699966430664 }, { "date": "2026-01-23", "close": 73.949997, "volume": 5427600, "open": 73.76000213623047, "high": 74.05000305175781, "low": 73.37999725341797 }, { "date": "2026-01-26", "close": 73.480003, "volume": 4486300, "open": 73.36000061035156, "high": 73.7699966430664, "low": 72.94000244140625 }, { "date": "2026-01-27", "close": 75.660004, "volume": 6164600, "open": 73.94999694824219, "high": 75.70999908447266, "low": 73.69000244140625 }, { "date": "2026-01-28", "close": 76.620003, "volume": 6508700, "open": 76.26000213623047, "high": 76.73999786376953, "low": 75.62999725341797 }, { "date": "2026-01-29", "close": 79.139999, "volume": 13188800, "open": 80.11000061035156, "high": 80.37999725341797, "low": 78.16999816894531 }, { "date": "2026-01-30", "close": 79.519997, "volume": 11586200, "open": 79.44000244140625, "high": 79.94999694824219, "low": 77.6500015258789 }, { "date": "2026-02-02", "close": 75.330002, "volume": 8544400, "open": 75.5, "high": 75.66999816894531, "low": 74.45999908447266 }, { "date": "2026-02-03", "close": 77.470001, "volume": 10887400, "open": 75.8499984741211, "high": 77.63999938964844, "low": 75.63999938964844 }, { "date": "2026-02-04", "close": 77.879997, "volume": 17514900, "open": 76.5199966430664, "high": 79.37000274658203, "low": 76.19999694824219 }, { "date": "2026-02-05", "close": 76.690002, "volume": 5989500, "open": 76.86000061035156, "high": 77.30999755859375, "low": 75.87999725341797 }, { "date": "2026-02-06", "close": 76.989998, "volume": 6661500, "open": 76.23999786376953, "high": 77.98999786376953, "low": 76.16999816894531 }, { "date": "2026-02-09", "close": 78.019997, "volume": 3201100, "open": 76.83000183105469, "high": 78.62999725341797, "low": 76.79000091552734 }, { "date": "2026-02-10", "close": 78.029999, "volume": 6542000, "open": 78.30000305175781, "high": 78.44000244140625, "low": 77.27999877929688 }, { "date": "2026-02-11", "close": 78.889999, "volume": 10313100, "open": 79.68000030517578, "high": 79.83000183105469, "low": 78.23999786376953 }, { "date": "2026-02-12", "close": 76.379997, "volume": 7442600, "open": 78.0, "high": 78.06999969482422, "low": 75.70999908447266 }, { "date": "2026-02-13", "close": 76.220001, "volume": 6172200, "open": 76.12000274658203, "high": 76.72000122070312, "low": 75.66000366210938 }, { "date": "2026-02-17", "close": 75.730003, "volume": 9329600, "open": 76.20999908447266, "high": 76.4800033569336, "low": 75.18000030517578 }, { "date": "2026-02-18", "close": 79.400002, "volume": 10251400, "open": 77.91999816894531, "high": 79.62999725341797, "low": 77.8499984741211 }, { "date": "2026-02-19", "close": 81.190002, "volume": 11768000, "open": 80.43000030517578, "high": 81.2699966430664, "low": 79.69000244140625 }, { "date": "2026-02-20", "close": 80.849998, "volume": 9427300, "open": 80.54000091552734, "high": 81.23999786376953, "low": 80.16999816894531 }, { "date": "2026-02-23", "close": 80.900002, "volume": 5941200, "open": 81.48999786376953, "high": 81.91999816894531, "low": 80.5 }, { "date": "2026-02-24", "close": 80.760002, "volume": 10649500, "open": 81.19000244140625, "high": 81.22000122070312, "low": 79.80000305175781 }, { "date": "2026-02-25", "close": 79.730003, "volume": 6547300, "open": 80.0999984741211, "high": 80.13999938964844, "low": 79.31999969482422 }, { "date": "2026-02-26", "close": 79.769997, "volume": 18725900, "open": 78.1500015258789, "high": 81.23999786376953, "low": 78.04000091552734 }, { "date": "2026-02-27", "close": 81.949997, "volume": 12164700, "open": 82.0, "high": 82.12000274658203, "low": 80.58000183105469 }, { "date": "2026-03-02", "close": 87.190002, "volume": 41780500, "open": 87.62000274658203, "high": 88.63999938964844, "low": 83.19999694824219 }, { "date": "2026-03-03", "close": 90.199997, "volume": 50397900, "open": 94.0999984741211, "high": 94.37000274658203, "low": 87.33000183105469 }, { "date": "2026-03-04", "close": 91.559998, "volume": 28457300, "open": 90.22000122070312, "high": 91.58999633789062, "low": 89.11000061035156 }, { "date": "2026-03-05", "close": 96.309998, "volume": 47311300, "open": 94.45999908447266, "high": 98.83000183105469, "low": 94.05999755859375 }, { "date": "2026-03-06", "close": 108.769997, "volume": 68722000, "open": 105.37999725341797, "high": 109.9800033569336, "low": 104.52999877929688 }, { "date": "2026-03-09", "close": 104.330002, "volume": 143771900, "open": 119.41999816894531, "high": 124.06999969482422, "low": 98.47000122070312 }, { "date": "2026-03-10", "close": 105.860001, "volume": 135401400, "open": 107.12999725341797, "high": 107.55999755859375, "low": 94.2300033569336 }, { "date": "2026-03-11", "close": 108.050003, "volume": 80928900, "open": 105.02999877929688, "high": 108.36000061035156, "low": 100.98999786376953 }, { "date": "2026-03-12", "close": 118.389999, "volume": 93641500, "open": 115.69000244140625, "high": 119.12999725341797, "low": 113.91000366210938 }, { "date": "2026-03-13", "close": 119.889999, "volume": 59716000, "open": 115.08000183105469, "high": 121.1500015258789, "low": 114.55999755859375 }, { "date": "2026-03-16", "close": 115.029999, "volume": 66869700, "open": 116.93000030517578, "high": 118.91000366210938, "low": 114.36000061035156 }, { "date": "2026-03-17", "close": 118.839996, "volume": 40127600, "open": 117.41999816894531, "high": 119.12999725341797, "low": 116.06999969482422 }, { "date": "2026-03-18", "close": 121.669998, "volume": 70647800, "open": 121.02999877929688, "high": 122.87000274658203, "low": 117.44999694824219 }, { "date": "2026-03-19", "close": 117.360001, "volume": 96157300, "open": 120.4000015258789, "high": 125.19000244140625, "low": 114.68000030517578 }, { "date": "2026-03-20", "close": 121.43, "volume": 49738900, "open": 118.95999908447266, "high": 123.0199966430664, "low": 118.33000183105469 }, { "date": "2026-03-23", "close": 110.559998, "volume": 91139700, "open": 113.29000091552734, "high": 114.44999694824219, "low": 106.44999694824219 }, { "date": "2026-03-24", "close": 114.540001, "volume": 48623800, "open": 115.2300033569336, "high": 116.3499984741211, "low": 112.7699966430664 }, { "date": "2026-03-25", "close": 113.389999, "volume": 41976300, "open": 109.29000091552734, "high": 114.25, "low": 109.0199966430664 }, { "date": "2026-03-26", "close": 117.260002, "volume": 42398600, "open": 116.7300033569336, "high": 118.94000244140625, "low": 115.19999694824219 }, { "date": "2026-03-27", "close": 124.199997, "volume": 32843700, "open": 120.79000091552734, "high": 125.30000305175781, "low": 120.47000122070312 }, { "date": "2026-03-30", "close": 129.830002, "volume": 40484900, "open": 126.83999633789062, "high": 130.0800018310547, "low": 126.30999755859375 }, { "date": "2026-03-31", "close": 127.25, "volume": 58856900, "open": 129.35000610351562, "high": 130.92999267578125, "low": 124.19999694824219 }, { "date": "2026-04-01", "close": 124.089996, "volume": 45287000, "open": 124.86000061035156, "high": 125.7300033569336, "low": 122.4800033569336 }, { "date": "2026-04-02", "close": 137.919998, "volume": 63983600, "open": 139.27000427246094, "high": 140.0, "low": 131.88999938964844 }, { "date": "2026-04-06", "close": 138.940002, "volume": 28315500, "open": 138.50999450683594, "high": 140.88999938964844, "low": 136.3800048828125 }, { "date": "2026-04-07", "close": 138.080002, "volume": 50936400, "open": 141.3300018310547, "high": 143.97999572753906, "low": 130.0 }, { "date": "2026-04-08", "close": 124.580002, "volume": 52449300, "open": 119.05999755859375, "high": 125.2300033569336, "low": 118.05999755859375 }, { "date": "2026-04-09", "close": 126.959999, "volume": 44214800, "open": 127.19000244140625, "high": 129.63999938964844, "low": 123.05999755859375 }, { "date": "2026-04-10", "close": 124.82, "volume": 16178900, "open": 125.61000061035156, "high": 127.77999877929688, "low": 123.9800033569336 }, { "date": "2026-04-13", "close": 128.470001, "volume": 22427800, "open": 133.3699951171875, "high": 133.52999877929688, "low": 127.16000366210938 }, { "date": "2026-04-14", "close": 123.849998, "volume": 14735600, "open": 127.0999984741211, "high": 127.2300033569336, "low": 122.91000366210938 }, { "date": "2026-04-15", "close": 122.589996, "volume": 13952800, "open": 123.25, "high": 125.23999786376953, "low": 122.33000183105469 }, { "date": "2026-04-16", "close": 125.839996, "volume": 13470200, "open": 124.06999969482422, "high": 128.27999877929688, "low": 124.05000305175781 }, { "date": "2026-04-17", "close": 116.040001, "volume": 38315300, "open": 114.7300033569336, "high": 116.87000274658203, "low": 110.3499984741211 }, { "date": "2026-04-20", "close": 121.32, "volume": 15244900, "open": 119.83999633789062, "high": 122.87999725341797, "low": 119.4000015258789 }, { "date": "2026-04-21", "close": 128.25, "volume": 23309500, "open": 121.51000213623047, "high": 128.88999938964844, "low": 121.02999877929688 }, { "date": "2026-04-22", "close": 129.399994, "volume": 11894500, "open": 127.36000061035156, "high": 131.00999450683594, "low": 127.06999969482422 }, { "date": "2026-04-23", "close": 134.720001, "volume": 19181600, "open": 131.25999450683594, "high": 137.4600067138672, "low": 129.8699951171875 }, { "date": "2026-04-24", "close": 132.399994, "volume": 14228400, "open": 132.6300048828125, "high": 133.8699951171875, "low": 129.5500030517578 }, { "date": "2026-04-27", "close": 134.720001, "volume": 7019600, "open": 133.9600067138672, "high": 136.49000549316406, "low": 133.2100067138672 }, { "date": "2026-04-28", "close": 139.600006, "volume": 11944900, "open": 138.85000610351562, "high": 140.39999389648438, "low": 138.02000427246094 }, { "date": "2026-04-29", "close": 150.630005, "volume": 14903300, "open": 146.14999389648438, "high": 151.6300048828125, "low": 145.94000244140625 }, { "date": "2026-04-30", "close": 147.089996, "volume": 10614100, "open": 146.32000732421875, "high": 149.05999755859375, "low": 144.47999572753906 }, { "date": "2026-05-01", "close": 142.800003, "volume": 12798600, "open": 143.52999877929688, "high": 143.85000610351562, "low": 138.8000030517578 }, { "date": "2026-05-04", "close": 147.610001, "volume": 15170600, "open": 143.85000610351562, "high": 149.47000122070312, "low": 142.22999572753906 }, { "date": "2026-05-05", "close": 144.169998, "volume": 8551000, "open": 143.91000366210938, "high": 144.8000030517578, "low": 142.13999938964844 }, { "date": "2026-05-06", "close": 133.949997, "volume": 12535300, "open": 135.3300018310547, "high": 136.63999938964844, "low": 132.55999755859375 }, { "date": "2026-05-07", "close": 134.970001, "volume": 15902200, "open": 128.77000427246094, "high": 136.7899932861328, "low": 127.37999725341797 }, { "date": "2026-05-08", "close": 133.589996, "volume": 7739600, "open": 132.3699951171875, "high": 135.22000122070312, "low": 132.13999938964844 }, { "date": "2026-05-11", "close": 138.660004, "volume": 6252800, "open": 136.69000244140625, "high": 140.89999389648438, "low": 135.86000061035156 }, { "date": "2026-05-12", "close": 144.300003, "volume": 6109900, "open": 143.8300018310547, "high": 144.8000030517578, "low": 143.08999633789062 }, { "date": "2026-05-13", "close": 142.039993, "volume": 4719900, "open": 143.9199981689453, "high": 145.0, "low": 141.27000427246094 }, { "date": "2026-05-14", "close": 143.0, "volume": 4656000, "open": 140.94000244140625, "high": 143.0, "low": 140.58999633789062 }, { "date": "2026-05-15", "close": 148.229996, "volume": 5588300, "open": 145.5500030517578, "high": 148.41000366210938, "low": 145.1699981689453 }, { "date": "2026-05-18", "close": 149.289993, "volume": 10817300, "open": 145.91000366210938, "high": 154.0800018310547, "low": 144.9600067138672 }, { "date": "2026-05-19", "close": 152.960007, "volume": 5514800, "open": 152.8800048828125, "high": 153.5, "low": 150.22000122070312 }, { "date": "2026-05-20", "close": 144.270004, "volume": 11573800, "open": 149.4499969482422, "high": 150.5399932861328, "low": 141.9600067138672 }, { "date": "2026-05-21", "close": 142.539993, "volume": 10203800, "open": 149.27000427246094, "high": 150.25999450683594, "low": 140.22999572753906 }, { "date": "2026-05-22", "close": 140.919998, "volume": 7541300, "open": 141.42999267578125, "high": 143.77999877929688, "low": 138.7100067138672 }, { "date": "2026-05-26", "close": 137.0, "volume": 7574200, "open": 136.33999633789062, "high": 138.6999969482422, "low": 135.94000244140625 }, { "date": "2026-05-27", "close": 131.029999, "volume": 8423300, "open": 131.38999938964844, "high": 133.5800018310547, "low": 129.63999938964844 }, { "date": "2026-05-28", "close": 130.779999, "volume": 7533300, "open": 133.33999633789062, "high": 133.83999633789062, "low": 127.7699966430664 }, { "date": "2026-05-29", "close": 129.089996, "volume": 8226600, "open": 128.30999755859375, "high": 130.32000732421875, "low": 126.55000305175781 }, { "date": "2026-06-01", "close": 135.5, "volume": 11053300, "open": 135.64999389648438, "high": 138.91000366210938, "low": 133.02000427246094 }, { "date": "2026-06-02", "close": 137.270004, "volume": 3831200, "open": 135.07000732421875, "high": 137.6699981689453, "low": 134.17999267578125 }, { "date": "2026-06-03", "close": 140.860001, "volume": 4766200, "open": 139.4600067138672, "high": 141.4199981689453, "low": 138.38999938964844 }, { "date": "2026-06-04", "close": 136.740005, "volume": 4192000, "open": 136.6699981689453, "high": 137.0500030517578, "low": 135.00999450683594 }, { "date": "2026-06-05", "close": 133.020004, "volume": 4653800, "open": 135.13999938964844, "high": 135.1999969482422, "low": 132.24000549316406 }, { "date": "2026-06-08", "close": 135.149994, "volume": 4564300, "open": 134.9499969482422, "high": 136.52999877929688, "low": 133.9499969482422 }, { "date": "2026-06-09", "close": 131.300003, "volume": 9321500, "open": 132.00999450683594, "high": 133.0399932861328, "low": 128.17999267578125 }, { "date": "2026-06-10", "close": 134.300003, "volume": 7519500, "open": 132.92999267578125, "high": 136.61000061035156, "low": 132.6300048828125 }, { "date": "2026-06-11", "close": 128.830002, "volume": 12187300, "open": 134.27000427246094, "high": 135.97999572753906, "low": 127.87000274658203 }, { "date": "2026-06-12", "close": 125.43, "volume": 8521300, "open": 127.02999877929688, "high": 129.77000427246094, "low": 125.30000305175781 }, { "date": "2026-06-15", "close": 121.209999, "volume": 5839100, "open": 119.83999633789062, "high": 121.4800033569336, "low": 119.0199966430664 }, { "date": "2026-06-16", "close": 115.470001, "volume": 7728800, "open": 116.33999633789062, "high": 116.98999786376953, "low": 113.30999755859375 }, { "date": "2026-06-17", "close": 114.230003, "volume": 5504000, "open": 115.44000244140625, "high": 120.0, "low": 114.12999725341797 }, { "date": "2026-06-18", "close": 114.870003, "volume": 5560100, "open": 112.47000122070312, "high": 115.33000183105469, "low": 110.4800033569336 }, { "date": "2026-06-22", "close": 112.690002, "volume": 4524400, "open": 112.62999725341797, "high": 112.80999755859375, "low": 111.12999725341797 }, { "date": "2026-06-23", "close": 111.260002, "volume": 3153900, "open": 110.91999816894531, "high": 111.52999877929688, "low": 110.05999755859375 }, { "date": "2026-06-24", "close": 106.290001, "volume": 5035500, "open": 106.29000091552734, "high": 107.66000366210938, "low": 105.6500015258789 }, { "date": "2026-06-25", "close": 109.309998, "volume": 6186900, "open": 106.02999877929688, "high": 110.05000305175781, "low": 105.87000274658203 }, { "date": "2026-06-26", "close": 105.480003, "volume": 9624500, "open": 105.83000183105469, "high": 106.16999816894531, "low": 104.06999969482422 }, { "date": "2026-06-29", "close": 107.080002, "volume": 3173300, "open": 106.6500015258789, "high": 107.98999786376953, "low": 106.19000244140625 }, { "date": "2026-06-30", "close": 106.440002, "volume": 3736500, "open": 108.1500015258789, "high": 108.1500015258789, "low": 105.12000274658203 }, { "date": "2026-07-01", "close": 103.269997, "volume": 3111300, "open": 104.55000305175781, "high": 105.0, "low": 103.1500015258789 }, { "date": "2026-07-02", "close": 103.980003, "volume": 2203900, "open": 102.8499984741211, "high": 104.45999908447266, "low": 102.41999816894531 }, { "date": "2026-07-06", "close": 104.349998, "volume": 1635900, "open": 104.52999877929688, "high": 105.0199966430664, "low": 103.66000366210938 }, { "date": "2026-07-07", "close": 108.919998, "volume": 7307100, "open": 105.66999816894531, "high": 109.83999633789062, "low": 105.48999786376953 }, { "date": "2026-07-08", "close": 112.209999, "volume": 14148900, "open": 112.36000061035156, "high": 115.0, "low": 110.94999694824219 }, { "date": "2026-07-09", "close": 109.010002, "volume": 5521900, "open": 110.83999633789062, "high": 110.9000015258789, "low": 108.37999725341797 }, { "date": "2026-07-10", "close": 108.699997, "volume": 4488400, "open": 109.30999755859375, "high": 110.9000015258789, "low": 107.48999786376953 }, { "date": "2026-07-13", "close": 117.790001, "volume": 13024300, "open": 111.88999938964844, "high": 119.05000305175781, "low": 111.70999908447266 }, { "date": "2026-07-14", "close": 120.169998, "volume": 10211300, "open": 120.6500015258789, "high": 121.37000274658203, "low": 117.7300033569336 }, { "date": "2026-07-15", "close": 121.379997, "volume": 6332500, "open": 121.44999694824219, "high": 121.87000274658203, "low": 118.3499984741211 }, { "date": "2026-07-16", "close": 119.300003, "volume": 3993100, "open": 121.20999908447266, "high": 121.43000030517578, "low": 118.69999694824219 }, { "date": "2026-07-17", "close": 123.959999, "volume": 5953900, "open": 123.19999694824219, "high": 124.87999725341797, "low": 121.44999694824219 }, { "date": "2026-07-20", "close": 125.510002, "volume": 6696100, "open": 123.77999877929688, "high": 126.56999969482422, "low": 123.44000244140625 }, { "date": "2026-07-21", "close": 128.850006, "volume": 6079700, "open": 128.9199981689453, "high": 129.39999389648438, "low": 127.5 }, { "date": "2026-07-22", "close": 131.679993, "volume": 6708200, "open": 131.4199981689453, "high": 132.91000366210938, "low": 130.58999633789062 }, { "date": "2026-07-23", "close": 139.490005, "volume": 12732100, "open": 138.52000427246094, "high": 142.3300018310547, "low": 138.14999389648438 }, { "date": "2026-07-24", "close": 136.690002, "volume": 9036300, "open": 137.72000122070312, "high": 137.80999755859375, "low": 133.52999877929688 }, { "date": "2026-07-27", "close": 124.760002, "volume": 9422500, "open": 128.66000366210938, "high": 128.66000366210938, "low": 124.58000183105469 }, { "date": "2026-07-28", "close": 120.489998, "volume": 8187100, "open": 123.66999816894531, "high": 124.55000305175781, "low": 118.4800033569336 }, { "date": "2026-07-29", "close": 129.309998, "volume": 7865600, "open": 128.4600067138672, "high": 130.3000030517578, "low": 128.00999450683594 }, { "date": "2026-07-30", "close": 127.480003, "volume": 3744800, "open": 127.12000274658203, "high": 129.2100067138672, "low": 126.91000366210938 }, { "date": "2026-07-31", "close": 129.169998, "volume": 4676600, "open": 130.17999267578125, "high": 130.97999572753906, "low": 127.94999694824219 }, { "date": "2026-08-03", "close": 122.120003, "volume": 7297300, "open": 120.80000305175781, "high": 122.86000061035156, "low": 119.54000091552734 }, { "date": "2026-08-04", "close": 115.779999, "volume": 7619300, "open": 117.0, "high": 117.62000274658203, "low": 114.86000061035156 }, { "date": "2026-08-05", "close": 114.879997, "volume": 5345700, "open": 115.95999908447266, "high": 116.01000213623047, "low": 113.86000061035156 }, { "date": "2026-08-06", "close": 118.870003, "volume": 5341900, "open": 116.45999908447266, "high": 119.7300033569336, "low": 116.19000244140625 }, { "date": "2026-08-07", "close": 117.980003, "volume": 4510600, "open": 117.66999816894531, "high": 120.0999984741211, "low": 117.51000213623047 }, { "date": "2026-08-10", "close": 125.919998, "volume": 5180900, "open": 122.08999633789062, "high": 126.27999877929688, "low": 122.05999755859375 }, { "date": "2026-08-11", "close": 127.610001, "volume": 8426700, "open": 124.75, "high": 127.8499984741211, "low": 124.45999908447266 }, { "date": "2026-08-12", "close": 127.300003, "volume": 3612400, "open": 126.63999938964844, "high": 127.83000183105469, "low": 125.86000061035156 }, { "date": "2026-08-13", "close": 125.029999, "volume": 5059900, "open": 124.56999969482422, "high": 126.95999908447266, "low": 123.19000244140625 }, { "date": "2026-08-14", "close": 126.599998, "volume": 3850800, "open": 124.79000091552734, "high": 126.91999816894531, "low": 124.16999816894531 }, { "date": "2026-08-17", "close": 130.289993, "volume": 5279800, "open": 127.29000091552734, "high": 130.57000732421875, "low": 126.37000274658203 }, { "date": "2026-08-18", "close": 130.660004, "volume": 4333100, "open": 131.61000061035156, "high": 132.25, "low": 130.13999938964844 }, { "date": "2026-08-19", "close": 130.910004, "volume": 4393900, "open": 131.1699981689453, "high": 133.36000061035156, "low": 130.44000244140625 }, { "date": "2026-08-20", "close": 134.539993, "volume": 4434800, "open": 134.7100067138672, "high": 135.1699981689453, "low": 133.13999938964844 }, { "date": "2026-08-21", "close": 134.639999, "volume": 3550000, "open": 134.97999572753906, "high": 135.91000366210938, "low": 133.88999938964844 }, { "date": "2026-08-24", "close": 132.210007, "volume": 3433400, "open": 133.5, "high": 133.74000549316406, "low": 131.14999389648438 }, { "date": "2026-08-25", "close": 126.150002, "volume": 5395400, "open": 128.08999633789062, "high": 129.7100067138672, "low": 126.08999633789062 }, { "date": "2026-08-26", "close": 127.349998, "volume": 3351500, "open": 125.47000122070312, "high": 129.4600067138672, "low": 125.41000366210938 }, { "date": "2026-08-27", "close": 130.009995, "volume": 3058600, "open": 128.14999389648438, "high": 130.9600067138672, "low": 127.4800033569336 }, { "date": "2026-08-28", "close": 129.699997, "volume": 2121700, "open": 128.1300048828125, "high": 130.13999938964844, "low": 128.0 }, { "date": "2026-08-31", "close": 133.699997, "volume": 4205400, "open": 133.00999450683594, "high": 134.33999633789062, "low": 132.3800048828125 }, { "date": "2026-09-01", "close": 141.0, "volume": 8187700, "open": 137.19000244140625, "high": 141.0399932861328, "low": 136.08999633789062 }, { "date": "2026-09-02", "close": 141.149994, "volume": 4700100, "open": 139.4199981689453, "high": 142.17999267578125, "low": 138.44000244140625 }, { "date": "2026-09-03", "close": 142.089996, "volume": 4036600, "open": 142.1199951171875, "high": 143.4600067138672, "low": 140.97000122070312 }, { "date": "2026-09-04", "close": 141.960007, "volume": 3708400, "open": 140.14999389648438, "high": 143.02999877929688, "low": 138.00999450683594 }, { "date": "2026-09-08", "close": 146.029999, "volume": 6272600, "open": 144.60000610351562, "high": 146.22999572753906, "low": 143.00999450683594 }, { "date": "2026-09-09", "close": 149.970001, "volume": 5523700, "open": 148.8000030517578, "high": 150.0399932861328, "low": 147.75999450683594 }, { "date": "2026-09-10", "close": 158.380005, "volume": 10095000, "open": 154.77999877929688, "high": 158.8800048828125, "low": 152.47999572753906 }, { "date": "2026-09-11", "close": 154.899994, "volume": 6710600, "open": 152.5, "high": 155.02000427246094, "low": 152.35000610351562 }, { "date": "2026-09-14", "close": 156.660004, "volume": 7691800, "open": 159.42999267578125, "high": 160.27000427246094, "low": 154.77000427246094 }, { "date": "2026-09-15", "close": 161.860001, "volume": 6895700, "open": 158.35000610351562, "high": 163.35000610351562, "low": 158.25999450683594 }, { "date": "2026-09-16", "close": 156.169998, "volume": 5755600, "open": 159.30999755859375, "high": 159.36000061035156, "low": 154.0 }, { "date": "2026-09-17", "close": 155.309998, "volume": 4284900, "open": 154.10000610351562, "high": 156.6699981689453, "low": 153.7899932861328 }, { "date": "2026-09-18", "close": 153.820007, "volume": 4409100, "open": 156.85000610351562, "high": 157.5500030517578, "low": 153.3699951171875 }, { "date": "2026-09-21", "close": 148.160004, "volume": 5549800, "open": 148.8800048828125, "high": 149.7100067138672, "low": 146.63999938964844 }, { "date": "2026-09-22", "close": 144.080002, "volume": 8434600, "open": 145.41000366210938, "high": 148.02000427246094, "low": 142.6699981689453 }, { "date": "2026-09-23", "close": 148.830002, "volume": 5889000, "open": 146.75999450683594, "high": 149.33999633789062, "low": 146.33999633789062 }, { "date": "2026-09-24", "close": 153.089996, "volume": 9585300, "open": 151.11000061035156, "high": 155.60000610351562, "low": 150.0800018310547 }, { "date": "2026-09-25", "close": 148.330002, "volume": 7188400, "open": 149.80999755859375, "high": 151.55999755859375, "low": 147.17999267578125 }, { "date": "2026-09-28", "close": 150.009995, "volume": 9282100, "open": 151.88999938964844, "high": 153.99000549316406, "low": 146.77000427246094 }, { "date": "2026-09-29", "close": 143.350006, "volume": 7170600, "open": 145.42999267578125, "high": 147.61000061035156, "low": 143.3000030517578 }, { "date": "2026-09-30", "close": 145.660004, "volume": 3321200, "open": 147.1699981689453, "high": 147.8800048828125, "low": 145.3300018310547 }, { "date": "2026-10-01", "close": 150.020004, "volume": 5943500, "open": 145.85000610351562, "high": 150.6699981689453, "low": 145.58999633789062 }, { "date": "2026-10-02", "close": 147.369995, "volume": 7777400, "open": 143.55999755859375, "high": 148.07000732421875, "low": 142.07000732421875 }, { "date": "2026-10-05", "close": 143.990005, "volume": 3558000, "open": 144.63999938964844, "high": 147.1199951171875, "low": 143.3300018310547 }, { "date": "2026-10-06", "close": 144.910004, "volume": 3439600, "open": 142.32000732421875, "high": 145.08999633789062, "low": 141.75999450683594 }, { "date": "2026-10-07", "close": 143.910004, "volume": 3086400, "open": 146.22999572753906, "high": 147.07000732421875, "low": 142.47000122070312 }, { "date": "2026-10-08", "close": 147.580002, "volume": 6029500, "open": 148.3300018310547, "high": 150.47999572753906, "low": 145.0 }, { "date": "2026-10-09", "close": 148.199997, "volume": 2832200, "open": 146.85000610351562, "high": 149.02999877929688, "low": 146.74000549316406 }, { "date": "2026-10-12", "close": 151.029999, "volume": 2571600, "open": 151.60000610351562, "high": 152.64999389648438, "low": 150.9199981689453 }, { "date": "2026-10-13", "close": 153.089996, "volume": 3653500, "open": 150.10000610351562, "high": 153.80999755859375, "low": 149.83999633789062 }, { "date": "2026-10-14", "close": 153.559998, "volume": 2976500, "open": 154.08999633789062, "high": 154.82000732421875, "low": 152.9600067138672 }, { "date": "2026-10-15", "close": 157.309998, "volume": 4512400, "open": 154.77999877929688, "high": 158.10000610351562, "low": 153.8000030517578 }, { "date": "2026-10-16", "close": 161.759995, "volume": 6744400, "open": 156.97000122070312, "high": 162.3800048828125, "low": 155.8000030517578 }, { "date": "2026-10-19", "close": 160.809998, "volume": 3913600, "open": 159.0, "high": 162.99000549316406, "low": 158.75999450683594 }, { "date": "2026-10-20", "close": 160.610001, "volume": 7573800, "open": 162.6999969482422, "high": 162.77000427246094, "low": 155.75 }, { "date": "2026-10-21", "close": 159.800003, "volume": 5942400, "open": 159.41000366210938, "high": 161.27999877929688, "low": 157.3300018310547 }, { "date": "2026-10-22", "close": 162.509995, "volume": 4400100, "open": 163.3000030517578, "high": 163.77000427246094, "low": 160.08999633789062 }, { "date": "2026-10-23", "close": 169.529999, "volume": 6413900, "open": 166.1699981689453, "high": 169.9600067138672, "low": 166.0399932861328 }, { "date": "2026-10-26", "close": 166.229996, "volume": 5595100, "open": 166.16000366210938, "high": 168.67999267578125, "low": 164.13999938964844 }, { "date": "2026-10-27", "close": 163.880005, "volume": 3602300, "open": 165.67999267578125, "high": 166.72999572753906, "low": 162.69000244140625 }, { "date": "2026-10-28", "close": 166.570007, "volume": 5517800, "open": 166.5500030517578, "high": 169.39999389648438, "low": 166.33999633789062 }, { "date": "2026-10-29", "close": 168.190002, "volume": 4473300, "open": 164.30999755859375, "high": 168.39999389648438, "low": 163.35000610351562 }, { "date": "2026-10-30", "close": 168.830002, "volume": 5076400, "open": 169.75, "high": 171.82000732421875, "low": 168.5 }, { "date": "2026-11-02", "close": 156.869995, "volume": 7505600, "open": 159.52000427246094, "high": 159.86000061035156, "low": 155.75 }, { "date": "2026-11-03", "close": 158.169998, "volume": 4563000, "open": 157.4499969482422, "high": 158.52000427246094, "low": 156.50999450683594 }, { "date": "2026-11-04", "close": 145.410004, "volume": 11885100, "open": 153.22000122070312, "high": 154.49000549316406, "low": 142.9600067138672 }, { "date": "2026-11-05", "close": 148.210007, "volume": 5382800, "open": 147.13999938964844, "high": 148.92999267578125, "low": 145.80999755859375 }, { "date": "2026-11-06", "close": 148.410004, "volume": 4024100, "open": 148.35000610351562, "high": 149.41000366210938, "low": 146.6999969482422 }, { "date": "2026-11-09", "close": 142.660004, "volume": 6502200, "open": 142.5500030517578, "high": 145.17999267578125, "low": 139.44000244140625 }, { "date": "2026-11-10", "close": 141.449997, "volume": 4066100, "open": 138.67999267578125, "high": 142.6199951171875, "low": 138.47000122070312 }, { "date": "2026-11-11", "close": 141.470001, "volume": 3158400, "open": 142.66000366210938, "high": 145.16000366210938, "low": 141.11000061035156 }, { "date": "2026-11-12", "close": 146.070007, "volume": 5597900, "open": 142.02999877929688, "high": 146.4499969482422, "low": 141.49000549316406 } ], "indicators": { "sma20": 156.872, "sma50": 152.7414, "return_20d": -7.145, "rsi14": 27.09, "realized_vol_20d": 50.42 }, "status": "observed" }, "UUP": { "symbol": "UUP", "name": "Invesco DB US Dollar Index Bullish Fund", "group": "Macro", "sector": "USD proxy", "asset_class": "fx_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/UUP/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 29.42, "prev_close": 29.35, "change": 0.07, "change_pct": 0.2385, "volume": 941900, "history": [ { "date": "2023-11-13", "close": 29.799999, "volume": 3831800, "open": 29.850000381469727, "high": 29.8799991607666, "low": 29.780000686645508 }, { "date": "2023-11-14", "close": 29.33, "volume": 2938300, "open": 29.510000228881836, "high": 29.520000457763672, "low": 29.31999969482422 }, { "date": "2023-11-15", "close": 29.440001, "volume": 1378300, "open": 29.420000076293945, "high": 29.479999542236328, "low": 29.3799991607666 }, { "date": "2023-11-16", "close": 29.459999, "volume": 790900, "open": 29.420000076293945, "high": 29.469999313354492, "low": 29.350000381469727 }, { "date": "2023-11-17", "close": 29.299999, "volume": 1455100, "open": 29.389999389648438, "high": 29.420000076293945, "low": 29.299999237060547 }, { "date": "2023-11-20", "close": 29.209999, "volume": 1715000, "open": 29.25, "high": 29.260000228881836, "low": 29.170000076293945 }, { "date": "2023-11-21", "close": 29.24, "volume": 1349700, "open": 29.139999389648438, "high": 29.280000686645508, "low": 29.139999389648438 }, { "date": "2023-11-22", "close": 29.34, "volume": 4330300, "open": 29.3799991607666, "high": 29.440000534057617, "low": 29.34000015258789 }, { "date": "2023-11-24", "close": 29.209999, "volume": 983600, "open": 29.260000228881836, "high": 29.270000457763672, "low": 29.200000762939453 }, { "date": "2023-11-27", "close": 29.15, "volume": 1450400, "open": 29.200000762939453, "high": 29.229999542236328, "low": 29.149999618530273 }, { "date": "2023-11-28", "close": 29.049999, "volume": 1524100, "open": 29.100000381469727, "high": 29.1299991607666, "low": 29.0 }, { "date": "2023-11-29", "close": 29.08, "volume": 1900400, "open": 29.06999969482422, "high": 29.1200008392334, "low": 29.020000457763672 }, { "date": "2023-11-30", "close": 29.290001, "volume": 4121100, "open": 29.229999542236328, "high": 29.299999237060547, "low": 29.190000534057617 }, { "date": "2023-12-01", "close": 29.200001, "volume": 2520400, "open": 29.309999465942383, "high": 29.34000015258789, "low": 29.15999984741211 }, { "date": "2023-12-04", "close": 29.33, "volume": 2271800, "open": 29.350000381469727, "high": 29.389999389648438, "low": 29.290000915527344 }, { "date": "2023-12-05", "close": 29.440001, "volume": 1836800, "open": 29.3700008392334, "high": 29.459999084472656, "low": 29.31999969482422 }, { "date": "2023-12-06", "close": 29.51, "volume": 1537500, "open": 29.399999618530273, "high": 29.510000228881836, "low": 29.399999618530273 }, { "date": "2023-12-07", "close": 29.35, "volume": 2570400, "open": 29.40999984741211, "high": 29.43000030517578, "low": 29.25 }, { "date": "2023-12-08", "close": 29.459999, "volume": 1460900, "open": 29.510000228881836, "high": 29.510000228881836, "low": 29.389999389648438 }, { "date": "2023-12-11", "close": 29.5, "volume": 956200, "open": 29.520000457763672, "high": 29.540000915527344, "low": 29.469999313354492 }, { "date": "2023-12-12", "close": 29.42, "volume": 1034200, "open": 29.459999084472656, "high": 29.5, "low": 29.40999984741211 }, { "date": "2023-12-13", "close": 29.17, "volume": 1509200, "open": 29.399999618530273, "high": 29.469999313354492, "low": 29.1200008392334 }, { "date": "2023-12-14", "close": 28.9, "volume": 3746200, "open": 28.989999771118164, "high": 29.010000228881836, "low": 28.860000610351562 }, { "date": "2023-12-15", "close": 29.09, "volume": 4411500, "open": 29.030000686645508, "high": 29.110000610351562, "low": 29.020000457763672 }, { "date": "2023-12-18", "close": 27.34, "volume": 1916800, "open": 27.31999969482422, "high": 27.3700008392334, "low": 27.309999465942383 }, { "date": "2023-12-19", "close": 27.219999, "volume": 2544400, "open": 27.270000457763672, "high": 27.280000686645508, "low": 27.209999084472656 }, { "date": "2023-12-20", "close": 27.34, "volume": 2362500, "open": 27.25, "high": 27.350000381469727, "low": 27.239999771118164 }, { "date": "2023-12-21", "close": 27.16, "volume": 1696100, "open": 27.18000030517578, "high": 27.25, "low": 27.15999984741211 }, { "date": "2023-12-22", "close": 27.15, "volume": 1511500, "open": 27.110000610351562, "high": 27.170000076293945, "low": 27.06999969482422 }, { "date": "2023-12-26", "close": 27.09, "volume": 1106200, "open": 27.1200008392334, "high": 27.1299991607666, "low": 27.079999923706055 }, { "date": "2023-12-27", "close": 26.950001, "volume": 783700, "open": 27.040000915527344, "high": 27.040000915527344, "low": 26.93000030517578 }, { "date": "2023-12-28", "close": 27.040001, "volume": 2087100, "open": 26.979999542236328, "high": 27.06999969482422, "low": 26.920000076293945 }, { "date": "2023-12-29", "close": 27.09, "volume": 983800, "open": 27.079999923706055, "high": 27.100000381469727, "low": 27.020000457763672 }, { "date": "2024-01-02", "close": 27.32, "volume": 2109400, "open": 27.290000915527344, "high": 27.329999923706055, "low": 27.260000228881836 }, { "date": "2024-01-03", "close": 27.41, "volume": 1222900, "open": 27.420000076293945, "high": 27.469999313354492, "low": 27.360000610351562 }, { "date": "2024-01-04", "close": 27.41, "volume": 2839300, "open": 27.420000076293945, "high": 27.43000030517578, "low": 27.350000381469727 }, { "date": "2024-01-05", "close": 27.41, "volume": 1082100, "open": 27.43000030517578, "high": 27.440000534057617, "low": 27.260000228881836 }, { "date": "2024-01-08", "close": 27.360001, "volume": 1193100, "open": 27.3799991607666, "high": 27.389999389648438, "low": 27.309999465942383 }, { "date": "2024-01-09", "close": 27.450001, "volume": 407200, "open": 27.389999389648438, "high": 27.479999542236328, "low": 27.3799991607666 }, { "date": "2024-01-10", "close": 27.4, "volume": 1514800, "open": 27.440000534057617, "high": 27.459999084472656, "low": 27.389999389648438 }, { "date": "2024-01-11", "close": 27.42, "volume": 1172800, "open": 27.450000762939453, "high": 27.520000457763672, "low": 27.3799991607666 }, { "date": "2024-01-12", "close": 27.450001, "volume": 849300, "open": 27.399999618530273, "high": 27.459999084472656, "low": 27.350000381469727 }, { "date": "2024-01-16", "close": 27.690001, "volume": 1061500, "open": 27.6299991607666, "high": 27.709999084472656, "low": 27.6200008392334 }, { "date": "2024-01-17", "close": 27.709999, "volume": 930100, "open": 27.75, "high": 27.790000915527344, "low": 27.709999084472656 }, { "date": "2024-01-18", "close": 27.74, "volume": 2123700, "open": 27.75, "high": 27.780000686645508, "low": 27.729999542236328 }, { "date": "2024-01-19", "close": 27.700001, "volume": 1116600, "open": 27.739999771118164, "high": 27.760000228881836, "low": 27.690000534057617 }, { "date": "2024-01-22", "close": 27.709999, "volume": 2171700, "open": 27.690000534057617, "high": 27.729999542236328, "low": 27.65999984741211 }, { "date": "2024-01-23", "close": 27.780001, "volume": 996900, "open": 27.75, "high": 27.850000381469727, "low": 27.75 }, { "date": "2024-01-24", "close": 27.700001, "volume": 851100, "open": 27.56999969482422, "high": 27.709999084472656, "low": 27.559999465942383 }, { "date": "2024-01-25", "close": 27.780001, "volume": 1250900, "open": 27.719999313354492, "high": 27.829999923706055, "low": 27.719999313354492 }, { "date": "2024-01-26", "close": 27.780001, "volume": 1154700, "open": 27.739999771118164, "high": 27.780000686645508, "low": 27.709999084472656 }, { "date": "2024-01-29", "close": 27.780001, "volume": 1286200, "open": 27.850000381469727, "high": 27.8799991607666, "low": 27.770000457763672 }, { "date": "2024-01-30", "close": 27.76, "volume": 460600, "open": 27.760000228881836, "high": 27.829999923706055, "low": 27.729999542236328 }, { "date": "2024-01-31", "close": 27.83, "volume": 3424500, "open": 27.709999084472656, "high": 27.860000610351562, "low": 27.649999618530273 }, { "date": "2024-02-01", "close": 27.690001, "volume": 3755500, "open": 27.809999465942383, "high": 27.84000015258789, "low": 27.65999984741211 }, { "date": "2024-02-02", "close": 27.940001, "volume": 3216000, "open": 27.8799991607666, "high": 27.969999313354492, "low": 27.860000610351562 }, { "date": "2024-02-05", "close": 28.09, "volume": 3422600, "open": 28.059999465942383, "high": 28.1299991607666, "low": 28.059999465942383 }, { "date": "2024-02-06", "close": 28.01, "volume": 621700, "open": 28.100000381469727, "high": 28.110000610351562, "low": 28.0 }, { "date": "2024-02-07", "close": 27.98, "volume": 849000, "open": 28.0, "high": 28.010000228881836, "low": 27.959999084472656 }, { "date": "2024-02-08", "close": 28.01, "volume": 1686900, "open": 28.059999465942383, "high": 28.079999923706055, "low": 28.0 }, { "date": "2024-02-09", "close": 27.99, "volume": 1118200, "open": 28.020000457763672, "high": 28.030000686645508, "low": 27.979999542236328 }, { "date": "2024-02-12", "close": 28.02, "volume": 1127700, "open": 28.030000686645508, "high": 28.06999969482422, "low": 28.0 }, { "date": "2024-02-13", "close": 28.24, "volume": 3596900, "open": 28.18000030517578, "high": 28.260000228881836, "low": 28.18000030517578 }, { "date": "2024-02-14", "close": 28.190001, "volume": 3242200, "open": 28.239999771118164, "high": 28.239999771118164, "low": 28.170000076293945 }, { "date": "2024-02-15", "close": 28.08, "volume": 948900, "open": 28.110000610351562, "high": 28.139999389648438, "low": 28.059999465942383 }, { "date": "2024-02-16", "close": 28.09, "volume": 643500, "open": 28.18000030517578, "high": 28.18000030517578, "low": 28.06999969482422 }, { "date": "2024-02-20", "close": 28.049999, "volume": 1142700, "open": 28.0, "high": 28.059999465942383, "low": 27.969999313354492 }, { "date": "2024-02-21", "close": 28.02, "volume": 878600, "open": 28.040000915527344, "high": 28.079999923706055, "low": 28.020000457763672 }, { "date": "2024-02-22", "close": 28.02, "volume": 895300, "open": 28.059999465942383, "high": 28.079999923706055, "low": 28.020000457763672 }, { "date": "2024-02-23", "close": 28.040001, "volume": 538700, "open": 28.010000228881836, "high": 28.049999237060547, "low": 28.0 }, { "date": "2024-02-26", "close": 27.99, "volume": 636800, "open": 27.989999771118164, "high": 28.020000457763672, "low": 27.979999542236328 }, { "date": "2024-02-27", "close": 28.01, "volume": 1424900, "open": 28.010000228881836, "high": 28.030000686645508, "low": 27.969999313354492 }, { "date": "2024-02-28", "close": 28.030001, "volume": 502900, "open": 28.049999237060547, "high": 28.079999923706055, "low": 28.020000457763672 }, { "date": "2024-02-29", "close": 28.09, "volume": 1038700, "open": 28.0, "high": 28.1200008392334, "low": 27.969999313354492 }, { "date": "2024-03-01", "close": 28.040001, "volume": 779700, "open": 28.110000610351562, "high": 28.15999984741211, "low": 28.030000686645508 }, { "date": "2024-03-04", "close": 28.040001, "volume": 853200, "open": 28.040000915527344, "high": 28.049999237060547, "low": 28.0 }, { "date": "2024-03-05", "close": 28.01, "volume": 1249300, "open": 28.030000686645508, "high": 28.049999237060547, "low": 27.959999084472656 }, { "date": "2024-03-06", "close": 27.91, "volume": 841600, "open": 27.950000762939453, "high": 27.959999084472656, "low": 27.8700008392334 }, { "date": "2024-03-07", "close": 27.77, "volume": 1081500, "open": 27.860000610351562, "high": 27.8799991607666, "low": 27.770000457763672 }, { "date": "2024-03-08", "close": 27.780001, "volume": 940100, "open": 27.709999084472656, "high": 27.780000686645508, "low": 27.700000762939453 }, { "date": "2024-03-11", "close": 27.809999, "volume": 541900, "open": 27.790000915527344, "high": 27.829999923706055, "low": 27.780000686645508 }, { "date": "2024-03-12", "close": 27.83, "volume": 832000, "open": 27.850000381469727, "high": 27.899999618530273, "low": 27.81999969482422 }, { "date": "2024-03-13", "close": 27.799999, "volume": 304700, "open": 27.809999465942383, "high": 27.829999923706055, "low": 27.760000228881836 }, { "date": "2024-03-14", "close": 27.950001, "volume": 1062900, "open": 27.860000610351562, "high": 27.969999313354492, "low": 27.860000610351562 }, { "date": "2024-03-15", "close": 27.98, "volume": 396600, "open": 27.989999771118164, "high": 28.0, "low": 27.959999084472656 }, { "date": "2024-03-18", "close": 28.040001, "volume": 659700, "open": 27.989999771118164, "high": 28.049999237060547, "low": 27.989999771118164 }, { "date": "2024-03-19", "close": 28.110001, "volume": 909000, "open": 28.1200008392334, "high": 28.139999389648438, "low": 28.09000015258789 }, { "date": "2024-03-20", "close": 27.98, "volume": 837900, "open": 28.190000534057617, "high": 28.200000762939453, "low": 27.979999542236328 }, { "date": "2024-03-21", "close": 28.17, "volume": 719600, "open": 28.079999923706055, "high": 28.18000030517578, "low": 28.06999969482422 }, { "date": "2024-03-22", "close": 28.32, "volume": 736500, "open": 28.260000228881836, "high": 28.31999969482422, "low": 28.239999771118164 }, { "date": "2024-03-25", "close": 28.25, "volume": 255200, "open": 28.25, "high": 28.260000228881836, "low": 28.219999313354492 }, { "date": "2024-03-26", "close": 28.27, "volume": 245800, "open": 28.219999313354492, "high": 28.280000686645508, "low": 28.209999084472656 }, { "date": "2024-03-27", "close": 28.290001, "volume": 209600, "open": 28.299999237060547, "high": 28.31999969482422, "low": 28.280000686645508 }, { "date": "2024-03-28", "close": 28.370001, "volume": 392000, "open": 28.31999969482422, "high": 28.3700008392334, "low": 28.299999237060547 }, { "date": "2024-04-01", "close": 28.48, "volume": 664400, "open": 28.3799991607666, "high": 28.510000228881836, "low": 28.3700008392334 }, { "date": "2024-04-02", "close": 28.440001, "volume": 582100, "open": 28.459999084472656, "high": 28.459999084472656, "low": 28.399999618530273 }, { "date": "2024-04-03", "close": 28.309999, "volume": 3024900, "open": 28.40999984741211, "high": 28.420000076293945, "low": 28.290000915527344 }, { "date": "2024-04-04", "close": 28.309999, "volume": 1404900, "open": 28.229999542236328, "high": 28.309999465942383, "low": 28.219999313354492 }, { "date": "2024-04-05", "close": 28.34, "volume": 469200, "open": 28.40999984741211, "high": 28.43000030517578, "low": 28.309999465942383 }, { "date": "2024-04-08", "close": 28.299999, "volume": 379200, "open": 28.329999923706055, "high": 28.329999923706055, "low": 28.280000686645508 }, { "date": "2024-04-09", "close": 28.290001, "volume": 599900, "open": 28.229999542236328, "high": 28.309999465942383, "low": 28.219999313354492 }, { "date": "2024-04-10", "close": 28.59, "volume": 1016800, "open": 28.489999771118164, "high": 28.6200008392334, "low": 28.489999771118164 }, { "date": "2024-04-11", "close": 28.610001, "volume": 1112400, "open": 28.559999465942383, "high": 28.690000534057617, "low": 28.559999465942383 }, { "date": "2024-04-12", "close": 28.84, "volume": 620700, "open": 28.81999969482422, "high": 28.860000610351562, "low": 28.799999237060547 }, { "date": "2024-04-15", "close": 28.889999, "volume": 614100, "open": 28.850000381469727, "high": 28.899999618530273, "low": 28.84000015258789 }, { "date": "2024-04-16", "close": 28.93, "volume": 1490800, "open": 28.889999389648438, "high": 28.969999313354492, "low": 28.860000610351562 }, { "date": "2024-04-17", "close": 28.84, "volume": 1293500, "open": 28.8799991607666, "high": 28.920000076293945, "low": 28.799999237060547 }, { "date": "2024-04-18", "close": 28.9, "volume": 826400, "open": 28.84000015258789, "high": 28.899999618530273, "low": 28.829999923706055 }, { "date": "2024-04-19", "close": 28.9, "volume": 831000, "open": 28.84000015258789, "high": 28.920000076293945, "low": 28.81999969482422 }, { "date": "2024-04-22", "close": 28.91, "volume": 302600, "open": 28.969999313354492, "high": 28.969999313354492, "low": 28.8799991607666 }, { "date": "2024-04-23", "close": 28.790001, "volume": 780900, "open": 28.8799991607666, "high": 28.889999389648438, "low": 28.760000228881836 }, { "date": "2024-04-24", "close": 28.82, "volume": 299700, "open": 28.809999465942383, "high": 28.860000610351562, "low": 28.799999237060547 }, { "date": "2024-04-25", "close": 28.76, "volume": 639700, "open": 28.8700008392334, "high": 28.8799991607666, "low": 28.75 }, { "date": "2024-04-26", "close": 28.889999, "volume": 1018400, "open": 28.850000381469727, "high": 28.950000762939453, "low": 28.84000015258789 }, { "date": "2024-04-29", "close": 28.799999, "volume": 783200, "open": 28.850000381469727, "high": 28.8799991607666, "low": 28.75 }, { "date": "2024-04-30", "close": 28.98, "volume": 819900, "open": 28.889999389648438, "high": 28.979999542236328, "low": 28.860000610351562 }, { "date": "2024-05-01", "close": 28.950001, "volume": 3025300, "open": 28.969999313354492, "high": 28.989999771118164, "low": 28.81999969482422 }, { "date": "2024-05-02", "close": 28.73, "volume": 1344600, "open": 28.850000381469727, "high": 28.889999389648438, "low": 28.719999313354492 }, { "date": "2024-05-03", "close": 28.65, "volume": 856400, "open": 28.600000381469727, "high": 28.700000762939453, "low": 28.549999237060547 }, { "date": "2024-05-06", "close": 28.68, "volume": 1365000, "open": 28.6299991607666, "high": 28.690000534057617, "low": 28.6299991607666 }, { "date": "2024-05-07", "close": 28.76, "volume": 450300, "open": 28.68000030517578, "high": 28.780000686645508, "low": 28.670000076293945 }, { "date": "2024-05-08", "close": 28.799999, "volume": 361700, "open": 28.799999237060547, "high": 28.81999969482422, "low": 28.780000686645508 }, { "date": "2024-05-09", "close": 28.700001, "volume": 388400, "open": 28.780000686645508, "high": 28.790000915527344, "low": 28.700000762939453 }, { "date": "2024-05-10", "close": 28.74, "volume": 406200, "open": 28.729999542236328, "high": 28.780000686645508, "low": 28.700000762939453 }, { "date": "2024-05-13", "close": 28.73, "volume": 371700, "open": 28.690000534057617, "high": 28.75, "low": 28.690000534057617 }, { "date": "2024-05-14", "close": 28.67, "volume": 525200, "open": 28.690000534057617, "high": 28.709999084472656, "low": 28.670000076293945 }, { "date": "2024-05-15", "close": 28.49, "volume": 705600, "open": 28.559999465942383, "high": 28.639999389648438, "low": 28.489999771118164 }, { "date": "2024-05-16", "close": 28.559999, "volume": 1726900, "open": 28.559999465942383, "high": 28.59000015258789, "low": 28.520000457763672 }, { "date": "2024-05-17", "close": 28.559999, "volume": 698000, "open": 28.610000610351562, "high": 28.6200008392334, "low": 28.530000686645508 }, { "date": "2024-05-20", "close": 28.6, "volume": 296000, "open": 28.579999923706055, "high": 28.600000381469727, "low": 28.56999969482422 }, { "date": "2024-05-21", "close": 28.6, "volume": 281200, "open": 28.610000610351562, "high": 28.6299991607666, "low": 28.579999923706055 }, { "date": "2024-05-22", "close": 28.690001, "volume": 309400, "open": 28.649999618530273, "high": 28.709999084472656, "low": 28.6299991607666 }, { "date": "2024-05-23", "close": 28.75, "volume": 326300, "open": 28.6299991607666, "high": 28.75, "low": 28.6200008392334 }, { "date": "2024-05-24", "close": 28.66, "volume": 253100, "open": 28.670000076293945, "high": 28.690000534057617, "low": 28.6299991607666 }, { "date": "2024-05-28", "close": 28.620001, "volume": 402200, "open": 28.559999465942383, "high": 28.639999389648438, "low": 28.559999465942383 }, { "date": "2024-05-29", "close": 28.780001, "volume": 383000, "open": 28.700000762939453, "high": 28.780000686645508, "low": 28.68000030517578 }, { "date": "2024-05-30", "close": 28.690001, "volume": 322100, "open": 28.690000534057617, "high": 28.700000762939453, "low": 28.649999618530273 }, { "date": "2024-05-31", "close": 28.67, "volume": 797000, "open": 28.6200008392334, "high": 28.690000534057617, "low": 28.59000015258789 }, { "date": "2024-06-03", "close": 28.52, "volume": 786900, "open": 28.639999389648438, "high": 28.65999984741211, "low": 28.520000457763672 }, { "date": "2024-06-04", "close": 28.530001, "volume": 540300, "open": 28.579999923706055, "high": 28.59000015258789, "low": 28.510000228881836 }, { "date": "2024-06-05", "close": 28.57, "volume": 1348600, "open": 28.549999237060547, "high": 28.6299991607666, "low": 28.540000915527344 }, { "date": "2024-06-06", "close": 28.530001, "volume": 222500, "open": 28.579999923706055, "high": 28.600000381469727, "low": 28.530000686645508 }, { "date": "2024-06-07", "close": 28.77, "volume": 369400, "open": 28.719999313354492, "high": 28.780000686645508, "low": 28.719999313354492 }, { "date": "2024-06-10", "close": 28.84, "volume": 752800, "open": 28.889999389648438, "high": 28.899999618530273, "low": 28.829999923706055 }, { "date": "2024-06-11", "close": 28.879999, "volume": 396600, "open": 28.920000076293945, "high": 28.93000030517578, "low": 28.860000610351562 }, { "date": "2024-06-12", "close": 28.75, "volume": 835200, "open": 28.6299991607666, "high": 28.75, "low": 28.610000610351562 }, { "date": "2024-06-13", "close": 28.860001, "volume": 2156700, "open": 28.600000381469727, "high": 28.899999618530273, "low": 28.56999969482422 }, { "date": "2024-06-14", "close": 28.99, "volume": 434500, "open": 29.030000686645508, "high": 29.059999465942383, "low": 28.969999313354492 }, { "date": "2024-06-17", "close": 28.92, "volume": 204900, "open": 28.979999542236328, "high": 29.010000228881836, "low": 28.920000076293945 }, { "date": "2024-06-18", "close": 28.91, "volume": 179600, "open": 28.950000762939453, "high": 28.950000762939453, "low": 28.8799991607666 }, { "date": "2024-06-20", "close": 29.030001, "volume": 346900, "open": 28.969999313354492, "high": 29.030000686645508, "low": 28.959999084472656 }, { "date": "2024-06-21", "close": 29.1, "volume": 935100, "open": 29.079999923706055, "high": 29.1200008392334, "low": 29.06999969482422 }, { "date": "2024-06-24", "close": 29.0, "volume": 1158700, "open": 29.0, "high": 29.040000915527344, "low": 28.979999542236328 }, { "date": "2024-06-25", "close": 29.030001, "volume": 872400, "open": 29.059999465942383, "high": 29.09000015258789, "low": 29.020000457763672 }, { "date": "2024-06-26", "close": 29.17, "volume": 334700, "open": 29.170000076293945, "high": 29.200000762939453, "low": 29.1299991607666 }, { "date": "2024-06-27", "close": 29.129999, "volume": 314400, "open": 29.09000015258789, "high": 29.139999389648438, "low": 29.079999923706055 }, { "date": "2024-06-28", "close": 29.129999, "volume": 941200, "open": 29.149999618530273, "high": 29.18000030517578, "low": 29.100000381469727 }, { "date": "2024-07-01", "close": 29.139999, "volume": 770900, "open": 29.079999923706055, "high": 29.18000030517578, "low": 29.040000915527344 }, { "date": "2024-07-02", "close": 29.1, "volume": 544000, "open": 29.139999389648438, "high": 29.15999984741211, "low": 29.09000015258789 }, { "date": "2024-07-03", "close": 28.98, "volume": 1535700, "open": 29.030000686645508, "high": 29.030000686645508, "low": 28.920000076293945 }, { "date": "2024-07-05", "close": 28.879999, "volume": 969300, "open": 28.920000076293945, "high": 28.969999313354492, "low": 28.8799991607666 }, { "date": "2024-07-08", "close": 28.93, "volume": 333900, "open": 28.8799991607666, "high": 28.940000534057617, "low": 28.8700008392334 }, { "date": "2024-07-09", "close": 28.969999, "volume": 633200, "open": 28.950000762939453, "high": 28.989999771118164, "low": 28.93000030517578 }, { "date": "2024-07-10", "close": 28.940001, "volume": 929600, "open": 28.959999084472656, "high": 28.959999084472656, "low": 28.940000534057617 }, { "date": "2024-07-11", "close": 28.790001, "volume": 1004700, "open": 28.75, "high": 28.809999465942383, "low": 28.719999313354492 }, { "date": "2024-07-12", "close": 28.690001, "volume": 1111400, "open": 28.719999313354492, "high": 28.75, "low": 28.68000030517578 }, { "date": "2024-07-15", "close": 28.74, "volume": 1727000, "open": 28.690000534057617, "high": 28.760000228881836, "low": 28.68000030517578 }, { "date": "2024-07-16", "close": 28.74, "volume": 382600, "open": 28.799999237060547, "high": 28.81999969482422, "low": 28.739999771118164 }, { "date": "2024-07-17", "close": 28.610001, "volume": 1065900, "open": 28.6200008392334, "high": 28.649999618530273, "low": 28.59000015258789 }, { "date": "2024-07-18", "close": 28.74, "volume": 1840600, "open": 28.670000076293945, "high": 28.760000228881836, "low": 28.65999984741211 }, { "date": "2024-07-19", "close": 28.82, "volume": 378000, "open": 28.780000686645508, "high": 28.81999969482422, "low": 28.780000686645508 }, { "date": "2024-07-22", "close": 28.799999, "volume": 1065600, "open": 28.809999465942383, "high": 28.829999923706055, "low": 28.799999237060547 }, { "date": "2024-07-23", "close": 28.85, "volume": 359000, "open": 28.850000381469727, "high": 28.8700008392334, "low": 28.829999923706055 }, { "date": "2024-07-24", "close": 28.84, "volume": 313800, "open": 28.780000686645508, "high": 28.84000015258789, "low": 28.760000228881836 }, { "date": "2024-07-25", "close": 28.84, "volume": 272000, "open": 28.84000015258789, "high": 28.860000610351562, "low": 28.790000915527344 }, { "date": "2024-07-26", "close": 28.82, "volume": 230400, "open": 28.809999465942383, "high": 28.84000015258789, "low": 28.799999237060547 }, { "date": "2024-07-29", "close": 28.9, "volume": 1107000, "open": 28.920000076293945, "high": 28.959999084472656, "low": 28.889999389648438 }, { "date": "2024-07-30", "close": 28.92, "volume": 273800, "open": 28.950000762939453, "high": 28.969999313354492, "low": 28.899999618530273 }, { "date": "2024-07-31", "close": 28.76, "volume": 533400, "open": 28.75, "high": 28.8700008392334, "low": 28.739999771118164 }, { "date": "2024-08-01", "close": 28.860001, "volume": 1206500, "open": 28.829999923706055, "high": 28.889999389648438, "low": 28.790000915527344 }, { "date": "2024-08-02", "close": 28.57, "volume": 1180300, "open": 28.6299991607666, "high": 28.6299991607666, "low": 28.540000915527344 }, { "date": "2024-08-05", "close": 28.41, "volume": 2084300, "open": 28.31999969482422, "high": 28.479999542236328, "low": 28.309999465942383 }, { "date": "2024-08-06", "close": 28.5, "volume": 787300, "open": 28.530000686645508, "high": 28.530000686645508, "low": 28.479999542236328 }, { "date": "2024-08-07", "close": 28.559999, "volume": 921900, "open": 28.579999923706055, "high": 28.59000015258789, "low": 28.540000915527344 }, { "date": "2024-08-08", "close": 28.6, "volume": 304900, "open": 28.6299991607666, "high": 28.670000076293945, "low": 28.59000015258789 }, { "date": "2024-08-09", "close": 28.57, "volume": 350500, "open": 28.579999923706055, "high": 28.59000015258789, "low": 28.549999237060547 }, { "date": "2024-08-12", "close": 28.57, "volume": 181600, "open": 28.610000610351562, "high": 28.6299991607666, "low": 28.56999969482422 }, { "date": "2024-08-13", "close": 28.42, "volume": 229400, "open": 28.530000686645508, "high": 28.530000686645508, "low": 28.420000076293945 }, { "date": "2024-08-14", "close": 28.450001, "volume": 615900, "open": 28.43000030517578, "high": 28.450000762939453, "low": 28.350000381469727 }, { "date": "2024-08-15", "close": 28.549999, "volume": 378400, "open": 28.600000381469727, "high": 28.600000381469727, "low": 28.520000457763672 }, { "date": "2024-08-16", "close": 28.41, "volume": 320200, "open": 28.479999542236328, "high": 28.530000686645508, "low": 28.40999984741211 }, { "date": "2024-08-19", "close": 28.26, "volume": 4595700, "open": 28.3700008392334, "high": 28.3700008392334, "low": 28.260000228881836 }, { "date": "2024-08-20", "close": 28.16, "volume": 487200, "open": 28.209999084472656, "high": 28.229999542236328, "low": 28.139999389648438 }, { "date": "2024-08-21", "close": 28.07, "volume": 568500, "open": 28.15999984741211, "high": 28.229999542236328, "low": 28.010000228881836 }, { "date": "2024-08-22", "close": 28.200001, "volume": 3506400, "open": 28.1200008392334, "high": 28.229999542236328, "low": 28.1200008392334 }, { "date": "2024-08-23", "close": 27.959999, "volume": 968500, "open": 28.200000762939453, "high": 28.209999084472656, "low": 27.940000534057617 }, { "date": "2024-08-26", "close": 28.02, "volume": 318200, "open": 28.010000228881836, "high": 28.040000915527344, "low": 27.979999542236328 }, { "date": "2024-08-27", "close": 27.93, "volume": 1806500, "open": 28.010000228881836, "high": 28.020000457763672, "low": 27.93000030517578 }, { "date": "2024-08-28", "close": 28.09, "volume": 588200, "open": 28.09000015258789, "high": 28.1200008392334, "low": 28.040000915527344 }, { "date": "2024-08-29", "close": 28.190001, "volume": 1799000, "open": 28.18000030517578, "high": 28.239999771118164, "low": 28.15999984741211 }, { "date": "2024-08-30", "close": 28.27, "volume": 2138600, "open": 28.25, "high": 28.299999237060547, "low": 28.209999084472656 }, { "date": "2024-09-03", "close": 28.32, "volume": 2698700, "open": 28.260000228881836, "high": 28.350000381469727, "low": 28.229999542236328 }, { "date": "2024-09-04", "close": 28.18, "volume": 738600, "open": 28.270000457763672, "high": 28.280000686645508, "low": 28.170000076293945 }, { "date": "2024-09-05", "close": 28.139999, "volume": 426500, "open": 28.139999389648438, "high": 28.209999084472656, "low": 28.100000381469727 }, { "date": "2024-09-06", "close": 28.18, "volume": 759100, "open": 28.170000076293945, "high": 28.229999542236328, "low": 28.059999465942383 }, { "date": "2024-09-09", "close": 28.299999, "volume": 361600, "open": 28.260000228881836, "high": 28.299999237060547, "low": 28.25 }, { "date": "2024-09-10", "close": 28.309999, "volume": 371600, "open": 28.31999969482422, "high": 28.350000381469727, "low": 28.299999237060547 }, { "date": "2024-09-11", "close": 28.34, "volume": 332800, "open": 28.34000015258789, "high": 28.350000381469727, "low": 28.309999465942383 }, { "date": "2024-09-12", "close": 28.219999, "volume": 330200, "open": 28.299999237060547, "high": 28.31999969482422, "low": 28.209999084472656 }, { "date": "2024-09-13", "close": 28.18, "volume": 957300, "open": 28.139999389648438, "high": 28.200000762939453, "low": 28.1299991607666 }, { "date": "2024-09-16", "close": 28.09, "volume": 1623800, "open": 28.06999969482422, "high": 28.1299991607666, "low": 28.059999465942383 }, { "date": "2024-09-17", "close": 28.18, "volume": 456000, "open": 28.1200008392334, "high": 28.18000030517578, "low": 28.1200008392334 }, { "date": "2024-09-18", "close": 28.209999, "volume": 638800, "open": 28.09000015258789, "high": 28.229999542236328, "low": 27.969999313354492 }, { "date": "2024-09-19", "close": 28.09, "volume": 331100, "open": 28.18000030517578, "high": 28.219999313354492, "low": 28.06999969482422 }, { "date": "2024-09-20", "close": 28.139999, "volume": 370000, "open": 28.149999618530273, "high": 28.209999084472656, "low": 28.100000381469727 }, { "date": "2024-09-23", "close": 28.18, "volume": 310900, "open": 28.170000076293945, "high": 28.209999084472656, "low": 28.139999389648438 }, { "date": "2024-09-24", "close": 28.02, "volume": 213000, "open": 28.1200008392334, "high": 28.15999984741211, "low": 28.020000457763672 }, { "date": "2024-09-25", "close": 28.209999, "volume": 263300, "open": 28.020000457763672, "high": 28.219999313354492, "low": 28.010000228881836 }, { "date": "2024-09-26", "close": 28.08, "volume": 389400, "open": 28.149999618530273, "high": 28.200000762939453, "low": 28.06999969482422 }, { "date": "2024-09-27", "close": 28.07, "volume": 845300, "open": 28.020000457763672, "high": 28.110000610351562, "low": 28.0 }, { "date": "2024-09-30", "close": 28.18, "volume": 1322300, "open": 28.06999969482422, "high": 28.209999084472656, "low": 28.06999969482422 }, { "date": "2024-10-01", "close": 28.299999, "volume": 1300200, "open": 28.270000457763672, "high": 28.350000381469727, "low": 28.239999771118164 }, { "date": "2024-10-02", "close": 28.42, "volume": 815000, "open": 28.3700008392334, "high": 28.440000534057617, "low": 28.3700008392334 }, { "date": "2024-10-03", "close": 28.51, "volume": 1203700, "open": 28.5, "high": 28.56999969482422, "low": 28.479999542236328 }, { "date": "2024-10-04", "close": 28.67, "volume": 456200, "open": 28.700000762939453, "high": 28.729999542236328, "low": 28.65999984741211 }, { "date": "2024-10-07", "close": 28.690001, "volume": 283200, "open": 28.68000030517578, "high": 28.700000762939453, "low": 28.649999618530273 }, { "date": "2024-10-08", "close": 28.690001, "volume": 5172200, "open": 28.65999984741211, "high": 28.729999542236328, "low": 28.65999984741211 }, { "date": "2024-10-09", "close": 28.82, "volume": 222300, "open": 28.770000457763672, "high": 28.81999969482422, "low": 28.760000228881836 }, { "date": "2024-10-10", "close": 28.809999, "volume": 349900, "open": 28.799999237060547, "high": 28.899999618530273, "low": 28.799999237060547 }, { "date": "2024-10-11", "close": 28.83, "volume": 270200, "open": 28.81999969482422, "high": 28.84000015258789, "low": 28.799999237060547 }, { "date": "2024-10-14", "close": 28.92, "volume": 1291800, "open": 28.920000076293945, "high": 28.959999084472656, "low": 28.8799991607666 }, { "date": "2024-10-15", "close": 28.940001, "volume": 373800, "open": 28.8700008392334, "high": 28.959999084472656, "low": 28.8700008392334 }, { "date": "2024-10-16", "close": 29.02, "volume": 191500, "open": 28.950000762939453, "high": 29.040000915527344, "low": 28.940000534057617 }, { "date": "2024-10-17", "close": 29.110001, "volume": 720000, "open": 29.100000381469727, "high": 29.110000610351562, "low": 29.06999969482422 }, { "date": "2024-10-18", "close": 29.030001, "volume": 352900, "open": 29.030000686645508, "high": 29.049999237060547, "low": 29.010000228881836 }, { "date": "2024-10-21", "close": 29.16, "volume": 304500, "open": 29.059999465942383, "high": 29.18000030517578, "low": 29.059999465942383 }, { "date": "2024-10-22", "close": 29.190001, "volume": 197200, "open": 29.170000076293945, "high": 29.200000762939453, "low": 29.149999618530273 }, { "date": "2024-10-23", "close": 29.290001, "volume": 1481600, "open": 29.280000686645508, "high": 29.34000015258789, "low": 29.280000686645508 }, { "date": "2024-10-24", "close": 29.18, "volume": 294400, "open": 29.229999542236328, "high": 29.260000228881836, "low": 29.18000030517578 }, { "date": "2024-10-25", "close": 29.280001, "volume": 211400, "open": 29.200000762939453, "high": 29.290000915527344, "low": 29.200000762939453 }, { "date": "2024-10-28", "close": 29.280001, "volume": 208700, "open": 29.25, "high": 29.299999237060547, "low": 29.25 }, { "date": "2024-10-29", "close": 29.290001, "volume": 423900, "open": 29.3700008392334, "high": 29.3799991607666, "low": 29.270000457763672 }, { "date": "2024-10-30", "close": 29.219999, "volume": 395000, "open": 29.299999237060547, "high": 29.309999465942383, "low": 29.200000762939453 }, { "date": "2024-10-31", "close": 29.200001, "volume": 754400, "open": 29.18000030517578, "high": 29.280000686645508, "low": 29.170000076293945 }, { "date": "2024-11-01", "close": 29.32, "volume": 591000, "open": 29.209999084472656, "high": 29.329999923706055, "low": 29.200000762939453 }, { "date": "2024-11-04", "close": 29.209999, "volume": 504800, "open": 29.15999984741211, "high": 29.209999084472656, "low": 29.1299991607666 }, { "date": "2024-11-05", "close": 29.09, "volume": 1181500, "open": 29.1299991607666, "high": 29.170000076293945, "low": 29.059999465942383 }, { "date": "2024-11-06", "close": 29.559999, "volume": 1287600, "open": 29.610000610351562, "high": 29.6200008392334, "low": 29.489999771118164 }, { "date": "2024-11-07", "close": 29.32, "volume": 1276600, "open": 29.3700008392334, "high": 29.420000076293945, "low": 29.290000915527344 }, { "date": "2024-11-08", "close": 29.52, "volume": 439600, "open": 29.440000534057617, "high": 29.600000381469727, "low": 29.43000030517578 }, { "date": "2024-11-11", "close": 29.690001, "volume": 1832800, "open": 29.690000534057617, "high": 29.739999771118164, "low": 29.68000030517578 }, { "date": "2024-11-12", "close": 29.82, "volume": 1604300, "open": 29.799999237060547, "high": 29.889999389648438, "low": 29.790000915527344 }, { "date": "2024-11-13", "close": 29.99, "volume": 778700, "open": 29.829999923706055, "high": 29.989999771118164, "low": 29.829999923706055 }, { "date": "2024-11-14", "close": 30.110001, "volume": 678000, "open": 30.0, "high": 30.1299991607666, "low": 29.950000762939453 }, { "date": "2024-11-15", "close": 30.08, "volume": 738200, "open": 30.059999465942383, "high": 30.110000610351562, "low": 30.0 }, { "date": "2024-11-18", "close": 29.93, "volume": 1559100, "open": 30.010000228881836, "high": 30.020000457763672, "low": 29.889999389648438 }, { "date": "2024-11-19", "close": 29.92, "volume": 707200, "open": 29.90999984741211, "high": 29.969999313354492, "low": 29.899999618530273 }, { "date": "2024-11-20", "close": 30.07, "volume": 717900, "open": 30.049999237060547, "high": 30.1200008392334, "low": 30.049999237060547 }, { "date": "2024-11-21", "close": 30.17, "volume": 706200, "open": 30.059999465942383, "high": 30.200000762939453, "low": 29.989999771118164 }, { "date": "2024-11-22", "close": 30.33, "volume": 337600, "open": 30.309999465942383, "high": 30.40999984741211, "low": 30.280000686645508 }, { "date": "2024-11-25", "close": 30.120001, "volume": 1069600, "open": 30.059999465942383, "high": 30.200000762939453, "low": 30.049999237060547 }, { "date": "2024-11-26", "close": 30.16, "volume": 904800, "open": 30.1299991607666, "high": 30.219999313354492, "low": 30.110000610351562 }, { "date": "2024-11-27", "close": 29.9, "volume": 780700, "open": 29.940000534057617, "high": 30.0, "low": 29.850000381469727 }, { "date": "2024-11-29", "close": 29.85, "volume": 475200, "open": 29.90999984741211, "high": 29.940000534057617, "low": 29.850000381469727 }, { "date": "2024-12-02", "close": 30.030001, "volume": 850200, "open": 30.030000686645508, "high": 30.1200008392334, "low": 29.979999542236328 }, { "date": "2024-12-03", "close": 30.02, "volume": 375700, "open": 29.950000762939453, "high": 30.030000686645508, "low": 29.940000534057617 }, { "date": "2024-12-04", "close": 30.01, "volume": 475100, "open": 30.06999969482422, "high": 30.100000381469727, "low": 29.940000534057617 }, { "date": "2024-12-05", "close": 29.85, "volume": 1046900, "open": 29.889999389648438, "high": 29.940000534057617, "low": 29.84000015258789 }, { "date": "2024-12-06", "close": 29.93, "volume": 557500, "open": 29.860000610351562, "high": 29.989999771118164, "low": 29.850000381469727 }, { "date": "2024-12-09", "close": 29.98, "volume": 1351700, "open": 29.899999618530273, "high": 30.0, "low": 29.8799991607666 }, { "date": "2024-12-10", "close": 30.049999, "volume": 480300, "open": 30.040000915527344, "high": 30.1200008392334, "low": 30.030000686645508 }, { "date": "2024-12-11", "close": 30.15, "volume": 1269400, "open": 30.09000015258789, "high": 30.170000076293945, "low": 30.079999923706055 }, { "date": "2024-12-12", "close": 30.25, "volume": 815600, "open": 30.170000076293945, "high": 30.25, "low": 30.100000381469727 }, { "date": "2024-12-13", "close": 30.26, "volume": 1272800, "open": 30.219999313354492, "high": 30.270000457763672, "low": 30.209999084472656 }, { "date": "2024-12-16", "close": 30.209999, "volume": 1629900, "open": 30.25, "high": 30.299999237060547, "low": 30.190000534057617 }, { "date": "2024-12-17", "close": 30.24, "volume": 392100, "open": 30.229999542236328, "high": 30.260000228881836, "low": 30.190000534057617 }, { "date": "2024-12-18", "close": 30.59, "volume": 988500, "open": 30.280000686645508, "high": 30.6299991607666, "low": 30.239999771118164 }, { "date": "2024-12-19", "close": 30.65, "volume": 713700, "open": 30.56999969482422, "high": 30.690000534057617, "low": 30.549999237060547 }, { "date": "2024-12-20", "close": 30.5, "volume": 992000, "open": 30.59000015258789, "high": 30.600000381469727, "low": 30.440000534057617 }, { "date": "2024-12-23", "close": 29.290001, "volume": 818700, "open": 29.290000915527344, "high": 29.350000381469727, "low": 29.25 }, { "date": "2024-12-24", "close": 29.370001, "volume": 388600, "open": 29.299999237060547, "high": 29.3700008392334, "low": 29.280000686645508 }, { "date": "2024-12-26", "close": 29.309999, "volume": 554600, "open": 29.34000015258789, "high": 29.350000381469727, "low": 29.280000686645508 }, { "date": "2024-12-27", "close": 29.26, "volume": 462200, "open": 29.260000228881836, "high": 29.309999465942383, "low": 29.25 }, { "date": "2024-12-30", "close": 29.290001, "volume": 775000, "open": 29.329999923706055, "high": 29.389999389648438, "low": 29.290000915527344 }, { "date": "2024-12-31", "close": 29.42, "volume": 752400, "open": 29.350000381469727, "high": 29.459999084472656, "low": 29.34000015258789 }, { "date": "2025-01-02", "close": 29.67, "volume": 1397600, "open": 29.510000228881836, "high": 29.709999084472656, "low": 29.489999771118164 }, { "date": "2025-01-03", "close": 29.58, "volume": 7968000, "open": 29.6299991607666, "high": 29.68000030517578, "low": 29.559999465942383 }, { "date": "2025-01-06", "close": 29.389999, "volume": 3883300, "open": 29.389999389648438, "high": 29.43000030517578, "low": 29.350000381469727 }, { "date": "2025-01-07", "close": 29.5, "volume": 1505600, "open": 29.3700008392334, "high": 29.5, "low": 29.360000610351562 }, { "date": "2025-01-08", "close": 29.610001, "volume": 2158500, "open": 29.649999618530273, "high": 29.65999984741211, "low": 29.579999923706055 }, { "date": "2025-01-10", "close": 29.76, "volume": 1409900, "open": 29.739999771118164, "high": 29.81999969482422, "low": 29.68000030517578 }, { "date": "2025-01-13", "close": 29.85, "volume": 1352600, "open": 29.850000381469727, "high": 29.899999618530273, "low": 29.81999969482422 }, { "date": "2025-01-14", "close": 29.66, "volume": 1161100, "open": 29.760000228881836, "high": 29.780000686645508, "low": 29.65999984741211 }, { "date": "2025-01-15", "close": 29.610001, "volume": 1056200, "open": 29.530000686645508, "high": 29.700000762939453, "low": 29.5 }, { "date": "2025-01-16", "close": 29.610001, "volume": 658100, "open": 29.670000076293945, "high": 29.709999084472656, "low": 29.56999969482422 }, { "date": "2025-01-17", "close": 29.719999, "volume": 1072300, "open": 29.690000534057617, "high": 29.729999542236328, "low": 29.579999923706055 }, { "date": "2025-01-21", "close": 29.34, "volume": 1743100, "open": 29.440000534057617, "high": 29.479999542236328, "low": 29.31999969482422 }, { "date": "2025-01-22", "close": 29.389999, "volume": 1497400, "open": 29.3700008392334, "high": 29.420000076293945, "low": 29.360000610351562 }, { "date": "2025-01-23", "close": 29.379999, "volume": 876500, "open": 29.40999984741211, "high": 29.489999771118164, "low": 29.31999969482422 }, { "date": "2025-01-24", "close": 29.200001, "volume": 10044500, "open": 29.239999771118164, "high": 29.260000228881836, "low": 29.139999389648438 }, { "date": "2025-01-27", "close": 29.209999, "volume": 978000, "open": 29.1200008392334, "high": 29.219999313354492, "low": 29.1200008392334 }, { "date": "2025-01-28", "close": 29.33, "volume": 390100, "open": 29.31999969482422, "high": 29.3700008392334, "low": 29.309999465942383 }, { "date": "2025-01-29", "close": 29.389999, "volume": 1136700, "open": 29.40999984741211, "high": 29.43000030517578, "low": 29.34000015258789 }, { "date": "2025-01-30", "close": 29.389999, "volume": 897100, "open": 29.299999237060547, "high": 29.440000534057617, "low": 29.280000686645508 }, { "date": "2025-01-31", "close": 29.51, "volume": 810300, "open": 29.469999313354492, "high": 29.520000457763672, "low": 29.31999969482422 }, { "date": "2025-02-03", "close": 29.639999, "volume": 2511700, "open": 29.729999542236328, "high": 29.780000686645508, "low": 29.540000915527344 }, { "date": "2025-02-04", "close": 29.370001, "volume": 1148400, "open": 29.489999771118164, "high": 29.510000228881836, "low": 29.3700008392334 }, { "date": "2025-02-05", "close": 29.32, "volume": 1628200, "open": 29.260000228881836, "high": 29.31999969482422, "low": 29.209999084472656 }, { "date": "2025-02-06", "close": 29.299999, "volume": 1254400, "open": 29.3799991607666, "high": 29.40999984741211, "low": 29.290000915527344 }, { "date": "2025-02-07", "close": 29.43, "volume": 1054500, "open": 29.31999969482422, "high": 29.489999771118164, "low": 29.309999465942383 }, { "date": "2025-02-10", "close": 29.52, "volume": 754200, "open": 29.510000228881836, "high": 29.530000686645508, "low": 29.469999313354492 }, { "date": "2025-02-11", "close": 29.42, "volume": 973400, "open": 29.459999084472656, "high": 29.479999542236328, "low": 29.360000610351562 }, { "date": "2025-02-12", "close": 29.440001, "volume": 865600, "open": 29.489999771118164, "high": 29.540000915527344, "low": 29.329999923706055 }, { "date": "2025-02-13", "close": 29.200001, "volume": 1642600, "open": 29.3799991607666, "high": 29.399999618530273, "low": 29.170000076293945 }, { "date": "2025-02-14", "close": 29.120001, "volume": 658600, "open": 29.079999923706055, "high": 29.1200008392334, "low": 29.059999465942383 }, { "date": "2025-02-18", "close": 29.18, "volume": 1484900, "open": 29.170000076293945, "high": 29.209999084472656, "low": 29.139999389648438 }, { "date": "2025-02-19", "close": 29.209999, "volume": 518600, "open": 29.219999313354492, "high": 29.290000915527344, "low": 29.190000534057617 }, { "date": "2025-02-20", "close": 28.98, "volume": 1311300, "open": 29.1299991607666, "high": 29.139999389648438, "low": 28.979999542236328 }, { "date": "2025-02-21", "close": 29.08, "volume": 680500, "open": 29.09000015258789, "high": 29.110000610351562, "low": 29.040000915527344 }, { "date": "2025-02-24", "close": 29.1, "volume": 885500, "open": 29.09000015258789, "high": 29.1299991607666, "low": 29.040000915527344 }, { "date": "2025-02-25", "close": 28.99, "volume": 1099300, "open": 29.030000686645508, "high": 29.06999969482422, "low": 28.969999313354492 }, { "date": "2025-02-26", "close": 29.049999, "volume": 610400, "open": 29.06999969482422, "high": 29.100000381469727, "low": 28.979999542236328 }, { "date": "2025-02-27", "close": 29.26, "volume": 1078900, "open": 29.219999313354492, "high": 29.290000915527344, "low": 29.190000534057617 }, { "date": "2025-02-28", "close": 29.389999, "volume": 2018300, "open": 29.299999237060547, "high": 29.399999618530273, "low": 29.280000686645508 }, { "date": "2025-03-03", "close": 29.110001, "volume": 1346700, "open": 29.15999984741211, "high": 29.18000030517578, "low": 29.079999923706055 }, { "date": "2025-03-04", "close": 28.85, "volume": 971100, "open": 29.010000228881836, "high": 29.059999465942383, "low": 28.850000381469727 }, { "date": "2025-03-05", "close": 28.5, "volume": 1374200, "open": 28.579999923706055, "high": 28.600000381469727, "low": 28.479999542236328 }, { "date": "2025-03-06", "close": 28.48, "volume": 575500, "open": 28.40999984741211, "high": 28.510000228881836, "low": 28.350000381469727 }, { "date": "2025-03-07", "close": 28.389999, "volume": 531300, "open": 28.309999465942383, "high": 28.43000030517578, "low": 28.299999237060547 }, { "date": "2025-03-10", "close": 28.41, "volume": 1299800, "open": 28.360000610351562, "high": 28.450000762939453, "low": 28.350000381469727 }, { "date": "2025-03-11", "close": 28.25, "volume": 1346900, "open": 28.260000228881836, "high": 28.309999465942383, "low": 28.219999313354492 }, { "date": "2025-03-12", "close": 28.32, "volume": 408700, "open": 28.350000381469727, "high": 28.3799991607666, "low": 28.270000457763672 }, { "date": "2025-03-13", "close": 28.42, "volume": 468900, "open": 28.43000030517578, "high": 28.440000534057617, "low": 28.360000610351562 }, { "date": "2025-03-14", "close": 28.389999, "volume": 1693600, "open": 28.3700008392334, "high": 28.40999984741211, "low": 28.350000381469727 }, { "date": "2025-03-17", "close": 28.280001, "volume": 569900, "open": 28.329999923706055, "high": 28.34000015258789, "low": 28.260000228881836 }, { "date": "2025-03-18", "close": 28.26, "volume": 457600, "open": 28.31999969482422, "high": 28.350000381469727, "low": 28.239999771118164 }, { "date": "2025-03-19", "close": 28.33, "volume": 382600, "open": 28.360000610351562, "high": 28.43000030517578, "low": 28.309999465942383 }, { "date": "2025-03-20", "close": 28.41, "volume": 765300, "open": 28.479999542236328, "high": 28.5, "low": 28.40999984741211 }, { "date": "2025-03-21", "close": 28.5, "volume": 621400, "open": 28.479999542236328, "high": 28.530000686645508, "low": 28.459999084472656 }, { "date": "2025-03-24", "close": 28.549999, "volume": 551000, "open": 28.5, "high": 28.610000610351562, "low": 28.5 }, { "date": "2025-03-25", "close": 28.52, "volume": 329100, "open": 28.489999771118164, "high": 28.540000915527344, "low": 28.459999084472656 }, { "date": "2025-03-26", "close": 28.65, "volume": 318900, "open": 28.600000381469727, "high": 28.649999618530273, "low": 28.559999465942383 }, { "date": "2025-03-27", "close": 28.559999, "volume": 618200, "open": 28.600000381469727, "high": 28.6200008392334, "low": 28.510000228881836 }, { "date": "2025-03-28", "close": 28.51, "volume": 364700, "open": 28.540000915527344, "high": 28.559999465942383, "low": 28.469999313354492 }, { "date": "2025-03-31", "close": 28.540001, "volume": 980900, "open": 28.510000228881836, "high": 28.600000381469727, "low": 28.510000228881836 }, { "date": "2025-04-01", "close": 28.57, "volume": 371300, "open": 28.56999969482422, "high": 28.600000381469727, "low": 28.520000457763672 }, { "date": "2025-04-02", "close": 28.450001, "volume": 382800, "open": 28.489999771118164, "high": 28.520000457763672, "low": 28.420000076293945 }, { "date": "2025-04-03", "close": 27.950001, "volume": 5057800, "open": 27.850000381469727, "high": 28.020000457763672, "low": 27.790000915527344 }, { "date": "2025-04-04", "close": 28.26, "volume": 1486100, "open": 28.040000915527344, "high": 28.299999237060547, "low": 28.020000457763672 }, { "date": "2025-04-07", "close": 28.379999, "volume": 2740500, "open": 28.25, "high": 28.420000076293945, "low": 28.25 }, { "date": "2025-04-08", "close": 28.25, "volume": 491600, "open": 28.260000228881836, "high": 28.389999389648438, "low": 28.200000762939453 }, { "date": "2025-04-09", "close": 28.290001, "volume": 1720700, "open": 27.979999542236328, "high": 28.34000015258789, "low": 27.979999542236328 }, { "date": "2025-04-10", "close": 27.700001, "volume": 1867600, "open": 27.8799991607666, "high": 27.899999618530273, "low": 27.6299991607666 }, { "date": "2025-04-11", "close": 27.450001, "volume": 1811600, "open": 27.309999465942383, "high": 27.559999465942383, "low": 27.290000915527344 }, { "date": "2025-04-14", "close": 27.360001, "volume": 967700, "open": 27.479999542236328, "high": 27.5, "low": 27.329999923706055 }, { "date": "2025-04-15", "close": 27.51, "volume": 757700, "open": 27.420000076293945, "high": 27.530000686645508, "low": 27.389999389648438 }, { "date": "2025-04-16", "close": 27.280001, "volume": 1330500, "open": 27.34000015258789, "high": 27.3700008392334, "low": 27.239999771118164 }, { "date": "2025-04-17", "close": 27.299999, "volume": 499900, "open": 27.329999923706055, "high": 27.360000610351562, "low": 27.270000457763672 }, { "date": "2025-04-21", "close": 27.040001, "volume": 1208900, "open": 27.020000457763672, "high": 27.079999923706055, "low": 26.989999771118164 }, { "date": "2025-04-22", "close": 27.190001, "volume": 2219200, "open": 27.09000015258789, "high": 27.209999084472656, "low": 27.059999465942383 }, { "date": "2025-04-23", "close": 27.440001, "volume": 3933500, "open": 27.280000686645508, "high": 27.469999313354492, "low": 27.25 }, { "date": "2025-04-24", "close": 27.32, "volume": 757100, "open": 27.31999969482422, "high": 27.3799991607666, "low": 27.290000915527344 }, { "date": "2025-04-25", "close": 27.389999, "volume": 680600, "open": 27.420000076293945, "high": 27.450000762939453, "low": 27.350000381469727 }, { "date": "2025-04-28", "close": 27.219999, "volume": 520300, "open": 27.3799991607666, "high": 27.389999389648438, "low": 27.209999084472656 }, { "date": "2025-04-29", "close": 27.309999, "volume": 852100, "open": 27.25, "high": 27.31999969482422, "low": 27.239999771118164 }, { "date": "2025-04-30", "close": 27.41, "volume": 829300, "open": 27.3700008392334, "high": 27.420000076293945, "low": 27.329999923706055 }, { "date": "2025-05-01", "close": 27.57, "volume": 1921400, "open": 27.489999771118164, "high": 27.6299991607666, "low": 27.479999542236328 }, { "date": "2025-05-02", "close": 27.530001, "volume": 1285500, "open": 27.440000534057617, "high": 27.549999237060547, "low": 27.360000610351562 }, { "date": "2025-05-05", "close": 27.48, "volume": 617700, "open": 27.389999389648438, "high": 27.520000457763672, "low": 27.389999389648438 }, { "date": "2025-05-06", "close": 27.309999, "volume": 650000, "open": 27.3700008392334, "high": 27.399999618530273, "low": 27.309999465942383 }, { "date": "2025-05-07", "close": 27.51, "volume": 812100, "open": 27.389999389648438, "high": 27.520000457763672, "low": 27.360000610351562 }, { "date": "2025-05-08", "close": 27.74, "volume": 869400, "open": 27.520000457763672, "high": 27.770000457763672, "low": 27.510000228881836 }, { "date": "2025-05-09", "close": 27.66, "volume": 1307000, "open": 27.649999618530273, "high": 27.68000030517578, "low": 27.59000015258789 }, { "date": "2025-05-12", "close": 28.049999, "volume": 1948500, "open": 27.979999542236328, "high": 28.110000610351562, "low": 27.950000762939453 }, { "date": "2025-05-13", "close": 27.809999, "volume": 736900, "open": 27.940000534057617, "high": 27.959999084472656, "low": 27.809999465942383 }, { "date": "2025-05-14", "close": 27.870001, "volume": 1026600, "open": 27.729999542236328, "high": 27.8700008392334, "low": 27.709999084472656 }, { "date": "2025-05-15", "close": 27.799999, "volume": 850400, "open": 27.780000686645508, "high": 27.84000015258789, "low": 27.75 }, { "date": "2025-05-16", "close": 27.879999, "volume": 807800, "open": 27.809999465942383, "high": 27.920000076293945, "low": 27.770000457763672 }, { "date": "2025-05-19", "close": 27.690001, "volume": 894200, "open": 27.649999618530273, "high": 27.719999313354492, "low": 27.639999389648438 }, { "date": "2025-05-20", "close": 27.610001, "volume": 430300, "open": 27.709999084472656, "high": 27.709999084472656, "low": 27.59000015258789 }, { "date": "2025-05-21", "close": 27.49, "volume": 859200, "open": 27.479999542236328, "high": 27.5, "low": 27.399999618530273 }, { "date": "2025-05-22", "close": 27.57, "volume": 656700, "open": 27.540000915527344, "high": 27.6299991607666, "low": 27.530000686645508 }, { "date": "2025-05-23", "close": 27.370001, "volume": 1261300, "open": 27.440000534057617, "high": 27.469999313354492, "low": 27.34000015258789 }, { "date": "2025-05-27", "close": 27.52, "volume": 1060500, "open": 27.399999618530273, "high": 27.520000457763672, "low": 27.399999618530273 }, { "date": "2025-05-28", "close": 27.610001, "volume": 801300, "open": 27.579999923706055, "high": 27.610000610351562, "low": 27.530000686645508 }, { "date": "2025-05-29", "close": 27.459999, "volume": 980400, "open": 27.479999542236328, "high": 27.5, "low": 27.420000076293945 }, { "date": "2025-05-30", "close": 27.450001, "volume": 1030000, "open": 27.510000228881836, "high": 27.549999237060547, "low": 27.440000534057617 }, { "date": "2025-06-02", "close": 27.26, "volume": 1051200, "open": 27.329999923706055, "high": 27.350000381469727, "low": 27.25 }, { "date": "2025-06-03", "close": 27.440001, "volume": 1306600, "open": 27.40999984741211, "high": 27.450000762939453, "low": 27.3799991607666 }, { "date": "2025-06-04", "close": 27.32, "volume": 769700, "open": 27.3700008392334, "high": 27.389999389648438, "low": 27.280000686645508 }, { "date": "2025-06-05", "close": 27.299999, "volume": 1105500, "open": 27.200000762939453, "high": 27.329999923706055, "low": 27.200000762939453 }, { "date": "2025-06-06", "close": 27.440001, "volume": 758400, "open": 27.469999313354492, "high": 27.479999542236328, "low": 27.399999618530273 }, { "date": "2025-06-09", "close": 27.370001, "volume": 604600, "open": 27.450000762939453, "high": 27.450000762939453, "low": 27.3700008392334 }, { "date": "2025-06-10", "close": 27.4, "volume": 732100, "open": 27.350000381469727, "high": 27.43000030517578, "low": 27.350000381469727 }, { "date": "2025-06-11", "close": 27.299999, "volume": 833300, "open": 27.350000381469727, "high": 27.3700008392334, "low": 27.270000457763672 }, { "date": "2025-06-12", "close": 27.1, "volume": 1260800, "open": 27.09000015258789, "high": 27.139999389648438, "low": 27.059999465942383 }, { "date": "2025-06-13", "close": 27.17, "volume": 2720900, "open": 27.270000457763672, "high": 27.290000915527344, "low": 27.139999389648438 }, { "date": "2025-06-16", "close": 27.200001, "volume": 1534100, "open": 27.100000381469727, "high": 27.200000762939453, "low": 27.049999237060547 }, { "date": "2025-06-17", "close": 27.379999, "volume": 2361400, "open": 27.190000534057617, "high": 27.399999618530273, "low": 27.190000534057617 }, { "date": "2025-06-18", "close": 27.43, "volume": 2202600, "open": 27.350000381469727, "high": 27.450000762939453, "low": 27.290000915527344 }, { "date": "2025-06-20", "close": 27.4, "volume": 1191600, "open": 27.360000610351562, "high": 27.420000076293945, "low": 27.329999923706055 }, { "date": "2025-06-23", "close": 27.290001, "volume": 2885600, "open": 27.520000457763672, "high": 27.530000686645508, "low": 27.270000457763672 }, { "date": "2025-06-24", "close": 27.15, "volume": 1538800, "open": 27.209999084472656, "high": 27.219999313354492, "low": 27.100000381469727 }, { "date": "2025-06-25", "close": 27.08, "volume": 1828600, "open": 27.219999313354492, "high": 27.219999313354492, "low": 27.06999969482422 }, { "date": "2025-06-26", "close": 26.969999, "volume": 1559900, "open": 26.959999084472656, "high": 27.010000228881836, "low": 26.899999618530273 }, { "date": "2025-06-27", "close": 27.02, "volume": 1373700, "open": 26.989999771118164, "high": 27.049999237060547, "low": 26.950000762939453 }, { "date": "2025-06-30", "close": 26.879999, "volume": 1023100, "open": 27.0, "high": 27.0, "low": 26.8700008392334 }, { "date": "2025-07-01", "close": 26.870001, "volume": 1503800, "open": 26.829999923706055, "high": 26.90999984741211, "low": 26.809999465942383 }, { "date": "2025-07-02", "close": 26.85, "volume": 774500, "open": 26.940000534057617, "high": 26.969999313354492, "low": 26.850000381469727 }, { "date": "2025-07-03", "close": 26.98, "volume": 1148900, "open": 26.950000762939453, "high": 27.0, "low": 26.90999984741211 }, { "date": "2025-07-07", "close": 27.07, "volume": 1337800, "open": 27.030000686645508, "high": 27.139999389648438, "low": 27.020000457763672 }, { "date": "2025-07-08", "close": 27.09, "volume": 1337300, "open": 27.149999618530273, "high": 27.190000534057617, "low": 27.079999923706055 }, { "date": "2025-07-09", "close": 27.09, "volume": 703200, "open": 27.100000381469727, "high": 27.1299991607666, "low": 27.079999923706055 }, { "date": "2025-07-10", "close": 27.139999, "volume": 1244700, "open": 27.139999389648438, "high": 27.209999084472656, "low": 27.1200008392334 }, { "date": "2025-07-11", "close": 27.219999, "volume": 597500, "open": 27.190000534057617, "high": 27.239999771118164, "low": 27.15999984741211 }, { "date": "2025-07-14", "close": 27.290001, "volume": 1313500, "open": 27.25, "high": 27.299999237060547, "low": 27.219999313354492 }, { "date": "2025-07-15", "close": 27.440001, "volume": 1713300, "open": 27.299999237060547, "high": 27.459999084472656, "low": 27.290000915527344 }, { "date": "2025-07-16", "close": 27.34, "volume": 2539400, "open": 27.469999313354492, "high": 27.510000228881836, "low": 27.18000030517578 }, { "date": "2025-07-17", "close": 27.459999, "volume": 1520200, "open": 27.459999084472656, "high": 27.489999771118164, "low": 27.440000534057617 }, { "date": "2025-07-18", "close": 27.42, "volume": 910600, "open": 27.329999923706055, "high": 27.420000076293945, "low": 27.309999465942383 }, { "date": "2025-07-21", "close": 27.24, "volume": 2401200, "open": 27.299999237060547, "high": 27.31999969482422, "low": 27.190000534057617 }, { "date": "2025-07-22", "close": 27.1, "volume": 1688600, "open": 27.229999542236328, "high": 27.25, "low": 27.09000015258789 }, { "date": "2025-07-23", "close": 27.059999, "volume": 2129500, "open": 27.15999984741211, "high": 27.18000030517578, "low": 27.049999237060547 }, { "date": "2025-07-24", "close": 27.129999, "volume": 895000, "open": 27.100000381469727, "high": 27.139999389648438, "low": 27.049999237060547 }, { "date": "2025-07-25", "close": 27.190001, "volume": 871000, "open": 27.25, "high": 27.280000686645508, "low": 27.190000534057617 }, { "date": "2025-07-28", "close": 27.5, "volume": 1843200, "open": 27.399999618530273, "high": 27.510000228881836, "low": 27.3700008392334 }, { "date": "2025-07-29", "close": 27.57, "volume": 1876000, "open": 27.6200008392334, "high": 27.639999389648438, "low": 27.549999237060547 }, { "date": "2025-07-30", "close": 27.84, "volume": 1900300, "open": 27.760000228881836, "high": 27.860000610351562, "low": 27.670000076293945 }, { "date": "2025-07-31", "close": 27.9, "volume": 1316200, "open": 27.899999618530273, "high": 27.920000076293945, "low": 27.81999969482422 }, { "date": "2025-08-01", "close": 27.57, "volume": 3105600, "open": 27.56999969482422, "high": 27.65999984741211, "low": 27.530000686645508 }, { "date": "2025-08-04", "close": 27.559999, "volume": 935500, "open": 27.520000457763672, "high": 27.579999923706055, "low": 27.5 }, { "date": "2025-08-05", "close": 27.559999, "volume": 1073700, "open": 27.59000015258789, "high": 27.6299991607666, "low": 27.520000457763672 }, { "date": "2025-08-06", "close": 27.4, "volume": 1137500, "open": 27.469999313354492, "high": 27.479999542236328, "low": 27.3700008392334 }, { "date": "2025-08-07", "close": 27.379999, "volume": 1405500, "open": 27.40999984741211, "high": 27.489999771118164, "low": 27.3799991607666 }, { "date": "2025-08-08", "close": 27.43, "volume": 490900, "open": 27.420000076293945, "high": 27.450000762939453, "low": 27.389999389648438 }, { "date": "2025-08-11", "close": 27.540001, "volume": 1225200, "open": 27.5, "high": 27.559999465942383, "low": 27.479999542236328 }, { "date": "2025-08-12", "close": 27.4, "volume": 863100, "open": 27.510000228881836, "high": 27.510000228881836, "low": 27.34000015258789 }, { "date": "2025-08-13", "close": 27.33, "volume": 962300, "open": 27.329999923706055, "high": 27.329999923706055, "low": 27.270000457763672 }, { "date": "2025-08-14", "close": 27.43, "volume": 657100, "open": 27.40999984741211, "high": 27.469999313354492, "low": 27.399999618530273 }, { "date": "2025-08-15", "close": 27.34, "volume": 660600, "open": 27.34000015258789, "high": 27.360000610351562, "low": 27.309999465942383 }, { "date": "2025-08-18", "close": 27.41, "volume": 646000, "open": 27.389999389648438, "high": 27.440000534057617, "low": 27.389999389648438 }, { "date": "2025-08-19", "close": 27.48, "volume": 582100, "open": 27.420000076293945, "high": 27.479999542236328, "low": 27.40999984741211 }, { "date": "2025-08-20", "close": 27.459999, "volume": 658600, "open": 27.450000762939453, "high": 27.469999313354492, "low": 27.420000076293945 }, { "date": "2025-08-21", "close": 27.6, "volume": 1186400, "open": 27.5, "high": 27.600000381469727, "low": 27.5 }, { "date": "2025-08-22", "close": 27.33, "volume": 1552700, "open": 27.610000610351562, "high": 27.6200008392334, "low": 27.290000915527344 }, { "date": "2025-08-25", "close": 27.549999, "volume": 791300, "open": 27.389999389648438, "high": 27.56999969482422, "low": 27.360000610351562 }, { "date": "2025-08-26", "close": 27.48, "volume": 675500, "open": 27.489999771118164, "high": 27.510000228881836, "low": 27.450000762939453 }, { "date": "2025-08-27", "close": 27.49, "volume": 524000, "open": 27.610000610351562, "high": 27.610000610351562, "low": 27.469999313354492 }, { "date": "2025-08-28", "close": 27.389999, "volume": 819400, "open": 27.440000534057617, "high": 27.459999084472656, "low": 27.360000610351562 }, { "date": "2025-08-29", "close": 27.370001, "volume": 661500, "open": 27.459999084472656, "high": 27.469999313354492, "low": 27.3700008392334 }, { "date": "2025-09-02", "close": 27.549999, "volume": 931700, "open": 27.56999969482422, "high": 27.56999969482422, "low": 27.459999084472656 }, { "date": "2025-09-03", "close": 27.5, "volume": 577200, "open": 27.530000686645508, "high": 27.559999465942383, "low": 27.459999084472656 }, { "date": "2025-09-04", "close": 27.540001, "volume": 906000, "open": 27.530000686645508, "high": 27.59000015258789, "low": 27.530000686645508 }, { "date": "2025-09-05", "close": 27.4, "volume": 1127400, "open": 27.3799991607666, "high": 27.420000076293945, "low": 27.309999465942383 }, { "date": "2025-09-08", "close": 27.309999, "volume": 513600, "open": 27.329999923706055, "high": 27.3799991607666, "low": 27.309999465942383 }, { "date": "2025-09-09", "close": 27.42, "volume": 385200, "open": 27.329999923706055, "high": 27.43000030517578, "low": 27.290000915527344 }, { "date": "2025-09-10", "close": 27.440001, "volume": 465200, "open": 27.40999984741211, "high": 27.450000762939453, "low": 27.3700008392334 }, { "date": "2025-09-11", "close": 27.35, "volume": 926000, "open": 27.40999984741211, "high": 27.40999984741211, "low": 27.350000381469727 }, { "date": "2025-09-12", "close": 27.389999, "volume": 1069900, "open": 27.450000762939453, "high": 27.450000762939453, "low": 27.3799991607666 }, { "date": "2025-09-15", "close": 27.299999, "volume": 586800, "open": 27.34000015258789, "high": 27.360000610351562, "low": 27.299999237060547 }, { "date": "2025-09-16", "close": 27.129999, "volume": 874700, "open": 27.209999084472656, "high": 27.219999313354492, "low": 27.110000610351562 }, { "date": "2025-09-17", "close": 27.219999, "volume": 1662000, "open": 27.170000076293945, "high": 27.229999542236328, "low": 27.010000228881836 }, { "date": "2025-09-18", "close": 27.35, "volume": 1542100, "open": 27.329999923706055, "high": 27.40999984741211, "low": 27.31999969482422 }, { "date": "2025-09-19", "close": 27.43, "volume": 715300, "open": 27.420000076293945, "high": 27.440000534057617, "low": 27.3799991607666 }, { "date": "2025-09-22", "close": 27.33, "volume": 805500, "open": 27.360000610351562, "high": 27.40999984741211, "low": 27.329999923706055 }, { "date": "2025-09-23", "close": 27.309999, "volume": 886000, "open": 27.350000381469727, "high": 27.3700008392334, "low": 27.299999237060547 }, { "date": "2025-09-24", "close": 27.51, "volume": 802100, "open": 27.489999771118164, "high": 27.520000457763672, "low": 27.469999313354492 }, { "date": "2025-09-25", "close": 27.700001, "volume": 1273600, "open": 27.59000015258789, "high": 27.719999313354492, "low": 27.59000015258789 }, { "date": "2025-09-26", "close": 27.6, "volume": 605500, "open": 27.65999984741211, "high": 27.65999984741211, "low": 27.59000015258789 }, { "date": "2025-09-29", "close": 27.540001, "volume": 748800, "open": 27.510000228881836, "high": 27.559999465942383, "low": 27.5 }, { "date": "2025-09-30", "close": 27.51, "volume": 1106800, "open": 27.530000686645508, "high": 27.540000915527344, "low": 27.459999084472656 }, { "date": "2025-10-01", "close": 27.5, "volume": 1273400, "open": 27.43000030517578, "high": 27.530000686645508, "low": 27.420000076293945 }, { "date": "2025-10-02", "close": 27.540001, "volume": 949500, "open": 27.479999542236328, "high": 27.610000610351562, "low": 27.479999542236328 }, { "date": "2025-10-03", "close": 27.49, "volume": 707700, "open": 27.510000228881836, "high": 27.530000686645508, "low": 27.469999313354492 }, { "date": "2025-10-06", "close": 27.620001, "volume": 967700, "open": 27.65999984741211, "high": 27.670000076293945, "low": 27.59000015258789 }, { "date": "2025-10-07", "close": 27.780001, "volume": 891000, "open": 27.719999313354492, "high": 27.780000686645508, "low": 27.690000534057617 }, { "date": "2025-10-08", "close": 27.84, "volume": 937200, "open": 27.829999923706055, "high": 27.899999618530273, "low": 27.809999465942383 }, { "date": "2025-10-09", "close": 28.030001, "volume": 2422400, "open": 27.8799991607666, "high": 28.059999465942383, "low": 27.8799991607666 }, { "date": "2025-10-10", "close": 27.889999, "volume": 1210600, "open": 28.010000228881836, "high": 28.010000228881836, "low": 27.850000381469727 }, { "date": "2025-10-13", "close": 27.99, "volume": 580700, "open": 27.959999084472656, "high": 28.0, "low": 27.950000762939453 }, { "date": "2025-10-14", "close": 27.91, "volume": 805500, "open": 27.979999542236328, "high": 28.0, "low": 27.899999618530273 }, { "date": "2025-10-15", "close": 27.83, "volume": 1133500, "open": 27.889999389648438, "high": 27.889999389648438, "low": 27.799999237060547 }, { "date": "2025-10-16", "close": 27.719999, "volume": 868100, "open": 27.790000915527344, "high": 27.809999465942383, "low": 27.709999084472656 }, { "date": "2025-10-17", "close": 27.75, "volume": 670700, "open": 27.75, "high": 27.799999237060547, "low": 27.739999771118164 }, { "date": "2025-10-20", "close": 27.82, "volume": 714500, "open": 27.780000686645508, "high": 27.81999969482422, "low": 27.760000228881836 }, { "date": "2025-10-21", "close": 27.93, "volume": 1433400, "open": 27.90999984741211, "high": 27.93000030517578, "low": 27.8700008392334 }, { "date": "2025-10-22", "close": 27.9, "volume": 1081100, "open": 27.959999084472656, "high": 27.959999084472656, "low": 27.8700008392334 }, { "date": "2025-10-23", "close": 27.91, "volume": 501300, "open": 27.950000762939453, "high": 27.950000762939453, "low": 27.90999984741211 }, { "date": "2025-10-24", "close": 27.91, "volume": 691800, "open": 27.90999984741211, "high": 27.959999084472656, "low": 27.899999618530273 }, { "date": "2025-10-27", "close": 27.879999, "volume": 818000, "open": 27.889999389648438, "high": 27.93000030517578, "low": 27.8799991607666 }, { "date": "2025-10-28", "close": 27.860001, "volume": 1573900, "open": 27.90999984741211, "high": 27.93000030517578, "low": 27.84000015258789 }, { "date": "2025-10-29", "close": 28.02, "volume": 1968800, "open": 27.90999984741211, "high": 28.059999465942383, "low": 27.850000381469727 }, { "date": "2025-10-30", "close": 28.129999, "volume": 1519100, "open": 28.1200008392334, "high": 28.1299991607666, "low": 28.079999923706055 }, { "date": "2025-10-31", "close": 28.209999, "volume": 972400, "open": 28.15999984741211, "high": 28.209999084472656, "low": 28.15999984741211 }, { "date": "2025-11-03", "close": 28.23, "volume": 852300, "open": 28.260000228881836, "high": 28.280000686645508, "low": 28.18000030517578 }, { "date": "2025-11-04", "close": 28.32, "volume": 1204600, "open": 28.309999465942383, "high": 28.350000381469727, "low": 28.280000686645508 }, { "date": "2025-11-05", "close": 28.33, "volume": 1340000, "open": 28.350000381469727, "high": 28.3799991607666, "low": 28.31999969482422 }, { "date": "2025-11-06", "close": 28.18, "volume": 1293800, "open": 28.239999771118164, "high": 28.260000228881836, "low": 28.18000030517578 }, { "date": "2025-11-07", "close": 28.16, "volume": 1150600, "open": 28.149999618530273, "high": 28.18000030517578, "low": 28.110000610351562 }, { "date": "2025-11-10", "close": 28.18, "volume": 997900, "open": 28.170000076293945, "high": 28.219999313354492, "low": 28.15999984741211 }, { "date": "2025-11-11", "close": 28.139999, "volume": 1383900, "open": 28.100000381469727, "high": 28.149999618530273, "low": 28.09000015258789 }, { "date": "2025-11-12", "close": 28.15, "volume": 1043900, "open": 28.209999084472656, "high": 28.219999313354492, "low": 28.1299991607666 }, { "date": "2025-11-13", "close": 28.07, "volume": 1014100, "open": 28.100000381469727, "high": 28.110000610351562, "low": 28.020000457763672 }, { "date": "2025-11-14", "close": 28.110001, "volume": 1099300, "open": 28.06999969482422, "high": 28.139999389648438, "low": 28.059999465942383 }, { "date": "2025-11-17", "close": 28.18, "volume": 1188500, "open": 28.170000076293945, "high": 28.200000762939453, "low": 28.149999618530273 }, { "date": "2025-11-18", "close": 28.209999, "volume": 1428100, "open": 28.18000030517578, "high": 28.229999542236328, "low": 28.149999618530273 }, { "date": "2025-11-19", "close": 28.389999, "volume": 1917200, "open": 28.290000915527344, "high": 28.399999618530273, "low": 28.270000457763672 }, { "date": "2025-11-20", "close": 28.41, "volume": 1492900, "open": 28.350000381469727, "high": 28.40999984741211, "low": 28.329999923706055 }, { "date": "2025-11-21", "close": 28.389999, "volume": 1305200, "open": 28.43000030517578, "high": 28.450000762939453, "low": 28.3700008392334 }, { "date": "2025-11-24", "close": 28.389999, "volume": 996000, "open": 28.3799991607666, "high": 28.420000076293945, "low": 28.3700008392334 }, { "date": "2025-11-25", "close": 28.309999, "volume": 1281600, "open": 28.31999969482422, "high": 28.329999923706055, "low": 28.239999771118164 }, { "date": "2025-11-26", "close": 28.23, "volume": 1130500, "open": 28.329999923706055, "high": 28.329999923706055, "low": 28.219999313354492 }, { "date": "2025-11-28", "close": 28.209999, "volume": 1215800, "open": 28.270000457763672, "high": 28.270000457763672, "low": 28.18000030517578 }, { "date": "2025-12-01", "close": 28.200001, "volume": 2996300, "open": 28.1200008392334, "high": 28.209999084472656, "low": 28.110000610351562 }, { "date": "2025-12-02", "close": 28.190001, "volume": 1528300, "open": 28.219999313354492, "high": 28.25, "low": 28.18000030517578 }, { "date": "2025-12-03", "close": 28.049999, "volume": 1962500, "open": 28.09000015258789, "high": 28.100000381469727, "low": 28.020000457763672 }, { "date": "2025-12-04", "close": 28.110001, "volume": 1479800, "open": 28.020000457763672, "high": 28.110000610351562, "low": 28.020000457763672 }, { "date": "2025-12-05", "close": 28.08, "volume": 1639400, "open": 28.079999923706055, "high": 28.1299991607666, "low": 28.059999465942383 }, { "date": "2025-12-08", "close": 28.120001, "volume": 1143400, "open": 28.079999923706055, "high": 28.15999984741211, "low": 28.079999923706055 }, { "date": "2025-12-09", "close": 28.16, "volume": 1191700, "open": 28.139999389648438, "high": 28.200000762939453, "low": 28.1299991607666 }, { "date": "2025-12-10", "close": 28.01, "volume": 2309500, "open": 28.15999984741211, "high": 28.15999984741211, "low": 27.979999542236328 }, { "date": "2025-12-11", "close": 27.91, "volume": 1143000, "open": 27.899999618530273, "high": 27.940000534057617, "low": 27.860000610351562 }, { "date": "2025-12-12", "close": 27.950001, "volume": 1141700, "open": 27.950000762939453, "high": 27.979999542236328, "low": 27.93000030517578 }, { "date": "2025-12-15", "close": 27.93, "volume": 568400, "open": 27.90999984741211, "high": 27.959999084472656, "low": 27.8799991607666 }, { "date": "2025-12-16", "close": 27.9, "volume": 881400, "open": 27.850000381469727, "high": 27.940000534057617, "low": 27.809999465942383 }, { "date": "2025-12-17", "close": 27.959999, "volume": 655400, "open": 27.989999771118164, "high": 27.989999771118164, "low": 27.920000076293945 }, { "date": "2025-12-18", "close": 27.98, "volume": 764300, "open": 27.93000030517578, "high": 28.010000228881836, "low": 27.93000030517578 }, { "date": "2025-12-19", "close": 28.07, "volume": 553300, "open": 28.020000457763672, "high": 28.06999969482422, "low": 28.010000228881836 }, { "date": "2025-12-22", "close": 27.030001, "volume": 1148200, "open": 27.020000457763672, "high": 27.040000915527344, "low": 27.0 }, { "date": "2025-12-23", "close": 26.940001, "volume": 1032800, "open": 26.969999313354492, "high": 26.989999771118164, "low": 26.93000030517578 }, { "date": "2025-12-24", "close": 26.950001, "volume": 699400, "open": 26.940000534057617, "high": 26.959999084472656, "low": 26.93000030517578 }, { "date": "2025-12-26", "close": 26.969999, "volume": 743400, "open": 26.920000076293945, "high": 27.0, "low": 26.920000076293945 }, { "date": "2025-12-29", "close": 26.98, "volume": 794700, "open": 26.959999084472656, "high": 27.020000457763672, "low": 26.940000534057617 }, { "date": "2025-12-30", "close": 27.049999, "volume": 627500, "open": 27.020000457763672, "high": 27.049999237060547, "low": 27.0 }, { "date": "2025-12-31", "close": 27.030001, "volume": 575900, "open": 27.059999465942383, "high": 27.110000610351562, "low": 27.030000686645508 }, { "date": "2026-01-02", "close": 27.110001, "volume": 2375000, "open": 27.079999923706055, "high": 27.1200008392334, "low": 27.040000915527344 }, { "date": "2026-01-05", "close": 27.07, "volume": 1632900, "open": 27.170000076293945, "high": 27.190000534057617, "low": 27.049999237060547 }, { "date": "2026-01-06", "close": 27.16, "volume": 1253200, "open": 27.100000381469727, "high": 27.15999984741211, "low": 27.09000015258789 }, { "date": "2026-01-07", "close": 27.200001, "volume": 1122800, "open": 27.149999618530273, "high": 27.200000762939453, "low": 27.139999389648438 }, { "date": "2026-01-08", "close": 27.27, "volume": 591000, "open": 27.25, "high": 27.280000686645508, "low": 27.219999313354492 }, { "date": "2026-01-09", "close": 27.33, "volume": 806900, "open": 27.299999237060547, "high": 27.360000610351562, "low": 27.299999237060547 }, { "date": "2026-01-12", "close": 27.280001, "volume": 991700, "open": 27.25, "high": 27.280000686645508, "low": 27.219999313354492 }, { "date": "2026-01-13", "close": 27.35, "volume": 747800, "open": 27.270000457763672, "high": 27.3700008392334, "low": 27.270000457763672 }, { "date": "2026-01-14", "close": 27.33, "volume": 535700, "open": 27.309999465942383, "high": 27.350000381469727, "low": 27.280000686645508 }, { "date": "2026-01-15", "close": 27.43, "volume": 700000, "open": 27.40999984741211, "high": 27.450000762939453, "low": 27.389999389648438 }, { "date": "2026-01-16", "close": 27.43, "volume": 1463100, "open": 27.3799991607666, "high": 27.450000762939453, "low": 27.3700008392334 }, { "date": "2026-01-20", "close": 27.209999, "volume": 931300, "open": 27.170000076293945, "high": 27.229999542236328, "low": 27.149999618530273 }, { "date": "2026-01-21", "close": 27.27, "volume": 1005400, "open": 27.18000030517578, "high": 27.299999237060547, "low": 27.18000030517578 }, { "date": "2026-01-22", "close": 27.15, "volume": 826800, "open": 27.209999084472656, "high": 27.219999313354492, "low": 27.1200008392334 }, { "date": "2026-01-23", "close": 26.91, "volume": 686100, "open": 27.1299991607666, "high": 27.139999389648438, "low": 26.90999984741211 }, { "date": "2026-01-26", "close": 26.780001, "volume": 1392400, "open": 26.809999465942383, "high": 26.81999969482422, "low": 26.719999313354492 }, { "date": "2026-01-27", "close": 26.469999, "volume": 1780800, "open": 26.65999984741211, "high": 26.670000076293945, "low": 26.399999618530273 }, { "date": "2026-01-28", "close": 26.629999, "volume": 2744700, "open": 26.600000381469727, "high": 26.739999771118164, "low": 26.559999465942383 }, { "date": "2026-01-29", "close": 26.59, "volume": 1592500, "open": 26.56999969482422, "high": 26.709999084472656, "low": 26.56999969482422 }, { "date": "2026-01-30", "close": 26.85, "volume": 2763800, "open": 26.729999542236328, "high": 26.850000381469727, "low": 26.700000762939453 }, { "date": "2026-02-02", "close": 26.99, "volume": 2780900, "open": 26.959999084472656, "high": 27.030000686645508, "low": 26.90999984741211 }, { "date": "2026-02-03", "close": 26.92, "volume": 1165000, "open": 26.979999542236328, "high": 26.989999771118164, "low": 26.899999618530273 }, { "date": "2026-02-04", "close": 27.01, "volume": 1122400, "open": 26.969999313354492, "high": 27.030000686645508, "low": 26.950000762939453 }, { "date": "2026-02-05", "close": 27.09, "volume": 1840300, "open": 27.010000228881836, "high": 27.09000015258789, "low": 27.0 }, { "date": "2026-02-06", "close": 27.01, "volume": 1305200, "open": 27.020000457763672, "high": 27.020000457763672, "low": 26.969999313354492 }, { "date": "2026-02-09", "close": 26.790001, "volume": 1344900, "open": 26.809999465942383, "high": 26.850000381469727, "low": 26.780000686645508 }, { "date": "2026-02-10", "close": 26.799999, "volume": 1037900, "open": 26.729999542236328, "high": 26.809999465942383, "low": 26.729999542236328 }, { "date": "2026-02-11", "close": 26.83, "volume": 1454400, "open": 26.81999969482422, "high": 26.8700008392334, "low": 26.760000228881836 }, { "date": "2026-02-12", "close": 26.82, "volume": 1103000, "open": 26.809999465942383, "high": 26.860000610351562, "low": 26.770000457763672 }, { "date": "2026-02-13", "close": 26.82, "volume": 840600, "open": 26.81999969482422, "high": 26.889999389648438, "low": 26.799999237060547 }, { "date": "2026-02-17", "close": 26.91, "volume": 1048600, "open": 26.950000762939453, "high": 27.010000228881836, "low": 26.889999389648438 }, { "date": "2026-02-18", "close": 27.08, "volume": 1865700, "open": 26.989999771118164, "high": 27.079999923706055, "low": 26.969999313354492 }, { "date": "2026-02-19", "close": 27.120001, "volume": 937600, "open": 27.15999984741211, "high": 27.170000076293945, "low": 27.100000381469727 }, { "date": "2026-02-20", "close": 27.09, "volume": 1281600, "open": 27.139999389648438, "high": 27.15999984741211, "low": 27.040000915527344 }, { "date": "2026-02-23", "close": 27.09, "volume": 713500, "open": 27.06999969482422, "high": 27.09000015258789, "low": 27.020000457763672 }, { "date": "2026-02-24", "close": 27.110001, "volume": 817300, "open": 27.1299991607666, "high": 27.149999618530273, "low": 27.09000015258789 }, { "date": "2026-02-25", "close": 27.08, "volume": 1029100, "open": 27.139999389648438, "high": 27.139999389648438, "low": 27.049999237060547 }, { "date": "2026-02-26", "close": 27.1, "volume": 1354900, "open": 27.09000015258789, "high": 27.170000076293945, "low": 27.059999465942383 }, { "date": "2026-02-27", "close": 27.08, "volume": 1037400, "open": 27.100000381469727, "high": 27.1200008392334, "low": 27.049999237060547 }, { "date": "2026-03-02", "close": 27.33, "volume": 3348800, "open": 27.31999969482422, "high": 27.399999618530273, "low": 27.280000686645508 }, { "date": "2026-03-03", "close": 27.459999, "volume": 3237200, "open": 27.540000915527344, "high": 27.649999618530273, "low": 27.450000762939453 }, { "date": "2026-03-04", "close": 27.41, "volume": 2493200, "open": 27.420000076293945, "high": 27.459999084472656, "low": 27.389999389648438 }, { "date": "2026-03-05", "close": 27.48, "volume": 4089300, "open": 27.489999771118164, "high": 27.59000015258789, "low": 27.479999542236328 }, { "date": "2026-03-06", "close": 27.469999, "volume": 3315900, "open": 27.56999969482422, "high": 27.59000015258789, "low": 27.440000534057617 }, { "date": "2026-03-09", "close": 27.459999, "volume": 4290500, "open": 27.510000228881836, "high": 27.59000015258789, "low": 27.40999984741211 }, { "date": "2026-03-10", "close": 27.450001, "volume": 3283500, "open": 27.360000610351562, "high": 27.479999542236328, "low": 27.34000015258789 }, { "date": "2026-03-11", "close": 27.549999, "volume": 3203200, "open": 27.520000457763672, "high": 27.56999969482422, "low": 27.469999313354492 }, { "date": "2026-03-12", "close": 27.68, "volume": 2316100, "open": 27.6299991607666, "high": 27.709999084472656, "low": 27.6200008392334 }, { "date": "2026-03-13", "close": 27.889999, "volume": 4225700, "open": 27.770000457763672, "high": 27.90999984741211, "low": 27.75 }, { "date": "2026-03-16", "close": 27.73, "volume": 7286100, "open": 27.739999771118164, "high": 27.780000686645508, "low": 27.68000030517578 }, { "date": "2026-03-17", "close": 27.68, "volume": 3599400, "open": 27.670000076293945, "high": 27.709999084472656, "low": 27.639999389648438 }, { "date": "2026-03-18", "close": 27.85, "volume": 4278500, "open": 27.739999771118164, "high": 27.850000381469727, "low": 27.700000762939453 }, { "date": "2026-03-19", "close": 27.58, "volume": 5031400, "open": 27.790000915527344, "high": 27.809999465942383, "low": 27.5 }, { "date": "2026-03-20", "close": 27.68, "volume": 4216900, "open": 27.65999984741211, "high": 27.75, "low": 27.65999984741211 }, { "date": "2026-03-23", "close": 27.559999, "volume": 4152900, "open": 27.600000381469727, "high": 27.639999389648438, "low": 27.479999542236328 }, { "date": "2026-03-24", "close": 27.65, "volume": 3131800, "open": 27.65999984741211, "high": 27.709999084472656, "low": 27.579999923706055 }, { "date": "2026-03-25", "close": 27.700001, "volume": 3161100, "open": 27.6299991607666, "high": 27.719999313354492, "low": 27.6299991607666 }, { "date": "2026-03-26", "close": 27.809999, "volume": 2410200, "open": 27.760000228881836, "high": 27.81999969482422, "low": 27.719999313354492 }, { "date": "2026-03-27", "close": 27.84, "volume": 2421300, "open": 27.829999923706055, "high": 27.8799991607666, "low": 27.780000686645508 }, { "date": "2026-03-30", "close": 27.98, "volume": 2470800, "open": 27.90999984741211, "high": 28.0, "low": 27.90999984741211 }, { "date": "2026-03-31", "close": 27.780001, "volume": 3450000, "open": 27.850000381469727, "high": 27.889999389648438, "low": 27.770000457763672 }, { "date": "2026-04-01", "close": 27.73, "volume": 4154600, "open": 27.670000076293945, "high": 27.739999771118164, "low": 27.6299991607666 }, { "date": "2026-04-02", "close": 27.860001, "volume": 3579400, "open": 27.850000381469727, "high": 27.889999389648438, "low": 27.780000686645508 }, { "date": "2026-04-06", "close": 27.83, "volume": 3497200, "open": 27.809999465942383, "high": 27.8700008392334, "low": 27.770000457763672 }, { "date": "2026-04-07", "close": 27.75, "volume": 3871900, "open": 27.829999923706055, "high": 27.84000015258789, "low": 27.729999542236328 }, { "date": "2026-04-08", "close": 27.530001, "volume": 5403000, "open": 27.450000762939453, "high": 27.610000610351562, "low": 27.450000762939453 }, { "date": "2026-04-09", "close": 27.48, "volume": 3167600, "open": 27.510000228881836, "high": 27.559999465942383, "low": 27.440000534057617 }, { "date": "2026-04-10", "close": 27.440001, "volume": 4865800, "open": 27.420000076293945, "high": 27.489999771118164, "low": 27.420000076293945 }, { "date": "2026-04-13", "close": 27.379999, "volume": 3728900, "open": 27.540000915527344, "high": 27.540000915527344, "low": 27.3799991607666 }, { "date": "2026-04-14", "close": 27.32, "volume": 4075700, "open": 27.299999237060547, "high": 27.329999923706055, "low": 27.270000457763672 }, { "date": "2026-04-15", "close": 27.290001, "volume": 1926300, "open": 27.309999465942383, "high": 27.34000015258789, "low": 27.280000686645508 }, { "date": "2026-04-16", "close": 27.370001, "volume": 1324700, "open": 27.34000015258789, "high": 27.3799991607666, "low": 27.329999923706055 }, { "date": "2026-04-17", "close": 27.360001, "volume": 1974600, "open": 27.239999771118164, "high": 27.360000610351562, "low": 27.200000762939453 }, { "date": "2026-04-20", "close": 27.32, "volume": 1209500, "open": 27.350000381469727, "high": 27.3799991607666, "low": 27.299999237060547 }, { "date": "2026-04-21", "close": 27.469999, "volume": 1641300, "open": 27.350000381469727, "high": 27.469999313354492, "low": 27.34000015258789 }, { "date": "2026-04-22", "close": 27.48, "volume": 768400, "open": 27.440000534057617, "high": 27.489999771118164, "low": 27.399999618530273 }, { "date": "2026-04-23", "close": 27.530001, "volume": 830200, "open": 27.530000686645508, "high": 27.579999923706055, "low": 27.469999313354492 }, { "date": "2026-04-24", "close": 27.48, "volume": 1463800, "open": 27.5, "high": 27.530000686645508, "low": 27.450000762939453 }, { "date": "2026-04-27", "close": 27.450001, "volume": 1210300, "open": 27.40999984741211, "high": 27.459999084472656, "low": 27.389999389648438 }, { "date": "2026-04-28", "close": 27.530001, "volume": 3308700, "open": 27.530000686645508, "high": 27.549999237060547, "low": 27.489999771118164 }, { "date": "2026-04-29", "close": 27.610001, "volume": 2659200, "open": 27.559999465942383, "high": 27.6299991607666, "low": 27.549999237060547 }, { "date": "2026-04-30", "close": 27.360001, "volume": 3652900, "open": 27.479999542236328, "high": 27.5, "low": 27.34000015258789 }, { "date": "2026-05-01", "close": 27.41, "volume": 2575400, "open": 27.329999923706055, "high": 27.420000076293945, "low": 27.260000228881836 }, { "date": "2026-05-04", "close": 27.48, "volume": 1855900, "open": 27.43000030517578, "high": 27.510000228881836, "low": 27.420000076293945 }, { "date": "2026-05-05", "close": 27.5, "volume": 691900, "open": 27.479999542236328, "high": 27.5, "low": 27.440000534057617 }, { "date": "2026-05-06", "close": 27.35, "volume": 2479300, "open": 27.34000015258789, "high": 27.3700008392334, "low": 27.31999969482422 }, { "date": "2026-05-07", "close": 27.41, "volume": 1528600, "open": 27.31999969482422, "high": 27.40999984741211, "low": 27.299999237060547 }, { "date": "2026-05-08", "close": 27.34, "volume": 1070300, "open": 27.31999969482422, "high": 27.350000381469727, "low": 27.309999465942383 }, { "date": "2026-05-11", "close": 27.35, "volume": 959200, "open": 27.350000381469727, "high": 27.360000610351562, "low": 27.329999923706055 }, { "date": "2026-05-12", "close": 27.450001, "volume": 2007800, "open": 27.479999542236328, "high": 27.510000228881836, "low": 27.440000534057617 }, { "date": "2026-05-13", "close": 27.51, "volume": 2113600, "open": 27.520000457763672, "high": 27.540000915527344, "low": 27.5 }, { "date": "2026-05-14", "close": 27.620001, "volume": 2309200, "open": 27.549999237060547, "high": 27.6299991607666, "low": 27.540000915527344 }, { "date": "2026-05-15", "close": 27.77, "volume": 1851100, "open": 27.719999313354492, "high": 27.770000457763672, "low": 27.709999084472656 }, { "date": "2026-05-18", "close": 27.700001, "volume": 2992100, "open": 27.68000030517578, "high": 27.729999542236328, "low": 27.670000076293945 }, { "date": "2026-05-19", "close": 27.790001, "volume": 1914800, "open": 27.790000915527344, "high": 27.809999465942383, "low": 27.760000228881836 }, { "date": "2026-05-20", "close": 27.73, "volume": 2509300, "open": 27.790000915527344, "high": 27.81999969482422, "low": 27.670000076293945 }, { "date": "2026-05-21", "close": 27.73, "volume": 1832400, "open": 27.799999237060547, "high": 27.829999923706055, "low": 27.709999084472656 }, { "date": "2026-05-22", "close": 27.77, "volume": 2021800, "open": 27.760000228881836, "high": 27.81999969482422, "low": 27.75 }, { "date": "2026-05-26", "close": 27.75, "volume": 1929200, "open": 27.75, "high": 27.780000686645508, "low": 27.729999542236328 }, { "date": "2026-05-27", "close": 27.75, "volume": 2693300, "open": 27.719999313354492, "high": 27.790000915527344, "low": 27.709999084472656 }, { "date": "2026-05-28", "close": 27.700001, "volume": 2942100, "open": 27.770000457763672, "high": 27.790000915527344, "low": 27.690000534057617 }, { "date": "2026-05-29", "close": 27.66, "volume": 4610000, "open": 27.709999084472656, "high": 27.739999771118164, "low": 27.6299991607666 }, { "date": "2026-06-01", "close": 27.76, "volume": 2057400, "open": 27.770000457763672, "high": 27.829999923706055, "low": 27.75 }, { "date": "2026-06-02", "close": 27.76, "volume": 2048200, "open": 27.739999771118164, "high": 27.809999465942383, "low": 27.739999771118164 }, { "date": "2026-06-03", "close": 27.860001, "volume": 1725500, "open": 27.860000610351562, "high": 27.8799991607666, "low": 27.829999923706055 }, { "date": "2026-06-04", "close": 27.84, "volume": 880100, "open": 27.790000915527344, "high": 27.850000381469727, "low": 27.780000686645508 }, { "date": "2026-06-05", "close": 28.02, "volume": 2008900, "open": 27.920000076293945, "high": 28.049999237060547, "low": 27.899999618530273 }, { "date": "2026-06-08", "close": 28.030001, "volume": 2424900, "open": 27.989999771118164, "high": 28.040000915527344, "low": 27.969999313354492 }, { "date": "2026-06-09", "close": 28.01, "volume": 2008200, "open": 27.959999084472656, "high": 28.049999237060547, "low": 27.940000534057617 }, { "date": "2026-06-10", "close": 28.049999, "volume": 1741900, "open": 27.979999542236328, "high": 28.049999237060547, "low": 27.950000762939453 }, { "date": "2026-06-11", "close": 27.950001, "volume": 2647800, "open": 28.079999923706055, "high": 28.1299991607666, "low": 27.920000076293945 }, { "date": "2026-06-12", "close": 27.950001, "volume": 2225500, "open": 27.959999084472656, "high": 27.989999771118164, "low": 27.940000534057617 }, { "date": "2026-06-15", "close": 27.969999, "volume": 4139500, "open": 27.889999389648438, "high": 27.969999313354492, "low": 27.8700008392334 }, { "date": "2026-06-16", "close": 27.93, "volume": 1794200, "open": 27.959999084472656, "high": 27.969999313354492, "low": 27.889999389648438 }, { "date": "2026-06-17", "close": 28.18, "volume": 2963900, "open": 27.940000534057617, "high": 28.219999313354492, "low": 27.940000534057617 }, { "date": "2026-06-18", "close": 28.299999, "volume": 2054900, "open": 28.229999542236328, "high": 28.31999969482422, "low": 28.209999084472656 }, { "date": "2026-06-22", "close": 28.360001, "volume": 2516200, "open": 28.34000015258789, "high": 28.3700008392334, "low": 28.290000915527344 }, { "date": "2026-06-23", "close": 28.450001, "volume": 2494600, "open": 28.43000030517578, "high": 28.479999542236328, "low": 28.399999618530273 }, { "date": "2026-06-24", "close": 28.530001, "volume": 2043800, "open": 28.540000915527344, "high": 28.559999465942383, "low": 28.489999771118164 }, { "date": "2026-06-25", "close": 28.48, "volume": 2075800, "open": 28.489999771118164, "high": 28.510000228881836, "low": 28.440000534057617 }, { "date": "2026-06-26", "close": 28.459999, "volume": 1893400, "open": 28.389999389648438, "high": 28.469999313354492, "low": 28.3799991607666 }, { "date": "2026-06-29", "close": 28.370001, "volume": 1750400, "open": 28.440000534057617, "high": 28.440000534057617, "low": 28.3700008392334 }, { "date": "2026-06-30", "close": 28.41, "volume": 1484200, "open": 28.450000762939453, "high": 28.469999313354492, "low": 28.3799991607666 }, { "date": "2026-07-01", "close": 28.49, "volume": 1996400, "open": 28.479999542236328, "high": 28.489999771118164, "low": 28.420000076293945 }, { "date": "2026-07-02", "close": 28.34, "volume": 2644200, "open": 28.290000915527344, "high": 28.350000381469727, "low": 28.270000457763672 }, { "date": "2026-07-06", "close": 28.32, "volume": 2837900, "open": 28.389999389648438, "high": 28.40999984741211, "low": 28.309999465942383 }, { "date": "2026-07-07", "close": 28.4, "volume": 1902000, "open": 28.34000015258789, "high": 28.40999984741211, "low": 28.329999923706055 }, { "date": "2026-07-08", "close": 28.360001, "volume": 1338200, "open": 28.40999984741211, "high": 28.459999084472656, "low": 28.350000381469727 }, { "date": "2026-07-09", "close": 28.360001, "volume": 1543400, "open": 28.350000381469727, "high": 28.3700008392334, "low": 28.329999923706055 }, { "date": "2026-07-10", "close": 28.389999, "volume": 1810500, "open": 28.360000610351562, "high": 28.389999389648438, "low": 28.309999465942383 }, { "date": "2026-07-13", "close": 28.5, "volume": 3187900, "open": 28.3799991607666, "high": 28.5, "low": 28.3700008392334 }, { "date": "2026-07-14", "close": 28.389999, "volume": 2503500, "open": 28.31999969482422, "high": 28.399999618530273, "low": 28.290000915527344 }, { "date": "2026-07-15", "close": 28.25, "volume": 2209200, "open": 28.3700008392334, "high": 28.3700008392334, "low": 28.219999313354492 }, { "date": "2026-07-16", "close": 28.34, "volume": 2893800, "open": 28.280000686645508, "high": 28.350000381469727, "low": 28.280000686645508 }, { "date": "2026-07-17", "close": 28.33, "volume": 1134200, "open": 28.3799991607666, "high": 28.3799991607666, "low": 28.329999923706055 }, { "date": "2026-07-20", "close": 28.389999, "volume": 1898100, "open": 28.3799991607666, "high": 28.43000030517578, "low": 28.3799991607666 }, { "date": "2026-07-21", "close": 28.48, "volume": 1231400, "open": 28.43000030517578, "high": 28.479999542236328, "low": 28.420000076293945 }, { "date": "2026-07-22", "close": 28.450001, "volume": 1230800, "open": 28.43000030517578, "high": 28.469999313354492, "low": 28.43000030517578 }, { "date": "2026-07-23", "close": 28.559999, "volume": 1529300, "open": 28.540000915527344, "high": 28.59000015258789, "low": 28.530000686645508 }, { "date": "2026-07-24", "close": 28.58, "volume": 1113500, "open": 28.579999923706055, "high": 28.579999923706055, "low": 28.520000457763672 }, { "date": "2026-07-27", "close": 28.6, "volume": 1602600, "open": 28.559999465942383, "high": 28.600000381469727, "low": 28.549999237060547 }, { "date": "2026-07-28", "close": 28.58, "volume": 1037400, "open": 28.59000015258789, "high": 28.600000381469727, "low": 28.520000457763672 }, { "date": "2026-07-29", "close": 28.42, "volume": 2286600, "open": 28.56999969482422, "high": 28.59000015258789, "low": 28.299999237060547 }, { "date": "2026-07-30", "close": 28.139999, "volume": 4809000, "open": 28.360000610351562, "high": 28.360000610351562, "low": 28.1200008392334 }, { "date": "2026-07-31", "close": 28.17, "volume": 2731200, "open": 28.239999771118164, "high": 28.309999465942383, "low": 28.1299991607666 }, { "date": "2026-08-03", "close": 28.17, "volume": 2506000, "open": 28.110000610351562, "high": 28.190000534057617, "low": 28.110000610351562 }, { "date": "2026-08-04", "close": 28.16, "volume": 2144400, "open": 28.15999984741211, "high": 28.170000076293945, "low": 28.1299991607666 }, { "date": "2026-08-05", "close": 28.09, "volume": 2092700, "open": 28.100000381469727, "high": 28.1200008392334, "low": 28.079999923706055 }, { "date": "2026-08-06", "close": 28.190001, "volume": 1666000, "open": 28.1200008392334, "high": 28.200000762939453, "low": 28.110000610351562 }, { "date": "2026-08-07", "close": 28.07, "volume": 1718300, "open": 28.059999465942383, "high": 28.110000610351562, "low": 28.049999237060547 }, { "date": "2026-08-10", "close": 28.139999, "volume": 3241000, "open": 28.1200008392334, "high": 28.15999984741211, "low": 28.110000610351562 }, { "date": "2026-08-11", "close": 28.139999, "volume": 1247400, "open": 28.149999618530273, "high": 28.18000030517578, "low": 28.139999389648438 }, { "date": "2026-08-12", "close": 28.200001, "volume": 1496900, "open": 28.110000610351562, "high": 28.209999084472656, "low": 28.110000610351562 }, { "date": "2026-08-13", "close": 28.18, "volume": 1127800, "open": 28.170000076293945, "high": 28.209999084472656, "low": 28.15999984741211 }, { "date": "2026-08-14", "close": 28.110001, "volume": 1362200, "open": 28.100000381469727, "high": 28.1299991607666, "low": 28.059999465942383 }, { "date": "2026-08-17", "close": 28.1, "volume": 643300, "open": 28.059999465942383, "high": 28.1299991607666, "low": 28.059999465942383 }, { "date": "2026-08-18", "close": 28.139999, "volume": 772700, "open": 28.1200008392334, "high": 28.139999389648438, "low": 28.09000015258789 }, { "date": "2026-08-19", "close": 27.879999, "volume": 1473100, "open": 27.950000762939453, "high": 27.959999084472656, "low": 27.8799991607666 }, { "date": "2026-08-20", "close": 27.91, "volume": 719600, "open": 27.8799991607666, "high": 27.940000534057617, "low": 27.8700008392334 }, { "date": "2026-08-21", "close": 27.9, "volume": 592900, "open": 27.889999389648438, "high": 27.940000534057617, "low": 27.889999389648438 }, { "date": "2026-08-24", "close": 27.959999, "volume": 934100, "open": 27.940000534057617, "high": 27.979999542236328, "low": 27.940000534057617 }, { "date": "2026-08-25", "close": 27.940001, "volume": 763000, "open": 27.940000534057617, "high": 27.969999313354492, "low": 27.93000030517578 }, { "date": "2026-08-26", "close": 28.02, "volume": 572700, "open": 28.010000228881836, "high": 28.040000915527344, "low": 28.0 }, { "date": "2026-08-27", "close": 28.02, "volume": 1048100, "open": 27.989999771118164, "high": 28.020000457763672, "low": 27.989999771118164 }, { "date": "2026-08-28", "close": 28.18, "volume": 1452700, "open": 28.030000686645508, "high": 28.200000762939453, "low": 28.010000228881836 }, { "date": "2026-08-31", "close": 28.120001, "volume": 1242100, "open": 28.1299991607666, "high": 28.15999984741211, "low": 28.110000610351562 }, { "date": "2026-09-01", "close": 28.209999, "volume": 1546400, "open": 28.15999984741211, "high": 28.209999084472656, "low": 28.1299991607666 }, { "date": "2026-09-02", "close": 28.17, "volume": 1047400, "open": 28.170000076293945, "high": 28.18000030517578, "low": 28.1200008392334 }, { "date": "2026-09-03", "close": 28.01, "volume": 2009500, "open": 27.989999771118164, "high": 28.030000686645508, "low": 27.950000762939453 }, { "date": "2026-09-04", "close": 28.08, "volume": 1776000, "open": 28.040000915527344, "high": 28.079999923706055, "low": 28.030000686645508 }, { "date": "2026-09-08", "close": 27.99, "volume": 1090900, "open": 27.959999084472656, "high": 28.0, "low": 27.959999084472656 }, { "date": "2026-09-09", "close": 27.98, "volume": 1378100, "open": 27.920000076293945, "high": 27.989999771118164, "low": 27.920000076293945 }, { "date": "2026-09-10", "close": 28.030001, "volume": 1233400, "open": 28.049999237060547, "high": 28.049999237060547, "low": 27.989999771118164 }, { "date": "2026-09-11", "close": 28.07, "volume": 1712300, "open": 28.030000686645508, "high": 28.06999969482422, "low": 28.020000457763672 }, { "date": "2026-09-14", "close": 28.17, "volume": 1808600, "open": 28.200000762939453, "high": 28.239999771118164, "low": 28.139999389648438 }, { "date": "2026-09-15", "close": 28.219999, "volume": 1848100, "open": 28.209999084472656, "high": 28.229999542236328, "low": 28.190000534057617 }, { "date": "2026-09-16", "close": 28.4, "volume": 2316700, "open": 28.239999771118164, "high": 28.420000076293945, "low": 28.209999084472656 }, { "date": "2026-09-17", "close": 28.379999, "volume": 1594300, "open": 28.3700008392334, "high": 28.399999618530273, "low": 28.34000015258789 }, { "date": "2026-09-18", "close": 28.389999, "volume": 976200, "open": 28.450000762939453, "high": 28.479999542236328, "low": 28.3700008392334 }, { "date": "2026-09-21", "close": 28.48, "volume": 4437900, "open": 28.399999618530273, "high": 28.479999542236328, "low": 28.399999618530273 }, { "date": "2026-09-22", "close": 28.48, "volume": 1286000, "open": 28.469999313354492, "high": 28.540000915527344, "low": 28.459999084472656 }, { "date": "2026-09-23", "close": 28.65, "volume": 1228600, "open": 28.56999969482422, "high": 28.68000030517578, "low": 28.56999969482422 }, { "date": "2026-09-24", "close": 28.690001, "volume": 1528900, "open": 28.709999084472656, "high": 28.739999771118164, "low": 28.65999984741211 }, { "date": "2026-09-25", "close": 28.620001, "volume": 1143400, "open": 28.6200008392334, "high": 28.649999618530273, "low": 28.59000015258789 }, { "date": "2026-09-28", "close": 28.700001, "volume": 1935600, "open": 28.700000762939453, "high": 28.719999313354492, "low": 28.639999389648438 }, { "date": "2026-09-29", "close": 28.75, "volume": 1946300, "open": 28.729999542236328, "high": 28.809999465942383, "low": 28.729999542236328 }, { "date": "2026-09-30", "close": 28.77, "volume": 1233400, "open": 28.68000030517578, "high": 28.790000915527344, "low": 28.68000030517578 }, { "date": "2026-10-01", "close": 28.959999, "volume": 3544400, "open": 28.889999389648438, "high": 29.0, "low": 28.850000381469727 }, { "date": "2026-10-02", "close": 28.889999, "volume": 3049500, "open": 28.899999618530273, "high": 28.940000534057617, "low": 28.84000015258789 }, { "date": "2026-10-05", "close": 28.99, "volume": 3154200, "open": 29.020000457763672, "high": 29.059999465942383, "low": 28.979999542236328 }, { "date": "2026-10-06", "close": 28.9, "volume": 1316000, "open": 28.920000076293945, "high": 28.940000534057617, "low": 28.8799991607666 }, { "date": "2026-10-07", "close": 29.040001, "volume": 1477400, "open": 29.079999923706055, "high": 29.079999923706055, "low": 29.020000457763672 }, { "date": "2026-10-08", "close": 28.98, "volume": 1517300, "open": 29.040000915527344, "high": 29.06999969482422, "low": 28.969999313354492 }, { "date": "2026-10-09", "close": 29.02, "volume": 1580000, "open": 29.030000686645508, "high": 29.059999465942383, "low": 29.020000457763672 }, { "date": "2026-10-12", "close": 29.129999, "volume": 1454900, "open": 29.09000015258789, "high": 29.139999389648438, "low": 29.079999923706055 }, { "date": "2026-10-13", "close": 29.02, "volume": 2531400, "open": 29.020000457763672, "high": 29.059999465942383, "low": 29.010000228881836 }, { "date": "2026-10-14", "close": 29.120001, "volume": 1409700, "open": 29.200000762939453, "high": 29.25, "low": 29.1200008392334 }, { "date": "2026-10-15", "close": 29.0, "volume": 1491100, "open": 29.010000228881836, "high": 29.040000915527344, "low": 28.969999313354492 }, { "date": "2026-10-16", "close": 28.92, "volume": 2145200, "open": 28.920000076293945, "high": 28.989999771118164, "low": 28.8700008392334 }, { "date": "2026-10-19", "close": 29.0, "volume": 993000, "open": 28.93000030517578, "high": 29.010000228881836, "low": 28.93000030517578 }, { "date": "2026-10-20", "close": 28.9, "volume": 885400, "open": 28.920000076293945, "high": 28.940000534057617, "low": 28.850000381469727 }, { "date": "2026-10-21", "close": 28.92, "volume": 989900, "open": 28.899999618530273, "high": 28.959999084472656, "low": 28.899999618530273 }, { "date": "2026-10-22", "close": 28.9, "volume": 1793800, "open": 28.950000762939453, "high": 28.969999313354492, "low": 28.8700008392334 }, { "date": "2026-10-23", "close": 28.959999, "volume": 1145000, "open": 28.920000076293945, "high": 28.969999313354492, "low": 28.90999984741211 }, { "date": "2026-10-26", "close": 29.01, "volume": 1008000, "open": 28.989999771118164, "high": 29.030000686645508, "low": 28.979999542236328 }, { "date": "2026-10-27", "close": 29.120001, "volume": 1244400, "open": 29.09000015258789, "high": 29.1200008392334, "low": 29.059999465942383 }, { "date": "2026-10-28", "close": 29.059999, "volume": 3295300, "open": 29.1299991607666, "high": 29.15999984741211, "low": 29.030000686645508 }, { "date": "2026-10-29", "close": 29.040001, "volume": 1413600, "open": 29.110000610351562, "high": 29.1299991607666, "low": 29.010000228881836 }, { "date": "2026-10-30", "close": 29.0, "volume": 1780000, "open": 29.0, "high": 29.059999465942383, "low": 28.989999771118164 }, { "date": "2026-11-02", "close": 28.959999, "volume": 2210300, "open": 28.93000030517578, "high": 28.979999542236328, "low": 28.90999984741211 }, { "date": "2026-11-03", "close": 29.01, "volume": 893200, "open": 28.979999542236328, "high": 29.030000686645508, "low": 28.969999313354492 }, { "date": "2026-11-04", "close": 28.9, "volume": 1008100, "open": 28.8700008392334, "high": 28.940000534057617, "low": 28.84000015258789 }, { "date": "2026-11-05", "close": 28.92, "volume": 1945600, "open": 28.940000534057617, "high": 28.959999084472656, "low": 28.860000610351562 }, { "date": "2026-11-06", "close": 29.129999, "volume": 1917700, "open": 29.149999618530273, "high": 29.15999984741211, "low": 29.079999923706055 }, { "date": "2026-11-09", "close": 28.969999, "volume": 1984500, "open": 29.020000457763672, "high": 29.049999237060547, "low": 28.959999084472656 }, { "date": "2026-11-10", "close": 29.15, "volume": 1077200, "open": 29.079999923706055, "high": 29.190000534057617, "low": 29.059999465942383 }, { "date": "2026-11-11", "close": 29.35, "volume": 1167100, "open": 29.329999923706055, "high": 29.360000610351562, "low": 29.31999969482422 }, { "date": "2026-11-12", "close": 29.42, "volume": 941900, "open": 29.34000015258789, "high": 29.440000534057617, "low": 29.329999923706055 } ], "indicators": { "sma20": 29.032, "sma50": 28.771, "return_20d": 1.448, "rsi14": 67.42, "realized_vol_20d": 5.63 }, "status": "observed" }, "XLB": { "symbol": "XLB", "name": "Materials Select Sector SPDR", "group": "Sectors", "sector": "Materials", "asset_class": "sector_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/XLB/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 52.34, "prev_close": 53.02, "change": -0.68, "change_pct": -1.2825, "volume": 9567500, "history": [ { "date": "2023-11-13", "close": 38.625, "volume": 8079400, "open": 38.45500183105469, "high": 38.78499984741211, "low": 38.404998779296875 }, { "date": "2023-11-14", "close": 39.764999, "volume": 10995800, "open": 39.07500076293945, "high": 39.94499969482422, "low": 39.06999969482422 }, { "date": "2023-11-15", "close": 39.939999, "volume": 9819800, "open": 39.85499954223633, "high": 40.30500030517578, "low": 39.814998626708984 }, { "date": "2023-11-16", "close": 40.060001, "volume": 7165600, "open": 39.93000030517578, "high": 40.10499954223633, "low": 39.82500076293945 }, { "date": "2023-11-17", "close": 40.134998, "volume": 6890000, "open": 40.185001373291016, "high": 40.27000045776367, "low": 40.01499938964844 }, { "date": "2023-11-20", "close": 40.205002, "volume": 9634600, "open": 40.07500076293945, "high": 40.33000183105469, "low": 39.86000061035156 }, { "date": "2023-11-21", "close": 40.360001, "volume": 7363000, "open": 40.32500076293945, "high": 40.5099983215332, "low": 40.29499816894531 }, { "date": "2023-11-22", "close": 40.384998, "volume": 7523000, "open": 40.36000061035156, "high": 40.44499969482422, "low": 40.18000030517578 }, { "date": "2023-11-24", "close": 40.560001, "volume": 3689800, "open": 40.38999938964844, "high": 40.69499969482422, "low": 40.38999938964844 }, { "date": "2023-11-27", "close": 40.509998, "volume": 6524600, "open": 40.40999984741211, "high": 40.55500030517578, "low": 40.23500061035156 }, { "date": "2023-11-28", "close": 40.59, "volume": 6996200, "open": 40.5099983215332, "high": 40.810001373291016, "low": 40.38999938964844 }, { "date": "2023-11-29", "close": 40.799999, "volume": 6244400, "open": 40.744998931884766, "high": 40.98500061035156, "low": 40.70500183105469 }, { "date": "2023-11-30", "close": 41.205002, "volume": 11482400, "open": 40.82500076293945, "high": 41.2400016784668, "low": 40.689998626708984 }, { "date": "2023-12-01", "close": 41.674999, "volume": 16782800, "open": 41.26499938964844, "high": 41.81999969482422, "low": 41.16999816894531 }, { "date": "2023-12-04", "close": 41.189999, "volume": 21230000, "open": 41.33000183105469, "high": 41.630001068115234, "low": 41.16999816894531 }, { "date": "2023-12-05", "close": 40.625, "volume": 17533400, "open": 40.98500061035156, "high": 41.0099983215332, "low": 40.529998779296875 }, { "date": "2023-12-06", "close": 40.540001, "volume": 16910000, "open": 40.80500030517578, "high": 40.939998626708984, "low": 40.505001068115234 }, { "date": "2023-12-07", "close": 40.814999, "volume": 8559600, "open": 40.69499969482422, "high": 40.86000061035156, "low": 40.57500076293945 }, { "date": "2023-12-08", "close": 40.965, "volume": 8247000, "open": 40.78499984741211, "high": 41.15999984741211, "low": 40.78499984741211 }, { "date": "2023-12-11", "close": 41.255001, "volume": 9205800, "open": 40.88999938964844, "high": 41.2599983215332, "low": 40.814998626708984 }, { "date": "2023-12-12", "close": 41.494999, "volume": 20435000, "open": 41.63999938964844, "high": 41.79999923706055, "low": 41.29499816894531 }, { "date": "2023-12-13", "close": 42.0, "volume": 16392600, "open": 41.04499816894531, "high": 42.02000045776367, "low": 40.939998626708984 }, { "date": "2023-12-14", "close": 42.695, "volume": 12713400, "open": 42.255001068115234, "high": 42.93000030517578, "low": 42.255001068115234 }, { "date": "2023-12-15", "close": 42.584999, "volume": 10811200, "open": 42.459999084472656, "high": 42.849998474121094, "low": 42.459999084472656 }, { "date": "2023-12-18", "close": 42.355, "volume": 8052800, "open": 42.61000061035156, "high": 42.70000076293945, "low": 42.32500076293945 }, { "date": "2023-12-19", "close": 42.744999, "volume": 7285400, "open": 42.630001068115234, "high": 42.845001220703125, "low": 42.584999084472656 }, { "date": "2023-12-20", "close": 42.09, "volume": 9358800, "open": 42.630001068115234, "high": 42.73500061035156, "low": 42.08000183105469 }, { "date": "2023-12-21", "close": 42.535, "volume": 7544400, "open": 42.44499969482422, "high": 42.54499816894531, "low": 42.25 }, { "date": "2023-12-22", "close": 42.799999, "volume": 5386600, "open": 42.69499969482422, "high": 42.89500045776367, "low": 42.619998931884766 }, { "date": "2023-12-26", "close": 43.0, "volume": 6731400, "open": 42.85499954223633, "high": 43.125, "low": 42.79999923706055 }, { "date": "2023-12-27", "close": 43.105, "volume": 6819600, "open": 42.91999816894531, "high": 43.150001525878906, "low": 42.869998931884766 }, { "date": "2023-12-28", "close": 42.939999, "volume": 7214000, "open": 43.029998779296875, "high": 43.10499954223633, "low": 42.904998779296875 }, { "date": "2023-12-29", "close": 42.77, "volume": 6992200, "open": 42.79499816894531, "high": 42.88999938964844, "low": 42.685001373291016 }, { "date": "2024-01-02", "close": 42.695, "volume": 19924800, "open": 42.459999084472656, "high": 42.76499938964844, "low": 42.400001525878906 }, { "date": "2024-01-03", "close": 42.235001, "volume": 23358600, "open": 42.25, "high": 42.45000076293945, "low": 41.939998626708984 }, { "date": "2024-01-04", "close": 42.099998, "volume": 20424200, "open": 42.165000915527344, "high": 42.36000061035156, "low": 42.02000045776367 }, { "date": "2024-01-05", "close": 42.169998, "volume": 14692800, "open": 41.98500061035156, "high": 42.404998779296875, "low": 41.935001373291016 }, { "date": "2024-01-08", "close": 42.349998, "volume": 10366200, "open": 41.95000076293945, "high": 42.36000061035156, "low": 41.79999923706055 }, { "date": "2024-01-09", "close": 41.865002, "volume": 12910400, "open": 42.08000183105469, "high": 42.08000183105469, "low": 41.72999954223633 }, { "date": "2024-01-10", "close": 41.810001, "volume": 8202800, "open": 41.71500015258789, "high": 41.849998474121094, "low": 41.61000061035156 }, { "date": "2024-01-11", "close": 41.685001, "volume": 8542200, "open": 41.86000061035156, "high": 41.86000061035156, "low": 41.380001068115234 }, { "date": "2024-01-12", "close": 41.724998, "volume": 8267800, "open": 41.92499923706055, "high": 42.02000045776367, "low": 41.54499816894531 }, { "date": "2024-01-16", "close": 41.244999, "volume": 10552800, "open": 41.470001220703125, "high": 41.54499816894531, "low": 41.14500045776367 }, { "date": "2024-01-17", "close": 40.945, "volume": 9287600, "open": 40.82500076293945, "high": 41.09000015258789, "low": 40.76499938964844 }, { "date": "2024-01-18", "close": 41.075001, "volume": 9320800, "open": 41.025001525878906, "high": 41.1349983215332, "low": 40.72999954223633 }, { "date": "2024-01-19", "close": 41.115002, "volume": 11653600, "open": 41.1150016784668, "high": 41.189998626708984, "low": 40.720001220703125 }, { "date": "2024-01-22", "close": 41.235001, "volume": 10785200, "open": 40.880001068115234, "high": 41.310001373291016, "low": 40.880001068115234 }, { "date": "2024-01-23", "close": 41.369999, "volume": 7891600, "open": 41.43000030517578, "high": 41.55500030517578, "low": 41.21500015258789 }, { "date": "2024-01-24", "close": 40.810001, "volume": 10317800, "open": 41.39500045776367, "high": 41.5, "low": 40.78499984741211 }, { "date": "2024-01-25", "close": 41.240002, "volume": 9734400, "open": 41.005001068115234, "high": 41.2599983215332, "low": 40.8849983215332 }, { "date": "2024-01-26", "close": 41.255001, "volume": 7799400, "open": 41.38999938964844, "high": 41.4900016784668, "low": 41.16999816894531 }, { "date": "2024-01-29", "close": 41.459999, "volume": 7125800, "open": 41.224998474121094, "high": 41.474998474121094, "low": 41.03499984741211 }, { "date": "2024-01-30", "close": 41.650002, "volume": 10851400, "open": 41.375, "high": 41.845001220703125, "low": 41.29499816894531 }, { "date": "2024-01-31", "close": 41.105, "volume": 13478400, "open": 41.71500015258789, "high": 41.77000045776367, "low": 41.064998626708984 }, { "date": "2024-02-01", "close": 41.790001, "volume": 19793800, "open": 41.73500061035156, "high": 41.85499954223633, "low": 41.23500061035156 }, { "date": "2024-02-02", "close": 41.544998, "volume": 22920400, "open": 41.48500061035156, "high": 41.744998931884766, "low": 41.09000015258789 }, { "date": "2024-02-05", "close": 40.490002, "volume": 24886800, "open": 40.650001525878906, "high": 40.744998931884766, "low": 40.369998931884766 }, { "date": "2024-02-06", "close": 41.205002, "volume": 19053000, "open": 40.81999969482422, "high": 41.29499816894531, "low": 40.81999969482422 }, { "date": "2024-02-07", "close": 41.535, "volume": 10820400, "open": 41.439998626708984, "high": 41.650001525878906, "low": 41.41999816894531 }, { "date": "2024-02-08", "close": 41.48, "volume": 6798600, "open": 41.595001220703125, "high": 41.599998474121094, "low": 41.185001373291016 }, { "date": "2024-02-09", "close": 41.57, "volume": 7636600, "open": 41.3849983215332, "high": 41.59000015258789, "low": 41.26499938964844 }, { "date": "2024-02-12", "close": 41.900002, "volume": 6796400, "open": 41.66999816894531, "high": 42.095001220703125, "low": 41.6349983215332 }, { "date": "2024-02-13", "close": 41.310001, "volume": 12864600, "open": 41.5, "high": 41.619998931884766, "low": 41.0099983215332 }, { "date": "2024-02-14", "close": 41.575001, "volume": 8762000, "open": 41.52000045776367, "high": 41.654998779296875, "low": 41.310001373291016 }, { "date": "2024-02-15", "close": 42.360001, "volume": 11984000, "open": 41.80500030517578, "high": 42.42499923706055, "low": 41.80500030517578 }, { "date": "2024-02-16", "close": 42.584999, "volume": 9313400, "open": 42.540000915527344, "high": 42.875, "low": 42.494998931884766 }, { "date": "2024-02-20", "close": 42.494999, "volume": 9019000, "open": 42.560001373291016, "high": 42.630001068115234, "low": 42.369998931884766 }, { "date": "2024-02-21", "close": 42.73, "volume": 8122400, "open": 42.48500061035156, "high": 42.755001068115234, "low": 42.32500076293945 }, { "date": "2024-02-22", "close": 43.16, "volume": 9448600, "open": 42.810001373291016, "high": 43.224998474121094, "low": 42.755001068115234 }, { "date": "2024-02-23", "close": 43.415001, "volume": 7079000, "open": 43.25, "high": 43.47999954223633, "low": 43.14500045776367 }, { "date": "2024-02-26", "close": 43.154999, "volume": 6653600, "open": 43.275001525878906, "high": 43.334999084472656, "low": 43.10499954223633 }, { "date": "2024-02-27", "close": 43.314999, "volume": 8254600, "open": 43.314998626708984, "high": 43.42499923706055, "low": 43.189998626708984 }, { "date": "2024-02-28", "close": 43.450001, "volume": 8994000, "open": 43.189998626708984, "high": 43.61000061035156, "low": 43.07500076293945 }, { "date": "2024-02-29", "close": 43.779999, "volume": 12247600, "open": 43.71500015258789, "high": 43.900001525878906, "low": 43.564998626708984 }, { "date": "2024-03-01", "close": 43.98, "volume": 10401600, "open": 43.779998779296875, "high": 44.09000015258789, "low": 43.744998931884766 }, { "date": "2024-03-04", "close": 44.299999, "volume": 9349200, "open": 44.029998779296875, "high": 44.375, "low": 43.97999954223633 }, { "date": "2024-03-05", "close": 44.064999, "volume": 8493800, "open": 44.150001525878906, "high": 44.435001373291016, "low": 43.915000915527344 }, { "date": "2024-03-06", "close": 44.389999, "volume": 10224000, "open": 44.30500030517578, "high": 44.54499816894531, "low": 44.2400016784668 }, { "date": "2024-03-07", "close": 44.935001, "volume": 7942200, "open": 44.7400016784668, "high": 45.14500045776367, "low": 44.73500061035156 }, { "date": "2024-03-08", "close": 44.674999, "volume": 10311200, "open": 45.07500076293945, "high": 45.099998474121094, "low": 44.665000915527344 }, { "date": "2024-03-11", "close": 45.18, "volume": 23270600, "open": 44.8849983215332, "high": 45.369998931884766, "low": 44.724998474121094 }, { "date": "2024-03-12", "close": 45.174999, "volume": 10149400, "open": 45.17499923706055, "high": 45.23500061035156, "low": 44.95500183105469 }, { "date": "2024-03-13", "close": 45.619999, "volume": 14529200, "open": 45.314998626708984, "high": 45.83000183105469, "low": 45.314998626708984 }, { "date": "2024-03-14", "close": 45.380001, "volume": 19452000, "open": 45.494998931884766, "high": 45.599998474121094, "low": 45.18000030517578 }, { "date": "2024-03-15", "close": 45.400002, "volume": 18702600, "open": 45.084999084472656, "high": 45.599998474121094, "low": 45.05500030517578 }, { "date": "2024-03-18", "close": 45.32, "volume": 15242400, "open": 45.380001068115234, "high": 45.68000030517578, "low": 45.29999923706055 }, { "date": "2024-03-19", "close": 45.325001, "volume": 10832800, "open": 45.26499938964844, "high": 45.404998779296875, "low": 45.130001068115234 }, { "date": "2024-03-20", "close": 45.779999, "volume": 13252400, "open": 45.290000915527344, "high": 45.94499969482422, "low": 45.20000076293945 }, { "date": "2024-03-21", "close": 45.970001, "volume": 9384200, "open": 45.900001525878906, "high": 46.040000915527344, "low": 45.720001220703125 }, { "date": "2024-03-22", "close": 45.685001, "volume": 5874600, "open": 45.869998931884766, "high": 45.97999954223633, "low": 45.65999984741211 }, { "date": "2024-03-25", "close": 45.700001, "volume": 5662600, "open": 45.65999984741211, "high": 45.8849983215332, "low": 45.619998931884766 }, { "date": "2024-03-26", "close": 45.665001, "volume": 5434400, "open": 45.775001525878906, "high": 45.86000061035156, "low": 45.6349983215332 }, { "date": "2024-03-27", "close": 46.32, "volume": 8444400, "open": 45.779998779296875, "high": 46.334999084472656, "low": 45.7400016784668 }, { "date": "2024-03-28", "close": 46.445, "volume": 9025200, "open": 46.32500076293945, "high": 46.60499954223633, "low": 46.23500061035156 }, { "date": "2024-04-01", "close": 46.334999, "volume": 7647000, "open": 46.665000915527344, "high": 46.665000915527344, "low": 46.25 }, { "date": "2024-04-02", "close": 46.165001, "volume": 9570800, "open": 46.290000915527344, "high": 46.33000183105469, "low": 45.96500015258789 }, { "date": "2024-04-03", "close": 46.439999, "volume": 10022800, "open": 46.21500015258789, "high": 46.5, "low": 46.17499923706055 }, { "date": "2024-04-04", "close": 45.970001, "volume": 12658600, "open": 46.69499969482422, "high": 46.86000061035156, "low": 45.8650016784668 }, { "date": "2024-04-05", "close": 46.384998, "volume": 9804200, "open": 45.96500015258789, "high": 46.44499969482422, "low": 45.92499923706055 }, { "date": "2024-04-08", "close": 46.419998, "volume": 6522000, "open": 46.53499984741211, "high": 46.584999084472656, "low": 46.29499816894531 }, { "date": "2024-04-09", "close": 46.529999, "volume": 11350600, "open": 46.779998779296875, "high": 46.79499816894531, "low": 46.05500030517578 }, { "date": "2024-04-10", "close": 45.805, "volume": 14113000, "open": 45.814998626708984, "high": 46.08000183105469, "low": 45.63999938964844 }, { "date": "2024-04-11", "close": 45.77, "volume": 9900600, "open": 45.849998474121094, "high": 45.96500015258789, "low": 45.53499984741211 }, { "date": "2024-04-12", "close": 44.959999, "volume": 12113000, "open": 45.6349983215332, "high": 45.724998474121094, "low": 44.7599983215332 }, { "date": "2024-04-15", "close": 44.744999, "volume": 11506200, "open": 45.439998626708984, "high": 45.61000061035156, "low": 44.59000015258789 }, { "date": "2024-04-16", "close": 44.400002, "volume": 13555600, "open": 44.5, "high": 44.63999938964844, "low": 44.244998931884766 }, { "date": "2024-04-17", "close": 44.5, "volume": 9156800, "open": 44.70000076293945, "high": 44.900001525878906, "low": 44.369998931884766 }, { "date": "2024-04-18", "close": 44.514999, "volume": 7497800, "open": 44.86000061035156, "high": 44.89500045776367, "low": 44.310001373291016 }, { "date": "2024-04-19", "close": 44.48, "volume": 10109000, "open": 44.630001068115234, "high": 44.81999969482422, "low": 44.314998626708984 }, { "date": "2024-04-22", "close": 44.525002, "volume": 8284600, "open": 44.23500061035156, "high": 44.7599983215332, "low": 44.064998626708984 }, { "date": "2024-04-23", "close": 44.139999, "volume": 11470000, "open": 43.970001220703125, "high": 44.35499954223633, "low": 43.8849983215332 }, { "date": "2024-04-24", "close": 44.169998, "volume": 9553800, "open": 43.959999084472656, "high": 44.209999084472656, "low": 43.83000183105469 }, { "date": "2024-04-25", "close": 44.485001, "volume": 9220200, "open": 44.16999816894531, "high": 44.584999084472656, "low": 43.775001525878906 }, { "date": "2024-04-26", "close": 44.759998, "volume": 6274400, "open": 44.505001068115234, "high": 44.95000076293945, "low": 44.494998931884766 }, { "date": "2024-04-29", "close": 45.134998, "volume": 5676800, "open": 44.959999084472656, "high": 45.189998626708984, "low": 44.915000915527344 }, { "date": "2024-04-30", "close": 44.314999, "volume": 9871800, "open": 44.7599983215332, "high": 44.8650016784668, "low": 44.30500030517578 }, { "date": "2024-05-01", "close": 44.544998, "volume": 15456200, "open": 44.47999954223633, "high": 45.2599983215332, "low": 44.369998931884766 }, { "date": "2024-05-02", "close": 44.314999, "volume": 15567400, "open": 44.30500030517578, "high": 44.505001068115234, "low": 43.95000076293945 }, { "date": "2024-05-03", "close": 44.764999, "volume": 8999400, "open": 44.685001373291016, "high": 44.8849983215332, "low": 44.525001525878906 }, { "date": "2024-05-06", "close": 45.035, "volume": 6615600, "open": 45.040000915527344, "high": 45.209999084472656, "low": 44.834999084472656 }, { "date": "2024-05-07", "close": 45.57, "volume": 8862200, "open": 45.20500183105469, "high": 45.64500045776367, "low": 45.20000076293945 }, { "date": "2024-05-08", "close": 45.360001, "volume": 6522600, "open": 45.400001525878906, "high": 45.56999969482422, "low": 45.314998626708984 }, { "date": "2024-05-09", "close": 45.865002, "volume": 7070000, "open": 45.47999954223633, "high": 45.904998779296875, "low": 45.42499923706055 }, { "date": "2024-05-10", "close": 45.919998, "volume": 5472600, "open": 46.060001373291016, "high": 46.10499954223633, "low": 45.88999938964844 }, { "date": "2024-05-13", "close": 45.889999, "volume": 5030600, "open": 46.005001068115234, "high": 46.165000915527344, "low": 45.849998474121094 }, { "date": "2024-05-14", "close": 45.935001, "volume": 7480400, "open": 46.01499938964844, "high": 46.099998474121094, "low": 45.78499984741211 }, { "date": "2024-05-15", "close": 46.014999, "volume": 7922200, "open": 46.25, "high": 46.279998779296875, "low": 45.80500030517578 }, { "date": "2024-05-16", "close": 45.685001, "volume": 7245800, "open": 46.029998779296875, "high": 46.064998626708984, "low": 45.65999984741211 }, { "date": "2024-05-17", "close": 46.075001, "volume": 7256200, "open": 45.85499954223633, "high": 46.07500076293945, "low": 45.78499984741211 }, { "date": "2024-05-20", "close": 46.139999, "volume": 4544600, "open": 46.0099983215332, "high": 46.220001220703125, "low": 45.88999938964844 }, { "date": "2024-05-21", "close": 46.139999, "volume": 5425000, "open": 46.13999938964844, "high": 46.150001525878906, "low": 45.935001373291016 }, { "date": "2024-05-22", "close": 45.689999, "volume": 8703200, "open": 45.709999084472656, "high": 45.875, "low": 45.47999954223633 }, { "date": "2024-05-23", "close": 45.285, "volume": 5688000, "open": 45.755001068115234, "high": 45.79999923706055, "low": 45.19499969482422 }, { "date": "2024-05-24", "close": 45.68, "volume": 4598000, "open": 45.494998931884766, "high": 45.7400016784668, "low": 45.494998931884766 }, { "date": "2024-05-28", "close": 45.505001, "volume": 4223000, "open": 45.689998626708984, "high": 45.75, "low": 45.345001220703125 }, { "date": "2024-05-29", "close": 44.855, "volume": 8145000, "open": 45.07500076293945, "high": 45.189998626708984, "low": 44.81999969482422 }, { "date": "2024-05-30", "close": 45.220001, "volume": 6599400, "open": 44.76499938964844, "high": 45.244998931884766, "low": 44.76499938964844 }, { "date": "2024-05-31", "close": 45.764999, "volume": 8203000, "open": 45.26499938964844, "high": 45.775001525878906, "low": 44.94499969482422 }, { "date": "2024-06-03", "close": 45.494999, "volume": 11900200, "open": 45.755001068115234, "high": 45.775001525878906, "low": 45.10499954223633 }, { "date": "2024-06-04", "close": 44.990002, "volume": 6779000, "open": 45.130001068115234, "high": 45.21500015258789, "low": 44.72999954223633 }, { "date": "2024-06-05", "close": 45.299999, "volume": 6820800, "open": 45.0, "high": 45.31999969482422, "low": 44.810001373291016 }, { "date": "2024-06-06", "close": 45.349998, "volume": 4238800, "open": 45.29999923706055, "high": 45.36000061035156, "low": 45.099998474121094 }, { "date": "2024-06-07", "close": 44.895, "volume": 8359000, "open": 44.880001068115234, "high": 45.27000045776367, "low": 44.70000076293945 }, { "date": "2024-06-10", "close": 44.849998, "volume": 5223600, "open": 44.775001525878906, "high": 44.89500045776367, "low": 44.67499923706055 }, { "date": "2024-06-11", "close": 44.834999, "volume": 6457200, "open": 44.599998474121094, "high": 44.834999084472656, "low": 44.41999816894531 }, { "date": "2024-06-12", "close": 44.919998, "volume": 8174200, "open": 45.375, "high": 45.5099983215332, "low": 44.80500030517578 }, { "date": "2024-06-13", "close": 44.904999, "volume": 7937200, "open": 44.66999816894531, "high": 44.959999084472656, "low": 44.505001068115234 }, { "date": "2024-06-14", "close": 44.490002, "volume": 5694400, "open": 44.64500045776367, "high": 44.720001220703125, "low": 44.209999084472656 }, { "date": "2024-06-17", "close": 44.82, "volume": 7631200, "open": 44.33000183105469, "high": 44.89500045776367, "low": 44.224998474121094 }, { "date": "2024-06-18", "close": 44.77, "volume": 6872200, "open": 44.83000183105469, "high": 44.994998931884766, "low": 44.564998626708984 }, { "date": "2024-06-20", "close": 44.814999, "volume": 6441000, "open": 44.744998931884766, "high": 45.03499984741211, "low": 44.709999084472656 }, { "date": "2024-06-21", "close": 44.82, "volume": 8209800, "open": 44.69499969482422, "high": 44.904998779296875, "low": 44.48500061035156 }, { "date": "2024-06-24", "close": 44.895, "volume": 8065200, "open": 44.79499816894531, "high": 45.08000183105469, "low": 44.66999816894531 }, { "date": "2024-06-25", "close": 44.325001, "volume": 7292200, "open": 44.810001373291016, "high": 44.81999969482422, "low": 44.18000030517578 }, { "date": "2024-06-26", "close": 44.294998, "volume": 6474600, "open": 44.10499954223633, "high": 44.334999084472656, "low": 43.974998474121094 }, { "date": "2024-06-27", "close": 44.169998, "volume": 16279600, "open": 44.290000915527344, "high": 44.310001373291016, "low": 44.060001373291016 }, { "date": "2024-06-28", "close": 44.154999, "volume": 7750600, "open": 44.17499923706055, "high": 44.47999954223633, "low": 44.02000045776367 }, { "date": "2024-07-01", "close": 43.474998, "volume": 8647400, "open": 44.189998626708984, "high": 44.35499954223633, "low": 43.34000015258789 }, { "date": "2024-07-02", "close": 43.555, "volume": 13117200, "open": 43.369998931884766, "high": 43.67499923706055, "low": 43.20500183105469 }, { "date": "2024-07-03", "close": 43.880001, "volume": 4591200, "open": 43.70000076293945, "high": 43.9900016784668, "low": 43.65999984741211 }, { "date": "2024-07-05", "close": 43.950001, "volume": 8846800, "open": 43.85499954223633, "high": 44.005001068115234, "low": 43.61000061035156 }, { "date": "2024-07-08", "close": 44.080002, "volume": 10496800, "open": 44.08000183105469, "high": 44.23500061035156, "low": 43.92499923706055 }, { "date": "2024-07-09", "close": 43.630001, "volume": 5951000, "open": 43.8849983215332, "high": 43.974998474121094, "low": 43.619998931884766 }, { "date": "2024-07-10", "close": 44.215, "volume": 7915400, "open": 43.849998474121094, "high": 44.2400016784668, "low": 43.779998779296875 }, { "date": "2024-07-11", "close": 44.82, "volume": 11914000, "open": 44.435001373291016, "high": 44.8849983215332, "low": 44.404998779296875 }, { "date": "2024-07-12", "close": 45.25, "volume": 9796000, "open": 45.07500076293945, "high": 45.46500015258789, "low": 44.95500183105469 }, { "date": "2024-07-15", "close": 45.134998, "volume": 6485200, "open": 45.255001068115234, "high": 45.439998626708984, "low": 45.029998779296875 }, { "date": "2024-07-16", "close": 46.009998, "volume": 7465600, "open": 45.095001220703125, "high": 46.04999923706055, "low": 45.07500076293945 }, { "date": "2024-07-17", "close": 45.915001, "volume": 8790400, "open": 45.98500061035156, "high": 46.189998626708984, "low": 45.89500045776367 }, { "date": "2024-07-18", "close": 45.459999, "volume": 8910200, "open": 45.64500045776367, "high": 46.14500045776367, "low": 45.404998779296875 }, { "date": "2024-07-19", "close": 45.055, "volume": 9365200, "open": 45.244998931884766, "high": 45.345001220703125, "low": 44.91999816894531 }, { "date": "2024-07-22", "close": 45.205002, "volume": 7526200, "open": 45.16999816894531, "high": 45.2599983215332, "low": 44.83000183105469 }, { "date": "2024-07-23", "close": 45.384998, "volume": 6493400, "open": 45.34000015258789, "high": 45.46500015258789, "low": 45.064998626708984 }, { "date": "2024-07-24", "close": 44.805, "volume": 8549000, "open": 45.46500015258789, "high": 45.52000045776367, "low": 44.7599983215332 }, { "date": "2024-07-25", "close": 44.93, "volume": 10052000, "open": 44.599998474121094, "high": 45.474998474121094, "low": 44.560001373291016 }, { "date": "2024-07-26", "close": 45.665001, "volume": 7069800, "open": 45.224998474121094, "high": 45.84000015258789, "low": 45.119998931884766 }, { "date": "2024-07-29", "close": 45.744999, "volume": 7049600, "open": 45.69499969482422, "high": 45.869998931884766, "low": 45.494998931884766 }, { "date": "2024-07-30", "close": 45.595001, "volume": 8502200, "open": 45.584999084472656, "high": 45.93000030517578, "low": 45.5 }, { "date": "2024-07-31", "close": 46.07, "volume": 10466800, "open": 45.98500061035156, "high": 46.494998931884766, "low": 45.834999084472656 }, { "date": "2024-08-01", "close": 45.884998, "volume": 17134400, "open": 46.275001525878906, "high": 46.69499969482422, "low": 45.595001220703125 }, { "date": "2024-08-02", "close": 45.02, "volume": 20945200, "open": 45.369998931884766, "high": 45.474998474121094, "low": 44.42499923706055 }, { "date": "2024-08-05", "close": 44.014999, "volume": 19482800, "open": 44.209999084472656, "high": 44.375, "low": 43.63999938964844 }, { "date": "2024-08-06", "close": 44.240002, "volume": 11812200, "open": 43.95500183105469, "high": 44.80500030517578, "low": 43.880001068115234 }, { "date": "2024-08-07", "close": 43.639999, "volume": 11097400, "open": 44.6150016784668, "high": 44.79999923706055, "low": 43.61000061035156 }, { "date": "2024-08-08", "close": 44.314999, "volume": 10759000, "open": 43.8650016784668, "high": 44.40999984741211, "low": 43.834999084472656 }, { "date": "2024-08-09", "close": 44.279999, "volume": 5722000, "open": 44.34000015258789, "high": 44.42499923706055, "low": 43.875 }, { "date": "2024-08-12", "close": 44.084999, "volume": 5561800, "open": 44.33000183105469, "high": 44.38999938964844, "low": 43.98500061035156 }, { "date": "2024-08-13", "close": 44.525002, "volume": 6236000, "open": 44.2400016784668, "high": 44.619998931884766, "low": 44.1349983215332 }, { "date": "2024-08-14", "close": 44.525002, "volume": 7241000, "open": 44.6349983215332, "high": 44.65999984741211, "low": 44.29999923706055 }, { "date": "2024-08-15", "close": 45.23, "volume": 7728600, "open": 44.95000076293945, "high": 45.32500076293945, "low": 44.85499954223633 }, { "date": "2024-08-16", "close": 45.285, "volume": 5803200, "open": 45.150001525878906, "high": 45.314998626708984, "low": 44.95000076293945 }, { "date": "2024-08-19", "close": 45.5, "volume": 4586400, "open": 45.290000915527344, "high": 45.540000915527344, "low": 45.290000915527344 }, { "date": "2024-08-20", "close": 45.334999, "volume": 4834600, "open": 45.525001525878906, "high": 45.64500045776367, "low": 45.290000915527344 }, { "date": "2024-08-21", "close": 45.855, "volume": 4611000, "open": 45.48500061035156, "high": 45.89500045776367, "low": 45.46500015258789 }, { "date": "2024-08-22", "close": 45.759998, "volume": 5684400, "open": 45.85499954223633, "high": 45.935001373291016, "low": 45.599998474121094 }, { "date": "2024-08-23", "close": 46.365002, "volume": 5797800, "open": 45.95000076293945, "high": 46.47999954223633, "low": 45.91999816894531 }, { "date": "2024-08-26", "close": 46.57, "volume": 7663000, "open": 46.56999969482422, "high": 46.915000915527344, "low": 46.494998931884766 }, { "date": "2024-08-27", "close": 46.575001, "volume": 8845400, "open": 46.53499984741211, "high": 46.584999084472656, "low": 46.275001525878906 }, { "date": "2024-08-28", "close": 46.375, "volume": 6524000, "open": 46.41999816894531, "high": 46.625, "low": 46.20500183105469 }, { "date": "2024-08-29", "close": 46.630001, "volume": 6051200, "open": 46.540000915527344, "high": 46.91999816894531, "low": 46.244998931884766 }, { "date": "2024-08-30", "close": 47.139999, "volume": 8647400, "open": 46.7599983215332, "high": 47.209999084472656, "low": 46.53499984741211 }, { "date": "2024-09-03", "close": 46.07, "volume": 9503400, "open": 46.45500183105469, "high": 46.68000030517578, "low": 45.92499923706055 }, { "date": "2024-09-04", "close": 45.880001, "volume": 6313400, "open": 46.185001373291016, "high": 46.380001068115234, "low": 45.83000183105469 }, { "date": "2024-09-05", "close": 45.52, "volume": 7587000, "open": 45.974998474121094, "high": 46.029998779296875, "low": 45.415000915527344 }, { "date": "2024-09-06", "close": 44.945, "volume": 10616400, "open": 45.45500183105469, "high": 45.724998474121094, "low": 44.85499954223633 }, { "date": "2024-09-09", "close": 45.380001, "volume": 6412400, "open": 45.20500183105469, "high": 45.6150016784668, "low": 45.20500183105469 }, { "date": "2024-09-10", "close": 45.400002, "volume": 6299800, "open": 45.36000061035156, "high": 45.40999984741211, "low": 45.03499984741211 }, { "date": "2024-09-11", "close": 45.509998, "volume": 7392800, "open": 45.400001525878906, "high": 45.560001373291016, "low": 44.44499969482422 }, { "date": "2024-09-12", "close": 45.93, "volume": 5962800, "open": 45.654998779296875, "high": 45.939998626708984, "low": 45.39500045776367 }, { "date": "2024-09-13", "close": 46.345001, "volume": 6459000, "open": 46.064998626708984, "high": 46.595001220703125, "low": 46.029998779296875 }, { "date": "2024-09-16", "close": 46.775002, "volume": 5838600, "open": 46.54999923706055, "high": 46.86000061035156, "low": 46.415000915527344 }, { "date": "2024-09-17", "close": 46.865002, "volume": 5881400, "open": 46.79499816894531, "high": 47.209999084472656, "low": 46.75 }, { "date": "2024-09-18", "close": 46.665001, "volume": 11155400, "open": 46.96500015258789, "high": 47.21500015258789, "low": 46.54999923706055 }, { "date": "2024-09-19", "close": 47.369999, "volume": 8351800, "open": 47.439998626708984, "high": 47.560001373291016, "low": 47.11000061035156 }, { "date": "2024-09-20", "close": 47.035, "volume": 9617400, "open": 47.314998626708984, "high": 47.314998626708984, "low": 46.849998474121094 }, { "date": "2024-09-23", "close": 47.235001, "volume": 5159800, "open": 47.0099983215332, "high": 47.275001525878906, "low": 46.90999984741211 }, { "date": "2024-09-24", "close": 47.880001, "volume": 7918800, "open": 47.65999984741211, "high": 47.959999084472656, "low": 47.564998626708984 }, { "date": "2024-09-25", "close": 47.560001, "volume": 5815400, "open": 48.0099983215332, "high": 48.04999923706055, "low": 47.45000076293945 }, { "date": "2024-09-26", "close": 48.544998, "volume": 10243400, "open": 48.07500076293945, "high": 48.6150016784668, "low": 48.07500076293945 }, { "date": "2024-09-27", "close": 48.459999, "volume": 8498600, "open": 48.540000915527344, "high": 48.88999938964844, "low": 48.36000061035156 }, { "date": "2024-09-30", "close": 48.189999, "volume": 7373600, "open": 48.380001068115234, "high": 48.435001373291016, "low": 47.82500076293945 }, { "date": "2024-10-01", "close": 48.07, "volume": 11546800, "open": 48.2400016784668, "high": 48.27000045776367, "low": 47.849998474121094 }, { "date": "2024-10-02", "close": 47.884998, "volume": 10571400, "open": 47.95000076293945, "high": 48.26499938964844, "low": 47.7599983215332 }, { "date": "2024-10-03", "close": 47.355, "volume": 13542600, "open": 47.599998474121094, "high": 47.61000061035156, "low": 47.224998474121094 }, { "date": "2024-10-04", "close": 47.584999, "volume": 11380200, "open": 47.650001525878906, "high": 47.78499984741211, "low": 47.290000915527344 }, { "date": "2024-10-07", "close": 47.445, "volume": 7800600, "open": 47.369998931884766, "high": 47.560001373291016, "low": 47.18000030517578 }, { "date": "2024-10-08", "close": 47.224998, "volume": 8933800, "open": 47.16999816894531, "high": 47.28499984741211, "low": 46.91999816894531 }, { "date": "2024-10-09", "close": 47.525002, "volume": 8562000, "open": 47.189998626708984, "high": 47.65999984741211, "low": 47.1150016784668 }, { "date": "2024-10-10", "close": 47.634998, "volume": 6764600, "open": 47.505001068115234, "high": 47.709999084472656, "low": 47.30500030517578 }, { "date": "2024-10-11", "close": 47.945, "volume": 6631200, "open": 47.72999954223633, "high": 48.08000183105469, "low": 47.65999984741211 }, { "date": "2024-10-14", "close": 48.220001, "volume": 6217000, "open": 47.72999954223633, "high": 48.25, "low": 47.654998779296875 }, { "date": "2024-10-15", "close": 48.169998, "volume": 7717600, "open": 48.11000061035156, "high": 48.564998626708984, "low": 48.11000061035156 }, { "date": "2024-10-16", "close": 48.544998, "volume": 7465800, "open": 48.224998474121094, "high": 48.63999938964844, "low": 48.20500183105469 }, { "date": "2024-10-17", "close": 48.619999, "volume": 5043600, "open": 48.650001525878906, "high": 48.72999954223633, "low": 48.46500015258789 }, { "date": "2024-10-18", "close": 48.814999, "volume": 6035600, "open": 48.76499938964844, "high": 48.935001373291016, "low": 48.56999969482422 }, { "date": "2024-10-21", "close": 48.439999, "volume": 4343200, "open": 48.7599983215332, "high": 48.834999084472656, "low": 48.275001525878906 }, { "date": "2024-10-22", "close": 47.994999, "volume": 6954000, "open": 48.404998779296875, "high": 48.47999954223633, "low": 47.72999954223633 }, { "date": "2024-10-23", "close": 47.865002, "volume": 6782600, "open": 47.869998931884766, "high": 48.130001068115234, "low": 47.63999938964844 }, { "date": "2024-10-24", "close": 47.279999, "volume": 5092000, "open": 47.77000045776367, "high": 47.8650016784668, "low": 47.084999084472656 }, { "date": "2024-10-25", "close": 46.98, "volume": 7406600, "open": 47.2599983215332, "high": 47.45000076293945, "low": 46.95500183105469 }, { "date": "2024-10-28", "close": 47.369999, "volume": 7701600, "open": 47.209999084472656, "high": 47.435001373291016, "low": 47.15999984741211 }, { "date": "2024-10-29", "close": 47.064999, "volume": 7315600, "open": 47.1349983215332, "high": 47.345001220703125, "low": 47.0099983215332 }, { "date": "2024-10-30", "close": 47.32, "volume": 10643600, "open": 47.064998626708984, "high": 47.6349983215332, "low": 47.064998626708984 }, { "date": "2024-10-31", "close": 46.695, "volume": 8106800, "open": 47.0, "high": 47.19499969482422, "low": 46.67499923706055 }, { "date": "2024-11-01", "close": 46.564999, "volume": 6928000, "open": 46.72999954223633, "high": 46.89500045776367, "low": 46.54999923706055 }, { "date": "2024-11-04", "close": 46.77, "volume": 15308600, "open": 46.81999969482422, "high": 47.084999084472656, "low": 46.560001373291016 }, { "date": "2024-11-05", "close": 46.84, "volume": 7972800, "open": 46.65999984741211, "high": 47.029998779296875, "low": 46.5099983215332 }, { "date": "2024-11-06", "close": 47.485001, "volume": 12702800, "open": 47.869998931884766, "high": 47.96500015258789, "low": 47.1349983215332 }, { "date": "2024-11-07", "close": 47.669998, "volume": 19949800, "open": 47.61000061035156, "high": 47.84000015258789, "low": 47.5099983215332 }, { "date": "2024-11-08", "close": 47.235001, "volume": 8805600, "open": 47.494998931884766, "high": 47.540000915527344, "low": 47.150001525878906 }, { "date": "2024-11-11", "close": 47.029999, "volume": 7693600, "open": 47.185001373291016, "high": 47.380001068115234, "low": 46.97999954223633 }, { "date": "2024-11-12", "close": 46.23, "volume": 7078400, "open": 46.79999923706055, "high": 46.8650016784668, "low": 46.1150016784668 }, { "date": "2024-11-13", "close": 46.34, "volume": 6310000, "open": 46.26499938964844, "high": 46.435001373291016, "low": 46.1150016784668 }, { "date": "2024-11-14", "close": 45.959999, "volume": 5911400, "open": 46.275001525878906, "high": 46.32500076293945, "low": 45.90999984741211 }, { "date": "2024-11-15", "close": 45.639999, "volume": 6395600, "open": 45.939998626708984, "high": 46.03499984741211, "low": 45.564998626708984 }, { "date": "2024-11-18", "close": 45.994999, "volume": 7875200, "open": 45.724998474121094, "high": 45.994998931884766, "low": 45.63999938964844 }, { "date": "2024-11-19", "close": 45.845001, "volume": 6540600, "open": 45.650001525878906, "high": 45.91999816894531, "low": 45.40999984741211 }, { "date": "2024-11-20", "close": 46.220001, "volume": 8345800, "open": 45.869998931884766, "high": 46.275001525878906, "low": 45.689998626708984 }, { "date": "2024-11-21", "close": 46.785, "volume": 8402400, "open": 46.22999954223633, "high": 46.79999923706055, "low": 46.095001220703125 }, { "date": "2024-11-22", "close": 47.044998, "volume": 5857200, "open": 46.744998931884766, "high": 47.099998474121094, "low": 46.71500015258789 }, { "date": "2024-11-25", "close": 47.529999, "volume": 7524600, "open": 47.23500061035156, "high": 47.599998474121094, "low": 47.18000030517578 }, { "date": "2024-11-26", "close": 47.174999, "volume": 6104600, "open": 47.40999984741211, "high": 47.40999984741211, "low": 46.994998931884766 }, { "date": "2024-11-27", "close": 47.150002, "volume": 14047400, "open": 47.244998931884766, "high": 47.58000183105469, "low": 47.09000015258789 }, { "date": "2024-11-29", "close": 47.389999, "volume": 4265200, "open": 47.154998779296875, "high": 47.43000030517578, "low": 47.084999084472656 }, { "date": "2024-12-02", "close": 47.360001, "volume": 12785600, "open": 47.439998626708984, "high": 47.470001220703125, "low": 47.025001525878906 }, { "date": "2024-12-03", "close": 47.209999, "volume": 11099200, "open": 47.54999923706055, "high": 47.59000015258789, "low": 47.119998931884766 }, { "date": "2024-12-04", "close": 46.75, "volume": 10865800, "open": 47.025001525878906, "high": 47.05500030517578, "low": 46.60499954223633 }, { "date": "2024-12-05", "close": 46.134998, "volume": 12762800, "open": 46.5, "high": 46.56999969482422, "low": 45.91999816894531 }, { "date": "2024-12-06", "close": 45.955002, "volume": 7131000, "open": 46.25, "high": 46.314998626708984, "low": 45.935001373291016 }, { "date": "2024-12-09", "close": 45.945, "volume": 9417600, "open": 46.31999969482422, "high": 46.57500076293945, "low": 45.935001373291016 }, { "date": "2024-12-10", "close": 45.474998, "volume": 7718600, "open": 45.88999938964844, "high": 45.92499923706055, "low": 45.19499969482422 }, { "date": "2024-12-11", "close": 45.314999, "volume": 12288200, "open": 45.625, "high": 45.625, "low": 45.28499984741211 }, { "date": "2024-12-12", "close": 45.0, "volume": 7294000, "open": 45.154998779296875, "high": 45.279998779296875, "low": 44.97999954223633 }, { "date": "2024-12-13", "close": 44.615002, "volume": 8098800, "open": 44.84000015258789, "high": 44.904998779296875, "low": 44.46500015258789 }, { "date": "2024-12-16", "close": 44.220001, "volume": 10486600, "open": 44.525001525878906, "high": 44.68000030517578, "low": 44.20000076293945 }, { "date": "2024-12-17", "close": 43.974998, "volume": 8289800, "open": 44.025001525878906, "high": 44.345001220703125, "low": 43.96500015258789 }, { "date": "2024-12-18", "close": 42.724998, "volume": 14797400, "open": 43.95000076293945, "high": 44.099998474121094, "low": 42.70500183105469 }, { "date": "2024-12-19", "close": 42.264999, "volume": 12495600, "open": 42.76499938964844, "high": 43.060001373291016, "low": 42.255001068115234 }, { "date": "2024-12-20", "close": 42.790001, "volume": 14684600, "open": 42.189998626708984, "high": 43.040000915527344, "low": 42.165000915527344 }, { "date": "2024-12-23", "close": 42.535, "volume": 11338400, "open": 42.51499938964844, "high": 42.584999084472656, "low": 42.130001068115234 }, { "date": "2024-12-24", "close": 42.764999, "volume": 5502400, "open": 42.54499816894531, "high": 42.79999923706055, "low": 42.34000015258789 }, { "date": "2024-12-26", "close": 42.700001, "volume": 6517600, "open": 42.59000015258789, "high": 42.86000061035156, "low": 42.48500061035156 }, { "date": "2024-12-27", "close": 42.470001, "volume": 8568000, "open": 42.48500061035156, "high": 42.85499954223633, "low": 42.30500030517578 }, { "date": "2024-12-30", "close": 41.900002, "volume": 7528200, "open": 42.19499969482422, "high": 42.19499969482422, "low": 41.70000076293945 }, { "date": "2024-12-31", "close": 42.07, "volume": 8883200, "open": 42.040000915527344, "high": 42.209999084472656, "low": 41.849998474121094 }, { "date": "2025-01-02", "close": 41.605, "volume": 20004200, "open": 42.27000045776367, "high": 42.40999984741211, "low": 41.54499816894531 }, { "date": "2025-01-03", "close": 41.595001, "volume": 19348400, "open": 41.7400016784668, "high": 41.79499816894531, "low": 41.52000045776367 }, { "date": "2025-01-06", "close": 41.875, "volume": 16602000, "open": 42.005001068115234, "high": 42.275001525878906, "low": 41.814998626708984 }, { "date": "2025-01-07", "close": 41.849998, "volume": 23069000, "open": 41.900001525878906, "high": 42.32500076293945, "low": 41.63999938964844 }, { "date": "2025-01-08", "close": 42.080002, "volume": 15743000, "open": 41.880001068115234, "high": 42.084999084472656, "low": 41.58000183105469 }, { "date": "2025-01-10", "close": 41.650002, "volume": 18553600, "open": 41.78499984741211, "high": 41.95500183105469, "low": 41.540000915527344 }, { "date": "2025-01-13", "close": 42.580002, "volume": 20014800, "open": 41.61000061035156, "high": 42.60499954223633, "low": 41.57500076293945 }, { "date": "2025-01-14", "close": 43.110001, "volume": 13084600, "open": 42.81999969482422, "high": 43.14500045776367, "low": 42.709999084472656 }, { "date": "2025-01-15", "close": 43.52, "volume": 12564200, "open": 43.73500061035156, "high": 43.849998474121094, "low": 43.23500061035156 }, { "date": "2025-01-16", "close": 43.880001, "volume": 11550400, "open": 43.55500030517578, "high": 43.8849983215332, "low": 43.435001373291016 }, { "date": "2025-01-17", "close": 44.165001, "volume": 11589000, "open": 44.16999816894531, "high": 44.45000076293945, "low": 44.0 }, { "date": "2025-01-21", "close": 44.73, "volume": 10348000, "open": 44.58000183105469, "high": 44.85499954223633, "low": 44.52000045776367 }, { "date": "2025-01-22", "close": 44.369999, "volume": 11894200, "open": 44.779998779296875, "high": 44.79499816894531, "low": 44.36000061035156 }, { "date": "2025-01-23", "close": 44.615002, "volume": 8568400, "open": 44.369998931884766, "high": 44.6150016784668, "low": 44.1349983215332 }, { "date": "2025-01-24", "close": 44.5, "volume": 6300000, "open": 44.814998626708984, "high": 44.83000183105469, "low": 44.45500183105469 }, { "date": "2025-01-27", "close": 44.525002, "volume": 12938800, "open": 44.40999984741211, "high": 44.564998626708984, "low": 44.154998779296875 }, { "date": "2025-01-28", "close": 44.380001, "volume": 9287600, "open": 44.630001068115234, "high": 44.6349983215332, "low": 44.279998779296875 }, { "date": "2025-01-29", "close": 44.299999, "volume": 9020200, "open": 44.209999084472656, "high": 44.5099983215332, "low": 44.189998626708984 }, { "date": "2025-01-30", "close": 44.720001, "volume": 12398200, "open": 44.209999084472656, "high": 44.75, "low": 44.130001068115234 }, { "date": "2025-01-31", "close": 44.395, "volume": 13902800, "open": 44.665000915527344, "high": 44.79999923706055, "low": 44.21500015258789 }, { "date": "2025-02-03", "close": 44.439999, "volume": 21249600, "open": 43.94499969482422, "high": 44.56999969482422, "low": 43.46500015258789 }, { "date": "2025-02-04", "close": 44.57, "volume": 19718400, "open": 44.584999084472656, "high": 44.755001068115234, "low": 44.44499969482422 }, { "date": "2025-02-05", "close": 44.535, "volume": 14194200, "open": 44.380001068115234, "high": 44.75, "low": 44.23500061035156 }, { "date": "2025-02-06", "close": 44.689999, "volume": 15303000, "open": 44.564998626708984, "high": 44.80500030517578, "low": 44.34000015258789 }, { "date": "2025-02-07", "close": 44.145, "volume": 13545600, "open": 44.57500076293945, "high": 44.64500045776367, "low": 44.099998474121094 }, { "date": "2025-02-10", "close": 44.369999, "volume": 8950400, "open": 44.46500015258789, "high": 44.51499938964844, "low": 44.1349983215332 }, { "date": "2025-02-11", "close": 44.630001, "volume": 9441800, "open": 44.5099983215332, "high": 44.915000915527344, "low": 44.44499969482422 }, { "date": "2025-02-12", "close": 44.310001, "volume": 11027200, "open": 44.029998779296875, "high": 44.53499984741211, "low": 43.880001068115234 }, { "date": "2025-02-13", "close": 45.080002, "volume": 10430600, "open": 44.55500030517578, "high": 45.1349983215332, "low": 44.494998931884766 }, { "date": "2025-02-14", "close": 44.924999, "volume": 9631400, "open": 45.209999084472656, "high": 45.435001373291016, "low": 44.915000915527344 }, { "date": "2025-02-18", "close": 45.494999, "volume": 7115800, "open": 45.04999923706055, "high": 45.494998931884766, "low": 44.775001525878906 }, { "date": "2025-02-19", "close": 44.959999, "volume": 7608000, "open": 44.94499969482422, "high": 45.099998474121094, "low": 44.80500030517578 }, { "date": "2025-02-20", "close": 44.855, "volume": 9868600, "open": 44.84000015258789, "high": 45.01499938964844, "low": 44.564998626708984 }, { "date": "2025-02-21", "close": 44.035, "volume": 9954000, "open": 44.94499969482422, "high": 44.95000076293945, "low": 43.98500061035156 }, { "date": "2025-02-24", "close": 43.985001, "volume": 9454200, "open": 44.14500045776367, "high": 44.2400016784668, "low": 43.86000061035156 }, { "date": "2025-02-25", "close": 44.325001, "volume": 9281200, "open": 44.01499938964844, "high": 44.46500015258789, "low": 43.974998474121094 }, { "date": "2025-02-26", "close": 44.305, "volume": 7965000, "open": 44.48500061035156, "high": 44.720001220703125, "low": 44.2599983215332 }, { "date": "2025-02-27", "close": 44.005001, "volume": 7089000, "open": 44.32500076293945, "high": 44.60499954223633, "low": 43.974998474121094 }, { "date": "2025-02-28", "close": 44.380001, "volume": 9316600, "open": 44.17499923706055, "high": 44.415000915527344, "low": 43.834999084472656 }, { "date": "2025-03-03", "close": 43.490002, "volume": 16883200, "open": 44.79499816894531, "high": 44.95500183105469, "low": 43.3849983215332 }, { "date": "2025-03-04", "close": 42.900002, "volume": 22518600, "open": 43.59000015258789, "high": 43.59000015258789, "low": 42.84000015258789 }, { "date": "2025-03-05", "close": 44.02, "volume": 17368600, "open": 43.29999923706055, "high": 44.1349983215332, "low": 43.23500061035156 }, { "date": "2025-03-06", "close": 43.790001, "volume": 18493600, "open": 43.79999923706055, "high": 44.209999084472656, "low": 43.55500030517578 }, { "date": "2025-03-07", "close": 43.91, "volume": 15654600, "open": 43.595001220703125, "high": 44.095001220703125, "low": 43.38999938964844 }, { "date": "2025-03-10", "close": 42.994999, "volume": 16672800, "open": 43.52000045776367, "high": 43.77000045776367, "low": 42.69499969482422 }, { "date": "2025-03-11", "close": 42.665001, "volume": 15426200, "open": 43.06999969482422, "high": 43.10499954223633, "low": 42.42499923706055 }, { "date": "2025-03-12", "close": 42.465, "volume": 12607200, "open": 42.779998779296875, "high": 42.84000015258789, "low": 42.275001525878906 }, { "date": "2025-03-13", "close": 42.435001, "volume": 10283000, "open": 42.494998931884766, "high": 42.93000030517578, "low": 42.16999816894531 }, { "date": "2025-03-14", "close": 42.990002, "volume": 9507400, "open": 42.78499984741211, "high": 43.05500030517578, "low": 42.61000061035156 }, { "date": "2025-03-17", "close": 43.529999, "volume": 8615000, "open": 42.900001525878906, "high": 43.665000915527344, "low": 42.900001525878906 }, { "date": "2025-03-18", "close": 43.455002, "volume": 10023800, "open": 43.709999084472656, "high": 43.709999084472656, "low": 43.28499984741211 }, { "date": "2025-03-19", "close": 43.599998, "volume": 10253600, "open": 43.4900016784668, "high": 43.76499938964844, "low": 43.189998626708984 }, { "date": "2025-03-20", "close": 43.325001, "volume": 7606200, "open": 43.470001220703125, "high": 43.69499969482422, "low": 43.26499938964844 }, { "date": "2025-03-21", "close": 42.895, "volume": 16808800, "open": 42.96500015258789, "high": 42.96500015258789, "low": 42.3650016784668 }, { "date": "2025-03-24", "close": 43.27, "volume": 9204400, "open": 43.125, "high": 43.35499954223633, "low": 42.970001220703125 }, { "date": "2025-03-25", "close": 43.259998, "volume": 7622200, "open": 43.404998779296875, "high": 43.494998931884766, "low": 43.07500076293945 }, { "date": "2025-03-26", "close": 43.34, "volume": 8160800, "open": 43.30500030517578, "high": 43.599998474121094, "low": 43.130001068115234 }, { "date": "2025-03-27", "close": 43.32, "volume": 6049200, "open": 43.21500015258789, "high": 43.470001220703125, "low": 42.915000915527344 }, { "date": "2025-03-28", "close": 42.525002, "volume": 9147200, "open": 43.42499923706055, "high": 43.439998626708984, "low": 42.470001220703125 }, { "date": "2025-03-31", "close": 42.990002, "volume": 8881800, "open": 42.375, "high": 43.19499969482422, "low": 42.03499984741211 }, { "date": "2025-04-01", "close": 43.150002, "volume": 12197600, "open": 42.880001068115234, "high": 43.16999816894531, "low": 42.494998931884766 }, { "date": "2025-04-02", "close": 43.505001, "volume": 11863800, "open": 42.75, "high": 43.564998626708984, "low": 42.75 }, { "date": "2025-04-03", "close": 41.540001, "volume": 18958600, "open": 42.11000061035156, "high": 42.38999938964844, "low": 41.43000030517578 }, { "date": "2025-04-04", "close": 38.939999, "volume": 29389600, "open": 40.54499816894531, "high": 40.63999938964844, "low": 38.845001220703125 }, { "date": "2025-04-07", "close": 38.314999, "volume": 50243800, "open": 38.07500076293945, "high": 39.935001373291016, "low": 37.119998931884766 }, { "date": "2025-04-08", "close": 37.134998, "volume": 27497400, "open": 39.209999084472656, "high": 39.33000183105469, "low": 36.560001373291016 }, { "date": "2025-04-09", "close": 40.380001, "volume": 40440200, "open": 36.93000030517578, "high": 40.584999084472656, "low": 36.875 }, { "date": "2025-04-10", "close": 39.09, "volume": 28167600, "open": 39.73500061035156, "high": 39.75, "low": 38.16999816894531 }, { "date": "2025-04-11", "close": 40.25, "volume": 17207000, "open": 39.17499923706055, "high": 40.54499816894531, "low": 38.97999954223633 }, { "date": "2025-04-14", "close": 40.735001, "volume": 10426400, "open": 40.724998474121094, "high": 40.915000915527344, "low": 40.2400016784668 }, { "date": "2025-04-15", "close": 40.415001, "volume": 8028800, "open": 40.564998626708984, "high": 40.94499969482422, "low": 40.380001068115234 }, { "date": "2025-04-16", "close": 40.099998, "volume": 10726400, "open": 40.45000076293945, "high": 40.724998474121094, "low": 39.82500076293945 }, { "date": "2025-04-17", "close": 40.375, "volume": 9535800, "open": 40.21500015258789, "high": 40.689998626708984, "low": 40.165000915527344 }, { "date": "2025-04-21", "close": 39.759998, "volume": 7885800, "open": 40.345001220703125, "high": 40.345001220703125, "low": 39.38999938964844 }, { "date": "2025-04-22", "close": 40.689999, "volume": 7293800, "open": 40.165000915527344, "high": 40.80500030517578, "low": 40.165000915527344 }, { "date": "2025-04-23", "close": 40.740002, "volume": 13337000, "open": 41.14500045776367, "high": 41.73500061035156, "low": 40.61000061035156 }, { "date": "2025-04-24", "close": 41.619999, "volume": 9995400, "open": 40.80500030517578, "high": 41.69499969482422, "low": 40.654998779296875 }, { "date": "2025-04-25", "close": 41.310001, "volume": 9400400, "open": 41.29499816894531, "high": 41.42499923706055, "low": 40.974998474121094 }, { "date": "2025-04-28", "close": 41.384998, "volume": 7779600, "open": 41.3650016784668, "high": 41.67499923706055, "low": 40.97999954223633 }, { "date": "2025-04-29", "close": 41.73, "volume": 9526800, "open": 41.470001220703125, "high": 41.904998779296875, "low": 41.27000045776367 }, { "date": "2025-04-30", "close": 41.945, "volume": 9867400, "open": 41.2400016784668, "high": 42.08000183105469, "low": 41.02000045776367 }, { "date": "2025-05-01", "close": 41.759998, "volume": 11208400, "open": 41.470001220703125, "high": 42.06999969482422, "low": 41.45000076293945 }, { "date": "2025-05-02", "close": 42.465, "volume": 8572400, "open": 42.2599983215332, "high": 42.64500045776367, "low": 42.11000061035156 }, { "date": "2025-05-05", "close": 42.150002, "volume": 5679200, "open": 42.275001525878906, "high": 42.45500183105469, "low": 42.09000015258789 }, { "date": "2025-05-06", "close": 41.845001, "volume": 6111200, "open": 42.0099983215332, "high": 42.20000076293945, "low": 41.73500061035156 }, { "date": "2025-05-07", "close": 41.615002, "volume": 8746400, "open": 41.88999938964844, "high": 41.97999954223633, "low": 41.45500183105469 }, { "date": "2025-05-08", "close": 42.169998, "volume": 8063200, "open": 41.904998779296875, "high": 42.584999084472656, "low": 41.79999923706055 }, { "date": "2025-05-09", "close": 42.279999, "volume": 6360000, "open": 42.17499923706055, "high": 42.34000015258789, "low": 42.040000915527344 }, { "date": "2025-05-12", "close": 43.259998, "volume": 8798800, "open": 43.435001373291016, "high": 43.7400016784668, "low": 43.040000915527344 }, { "date": "2025-05-13", "close": 43.044998, "volume": 6839000, "open": 43.279998779296875, "high": 43.369998931884766, "low": 43.029998779296875 }, { "date": "2025-05-14", "close": 42.650002, "volume": 7891200, "open": 42.79999923706055, "high": 42.85499954223633, "low": 42.41999816894531 }, { "date": "2025-05-15", "close": 43.084999, "volume": 7114600, "open": 42.53499984741211, "high": 43.11000061035156, "low": 42.505001068115234 }, { "date": "2025-05-16", "close": 43.525002, "volume": 6426800, "open": 43.09000015258789, "high": 43.529998779296875, "low": 42.84000015258789 }, { "date": "2025-05-19", "close": 43.634998, "volume": 10166600, "open": 43.279998779296875, "high": 43.685001373291016, "low": 43.09000015258789 }, { "date": "2025-05-20", "close": 43.560001, "volume": 5128600, "open": 43.56999969482422, "high": 43.63999938964844, "low": 43.375 }, { "date": "2025-05-21", "close": 42.98, "volume": 9612400, "open": 43.21500015258789, "high": 43.45000076293945, "low": 42.915000915527344 }, { "date": "2025-05-22", "close": 42.935001, "volume": 7651000, "open": 42.92499923706055, "high": 43.119998931884766, "low": 42.619998931884766 }, { "date": "2025-05-23", "close": 42.849998, "volume": 7343200, "open": 42.61000061035156, "high": 43.005001068115234, "low": 42.529998779296875 }, { "date": "2025-05-27", "close": 43.599998, "volume": 6898600, "open": 43.279998779296875, "high": 43.61000061035156, "low": 43.14500045776367 }, { "date": "2025-05-28", "close": 43.005001, "volume": 10597000, "open": 43.54999923706055, "high": 43.55500030517578, "low": 42.96500015258789 }, { "date": "2025-05-29", "close": 43.165001, "volume": 9869600, "open": 43.224998474121094, "high": 43.2400016784668, "low": 42.73500061035156 }, { "date": "2025-05-30", "close": 43.169998, "volume": 12114200, "open": 43.04999923706055, "high": 43.22999954223633, "low": 42.61000061035156 }, { "date": "2025-06-02", "close": 43.424999, "volume": 15811000, "open": 43.439998626708984, "high": 43.44499969482422, "low": 43.095001220703125 }, { "date": "2025-06-03", "close": 43.869999, "volume": 13218200, "open": 43.2599983215332, "high": 43.8849983215332, "low": 43.05500030517578 }, { "date": "2025-06-04", "close": 44.035, "volume": 13268000, "open": 43.92499923706055, "high": 44.154998779296875, "low": 43.849998474121094 }, { "date": "2025-06-05", "close": 43.775002, "volume": 14234800, "open": 44.20500183105469, "high": 44.224998474121094, "low": 43.67499923706055 }, { "date": "2025-06-06", "close": 43.889999, "volume": 9348400, "open": 44.099998474121094, "high": 44.224998474121094, "low": 43.790000915527344 }, { "date": "2025-06-09", "close": 44.185001, "volume": 11667000, "open": 43.994998931884766, "high": 44.474998474121094, "low": 43.94499969482422 }, { "date": "2025-06-10", "close": 44.459999, "volume": 7875200, "open": 44.18000030517578, "high": 44.494998931884766, "low": 44.18000030517578 }, { "date": "2025-06-11", "close": 44.02, "volume": 10307800, "open": 44.345001220703125, "high": 44.38999938964844, "low": 43.869998931884766 }, { "date": "2025-06-12", "close": 44.205002, "volume": 8660000, "open": 43.86000061035156, "high": 44.23500061035156, "low": 43.65999984741211 }, { "date": "2025-06-13", "close": 43.689999, "volume": 14289400, "open": 43.779998779296875, "high": 44.25, "low": 43.56999969482422 }, { "date": "2025-06-16", "close": 44.060001, "volume": 10504000, "open": 43.8849983215332, "high": 44.290000915527344, "low": 43.8849983215332 }, { "date": "2025-06-17", "close": 43.630001, "volume": 9158000, "open": 43.939998626708984, "high": 43.9900016784668, "low": 43.564998626708984 }, { "date": "2025-06-18", "close": 43.505001, "volume": 8554000, "open": 43.67499923706055, "high": 43.845001220703125, "low": 43.45000076293945 }, { "date": "2025-06-20", "close": 43.209999, "volume": 13409800, "open": 43.755001068115234, "high": 43.81999969482422, "low": 43.150001525878906 }, { "date": "2025-06-23", "close": 43.470001, "volume": 10120600, "open": 42.994998931884766, "high": 43.5099983215332, "low": 42.77000045776367 }, { "date": "2025-06-24", "close": 43.830002, "volume": 8768200, "open": 43.564998626708984, "high": 43.89500045776367, "low": 43.505001068115234 }, { "date": "2025-06-25", "close": 43.41, "volume": 8744000, "open": 43.744998931884766, "high": 43.744998931884766, "low": 43.36000061035156 }, { "date": "2025-06-26", "close": 43.889999, "volume": 10508600, "open": 43.625, "high": 44.029998779296875, "low": 43.625 }, { "date": "2025-06-27", "close": 43.945, "volume": 9375600, "open": 43.904998779296875, "high": 44.13999938964844, "low": 43.70000076293945 }, { "date": "2025-06-30", "close": 43.904999, "volume": 8533800, "open": 43.9900016784668, "high": 44.0099983215332, "low": 43.685001373291016 }, { "date": "2025-07-01", "close": 45.040001, "volume": 15844200, "open": 44.025001525878906, "high": 45.29499816894531, "low": 43.94499969482422 }, { "date": "2025-07-02", "close": 45.715, "volume": 14644200, "open": 45.255001068115234, "high": 45.72999954223633, "low": 45.17499923706055 }, { "date": "2025-07-03", "close": 45.685001, "volume": 6766000, "open": 45.68000030517578, "high": 45.845001220703125, "low": 45.599998474121094 }, { "date": "2025-07-07", "close": 45.244999, "volume": 11761600, "open": 45.45000076293945, "high": 45.61000061035156, "low": 45.005001068115234 }, { "date": "2025-07-08", "close": 45.615002, "volume": 16347600, "open": 45.34000015258789, "high": 45.7599983215332, "low": 45.28499984741211 }, { "date": "2025-07-09", "close": 45.889999, "volume": 13435600, "open": 45.73500061035156, "high": 45.939998626708984, "low": 45.459999084472656 }, { "date": "2025-07-10", "close": 46.134998, "volume": 12865600, "open": 46.0, "high": 46.43000030517578, "low": 45.904998779296875 }, { "date": "2025-07-11", "close": 45.759998, "volume": 11563200, "open": 45.63999938964844, "high": 45.84000015258789, "low": 45.404998779296875 }, { "date": "2025-07-14", "close": 45.505001, "volume": 12949400, "open": 45.57500076293945, "high": 45.67499923706055, "low": 45.34000015258789 }, { "date": "2025-07-15", "close": 44.57, "volume": 14653600, "open": 45.58000183105469, "high": 45.60499954223633, "low": 44.55500030517578 }, { "date": "2025-07-16", "close": 44.689999, "volume": 13615200, "open": 44.625, "high": 44.7400016784668, "low": 44.16999816894531 }, { "date": "2025-07-17", "close": 45.005001, "volume": 11840800, "open": 44.595001220703125, "high": 45.040000915527344, "low": 44.53499984741211 }, { "date": "2025-07-18", "close": 45.110001, "volume": 13623200, "open": 45.08000183105469, "high": 45.14500045776367, "low": 44.84000015258789 }, { "date": "2025-07-21", "close": 45.34, "volume": 10631000, "open": 45.3849983215332, "high": 45.7400016784668, "low": 45.290000915527344 }, { "date": "2025-07-22", "close": 45.965, "volume": 13651000, "open": 45.29499816894531, "high": 46.005001068115234, "low": 45.27000045776367 }, { "date": "2025-07-23", "close": 46.119999, "volume": 13494400, "open": 46.14500045776367, "high": 46.369998931884766, "low": 46.040000915527344 }, { "date": "2025-07-24", "close": 45.645, "volume": 17343400, "open": 45.70000076293945, "high": 46.0, "low": 45.5099983215332 }, { "date": "2025-07-25", "close": 46.185001, "volume": 15752800, "open": 45.76499938964844, "high": 46.209999084472656, "low": 45.63999938964844 }, { "date": "2025-07-28", "close": 45.514999, "volume": 15015000, "open": 45.91999816894531, "high": 45.98500061035156, "low": 45.3849983215332 }, { "date": "2025-07-29", "close": 45.34, "volume": 14205800, "open": 45.435001373291016, "high": 45.439998626708984, "low": 45.07500076293945 }, { "date": "2025-07-30", "close": 44.424999, "volume": 23629400, "open": 45.1349983215332, "high": 45.18000030517578, "low": 44.23500061035156 }, { "date": "2025-07-31", "close": 43.865002, "volume": 23230600, "open": 43.900001525878906, "high": 44.40999984741211, "low": 43.814998626708984 }, { "date": "2025-08-01", "close": 43.360001, "volume": 28581800, "open": 43.564998626708984, "high": 43.584999084472656, "low": 43.0099983215332 }, { "date": "2025-08-04", "close": 43.935001, "volume": 15497000, "open": 43.61000061035156, "high": 43.97999954223633, "low": 43.595001220703125 }, { "date": "2025-08-05", "close": 44.244999, "volume": 16047000, "open": 44.165000915527344, "high": 44.334999084472656, "low": 43.834999084472656 }, { "date": "2025-08-06", "close": 43.764999, "volume": 13141000, "open": 44.20000076293945, "high": 44.310001373291016, "low": 43.755001068115234 }, { "date": "2025-08-07", "close": 43.955002, "volume": 15272600, "open": 44.19499969482422, "high": 44.26499938964844, "low": 43.685001373291016 }, { "date": "2025-08-08", "close": 44.174999, "volume": 10402600, "open": 44.1150016784668, "high": 44.31999969482422, "low": 43.97999954223633 }, { "date": "2025-08-11", "close": 44.075001, "volume": 12035600, "open": 44.209999084472656, "high": 44.400001525878906, "low": 43.82500076293945 }, { "date": "2025-08-12", "close": 44.650002, "volume": 12501200, "open": 44.150001525878906, "high": 44.689998626708984, "low": 44.10499954223633 }, { "date": "2025-08-13", "close": 45.490002, "volume": 16882200, "open": 44.880001068115234, "high": 45.5099983215332, "low": 44.7599983215332 }, { "date": "2025-08-14", "close": 45.014999, "volume": 16098600, "open": 45.07500076293945, "high": 45.09000015258789, "low": 44.66999816894531 }, { "date": "2025-08-15", "close": 45.014999, "volume": 16132200, "open": 45.310001373291016, "high": 45.310001373291016, "low": 44.915000915527344 }, { "date": "2025-08-18", "close": 44.755001, "volume": 9423000, "open": 44.95000076293945, "high": 45.04999923706055, "low": 44.69499969482422 }, { "date": "2025-08-19", "close": 45.025002, "volume": 11980200, "open": 44.790000915527344, "high": 45.244998931884766, "low": 44.790000915527344 }, { "date": "2025-08-20", "close": 45.060001, "volume": 13436000, "open": 45.03499984741211, "high": 45.34000015258789, "low": 44.900001525878906 }, { "date": "2025-08-21", "close": 45.195, "volume": 13017600, "open": 44.8849983215332, "high": 45.29999923706055, "low": 44.82500076293945 }, { "date": "2025-08-22", "close": 46.09, "volume": 11434200, "open": 45.3849983215332, "high": 46.31999969482422, "low": 45.32500076293945 }, { "date": "2025-08-25", "close": 45.834999, "volume": 12563800, "open": 46.04499816894531, "high": 46.099998474121094, "low": 45.7599983215332 }, { "date": "2025-08-26", "close": 45.959999, "volume": 8414200, "open": 45.71500015258789, "high": 46.0, "low": 45.68000030517578 }, { "date": "2025-08-27", "close": 46.075001, "volume": 8967800, "open": 45.7599983215332, "high": 46.130001068115234, "low": 45.71500015258789 }, { "date": "2025-08-28", "close": 46.075001, "volume": 8557200, "open": 46.20500183105469, "high": 46.220001220703125, "low": 45.75 }, { "date": "2025-08-29", "close": 46.139999, "volume": 8288800, "open": 46.084999084472656, "high": 46.36000061035156, "low": 46.025001525878906 }, { "date": "2025-09-02", "close": 45.794998, "volume": 13028600, "open": 45.75, "high": 45.845001220703125, "low": 45.52000045776367 }, { "date": "2025-09-03", "close": 45.485001, "volume": 10157600, "open": 45.77000045776367, "high": 45.81999969482422, "low": 45.369998931884766 }, { "date": "2025-09-04", "close": 45.66, "volume": 12530000, "open": 45.47999954223633, "high": 45.685001373291016, "low": 45.11000061035156 }, { "date": "2025-09-05", "close": 45.98, "volume": 15054400, "open": 45.83000183105469, "high": 46.349998474121094, "low": 45.654998779296875 }, { "date": "2025-09-08", "close": 46.02, "volume": 13605800, "open": 46.064998626708984, "high": 46.064998626708984, "low": 45.48500061035156 }, { "date": "2025-09-09", "close": 45.27, "volume": 12112400, "open": 45.775001525878906, "high": 45.95500183105469, "low": 45.14500045776367 }, { "date": "2025-09-10", "close": 45.355, "volume": 10671600, "open": 45.23500061035156, "high": 45.6150016784668, "low": 45.18000030517578 }, { "date": "2025-09-11", "close": 46.305, "volume": 11685200, "open": 45.314998626708984, "high": 46.349998474121094, "low": 45.28499984741211 }, { "date": "2025-09-12", "close": 45.84, "volume": 11069400, "open": 46.064998626708984, "high": 46.2400016784668, "low": 45.755001068115234 }, { "date": "2025-09-15", "close": 45.470001, "volume": 9791400, "open": 45.89500045776367, "high": 45.915000915527344, "low": 45.39500045776367 }, { "date": "2025-09-16", "close": 45.330002, "volume": 9700400, "open": 45.58000183105469, "high": 45.66999816894531, "low": 45.21500015258789 }, { "date": "2025-09-17", "close": 45.435001, "volume": 13319600, "open": 45.369998931884766, "high": 46.22999954223633, "low": 45.165000915527344 }, { "date": "2025-09-18", "close": 45.435001, "volume": 15116000, "open": 45.29499816894531, "high": 45.57500076293945, "low": 45.08000183105469 }, { "date": "2025-09-19", "close": 45.415001, "volume": 16468200, "open": 45.54999923706055, "high": 45.58000183105469, "low": 45.27000045776367 }, { "date": "2025-09-22", "close": 45.185001, "volume": 8882400, "open": 45.185001373291016, "high": 45.33000183105469, "low": 44.974998474121094 }, { "date": "2025-09-23", "close": 45.040001, "volume": 8228800, "open": 45.290000915527344, "high": 45.630001068115234, "low": 44.98500061035156 }, { "date": "2025-09-24", "close": 44.490002, "volume": 10669600, "open": 44.86000061035156, "high": 45.084999084472656, "low": 44.435001373291016 }, { "date": "2025-09-25", "close": 43.91, "volume": 11077200, "open": 44.33000183105469, "high": 44.34000015258789, "low": 43.84000015258789 }, { "date": "2025-09-26", "close": 44.419998, "volume": 9944600, "open": 44.02000045776367, "high": 44.494998931884766, "low": 43.98500061035156 }, { "date": "2025-09-29", "close": 44.59, "volume": 9378800, "open": 44.70500183105469, "high": 44.73500061035156, "low": 44.34000015258789 }, { "date": "2025-09-30", "close": 44.810001, "volume": 9408200, "open": 44.4900016784668, "high": 44.845001220703125, "low": 44.404998779296875 }, { "date": "2025-10-01", "close": 44.34, "volume": 13749800, "open": 44.755001068115234, "high": 44.86000061035156, "low": 44.23500061035156 }, { "date": "2025-10-02", "close": 44.855, "volume": 10673800, "open": 44.275001525878906, "high": 44.880001068115234, "low": 44.275001525878906 }, { "date": "2025-10-03", "close": 44.93, "volume": 9827600, "open": 44.845001220703125, "high": 45.16999816894531, "low": 44.79999923706055 }, { "date": "2025-10-06", "close": 44.889999, "volume": 8937800, "open": 44.95500183105469, "high": 45.1349983215332, "low": 44.79499816894531 }, { "date": "2025-10-07", "close": 44.709999, "volume": 11308800, "open": 44.959999084472656, "high": 45.13999938964844, "low": 44.54999923706055 }, { "date": "2025-10-08", "close": 44.950001, "volume": 12184200, "open": 44.92499923706055, "high": 45.119998931884766, "low": 44.744998931884766 }, { "date": "2025-10-09", "close": 44.334999, "volume": 13231800, "open": 45.125, "high": 45.21500015258789, "low": 44.224998474121094 }, { "date": "2025-10-10", "close": 43.424999, "volume": 22262600, "open": 44.41999816894531, "high": 44.52000045776367, "low": 43.41999816894531 }, { "date": "2025-10-13", "close": 44.115002, "volume": 11979800, "open": 44.01499938964844, "high": 44.400001525878906, "low": 43.88999938964844 }, { "date": "2025-10-14", "close": 44.555, "volume": 10797400, "open": 43.709999084472656, "high": 44.75, "low": 43.625 }, { "date": "2025-10-15", "close": 44.355, "volume": 10555800, "open": 44.7400016784668, "high": 45.0, "low": 44.1150016784668 }, { "date": "2025-10-16", "close": 44.025002, "volume": 13389600, "open": 44.57500076293945, "high": 44.57500076293945, "low": 43.79999923706055 }, { "date": "2025-10-17", "close": 43.939999, "volume": 12791000, "open": 43.994998931884766, "high": 44.189998626708984, "low": 43.70500183105469 }, { "date": "2025-10-20", "close": 44.465, "volume": 8425400, "open": 44.33000183105469, "high": 44.5, "low": 44.189998626708984 }, { "date": "2025-10-21", "close": 44.294998, "volume": 9335800, "open": 44.1349983215332, "high": 44.45500183105469, "low": 43.994998931884766 }, { "date": "2025-10-22", "close": 44.16, "volume": 13133000, "open": 44.13999938964844, "high": 44.42499923706055, "low": 43.98500061035156 }, { "date": "2025-10-23", "close": 44.689999, "volume": 10682600, "open": 44.47999954223633, "high": 44.80500030517578, "low": 44.369998931884766 }, { "date": "2025-10-24", "close": 44.505001, "volume": 13450400, "open": 44.625, "high": 44.79499816894531, "low": 44.46500015258789 }, { "date": "2025-10-27", "close": 44.485001, "volume": 11936600, "open": 44.48500061035156, "high": 44.689998626708984, "low": 44.29499816894531 }, { "date": "2025-10-28", "close": 44.544998, "volume": 13049400, "open": 44.45500183105469, "high": 44.77000045776367, "low": 44.380001068115234 }, { "date": "2025-10-29", "close": 43.669998, "volume": 20990000, "open": 44.375, "high": 44.5099983215332, "low": 43.59000015258789 }, { "date": "2025-10-30", "close": 43.084999, "volume": 20798600, "open": 43.375, "high": 43.52000045776367, "low": 43.060001373291016 }, { "date": "2025-10-31", "close": 42.834999, "volume": 17528800, "open": 42.85499954223633, "high": 43.04999923706055, "low": 42.52000045776367 }, { "date": "2025-11-03", "close": 42.57, "volume": 24127400, "open": 42.790000915527344, "high": 42.84000015258789, "low": 42.14500045776367 }, { "date": "2025-11-04", "close": 42.360001, "volume": 22164800, "open": 42.26499938964844, "high": 42.540000915527344, "low": 42.03499984741211 }, { "date": "2025-11-05", "close": 42.610001, "volume": 18828400, "open": 42.60499954223633, "high": 42.81999969482422, "low": 42.47999954223633 }, { "date": "2025-11-06", "close": 42.400002, "volume": 22407400, "open": 42.71500015258789, "high": 42.92499923706055, "low": 42.369998931884766 }, { "date": "2025-11-07", "close": 42.91, "volume": 17975200, "open": 42.5099983215332, "high": 42.994998931884766, "low": 42.35499954223633 }, { "date": "2025-11-10", "close": 43.314999, "volume": 15233400, "open": 43.19499969482422, "high": 43.40999984741211, "low": 42.834999084472656 }, { "date": "2025-11-11", "close": 43.764999, "volume": 11641400, "open": 43.494998931884766, "high": 43.85499954223633, "low": 43.39500045776367 }, { "date": "2025-11-12", "close": 44.075001, "volume": 13923800, "open": 43.900001525878906, "high": 44.334999084472656, "low": 43.86000061035156 }, { "date": "2025-11-13", "close": 43.785, "volume": 17940400, "open": 44.084999084472656, "high": 44.220001220703125, "low": 43.75 }, { "date": "2025-11-14", "close": 43.384998, "volume": 12830000, "open": 43.474998474121094, "high": 43.72999954223633, "low": 43.31999969482422 }, { "date": "2025-11-17", "close": 42.724998, "volume": 14150800, "open": 43.279998779296875, "high": 43.400001525878906, "low": 42.665000915527344 }, { "date": "2025-11-18", "close": 42.759998, "volume": 20615000, "open": 42.77000045776367, "high": 43.060001373291016, "low": 42.529998779296875 }, { "date": "2025-11-19", "close": 42.869999, "volume": 15385800, "open": 43.02000045776367, "high": 43.04999923706055, "low": 42.599998474121094 }, { "date": "2025-11-20", "close": 42.23, "volume": 22669200, "open": 43.165000915527344, "high": 43.35499954223633, "low": 42.21500015258789 }, { "date": "2025-11-21", "close": 43.174999, "volume": 20989200, "open": 42.439998626708984, "high": 43.505001068115234, "low": 42.35499954223633 }, { "date": "2025-11-24", "close": 43.259998, "volume": 14549600, "open": 43.14500045776367, "high": 43.36000061035156, "low": 42.959999084472656 }, { "date": "2025-11-25", "close": 43.904999, "volume": 12455800, "open": 43.48500061035156, "high": 44.005001068115234, "low": 43.45500183105469 }, { "date": "2025-11-26", "close": 44.445, "volume": 9895200, "open": 43.939998626708984, "high": 44.560001373291016, "low": 43.91999816894531 }, { "date": "2025-11-28", "close": 44.700001, "volume": 4786800, "open": 44.564998626708984, "high": 44.875, "low": 44.45500183105469 }, { "date": "2025-12-01", "close": 44.59, "volume": 13367800, "open": 44.63999938964844, "high": 44.97999954223633, "low": 44.564998626708984 }, { "date": "2025-12-02", "close": 44.185001, "volume": 12905800, "open": 44.68000030517578, "high": 44.68000030517578, "low": 43.92499923706055 }, { "date": "2025-12-03", "close": 44.494999, "volume": 11841600, "open": 44.380001068115234, "high": 44.625, "low": 44.345001220703125 }, { "date": "2025-12-04", "close": 44.235001, "volume": 9912600, "open": 44.380001068115234, "high": 44.505001068115234, "low": 44.125 }, { "date": "2025-12-05", "close": 44.09, "volume": 7134000, "open": 44.34000015258789, "high": 44.63999938964844, "low": 44.09000015258789 }, { "date": "2025-12-08", "close": 43.48, "volume": 11389100, "open": 44.08000183105469, "high": 44.099998474121094, "low": 43.45000076293945 }, { "date": "2025-12-09", "close": 43.389999, "volume": 8801100, "open": 43.41999816894531, "high": 43.81999969482422, "low": 43.369998931884766 }, { "date": "2025-12-10", "close": 44.240002, "volume": 10919500, "open": 43.349998474121094, "high": 44.34000015258789, "low": 43.349998474121094 }, { "date": "2025-12-11", "close": 45.119999, "volume": 11009200, "open": 44.290000915527344, "high": 45.220001220703125, "low": 44.290000915527344 }, { "date": "2025-12-12", "close": 45.150002, "volume": 14078600, "open": 45.5099983215332, "high": 45.58000183105469, "low": 44.970001220703125 }, { "date": "2025-12-15", "close": 45.119999, "volume": 9228800, "open": 45.41999816894531, "high": 45.439998626708984, "low": 44.849998474121094 }, { "date": "2025-12-16", "close": 45.0, "volume": 9742300, "open": 45.18000030517578, "high": 45.209999084472656, "low": 44.720001220703125 }, { "date": "2025-12-17", "close": 45.189999, "volume": 10935000, "open": 45.0099983215332, "high": 45.369998931884766, "low": 44.939998626708984 }, { "date": "2025-12-18", "close": 45.169998, "volume": 8978100, "open": 45.27000045776367, "high": 45.630001068115234, "low": 45.130001068115234 }, { "date": "2025-12-19", "close": 45.369999, "volume": 10358000, "open": 45.20000076293945, "high": 45.540000915527344, "low": 45.09000015258789 }, { "date": "2025-12-22", "close": 45.669998, "volume": 9862300, "open": 45.38999938964844, "high": 45.709999084472656, "low": 45.33000183105469 }, { "date": "2025-12-23", "close": 45.75, "volume": 8424800, "open": 45.779998779296875, "high": 45.79999923706055, "low": 45.540000915527344 }, { "date": "2025-12-24", "close": 45.84, "volume": 2767600, "open": 45.72999954223633, "high": 45.88999938964844, "low": 45.61000061035156 }, { "date": "2025-12-26", "close": 46.110001, "volume": 5035800, "open": 45.95000076293945, "high": 46.13999938964844, "low": 45.86000061035156 }, { "date": "2025-12-29", "close": 45.740002, "volume": 6370400, "open": 45.7400016784668, "high": 45.86000061035156, "low": 45.540000915527344 }, { "date": "2025-12-30", "close": 45.73, "volume": 4432100, "open": 45.810001373291016, "high": 45.849998474121094, "low": 45.630001068115234 }, { "date": "2025-12-31", "close": 45.349998, "volume": 5704300, "open": 45.61000061035156, "high": 45.66999816894531, "low": 45.33000183105469 }, { "date": "2026-01-02", "close": 46.119999, "volume": 18031000, "open": 45.52000045776367, "high": 46.18000030517578, "low": 45.27000045776367 }, { "date": "2026-01-05", "close": 46.580002, "volume": 22033700, "open": 46.02000045776367, "high": 46.72999954223633, "low": 46.0 }, { "date": "2026-01-06", "close": 47.5, "volume": 18351400, "open": 46.72999954223633, "high": 47.630001068115234, "low": 46.689998626708984 }, { "date": "2026-01-07", "close": 46.68, "volume": 16963400, "open": 47.34000015258789, "high": 47.560001373291016, "low": 46.630001068115234 }, { "date": "2026-01-08", "close": 47.5, "volume": 14918900, "open": 46.40999984741211, "high": 47.630001068115234, "low": 46.27000045776367 }, { "date": "2026-01-09", "close": 48.259998, "volume": 11769700, "open": 47.59000015258789, "high": 48.290000915527344, "low": 47.560001373291016 }, { "date": "2026-01-12", "close": 48.52, "volume": 12672800, "open": 48.369998931884766, "high": 48.61000061035156, "low": 48.20000076293945 }, { "date": "2026-01-13", "close": 48.73, "volume": 10797500, "open": 48.599998474121094, "high": 48.7599983215332, "low": 48.38999938964844 }, { "date": "2026-01-14", "close": 48.75, "volume": 16029700, "open": 48.75, "high": 49.13999938964844, "low": 48.630001068115234 }, { "date": "2026-01-15", "close": 48.959999, "volume": 17883600, "open": 48.77000045776367, "high": 49.11000061035156, "low": 48.61000061035156 }, { "date": "2026-01-16", "close": 48.68, "volume": 10769100, "open": 48.56999969482422, "high": 48.720001220703125, "low": 48.36000061035156 }, { "date": "2026-01-20", "close": 48.189999, "volume": 17363800, "open": 48.349998474121094, "high": 48.52000045776367, "low": 48.02000045776367 }, { "date": "2026-01-21", "close": 49.240002, "volume": 16940400, "open": 48.81999969482422, "high": 49.380001068115234, "low": 48.66999816894531 }, { "date": "2026-01-22", "close": 49.52, "volume": 14648300, "open": 49.369998931884766, "high": 49.83000183105469, "low": 49.349998474121094 }, { "date": "2026-01-23", "close": 49.970001, "volume": 19550700, "open": 49.459999084472656, "high": 49.9900016784668, "low": 49.36000061035156 }, { "date": "2026-01-26", "close": 50.029999, "volume": 13900900, "open": 50.41999816894531, "high": 50.47999954223633, "low": 50.02000045776367 }, { "date": "2026-01-27", "close": 49.98, "volume": 10123800, "open": 49.869998931884766, "high": 50.18000030517578, "low": 49.68000030517578 }, { "date": "2026-01-28", "close": 49.950001, "volume": 13517200, "open": 50.119998931884766, "high": 50.209999084472656, "low": 49.540000915527344 }, { "date": "2026-01-29", "close": 50.0, "volume": 20503700, "open": 50.45000076293945, "high": 50.619998931884766, "low": 49.290000915527344 }, { "date": "2026-01-30", "close": 49.27, "volume": 28082600, "open": 49.220001220703125, "high": 49.650001525878906, "low": 48.810001373291016 }, { "date": "2026-02-02", "close": 49.650002, "volume": 25155300, "open": 49.25, "high": 49.810001373291016, "low": 49.20000076293945 }, { "date": "2026-02-03", "close": 50.700001, "volume": 34077400, "open": 50.18000030517578, "high": 51.220001220703125, "low": 50.060001373291016 }, { "date": "2026-02-04", "close": 51.889999, "volume": 35878600, "open": 51.0099983215332, "high": 52.02000045776367, "low": 51.0099983215332 }, { "date": "2026-02-05", "close": 50.5, "volume": 25667300, "open": 51.380001068115234, "high": 51.52000045776367, "low": 50.36000061035156 }, { "date": "2026-02-06", "close": 51.509998, "volume": 14367300, "open": 50.86000061035156, "high": 51.619998931884766, "low": 50.86000061035156 }, { "date": "2026-02-09", "close": 52.18, "volume": 12325200, "open": 51.470001220703125, "high": 52.310001373291016, "low": 51.27000045776367 }, { "date": "2026-02-10", "close": 52.91, "volume": 18381400, "open": 52.150001525878906, "high": 52.9900016784668, "low": 52.119998931884766 }, { "date": "2026-02-11", "close": 53.619999, "volume": 24891300, "open": 53.11000061035156, "high": 53.66999816894531, "low": 53.11000061035156 }, { "date": "2026-02-12", "close": 52.830002, "volume": 30108100, "open": 53.66999816894531, "high": 54.13999938964844, "low": 52.7400016784668 }, { "date": "2026-02-13", "close": 53.310001, "volume": 19918900, "open": 52.540000915527344, "high": 53.63999938964844, "low": 52.439998626708984 }, { "date": "2026-02-17", "close": 52.700001, "volume": 20404700, "open": 52.70000076293945, "high": 52.970001220703125, "low": 52.08000183105469 }, { "date": "2026-02-18", "close": 53.02, "volume": 11992700, "open": 53.0, "high": 53.34000015258789, "low": 52.7400016784668 }, { "date": "2026-02-19", "close": 52.830002, "volume": 18340200, "open": 52.650001525878906, "high": 53.16999816894531, "low": 52.43000030517578 }, { "date": "2026-02-20", "close": 52.959999, "volume": 17810500, "open": 52.619998931884766, "high": 53.25, "low": 52.31999969482422 }, { "date": "2026-02-23", "close": 52.959999, "volume": 17353800, "open": 52.4900016784668, "high": 53.099998474121094, "low": 52.36000061035156 }, { "date": "2026-02-24", "close": 53.360001, "volume": 13452200, "open": 52.959999084472656, "high": 53.5, "low": 52.90999984741211 }, { "date": "2026-02-25", "close": 53.060001, "volume": 12379300, "open": 53.72999954223633, "high": 53.75, "low": 52.66999816894531 }, { "date": "2026-02-26", "close": 53.0, "volume": 15645100, "open": 52.88999938964844, "high": 53.119998931884766, "low": 52.349998474121094 }, { "date": "2026-02-27", "close": 53.41, "volume": 12122700, "open": 52.86000061035156, "high": 53.4900016784668, "low": 52.66999816894531 }, { "date": "2026-03-02", "close": 53.25, "volume": 19444500, "open": 53.06999969482422, "high": 53.38999938964844, "low": 52.5099983215332 }, { "date": "2026-03-03", "close": 51.939999, "volume": 27307900, "open": 51.66999816894531, "high": 52.09000015258789, "low": 50.689998626708984 }, { "date": "2026-03-04", "close": 51.919998, "volume": 17141500, "open": 52.31999969482422, "high": 52.380001068115234, "low": 51.68000030517578 }, { "date": "2026-03-05", "close": 50.830002, "volume": 19897300, "open": 51.599998474121094, "high": 51.779998779296875, "low": 50.5099983215332 }, { "date": "2026-03-06", "close": 49.860001, "volume": 23170700, "open": 50.310001373291016, "high": 50.36000061035156, "low": 49.439998626708984 }, { "date": "2026-03-09", "close": 49.990002, "volume": 22461900, "open": 49.2599983215332, "high": 50.189998626708984, "low": 48.599998474121094 }, { "date": "2026-03-10", "close": 49.880001, "volume": 19215000, "open": 49.9900016784668, "high": 50.41999816894531, "low": 49.630001068115234 }, { "date": "2026-03-11", "close": 49.84, "volume": 12570900, "open": 49.72999954223633, "high": 49.88999938964844, "low": 49.279998779296875 }, { "date": "2026-03-12", "close": 49.68, "volume": 19572900, "open": 49.790000915527344, "high": 50.22999954223633, "low": 49.630001068115234 }, { "date": "2026-03-13", "close": 49.189999, "volume": 17240300, "open": 50.029998779296875, "high": 50.130001068115234, "low": 49.0099983215332 }, { "date": "2026-03-16", "close": 49.400002, "volume": 15641100, "open": 49.459999084472656, "high": 49.77000045776367, "low": 49.09000015258789 }, { "date": "2026-03-17", "close": 49.52, "volume": 12770300, "open": 49.68000030517578, "high": 49.97999954223633, "low": 49.47999954223633 }, { "date": "2026-03-18", "close": 48.48, "volume": 16432400, "open": 49.18000030517578, "high": 49.279998779296875, "low": 48.47999954223633 }, { "date": "2026-03-19", "close": 47.740002, "volume": 23546600, "open": 47.63999938964844, "high": 48.0, "low": 47.220001220703125 }, { "date": "2026-03-20", "close": 46.98, "volume": 19735100, "open": 47.849998474121094, "high": 47.959999084472656, "low": 46.72999954223633 }, { "date": "2026-03-23", "close": 47.549999, "volume": 19208000, "open": 47.400001525878906, "high": 48.150001525878906, "low": 47.36000061035156 }, { "date": "2026-03-24", "close": 48.450001, "volume": 15814600, "open": 47.279998779296875, "high": 48.790000915527344, "low": 47.2400016784668 }, { "date": "2026-03-25", "close": 49.41, "volume": 15047100, "open": 49.0, "high": 49.45000076293945, "low": 48.66999816894531 }, { "date": "2026-03-26", "close": 49.09, "volume": 12903500, "open": 48.970001220703125, "high": 49.72999954223633, "low": 48.970001220703125 }, { "date": "2026-03-27", "close": 48.91, "volume": 10746100, "open": 49.040000915527344, "high": 49.290000915527344, "low": 48.779998779296875 }, { "date": "2026-03-30", "close": 49.09, "volume": 16612900, "open": 49.5099983215332, "high": 49.7400016784668, "low": 48.900001525878906 }, { "date": "2026-03-31", "close": 49.970001, "volume": 20487800, "open": 49.52000045776367, "high": 50.22999954223633, "low": 49.290000915527344 }, { "date": "2026-04-01", "close": 50.459999, "volume": 19966800, "open": 50.34000015258789, "high": 50.65999984741211, "low": 50.16999816894531 }, { "date": "2026-04-02", "close": 50.41, "volume": 13799900, "open": 50.08000183105469, "high": 50.91999816894531, "low": 49.90999984741211 }, { "date": "2026-04-06", "close": 50.220001, "volume": 8885600, "open": 50.209999084472656, "high": 50.43000030517578, "low": 49.849998474121094 }, { "date": "2026-04-07", "close": 50.080002, "volume": 9953400, "open": 50.119998931884766, "high": 50.31999969482422, "low": 49.68000030517578 }, { "date": "2026-04-08", "close": 51.75, "volume": 14354000, "open": 51.08000183105469, "high": 51.779998779296875, "low": 50.77000045776367 }, { "date": "2026-04-09", "close": 51.669998, "volume": 7658500, "open": 51.560001373291016, "high": 52.06999969482422, "low": 51.470001220703125 }, { "date": "2026-04-10", "close": 51.959999, "volume": 6138500, "open": 51.93000030517578, "high": 52.220001220703125, "low": 51.880001068115234 }, { "date": "2026-04-13", "close": 52.189999, "volume": 9890600, "open": 51.689998626708984, "high": 52.2599983215332, "low": 51.560001373291016 }, { "date": "2026-04-14", "close": 52.009998, "volume": 8273900, "open": 52.2599983215332, "high": 52.2599983215332, "low": 51.650001525878906 }, { "date": "2026-04-15", "close": 51.380001, "volume": 20300500, "open": 51.900001525878906, "high": 51.900001525878906, "low": 51.2400016784668 }, { "date": "2026-04-16", "close": 51.75, "volume": 12382700, "open": 51.52000045776367, "high": 51.970001220703125, "low": 51.4900016784668 }, { "date": "2026-04-17", "close": 51.880001, "volume": 11796000, "open": 51.599998474121094, "high": 52.369998931884766, "low": 51.470001220703125 }, { "date": "2026-04-20", "close": 52.23, "volume": 8558000, "open": 51.84000015258789, "high": 52.400001525878906, "low": 51.66999816894531 }, { "date": "2026-04-21", "close": 51.77, "volume": 9557700, "open": 52.25, "high": 52.56999969482422, "low": 51.63999938964844 }, { "date": "2026-04-22", "close": 51.830002, "volume": 8933000, "open": 52.2400016784668, "high": 52.41999816894531, "low": 51.70000076293945 }, { "date": "2026-04-23", "close": 51.810001, "volume": 13728200, "open": 51.709999084472656, "high": 51.900001525878906, "low": 51.279998779296875 }, { "date": "2026-04-24", "close": 51.919998, "volume": 7420300, "open": 51.75, "high": 52.0, "low": 51.33000183105469 }, { "date": "2026-04-27", "close": 51.779999, "volume": 8025900, "open": 52.0, "high": 52.18000030517578, "low": 51.61000061035156 }, { "date": "2026-04-28", "close": 51.400002, "volume": 9073000, "open": 51.880001068115234, "high": 51.97999954223633, "low": 51.0099983215332 }, { "date": "2026-04-29", "close": 50.959999, "volume": 7053300, "open": 51.4900016784668, "high": 51.5099983215332, "low": 50.88999938964844 }, { "date": "2026-04-30", "close": 51.470001, "volume": 15282700, "open": 50.91999816894531, "high": 51.709999084472656, "low": 50.79999923706055 }, { "date": "2026-05-01", "close": 51.349998, "volume": 9358200, "open": 51.63999938964844, "high": 51.77000045776367, "low": 51.34000015258789 }, { "date": "2026-05-04", "close": 50.650002, "volume": 10041600, "open": 51.15999984741211, "high": 51.2599983215332, "low": 50.5 }, { "date": "2026-05-05", "close": 51.529999, "volume": 10775100, "open": 51.040000915527344, "high": 51.790000915527344, "low": 50.88999938964844 }, { "date": "2026-05-06", "close": 52.41, "volume": 10500300, "open": 52.31999969482422, "high": 52.66999816894531, "low": 52.13999938964844 }, { "date": "2026-05-07", "close": 51.400002, "volume": 13026600, "open": 52.599998474121094, "high": 52.77000045776367, "low": 51.380001068115234 }, { "date": "2026-05-08", "close": 51.59, "volume": 7600000, "open": 51.810001373291016, "high": 51.90999984741211, "low": 51.5 }, { "date": "2026-05-11", "close": 52.259998, "volume": 8586900, "open": 51.86000061035156, "high": 52.40999984741211, "low": 51.83000183105469 }, { "date": "2026-05-12", "close": 52.139999, "volume": 11594700, "open": 52.0, "high": 52.290000915527344, "low": 51.459999084472656 }, { "date": "2026-05-13", "close": 52.060001, "volume": 8455400, "open": 52.130001068115234, "high": 52.52000045776367, "low": 52.02000045776367 }, { "date": "2026-05-14", "close": 51.669998, "volume": 10703400, "open": 52.119998931884766, "high": 52.25, "low": 51.599998474121094 }, { "date": "2026-05-15", "close": 50.299999, "volume": 11192800, "open": 51.0099983215332, "high": 51.189998626708984, "low": 50.25 }, { "date": "2026-05-18", "close": 50.220001, "volume": 10543700, "open": 50.33000183105469, "high": 50.720001220703125, "low": 50.06999969482422 }, { "date": "2026-05-19", "close": 49.040001, "volume": 11881300, "open": 49.779998779296875, "high": 49.86000061035156, "low": 48.88999938964844 }, { "date": "2026-05-20", "close": 49.720001, "volume": 20467000, "open": 48.9900016784668, "high": 49.779998779296875, "low": 48.900001525878906 }, { "date": "2026-05-21", "close": 50.02, "volume": 10235900, "open": 49.540000915527344, "high": 50.25, "low": 49.13999938964844 }, { "date": "2026-05-22", "close": 50.290001, "volume": 6954600, "open": 50.33000183105469, "high": 50.5, "low": 49.9900016784668 }, { "date": "2026-05-26", "close": 50.990002, "volume": 8241700, "open": 50.68000030517578, "high": 51.16999816894531, "low": 50.650001525878906 }, { "date": "2026-05-27", "close": 51.18, "volume": 9010300, "open": 51.0099983215332, "high": 51.369998931884766, "low": 50.97999954223633 }, { "date": "2026-05-28", "close": 51.360001, "volume": 10566000, "open": 51.06999969482422, "high": 51.470001220703125, "low": 50.61000061035156 }, { "date": "2026-05-29", "close": 51.150002, "volume": 11728000, "open": 51.279998779296875, "high": 51.58000183105469, "low": 51.11000061035156 }, { "date": "2026-06-01", "close": 50.919998, "volume": 24538000, "open": 50.650001525878906, "high": 51.04999923706055, "low": 50.130001068115234 }, { "date": "2026-06-02", "close": 51.52, "volume": 19926800, "open": 50.81999969482422, "high": 51.66999816894531, "low": 50.720001220703125 }, { "date": "2026-06-03", "close": 51.630001, "volume": 12438500, "open": 51.349998474121094, "high": 52.029998779296875, "low": 51.2400016784668 }, { "date": "2026-06-04", "close": 51.619999, "volume": 9689200, "open": 51.83000183105469, "high": 52.20000076293945, "low": 51.439998626708984 }, { "date": "2026-06-05", "close": 50.630001, "volume": 12395700, "open": 51.40999984741211, "high": 51.650001525878906, "low": 50.5 }, { "date": "2026-06-08", "close": 49.959999, "volume": 10994300, "open": 50.61000061035156, "high": 50.810001373291016, "low": 49.90999984741211 }, { "date": "2026-06-09", "close": 50.77, "volume": 13510500, "open": 50.59000015258789, "high": 50.81999969482422, "low": 49.84000015258789 }, { "date": "2026-06-10", "close": 49.599998, "volume": 9676500, "open": 50.75, "high": 50.86000061035156, "low": 49.56999969482422 }, { "date": "2026-06-11", "close": 51.220001, "volume": 12442900, "open": 50.06999969482422, "high": 51.33000183105469, "low": 50.0 }, { "date": "2026-06-12", "close": 52.18, "volume": 15194700, "open": 51.709999084472656, "high": 52.36000061035156, "low": 51.52000045776367 }, { "date": "2026-06-15", "close": 52.5, "volume": 14993300, "open": 52.869998931884766, "high": 53.20000076293945, "low": 52.470001220703125 }, { "date": "2026-06-16", "close": 52.720001, "volume": 8430000, "open": 52.689998626708984, "high": 53.09000015258789, "low": 52.63999938964844 }, { "date": "2026-06-17", "close": 52.02, "volume": 16228500, "open": 52.52000045776367, "high": 53.310001373291016, "low": 51.86000061035156 }, { "date": "2026-06-18", "close": 51.810001, "volume": 11934100, "open": 52.220001220703125, "high": 52.43000030517578, "low": 51.7599983215332 }, { "date": "2026-06-22", "close": 51.619999, "volume": 9088400, "open": 51.18000030517578, "high": 51.81999969482422, "low": 51.150001525878906 }, { "date": "2026-06-23", "close": 50.869999, "volume": 10273400, "open": 51.06999969482422, "high": 51.47999954223633, "low": 50.790000915527344 }, { "date": "2026-06-24", "close": 51.16, "volume": 12425600, "open": 50.869998931884766, "high": 51.529998779296875, "low": 50.790000915527344 }, { "date": "2026-06-25", "close": 51.84, "volume": 9655000, "open": 51.40999984741211, "high": 52.189998626708984, "low": 51.27000045776367 }, { "date": "2026-06-26", "close": 51.599998, "volume": 9233700, "open": 51.56999969482422, "high": 51.88999938964844, "low": 51.380001068115234 }, { "date": "2026-06-29", "close": 50.66, "volume": 12726100, "open": 51.279998779296875, "high": 51.400001525878906, "low": 50.25 }, { "date": "2026-06-30", "close": 50.830002, "volume": 8329100, "open": 51.06999969482422, "high": 51.189998626708984, "low": 50.66999816894531 }, { "date": "2026-07-01", "close": 51.02, "volume": 14128800, "open": 50.720001220703125, "high": 51.470001220703125, "low": 50.47999954223633 }, { "date": "2026-07-02", "close": 52.009998, "volume": 12373700, "open": 51.400001525878906, "high": 52.029998779296875, "low": 51.29999923706055 }, { "date": "2026-07-06", "close": 51.98, "volume": 20090500, "open": 51.91999816894531, "high": 52.040000915527344, "low": 51.349998474121094 }, { "date": "2026-07-07", "close": 51.509998, "volume": 12304900, "open": 51.959999084472656, "high": 52.119998931884766, "low": 51.29999923706055 }, { "date": "2026-07-08", "close": 50.16, "volume": 13282200, "open": 51.0, "high": 51.040000915527344, "low": 49.88999938964844 }, { "date": "2026-07-09", "close": 50.259998, "volume": 10529400, "open": 50.369998931884766, "high": 50.54999923706055, "low": 50.119998931884766 }, { "date": "2026-07-10", "close": 50.889999, "volume": 7507300, "open": 50.290000915527344, "high": 51.11000061035156, "low": 50.290000915527344 }, { "date": "2026-07-13", "close": 50.580002, "volume": 9031400, "open": 50.970001220703125, "high": 51.349998474121094, "low": 50.36000061035156 }, { "date": "2026-07-14", "close": 50.639999, "volume": 8755500, "open": 51.150001525878906, "high": 51.45000076293945, "low": 50.59000015258789 }, { "date": "2026-07-15", "close": 50.5, "volume": 12323300, "open": 50.65999984741211, "high": 50.84000015258789, "low": 50.11000061035156 }, { "date": "2026-07-16", "close": 50.889999, "volume": 7147400, "open": 50.310001373291016, "high": 50.93000030517578, "low": 50.279998779296875 }, { "date": "2026-07-17", "close": 50.529999, "volume": 8670700, "open": 50.79999923706055, "high": 51.45000076293945, "low": 50.38999938964844 }, { "date": "2026-07-20", "close": 50.029999, "volume": 10680300, "open": 50.63999938964844, "high": 50.72999954223633, "low": 49.880001068115234 }, { "date": "2026-07-21", "close": 50.099998, "volume": 8699800, "open": 50.5, "high": 50.540000915527344, "low": 49.849998474121094 }, { "date": "2026-07-22", "close": 50.82, "volume": 10222300, "open": 50.33000183105469, "high": 50.970001220703125, "low": 50.29999923706055 }, { "date": "2026-07-23", "close": 50.290001, "volume": 10925000, "open": 50.41999816894531, "high": 50.970001220703125, "low": 50.119998931884766 }, { "date": "2026-07-24", "close": 51.259998, "volume": 12192800, "open": 50.31999969482422, "high": 51.27000045776367, "low": 50.209999084472656 }, { "date": "2026-07-27", "close": 51.389999, "volume": 8704300, "open": 51.470001220703125, "high": 51.630001068115234, "low": 51.09000015258789 }, { "date": "2026-07-28", "close": 52.34, "volume": 11774600, "open": 52.0, "high": 52.779998779296875, "low": 51.880001068115234 }, { "date": "2026-07-29", "close": 51.740002, "volume": 13744600, "open": 52.34000015258789, "high": 52.34000015258789, "low": 51.33000183105469 }, { "date": "2026-07-30", "close": 51.639999, "volume": 10865900, "open": 52.209999084472656, "high": 52.310001373291016, "low": 51.279998779296875 }, { "date": "2026-07-31", "close": 50.43, "volume": 18328900, "open": 50.90999984741211, "high": 51.04999923706055, "low": 50.209999084472656 }, { "date": "2026-08-03", "close": 51.009998, "volume": 11963900, "open": 50.7400016784668, "high": 51.040000915527344, "low": 50.349998474121094 }, { "date": "2026-08-04", "close": 52.0, "volume": 16876700, "open": 51.310001373291016, "high": 52.06999969482422, "low": 51.029998779296875 }, { "date": "2026-08-05", "close": 52.639999, "volume": 12070300, "open": 52.59000015258789, "high": 52.959999084472656, "low": 52.45000076293945 }, { "date": "2026-08-06", "close": 52.169998, "volume": 9000600, "open": 52.630001068115234, "high": 52.86000061035156, "low": 52.0099983215332 }, { "date": "2026-08-07", "close": 52.860001, "volume": 13068200, "open": 52.34000015258789, "high": 52.939998626708984, "low": 52.16999816894531 }, { "date": "2026-08-10", "close": 53.18, "volume": 11932600, "open": 52.810001373291016, "high": 53.20000076293945, "low": 52.61000061035156 }, { "date": "2026-08-11", "close": 53.240002, "volume": 11450900, "open": 53.06999969482422, "high": 53.599998474121094, "low": 53.0 }, { "date": "2026-08-12", "close": 52.580002, "volume": 9843200, "open": 53.45000076293945, "high": 53.47999954223633, "low": 52.540000915527344 }, { "date": "2026-08-13", "close": 52.310001, "volume": 10407100, "open": 52.599998474121094, "high": 52.779998779296875, "low": 52.220001220703125 }, { "date": "2026-08-14", "close": 52.540001, "volume": 7479600, "open": 52.459999084472656, "high": 52.650001525878906, "low": 52.27000045776367 }, { "date": "2026-08-17", "close": 52.240002, "volume": 7654900, "open": 52.349998474121094, "high": 52.439998626708984, "low": 52.06999969482422 }, { "date": "2026-08-18", "close": 51.779999, "volume": 7774300, "open": 52.220001220703125, "high": 52.310001373291016, "low": 51.75 }, { "date": "2026-08-19", "close": 52.52, "volume": 10882900, "open": 52.52000045776367, "high": 53.150001525878906, "low": 52.279998779296875 }, { "date": "2026-08-20", "close": 52.419998, "volume": 9367300, "open": 52.099998474121094, "high": 53.040000915527344, "low": 52.040000915527344 }, { "date": "2026-08-21", "close": 53.540001, "volume": 14467100, "open": 53.06999969482422, "high": 53.720001220703125, "low": 52.95000076293945 }, { "date": "2026-08-24", "close": 53.580002, "volume": 12836600, "open": 54.0099983215332, "high": 54.189998626708984, "low": 53.279998779296875 }, { "date": "2026-08-25", "close": 53.580002, "volume": 8182800, "open": 53.47999954223633, "high": 53.650001525878906, "low": 53.0099983215332 }, { "date": "2026-08-26", "close": 53.669998, "volume": 7073000, "open": 53.59000015258789, "high": 54.09000015258789, "low": 53.52000045776367 }, { "date": "2026-08-27", "close": 53.23, "volume": 7784600, "open": 53.220001220703125, "high": 53.4900016784668, "low": 53.099998474121094 }, { "date": "2026-08-28", "close": 53.18, "volume": 13594400, "open": 53.65999984741211, "high": 53.79999923706055, "low": 52.84000015258789 }, { "date": "2026-08-31", "close": 52.689999, "volume": 12112700, "open": 53.15999984741211, "high": 53.2599983215332, "low": 52.56999969482422 }, { "date": "2026-09-01", "close": 52.07, "volume": 15500500, "open": 52.439998626708984, "high": 52.459999084472656, "low": 52.02000045776367 }, { "date": "2026-09-02", "close": 52.950001, "volume": 12846600, "open": 52.36000061035156, "high": 53.189998626708984, "low": 52.27000045776367 }, { "date": "2026-09-03", "close": 52.619999, "volume": 14287800, "open": 53.45000076293945, "high": 53.52000045776367, "low": 52.34000015258789 }, { "date": "2026-09-04", "close": 52.439999, "volume": 10873800, "open": 52.15999984741211, "high": 52.66999816894531, "low": 51.97999954223633 }, { "date": "2026-09-08", "close": 51.939999, "volume": 11935500, "open": 52.36000061035156, "high": 52.58000183105469, "low": 51.939998626708984 }, { "date": "2026-09-09", "close": 51.389999, "volume": 13120900, "open": 52.02000045776367, "high": 52.150001525878906, "low": 51.380001068115234 }, { "date": "2026-09-10", "close": 50.759998, "volume": 9651600, "open": 50.7599983215332, "high": 51.04999923706055, "low": 50.58000183105469 }, { "date": "2026-09-11", "close": 50.950001, "volume": 8969600, "open": 51.189998626708984, "high": 51.209999084472656, "low": 50.869998931884766 }, { "date": "2026-09-14", "close": 50.490002, "volume": 11410300, "open": 50.68000030517578, "high": 50.810001373291016, "low": 50.34000015258789 }, { "date": "2026-09-15", "close": 50.73, "volume": 9844200, "open": 50.54999923706055, "high": 50.75, "low": 50.2599983215332 }, { "date": "2026-09-16", "close": 50.360001, "volume": 9587300, "open": 50.93000030517578, "high": 51.11000061035156, "low": 49.90999984741211 }, { "date": "2026-09-17", "close": 50.709999, "volume": 9063800, "open": 50.900001525878906, "high": 51.0099983215332, "low": 50.52000045776367 }, { "date": "2026-09-18", "close": 49.990002, "volume": 10500900, "open": 50.43000030517578, "high": 50.619998931884766, "low": 49.880001068115234 }, { "date": "2026-09-21", "close": 49.709999, "volume": 10586100, "open": 50.130001068115234, "high": 50.18000030517578, "low": 49.65999984741211 }, { "date": "2026-09-22", "close": 50.529999, "volume": 10405300, "open": 50.06999969482422, "high": 50.63999938964844, "low": 49.90999984741211 }, { "date": "2026-09-23", "close": 50.279999, "volume": 10467000, "open": 50.25, "high": 50.540000915527344, "low": 50.040000915527344 }, { "date": "2026-09-24", "close": 49.68, "volume": 12868100, "open": 50.13999938964844, "high": 50.22999954223633, "low": 49.56999969482422 }, { "date": "2026-09-25", "close": 49.799999, "volume": 10013700, "open": 49.779998779296875, "high": 49.959999084472656, "low": 49.45000076293945 }, { "date": "2026-09-28", "close": 49.470001, "volume": 10938400, "open": 49.29999923706055, "high": 49.7400016784668, "low": 48.939998626708984 }, { "date": "2026-09-29", "close": 49.099998, "volume": 12115700, "open": 49.38999938964844, "high": 49.54999923706055, "low": 48.90999984741211 }, { "date": "2026-09-30", "close": 48.700001, "volume": 11242700, "open": 49.290000915527344, "high": 49.43000030517578, "low": 48.689998626708984 }, { "date": "2026-10-01", "close": 48.540001, "volume": 25569900, "open": 48.34000015258789, "high": 48.63999938964844, "low": 47.810001373291016 }, { "date": "2026-10-02", "close": 48.860001, "volume": 13935700, "open": 48.83000183105469, "high": 49.36000061035156, "low": 48.79999923706055 }, { "date": "2026-10-05", "close": 49.5, "volume": 13539600, "open": 48.83000183105469, "high": 49.77000045776367, "low": 48.5099983215332 }, { "date": "2026-10-06", "close": 49.73, "volume": 12922000, "open": 49.54999923706055, "high": 49.970001220703125, "low": 49.45000076293945 }, { "date": "2026-10-07", "close": 48.98, "volume": 9797200, "open": 49.29999923706055, "high": 49.40999984741211, "low": 48.869998931884766 }, { "date": "2026-10-08", "close": 49.27, "volume": 13687600, "open": 48.810001373291016, "high": 49.279998779296875, "low": 48.70000076293945 }, { "date": "2026-10-09", "close": 49.43, "volume": 7069000, "open": 49.45000076293945, "high": 49.650001525878906, "low": 49.16999816894531 }, { "date": "2026-10-12", "close": 49.439999, "volume": 5798000, "open": 49.2400016784668, "high": 49.7599983215332, "low": 49.15999984741211 }, { "date": "2026-10-13", "close": 49.720001, "volume": 7897800, "open": 49.70000076293945, "high": 49.91999816894531, "low": 49.349998474121094 }, { "date": "2026-10-14", "close": 49.669998, "volume": 8896600, "open": 49.43000030517578, "high": 49.72999954223633, "low": 49.22999954223633 }, { "date": "2026-10-15", "close": 50.560001, "volume": 14858500, "open": 50.16999816894531, "high": 50.70000076293945, "low": 49.900001525878906 }, { "date": "2026-10-16", "close": 50.919998, "volume": 12549000, "open": 50.88999938964844, "high": 51.5099983215332, "low": 50.619998931884766 }, { "date": "2026-10-19", "close": 50.950001, "volume": 8843100, "open": 51.029998779296875, "high": 51.099998474121094, "low": 50.65999984741211 }, { "date": "2026-10-20", "close": 51.23, "volume": 11285600, "open": 50.70000076293945, "high": 51.290000915527344, "low": 50.61000061035156 }, { "date": "2026-10-21", "close": 51.32, "volume": 7942800, "open": 51.209999084472656, "high": 51.349998474121094, "low": 50.959999084472656 }, { "date": "2026-10-22", "close": 51.689999, "volume": 9619400, "open": 51.029998779296875, "high": 51.709999084472656, "low": 50.7599983215332 }, { "date": "2026-10-23", "close": 51.310001, "volume": 8266700, "open": 51.40999984741211, "high": 51.66999816894531, "low": 50.83000183105469 }, { "date": "2026-10-26", "close": 51.380001, "volume": 9512200, "open": 51.41999816894531, "high": 51.63999938964844, "low": 51.310001373291016 }, { "date": "2026-10-27", "close": 51.779999, "volume": 11536100, "open": 51.22999954223633, "high": 51.880001068115234, "low": 51.209999084472656 }, { "date": "2026-10-28", "close": 51.860001, "volume": 9652800, "open": 51.41999816894531, "high": 51.900001525878906, "low": 51.27000045776367 }, { "date": "2026-10-29", "close": 52.529999, "volume": 14681000, "open": 51.720001220703125, "high": 52.529998779296875, "low": 51.720001220703125 }, { "date": "2026-10-30", "close": 52.740002, "volume": 10778000, "open": 52.45000076293945, "high": 52.779998779296875, "low": 52.189998626708984 }, { "date": "2026-11-02", "close": 53.669998, "volume": 18745600, "open": 53.22999954223633, "high": 54.029998779296875, "low": 53.130001068115234 }, { "date": "2026-11-03", "close": 52.59, "volume": 13704600, "open": 53.5, "high": 53.529998779296875, "low": 52.529998779296875 }, { "date": "2026-11-04", "close": 53.900002, "volume": 21280700, "open": 53.369998931884766, "high": 53.95000076293945, "low": 53.0 }, { "date": "2026-11-05", "close": 52.330002, "volume": 23352400, "open": 54.31999969482422, "high": 54.630001068115234, "low": 51.88999938964844 }, { "date": "2026-11-06", "close": 51.950001, "volume": 15361500, "open": 51.689998626708984, "high": 52.540000915527344, "low": 51.54999923706055 }, { "date": "2026-11-09", "close": 52.939999, "volume": 11886200, "open": 52.75, "high": 53.38999938964844, "low": 52.4900016784668 }, { "date": "2026-11-10", "close": 52.849998, "volume": 7940100, "open": 52.5099983215332, "high": 52.88999938964844, "low": 52.27000045776367 }, { "date": "2026-11-11", "close": 53.02, "volume": 6145600, "open": 52.869998931884766, "high": 53.099998474121094, "low": 52.61000061035156 }, { "date": "2026-11-12", "close": 52.34, "volume": 9567500, "open": 53.09000015258789, "high": 53.20000076293945, "low": 52.279998779296875 } ], "indicators": { "sma20": 52.165, "sma50": 50.933, "return_20d": 3.521, "rsi14": 55.97, "realized_vol_20d": 20.48 }, "status": "observed" }, "XLC": { "symbol": "XLC", "name": "Communication Services Select Sector SPDR", "group": "Sectors", "sector": "Communication services", "asset_class": "sector_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/XLC/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 107.559998, "prev_close": 108.599998, "change": -1.04, "change_pct": -0.9576, "volume": 4328600, "history": [ { "date": "2023-11-13", "close": 68.32, "volume": 7809400, "open": 68.16000366210938, "high": 68.5999984741211, "low": 67.96900177001953 }, { "date": "2023-11-14", "close": 69.43, "volume": 6034400, "open": 69.38999938964844, "high": 69.98999786376953, "low": 69.30999755859375 }, { "date": "2023-11-15", "close": 69.769997, "volume": 5401800, "open": 69.83999633789062, "high": 69.91000366210938, "low": 69.40499877929688 }, { "date": "2023-11-16", "close": 70.080002, "volume": 7438400, "open": 69.79499816894531, "high": 70.11000061035156, "low": 69.45999908447266 }, { "date": "2023-11-17", "close": 70.07, "volume": 3914300, "open": 69.91000366210938, "high": 70.08999633789062, "low": 69.66000366210938 }, { "date": "2023-11-20", "close": 70.860001, "volume": 5727700, "open": 69.88999938964844, "high": 70.93499755859375, "low": 69.80999755859375 }, { "date": "2023-11-21", "close": 70.620003, "volume": 3902200, "open": 70.70999908447266, "high": 70.80899810791016, "low": 70.4000015258789 }, { "date": "2023-11-22", "close": 71.199997, "volume": 4188500, "open": 70.9800033569336, "high": 71.49500274658203, "low": 70.97000122070312 }, { "date": "2023-11-24", "close": 70.959999, "volume": 2416400, "open": 71.11000061035156, "high": 71.2300033569336, "low": 70.76499938964844 }, { "date": "2023-11-27", "close": 70.519997, "volume": 3909800, "open": 70.61000061035156, "high": 70.9800033569336, "low": 70.4800033569336 }, { "date": "2023-11-28", "close": 70.690002, "volume": 4779600, "open": 70.37000274658203, "high": 70.72000122070312, "low": 70.16000366210938 }, { "date": "2023-11-29", "close": 70.18, "volume": 4089000, "open": 70.88999938964844, "high": 70.95999908447266, "low": 70.02999877929688 }, { "date": "2023-11-30", "close": 69.769997, "volume": 7202700, "open": 70.18000030517578, "high": 70.37999725341797, "low": 69.18000030517578 }, { "date": "2023-12-01", "close": 69.910004, "volume": 7708500, "open": 69.6500015258789, "high": 69.95700073242188, "low": 69.20999908447266 }, { "date": "2023-12-04", "close": 69.209999, "volume": 6609500, "open": 69.0, "high": 69.30000305175781, "low": 68.75 }, { "date": "2023-12-05", "close": 68.889999, "volume": 5984500, "open": 69.04000091552734, "high": 69.48500061035156, "low": 68.51000213623047 }, { "date": "2023-12-06", "close": 68.709999, "volume": 4552500, "open": 69.30000305175781, "high": 69.37000274658203, "low": 68.62999725341797 }, { "date": "2023-12-07", "close": 70.150002, "volume": 6122600, "open": 69.38999938964844, "high": 70.51499938964844, "low": 69.37000274658203 }, { "date": "2023-12-08", "close": 70.480003, "volume": 5282500, "open": 69.55999755859375, "high": 70.66000366210938, "low": 69.55999755859375 }, { "date": "2023-12-11", "close": 69.940002, "volume": 6300500, "open": 70.19000244140625, "high": 70.2300033569336, "low": 69.63999938964844 }, { "date": "2023-12-12", "close": 70.230003, "volume": 7862100, "open": 69.86000061035156, "high": 70.2300033569336, "low": 69.56999969482422 }, { "date": "2023-12-13", "close": 70.889999, "volume": 7708400, "open": 70.29000091552734, "high": 71.04499816894531, "low": 70.05999755859375 }, { "date": "2023-12-14", "close": 71.199997, "volume": 6461000, "open": 71.12000274658203, "high": 71.53500366210938, "low": 70.58499908447266 }, { "date": "2023-12-15", "close": 71.019997, "volume": 7243200, "open": 70.88999938964844, "high": 71.37000274658203, "low": 70.7300033569336 }, { "date": "2023-12-18", "close": 71.720001, "volume": 6993300, "open": 71.0, "high": 72.05000305175781, "low": 71.0 }, { "date": "2023-12-19", "close": 72.449997, "volume": 4835800, "open": 71.8499984741211, "high": 72.55500030517578, "low": 71.8499984741211 }, { "date": "2023-12-20", "close": 71.889999, "volume": 6523400, "open": 72.51000213623047, "high": 73.26499938964844, "low": 71.87999725341797 }, { "date": "2023-12-21", "close": 72.599998, "volume": 4867100, "open": 72.47000122070312, "high": 72.66000366210938, "low": 71.98999786376953 }, { "date": "2023-12-22", "close": 72.610001, "volume": 4763900, "open": 72.75, "high": 73.09500122070312, "low": 72.2699966430664 }, { "date": "2023-12-26", "close": 72.889999, "volume": 2461800, "open": 72.72000122070312, "high": 72.9800033569336, "low": 72.56999969482422 }, { "date": "2023-12-27", "close": 72.900002, "volume": 4508600, "open": 72.9000015258789, "high": 73.02999877929688, "low": 72.63500213623047 }, { "date": "2023-12-28", "close": 73.099998, "volume": 5465800, "open": 72.98999786376953, "high": 73.35800170898438, "low": 72.98999786376953 }, { "date": "2023-12-29", "close": 72.660004, "volume": 4744400, "open": 72.94999694824219, "high": 73.05000305175781, "low": 72.37000274658203 }, { "date": "2024-01-02", "close": 72.25, "volume": 6003800, "open": 72.30999755859375, "high": 72.41999816894531, "low": 71.66500091552734 }, { "date": "2024-01-03", "close": 71.980003, "volume": 7592700, "open": 72.06999969482422, "high": 72.5199966430664, "low": 71.87999725341797 }, { "date": "2024-01-04", "close": 71.739998, "volume": 6665400, "open": 72.08999633789062, "high": 72.18000030517578, "low": 71.73999786376953 }, { "date": "2024-01-05", "close": 72.040001, "volume": 5277300, "open": 71.80000305175781, "high": 72.44999694824219, "low": 71.73999786376953 }, { "date": "2024-01-08", "close": 73.160004, "volume": 4658200, "open": 72.27999877929688, "high": 73.18499755859375, "low": 72.08999633789062 }, { "date": "2024-01-09", "close": 73.010002, "volume": 3533000, "open": 72.80999755859375, "high": 73.26000213623047, "low": 72.66999816894531 }, { "date": "2024-01-10", "close": 73.690002, "volume": 7234900, "open": 73.16000366210938, "high": 73.97699737548828, "low": 73.05000305175781 }, { "date": "2024-01-11", "close": 73.449997, "volume": 6962800, "open": 74.0, "high": 74.01000213623047, "low": 72.80999755859375 }, { "date": "2024-01-12", "close": 73.809998, "volume": 3862400, "open": 73.75, "high": 74.11000061035156, "low": 73.6500015258789 }, { "date": "2024-01-16", "close": 73.389999, "volume": 6365600, "open": 73.5, "high": 73.73999786376953, "low": 73.13500213623047 }, { "date": "2024-01-17", "close": 72.940002, "volume": 6561800, "open": 72.94999694824219, "high": 73.0199966430664, "low": 72.31999969482422 }, { "date": "2024-01-18", "close": 73.830002, "volume": 6420400, "open": 73.06999969482422, "high": 73.87999725341797, "low": 73.06999969482422 }, { "date": "2024-01-19", "close": 74.830002, "volume": 6446700, "open": 74.19999694824219, "high": 74.875, "low": 73.91000366210938 }, { "date": "2024-01-22", "close": 74.980003, "volume": 5694400, "open": 75.20999908447266, "high": 75.66000366210938, "low": 74.94000244140625 }, { "date": "2024-01-23", "close": 75.720001, "volume": 4663500, "open": 75.54000091552734, "high": 75.75900268554688, "low": 75.3550033569336 }, { "date": "2024-01-24", "close": 76.190002, "volume": 6991100, "open": 76.48999786376953, "high": 76.91999816894531, "low": 76.1240005493164 }, { "date": "2024-01-25", "close": 77.43, "volume": 6161800, "open": 76.54000091552734, "high": 77.43000030517578, "low": 76.30999755859375 }, { "date": "2024-01-26", "close": 77.68, "volume": 4718200, "open": 77.31999969482422, "high": 77.98500061035156, "low": 77.30000305175781 }, { "date": "2024-01-29", "close": 78.330002, "volume": 4065400, "open": 77.63999938964844, "high": 78.38999938964844, "low": 77.37200164794922 }, { "date": "2024-01-30", "close": 77.800003, "volume": 4596900, "open": 78.13999938964844, "high": 78.36000061035156, "low": 77.76000213623047 }, { "date": "2024-01-31", "close": 75.879997, "volume": 9336400, "open": 76.33999633789062, "high": 76.94999694824219, "low": 75.83999633789062 }, { "date": "2024-02-01", "close": 76.660004, "volume": 6907200, "open": 76.56999969482422, "high": 76.9800033569336, "low": 76.32499694824219 }, { "date": "2024-02-02", "close": 79.739998, "volume": 11971800, "open": 79.06999969482422, "high": 80.21499633789062, "low": 78.30000305175781 }, { "date": "2024-02-05", "close": 78.620003, "volume": 7886300, "open": 79.29000091552734, "high": 79.58000183105469, "low": 78.58999633789062 }, { "date": "2024-02-06", "close": 78.379997, "volume": 6738300, "open": 79.02999877929688, "high": 79.22000122070312, "low": 78.23500061035156 }, { "date": "2024-02-07", "close": 78.779999, "volume": 5980100, "open": 78.75, "high": 79.04000091552734, "low": 78.59300231933594 }, { "date": "2024-02-08", "close": 79.080002, "volume": 4267600, "open": 79.29000091552734, "high": 79.30000305175781, "low": 78.76000213623047 }, { "date": "2024-02-09", "close": 79.169998, "volume": 7624600, "open": 79.16000366210938, "high": 79.41500091552734, "low": 78.86100006103516 }, { "date": "2024-02-12", "close": 79.419998, "volume": 4285300, "open": 79.12000274658203, "high": 80.19000244140625, "low": 79.08000183105469 }, { "date": "2024-02-13", "close": 78.300003, "volume": 8023900, "open": 78.19000244140625, "high": 78.73999786376953, "low": 77.91999816894531 }, { "date": "2024-02-14", "close": 79.550003, "volume": 7344700, "open": 79.08000183105469, "high": 79.56999969482422, "low": 78.62999725341797 }, { "date": "2024-02-15", "close": 80.199997, "volume": 6672500, "open": 79.31999969482422, "high": 80.41999816894531, "low": 79.16999816894531 }, { "date": "2024-02-16", "close": 78.949997, "volume": 7036600, "open": 79.76000213623047, "high": 79.83999633789062, "low": 78.86000061035156 }, { "date": "2024-02-20", "close": 78.830002, "volume": 8030600, "open": 78.52999877929688, "high": 79.08999633789062, "low": 78.48999786376953 }, { "date": "2024-02-21", "close": 78.739998, "volume": 6142700, "open": 78.58000183105469, "high": 78.79000091552734, "low": 78.23500061035156 }, { "date": "2024-02-22", "close": 79.919998, "volume": 7108600, "open": 79.66000366210938, "high": 80.15599822998047, "low": 79.1500015258789 }, { "date": "2024-02-23", "close": 79.720001, "volume": 7327500, "open": 79.8499984741211, "high": 80.23500061035156, "low": 79.56500244140625 }, { "date": "2024-02-26", "close": 78.559998, "volume": 7872600, "open": 79.4000015258789, "high": 79.5, "low": 78.52999877929688 }, { "date": "2024-02-27", "close": 79.199997, "volume": 4502500, "open": 78.61000061035156, "high": 79.20999908447266, "low": 78.5 }, { "date": "2024-02-28", "close": 78.660004, "volume": 3774600, "open": 78.7699966430664, "high": 78.95999908447266, "low": 78.4800033569336 }, { "date": "2024-02-29", "close": 79.360001, "volume": 6774300, "open": 79.16999816894531, "high": 79.61000061035156, "low": 78.66000366210938 }, { "date": "2024-03-01", "close": 80.019997, "volume": 5829000, "open": 79.41999816894531, "high": 80.29499816894531, "low": 79.41500091552734 }, { "date": "2024-03-04", "close": 78.970001, "volume": 7165800, "open": 79.83999633789062, "high": 79.88999938964844, "low": 78.86499786376953 }, { "date": "2024-03-05", "close": 78.330002, "volume": 7602700, "open": 78.44000244140625, "high": 78.69000244140625, "low": 78.06999969482422 }, { "date": "2024-03-06", "close": 78.440002, "volume": 6833300, "open": 78.95999908447266, "high": 79.06999969482422, "low": 78.18499755859375 }, { "date": "2024-03-07", "close": 79.709999, "volume": 6460500, "open": 79.05000305175781, "high": 79.93000030517578, "low": 78.87999725341797 }, { "date": "2024-03-08", "close": 79.589996, "volume": 8710000, "open": 79.83000183105469, "high": 80.73500061035156, "low": 79.19000244140625 }, { "date": "2024-03-11", "close": 79.440002, "volume": 6934200, "open": 79.29000091552734, "high": 79.80999755859375, "low": 78.82499694824219 }, { "date": "2024-03-12", "close": 80.139999, "volume": 7405100, "open": 79.83000183105469, "high": 80.41999816894531, "low": 79.4000015258789 }, { "date": "2024-03-13", "close": 80.279999, "volume": 5496500, "open": 80.11000061035156, "high": 80.66999816894531, "low": 80.06999969482422 }, { "date": "2024-03-14", "close": 80.089996, "volume": 7210300, "open": 80.54000091552734, "high": 80.5999984741211, "low": 79.62999725341797 }, { "date": "2024-03-15", "close": 79.290001, "volume": 8166300, "open": 79.75, "high": 80.13999938964844, "low": 79.12999725341797 }, { "date": "2024-03-18", "close": 80.699997, "volume": 5360600, "open": 80.55999755859375, "high": 81.00900268554688, "low": 80.44999694824219 }, { "date": "2024-03-19", "close": 80.669998, "volume": 4777100, "open": 80.38999938964844, "high": 80.73999786376953, "low": 79.97000122070312 }, { "date": "2024-03-20", "close": 81.620003, "volume": 4432700, "open": 80.80999755859375, "high": 81.77999877929688, "low": 80.55000305175781 }, { "date": "2024-03-21", "close": 81.650002, "volume": 5377200, "open": 82.25, "high": 82.25, "low": 81.58999633789062 }, { "date": "2024-03-22", "close": 81.82, "volume": 3214200, "open": 81.86000061035156, "high": 82.16000366210938, "low": 81.66999816894531 }, { "date": "2024-03-25", "close": 81.540001, "volume": 3732500, "open": 81.58999633789062, "high": 81.63999938964844, "low": 81.11000061035156 }, { "date": "2024-03-26", "close": 81.370003, "volume": 5441600, "open": 81.69000244140625, "high": 82.01499938964844, "low": 81.2699966430664 }, { "date": "2024-03-27", "close": 81.790001, "volume": 4177800, "open": 81.75, "high": 81.86000061035156, "low": 81.12999725341797 }, { "date": "2024-03-28", "close": 81.660004, "volume": 5294700, "open": 81.7699966430664, "high": 81.9000015258789, "low": 81.51000213623047 }, { "date": "2024-04-01", "close": 82.290001, "volume": 5290700, "open": 81.55000305175781, "high": 82.31999969482422, "low": 81.36000061035156 }, { "date": "2024-04-02", "close": 82.160004, "volume": 5271200, "open": 81.58000183105469, "high": 82.22000122070312, "low": 81.4000015258789 }, { "date": "2024-04-03", "close": 82.809998, "volume": 5158900, "open": 82.0999984741211, "high": 82.87999725341797, "low": 82.02999877929688 }, { "date": "2024-04-04", "close": 81.690002, "volume": 8000500, "open": 83.19000244140625, "high": 83.58499908447266, "low": 81.66000366210938 }, { "date": "2024-04-05", "close": 82.519997, "volume": 6619400, "open": 81.8499984741211, "high": 82.91000366210938, "low": 81.69000244140625 }, { "date": "2024-04-08", "close": 82.529999, "volume": 3503100, "open": 82.65499877929688, "high": 82.9800033569336, "low": 82.44999694824219 }, { "date": "2024-04-09", "close": 82.620003, "volume": 4733100, "open": 82.73999786376953, "high": 83.19000244140625, "low": 82.12000274658203 }, { "date": "2024-04-10", "close": 81.970001, "volume": 6845300, "open": 81.83499908447266, "high": 82.12000274658203, "low": 81.58000183105469 }, { "date": "2024-04-11", "close": 82.690002, "volume": 4072900, "open": 82.30000305175781, "high": 82.93499755859375, "low": 81.80000305175781 }, { "date": "2024-04-12", "close": 81.330002, "volume": 5997200, "open": 82.1500015258789, "high": 82.31999969482422, "low": 81.19999694824219 }, { "date": "2024-04-15", "close": 80.300003, "volume": 6494700, "open": 81.98999786376953, "high": 82.08999633789062, "low": 80.08999633789062 }, { "date": "2024-04-16", "close": 80.029999, "volume": 7501000, "open": 80.06999969482422, "high": 80.4800033569336, "low": 79.82499694824219 }, { "date": "2024-04-17", "close": 79.959999, "volume": 4862200, "open": 80.58000183105469, "high": 80.63999938964844, "low": 79.5199966430664 }, { "date": "2024-04-18", "close": 80.349998, "volume": 4539400, "open": 80.23999786376953, "high": 81.01000213623047, "low": 80.12999725341797 }, { "date": "2024-04-19", "close": 79.470001, "volume": 6854700, "open": 80.16999816894531, "high": 80.19999694824219, "low": 78.88999938964844 }, { "date": "2024-04-22", "close": 79.580002, "volume": 5458300, "open": 80.0199966430664, "high": 80.22000122070312, "low": 78.94999694824219 }, { "date": "2024-04-23", "close": 80.790001, "volume": 5068000, "open": 80.06999969482422, "high": 81.07499694824219, "low": 79.9800033569336 }, { "date": "2024-04-24", "close": 80.839996, "volume": 6196600, "open": 81.05000305175781, "high": 81.2300033569336, "low": 80.12000274658203 }, { "date": "2024-04-25", "close": 77.959999, "volume": 14354200, "open": 76.63999938964844, "high": 78.23999786376953, "low": 76.4800033569336 }, { "date": "2024-04-26", "close": 80.110001, "volume": 13015600, "open": 79.87999725341797, "high": 80.29499816894531, "low": 79.38999938964844 }, { "date": "2024-04-29", "close": 79.18, "volume": 5357800, "open": 79.7699966430664, "high": 79.8499984741211, "low": 78.8499984741211 }, { "date": "2024-04-30", "close": 77.860001, "volume": 7333500, "open": 78.9000015258789, "high": 79.05000305175781, "low": 77.86000061035156 }, { "date": "2024-05-01", "close": 78.580002, "volume": 9300500, "open": 77.97000122070312, "high": 79.81999969482422, "low": 77.91000366210938 }, { "date": "2024-05-02", "close": 79.370003, "volume": 6956800, "open": 78.94999694824219, "high": 79.48999786376953, "low": 78.37000274658203 }, { "date": "2024-05-03", "close": 80.209999, "volume": 4813300, "open": 79.95999908447266, "high": 80.37999725341797, "low": 79.55000305175781 }, { "date": "2024-05-06", "close": 81.300003, "volume": 4714000, "open": 80.58999633789062, "high": 81.30000305175781, "low": 80.37999725341797 }, { "date": "2024-05-07", "close": 81.389999, "volume": 3453300, "open": 81.20999908447266, "high": 81.62000274658203, "low": 81.13999938964844 }, { "date": "2024-05-08", "close": 81.260002, "volume": 2941300, "open": 80.5999984741211, "high": 81.69200134277344, "low": 80.58999633789062 }, { "date": "2024-05-09", "close": 81.669998, "volume": 3995900, "open": 81.1500015258789, "high": 81.66999816894531, "low": 81.04000091552734 }, { "date": "2024-05-10", "close": 81.790001, "volume": 3563900, "open": 81.5, "high": 81.86000061035156, "low": 81.25499725341797 }, { "date": "2024-05-13", "close": 81.639999, "volume": 2715500, "open": 81.30000305175781, "high": 81.68000030517578, "low": 81.09500122070312 }, { "date": "2024-05-14", "close": 82.010002, "volume": 2730100, "open": 81.75, "high": 82.0999984741211, "low": 81.61499786376953 }, { "date": "2024-05-15", "close": 82.529999, "volume": 3487700, "open": 82.47000122070312, "high": 82.5999984741211, "low": 81.95999908447266 }, { "date": "2024-05-16", "close": 82.470001, "volume": 3136600, "open": 82.3499984741211, "high": 82.68599700927734, "low": 82.26000213623047 }, { "date": "2024-05-17", "close": 82.610001, "volume": 2714100, "open": 82.47000122070312, "high": 82.62999725341797, "low": 82.26000213623047 }, { "date": "2024-05-20", "close": 82.849998, "volume": 2157300, "open": 82.48999786376953, "high": 82.94499969482422, "low": 82.43000030517578 }, { "date": "2024-05-21", "close": 82.739998, "volume": 2317200, "open": 82.70999908447266, "high": 82.94000244140625, "low": 82.48999786376953 }, { "date": "2024-05-22", "close": 82.839996, "volume": 2602600, "open": 82.5999984741211, "high": 82.97000122070312, "low": 82.52999877929688 }, { "date": "2024-05-23", "close": 81.900002, "volume": 3534100, "open": 83.0, "high": 83.1500015258789, "low": 81.54100036621094 }, { "date": "2024-05-24", "close": 82.949997, "volume": 2028000, "open": 82.27999877929688, "high": 83.02999877929688, "low": 82.16999816894531 }, { "date": "2024-05-28", "close": 83.089996, "volume": 2786100, "open": 82.70999908447266, "high": 83.1500015258789, "low": 82.62999725341797 }, { "date": "2024-05-29", "close": 82.650002, "volume": 2768800, "open": 82.51000213623047, "high": 83.01000213623047, "low": 82.48999786376953 }, { "date": "2024-05-30", "close": 82.379997, "volume": 2942200, "open": 82.55000305175781, "high": 82.55000305175781, "low": 82.04000091552734 }, { "date": "2024-05-31", "close": 83.260002, "volume": 3600000, "open": 82.26000213623047, "high": 83.30000305175781, "low": 81.80500030517578 }, { "date": "2024-06-03", "close": 83.589996, "volume": 5947600, "open": 83.5, "high": 83.91999816894531, "low": 82.87999725341797 }, { "date": "2024-06-04", "close": 83.910004, "volume": 2879000, "open": 83.44999694824219, "high": 84.0, "low": 83.23999786376953 }, { "date": "2024-06-05", "close": 84.93, "volume": 4160500, "open": 84.44000244140625, "high": 84.95999908447266, "low": 84.31999969482422 }, { "date": "2024-06-06", "close": 84.980003, "volume": 3184500, "open": 84.87000274658203, "high": 85.55000305175781, "low": 84.8499984741211 }, { "date": "2024-06-07", "close": 84.400002, "volume": 3463000, "open": 84.97000122070312, "high": 85.2750015258789, "low": 84.3239974975586 }, { "date": "2024-06-10", "close": 84.610001, "volume": 3442900, "open": 84.33000183105469, "high": 84.69999694824219, "low": 84.00499725341797 }, { "date": "2024-06-11", "close": 84.769997, "volume": 5804300, "open": 84.45999908447266, "high": 84.83999633789062, "low": 84.19999694824219 }, { "date": "2024-06-12", "close": 84.589996, "volume": 4248000, "open": 85.3499984741211, "high": 85.62999725341797, "low": 84.06999969482422 }, { "date": "2024-06-13", "close": 83.860001, "volume": 3595500, "open": 84.1500015258789, "high": 84.22000122070312, "low": 83.69999694824219 }, { "date": "2024-06-14", "close": 84.129997, "volume": 2402800, "open": 83.47000122070312, "high": 84.16000366210938, "low": 83.47000122070312 }, { "date": "2024-06-17", "close": 84.529999, "volume": 3420600, "open": 83.80999755859375, "high": 84.78800201416016, "low": 83.40499877929688 }, { "date": "2024-06-18", "close": 84.029999, "volume": 3004500, "open": 84.38999938964844, "high": 84.68000030517578, "low": 83.80999755859375 }, { "date": "2024-06-20", "close": 84.389999, "volume": 3650900, "open": 84.0199966430664, "high": 84.44499969482422, "low": 83.87000274658203 }, { "date": "2024-06-21", "close": 84.940002, "volume": 3724700, "open": 84.73999786376953, "high": 85.08499908447266, "low": 84.44999694824219 }, { "date": "2024-06-24", "close": 85.0, "volume": 3724900, "open": 85.0, "high": 85.5199966430664, "low": 84.81500244140625 }, { "date": "2024-06-25", "close": 85.949997, "volume": 3225400, "open": 84.98999786376953, "high": 85.98999786376953, "low": 84.88999938964844 }, { "date": "2024-06-26", "close": 85.959999, "volume": 2746500, "open": 85.4800033569336, "high": 86.05999755859375, "low": 85.4000015258789 }, { "date": "2024-06-27", "close": 86.449997, "volume": 2988500, "open": 86.08999633789062, "high": 86.55000305175781, "low": 86.02999877929688 }, { "date": "2024-06-28", "close": 85.660004, "volume": 4025100, "open": 86.41000366210938, "high": 87.0199966430664, "low": 85.62999725341797 }, { "date": "2024-07-01", "close": 85.300003, "volume": 3213100, "open": 85.79000091552734, "high": 85.93000030517578, "low": 84.8949966430664 }, { "date": "2024-07-02", "close": 86.059998, "volume": 2934400, "open": 85.08999633789062, "high": 86.05999755859375, "low": 85.04000091552734 }, { "date": "2024-07-03", "close": 86.089996, "volume": 2081200, "open": 85.94000244140625, "high": 86.25499725341797, "low": 85.87999725341797 }, { "date": "2024-07-05", "close": 87.760002, "volume": 3344400, "open": 86.06999969482422, "high": 87.8499984741211, "low": 86.06999969482422 }, { "date": "2024-07-08", "close": 86.970001, "volume": 3043300, "open": 87.80000305175781, "high": 87.81999969482422, "low": 86.83999633789062 }, { "date": "2024-07-09", "close": 87.239998, "volume": 2347500, "open": 87.38999938964844, "high": 87.52200317382812, "low": 87.11000061035156 }, { "date": "2024-07-10", "close": 87.790001, "volume": 5169400, "open": 87.30000305175781, "high": 87.93499755859375, "low": 87.20999908447266 }, { "date": "2024-07-11", "close": 86.589996, "volume": 3949100, "open": 87.5999984741211, "high": 87.86000061035156, "low": 86.33999633789062 }, { "date": "2024-07-12", "close": 86.309998, "volume": 3443500, "open": 86.13999938964844, "high": 86.94000244140625, "low": 86.05000305175781 }, { "date": "2024-07-15", "close": 86.620003, "volume": 3543000, "open": 86.27999877929688, "high": 87.30000305175781, "low": 86.23999786376953 }, { "date": "2024-07-16", "close": 86.849998, "volume": 3843000, "open": 86.93000030517578, "high": 87.37999725341797, "low": 86.45999908447266 }, { "date": "2024-07-17", "close": 85.540001, "volume": 5222000, "open": 86.0199966430664, "high": 86.16999816894531, "low": 85.33000183105469 }, { "date": "2024-07-18", "close": 85.489998, "volume": 4524600, "open": 86.22000122070312, "high": 86.29000091552734, "low": 85.29000091552734 }, { "date": "2024-07-19", "close": 85.110001, "volume": 3402800, "open": 85.77999877929688, "high": 85.97000122070312, "low": 85.02999877929688 }, { "date": "2024-07-22", "close": 85.470001, "volume": 4204700, "open": 85.48999786376953, "high": 85.69000244140625, "low": 84.97000122070312 }, { "date": "2024-07-23", "close": 85.349998, "volume": 4242400, "open": 85.33999633789062, "high": 85.80000305175781, "low": 84.94499969482422 }, { "date": "2024-07-24", "close": 83.120003, "volume": 7701200, "open": 83.94000244140625, "high": 84.0999984741211, "low": 83.05000305175781 }, { "date": "2024-07-25", "close": 82.160004, "volume": 7788500, "open": 83.31999969482422, "high": 83.79000091552734, "low": 82.13999938964844 }, { "date": "2024-07-26", "close": 83.699997, "volume": 6660500, "open": 83.27999877929688, "high": 84.00499725341797, "low": 82.94000244140625 }, { "date": "2024-07-29", "close": 84.440002, "volume": 4184300, "open": 84.0999984741211, "high": 84.83999633789062, "low": 83.86000061035156 }, { "date": "2024-07-30", "close": 84.779999, "volume": 5373800, "open": 84.58999633789062, "high": 85.05000305175781, "low": 84.07499694824219 }, { "date": "2024-07-31", "close": 85.790001, "volume": 4545600, "open": 85.55999755859375, "high": 86.19000244140625, "low": 85.36000061035156 }, { "date": "2024-08-01", "close": 86.139999, "volume": 7523000, "open": 87.55999755859375, "high": 87.91999816894531, "low": 85.55999755859375 }, { "date": "2024-08-02", "close": 84.739998, "volume": 9145600, "open": 85.36000061035156, "high": 85.94999694824219, "low": 84.26000213623047 }, { "date": "2024-08-05", "close": 82.309998, "volume": 10799500, "open": 81.45999908447266, "high": 83.4800033569336, "low": 81.1500015258789 }, { "date": "2024-08-06", "close": 83.279999, "volume": 9076800, "open": 82.48999786376953, "high": 84.26000213623047, "low": 82.41000366210938 }, { "date": "2024-08-07", "close": 82.839996, "volume": 8590900, "open": 84.16999816894531, "high": 84.79000091552734, "low": 82.75 }, { "date": "2024-08-08", "close": 84.489998, "volume": 7612000, "open": 83.20999908447266, "high": 84.55999755859375, "low": 83.12999725341797 }, { "date": "2024-08-09", "close": 85.209999, "volume": 4385800, "open": 84.19999694824219, "high": 85.30000305175781, "low": 84.02999877929688 }, { "date": "2024-08-12", "close": 84.620003, "volume": 3131900, "open": 85.30999755859375, "high": 85.30999755859375, "low": 84.43000030517578 }, { "date": "2024-08-13", "close": 85.720001, "volume": 4184100, "open": 85.08999633789062, "high": 85.83499908447266, "low": 84.95999908447266 }, { "date": "2024-08-14", "close": 85.230003, "volume": 4069000, "open": 85.4800033569336, "high": 85.70999908447266, "low": 84.86000061035156 }, { "date": "2024-08-15", "close": 86.0, "volume": 3665400, "open": 85.69999694824219, "high": 86.08999633789062, "low": 85.45999908447266 }, { "date": "2024-08-16", "close": 86.260002, "volume": 3929000, "open": 85.98999786376953, "high": 86.51000213623047, "low": 85.9000015258789 }, { "date": "2024-08-19", "close": 87.239998, "volume": 2807400, "open": 86.48999786376953, "high": 87.2699966430664, "low": 86.48999786376953 }, { "date": "2024-08-20", "close": 87.18, "volume": 3355800, "open": 87.11000061035156, "high": 87.51000213623047, "low": 87.01499938964844 }, { "date": "2024-08-21", "close": 87.550003, "volume": 3298900, "open": 87.23999786376953, "high": 87.70999908447266, "low": 87.02999877929688 }, { "date": "2024-08-22", "close": 86.889999, "volume": 2984400, "open": 87.88999938964844, "high": 88.0, "low": 86.62999725341797 }, { "date": "2024-08-23", "close": 87.5, "volume": 3009000, "open": 87.43000030517578, "high": 87.8499984741211, "low": 86.86000061035156 }, { "date": "2024-08-26", "close": 87.699997, "volume": 2976700, "open": 87.6500015258789, "high": 87.94999694824219, "low": 87.3499984741211 }, { "date": "2024-08-27", "close": 87.5, "volume": 2554100, "open": 87.45999908447266, "high": 88.0199966430664, "low": 87.33000183105469 }, { "date": "2024-08-28", "close": 86.919998, "volume": 3182900, "open": 87.45999908447266, "high": 87.56999969482422, "low": 86.48999786376953 }, { "date": "2024-08-29", "close": 86.739998, "volume": 3240300, "open": 87.41999816894531, "high": 87.80999755859375, "low": 86.54000091552734 }, { "date": "2024-08-30", "close": 87.32, "volume": 3072400, "open": 87.16000366210938, "high": 87.38999938964844, "low": 86.44000244140625 }, { "date": "2024-09-03", "close": 85.720001, "volume": 5599400, "open": 86.95999908447266, "high": 87.2300033569336, "low": 85.31500244140625 }, { "date": "2024-09-04", "close": 85.309998, "volume": 5200200, "open": 85.47000122070312, "high": 86.5, "low": 85.24500274658203 }, { "date": "2024-09-05", "close": 85.559998, "volume": 3562800, "open": 85.23999786376953, "high": 85.9800033569336, "low": 85.11000061035156 }, { "date": "2024-09-06", "close": 83.769997, "volume": 4422300, "open": 85.69999694824219, "high": 86.12000274658203, "low": 83.68000030517578 }, { "date": "2024-09-09", "close": 84.129997, "volume": 4120300, "open": 84.22000122070312, "high": 84.66999816894531, "low": 83.69499969482422 }, { "date": "2024-09-10", "close": 84.110001, "volume": 3924200, "open": 84.44999694824219, "high": 84.69999694824219, "low": 83.5199966430664 }, { "date": "2024-09-11", "close": 84.459999, "volume": 5549300, "open": 84.19000244140625, "high": 84.61000061035156, "low": 82.6500015258789 }, { "date": "2024-09-12", "close": 86.040001, "volume": 4689000, "open": 84.95999908447266, "high": 86.06999969482422, "low": 84.95999908447266 }, { "date": "2024-09-13", "close": 86.870003, "volume": 3026500, "open": 85.91999816894531, "high": 87.06500244140625, "low": 85.91999816894531 }, { "date": "2024-09-16", "close": 87.779999, "volume": 3275300, "open": 87.13999938964844, "high": 87.83000183105469, "low": 86.77999877929688 }, { "date": "2024-09-17", "close": 87.779999, "volume": 4079400, "open": 88.06999969482422, "high": 88.62999725341797, "low": 87.33000183105469 }, { "date": "2024-09-18", "close": 87.709999, "volume": 5009700, "open": 87.94000244140625, "high": 88.5999984741211, "low": 87.56999969482422 }, { "date": "2024-09-19", "close": 88.900002, "volume": 4036400, "open": 89.23999786376953, "high": 89.54000091552734, "low": 88.68000030517578 }, { "date": "2024-09-20", "close": 88.900002, "volume": 5857700, "open": 89.02999877929688, "high": 89.12000274658203, "low": 88.43000030517578 }, { "date": "2024-09-23", "close": 88.830002, "volume": 3361400, "open": 89.05999755859375, "high": 89.16999816894531, "low": 88.5999984741211 }, { "date": "2024-09-24", "close": 89.25, "volume": 2735700, "open": 88.94999694824219, "high": 89.28500366210938, "low": 88.33000183105469 }, { "date": "2024-09-25", "close": 88.970001, "volume": 2692100, "open": 89.19000244140625, "high": 89.58000183105469, "low": 88.93000030517578 }, { "date": "2024-09-26", "close": 89.470001, "volume": 2245700, "open": 89.66999816894531, "high": 89.88999938964844, "low": 89.01499938964844 }, { "date": "2024-09-27", "close": 90.010002, "volume": 2532000, "open": 89.73999786376953, "high": 90.3499984741211, "low": 89.6520004272461 }, { "date": "2024-09-30", "close": 90.400002, "volume": 3269700, "open": 90.0, "high": 90.49500274658203, "low": 89.6449966430664 }, { "date": "2024-10-01", "close": 90.470001, "volume": 4859400, "open": 90.72000122070312, "high": 90.9800033569336, "low": 89.62000274658203 }, { "date": "2024-10-02", "close": 90.190002, "volume": 5005700, "open": 90.13999938964844, "high": 90.44999694824219, "low": 89.9800033569336 }, { "date": "2024-10-03", "close": 89.879997, "volume": 5052600, "open": 89.69000244140625, "high": 90.08999633789062, "low": 89.41000366210938 }, { "date": "2024-10-04", "close": 90.879997, "volume": 3345600, "open": 90.44000244140625, "high": 90.9749984741211, "low": 89.9000015258789 }, { "date": "2024-10-07", "close": 89.660004, "volume": 2473800, "open": 90.8499984741211, "high": 90.94999694824219, "low": 89.5199966430664 }, { "date": "2024-10-08", "close": 90.449997, "volume": 3753200, "open": 89.97000122070312, "high": 90.54499816894531, "low": 89.72000122070312 }, { "date": "2024-10-09", "close": 90.480003, "volume": 2390400, "open": 90.43000030517578, "high": 90.55000305175781, "low": 89.68000030517578 }, { "date": "2024-10-10", "close": 89.809998, "volume": 3136400, "open": 90.12000274658203, "high": 90.5, "low": 89.77999877929688 }, { "date": "2024-10-11", "close": 90.43, "volume": 1861400, "open": 90.02999877929688, "high": 90.66000366210938, "low": 89.87000274658203 }, { "date": "2024-10-14", "close": 90.849998, "volume": 3436000, "open": 90.66999816894531, "high": 91.13500213623047, "low": 90.54000091552734 }, { "date": "2024-10-15", "close": 91.050003, "volume": 3436500, "open": 91.05000305175781, "high": 91.44499969482422, "low": 90.76499938964844 }, { "date": "2024-10-16", "close": 90.989998, "volume": 3198700, "open": 90.63999938964844, "high": 91.11000061035156, "low": 90.55000305175781 }, { "date": "2024-10-17", "close": 90.559998, "volume": 2237600, "open": 91.38999938964844, "high": 91.41000366210938, "low": 90.4000015258789 }, { "date": "2024-10-18", "close": 91.230003, "volume": 2665500, "open": 91.13999938964844, "high": 91.4800033569336, "low": 91.05000305175781 }, { "date": "2024-10-21", "close": 90.870003, "volume": 2920800, "open": 91.19000244140625, "high": 91.26000213623047, "low": 90.36000061035156 }, { "date": "2024-10-22", "close": 91.0, "volume": 3423200, "open": 90.45999908447266, "high": 91.12999725341797, "low": 90.27999877929688 }, { "date": "2024-10-23", "close": 90.309998, "volume": 3015500, "open": 90.79000091552734, "high": 91.12000274658203, "low": 89.9749984741211 }, { "date": "2024-10-24", "close": 90.620003, "volume": 2044700, "open": 90.55999755859375, "high": 90.70500183105469, "low": 90.05999755859375 }, { "date": "2024-10-25", "close": 90.849998, "volume": 2943700, "open": 91.1500015258789, "high": 91.80500030517578, "low": 90.76000213623047 }, { "date": "2024-10-28", "close": 91.43, "volume": 2079700, "open": 91.72000122070312, "high": 91.7699966430664, "low": 91.08999633789062 }, { "date": "2024-10-29", "close": 92.290001, "volume": 3839600, "open": 91.43000030517578, "high": 92.4000015258789, "low": 91.21499633789062 }, { "date": "2024-10-30", "close": 92.849998, "volume": 4871800, "open": 93.58000183105469, "high": 93.91999816894531, "low": 92.74500274658203 }, { "date": "2024-10-31", "close": 92.040001, "volume": 4840000, "open": 92.88999938964844, "high": 93.41999816894531, "low": 92.01000213623047 }, { "date": "2024-11-01", "close": 92.400002, "volume": 5714000, "open": 92.37999725341797, "high": 92.98500061035156, "low": 92.20999908447266 }, { "date": "2024-11-04", "close": 92.089996, "volume": 3003700, "open": 92.66000366210938, "high": 92.69000244140625, "low": 91.62999725341797 }, { "date": "2024-11-05", "close": 93.110001, "volume": 3090100, "open": 92.45999908447266, "high": 93.20999908447266, "low": 92.37999725341797 }, { "date": "2024-11-06", "close": 95.400002, "volume": 5477400, "open": 94.48999786376953, "high": 95.5, "low": 94.3499984741211 }, { "date": "2024-11-07", "close": 96.650002, "volume": 5268000, "open": 95.83000183105469, "high": 96.84500122070312, "low": 95.7699966430664 }, { "date": "2024-11-08", "close": 96.18, "volume": 3219700, "open": 96.62999725341797, "high": 96.62999725341797, "low": 95.87999725341797 }, { "date": "2024-11-11", "close": 96.720001, "volume": 2625100, "open": 96.19999694824219, "high": 96.80000305175781, "low": 96.17500305175781 }, { "date": "2024-11-12", "close": 97.160004, "volume": 3260600, "open": 96.79000091552734, "high": 97.23999786376953, "low": 96.38999938964844 }, { "date": "2024-11-13", "close": 97.199997, "volume": 2937100, "open": 97.16999816894531, "high": 97.5999984741211, "low": 96.5999984741211 }, { "date": "2024-11-14", "close": 97.089996, "volume": 3170300, "open": 97.31999969482422, "high": 97.62000274658203, "low": 96.73999786376953 }, { "date": "2024-11-15", "close": 95.150002, "volume": 3526400, "open": 96.5999984741211, "high": 96.79000091552734, "low": 94.83499908447266 }, { "date": "2024-11-18", "close": 96.089996, "volume": 3880700, "open": 95.37999725341797, "high": 96.30000305175781, "low": 95.22000122070312 }, { "date": "2024-11-19", "close": 96.720001, "volume": 3186700, "open": 95.26000213623047, "high": 96.81500244140625, "low": 95.22000122070312 }, { "date": "2024-11-20", "close": 97.339996, "volume": 3069500, "open": 96.87999725341797, "high": 97.3550033569336, "low": 96.11000061035156 }, { "date": "2024-11-21", "close": 97.089996, "volume": 3833900, "open": 97.29000091552734, "high": 97.33999633789062, "low": 95.76000213623047 }, { "date": "2024-11-22", "close": 96.879997, "volume": 3266100, "open": 96.73999786376953, "high": 97.2300033569336, "low": 96.48999786376953 }, { "date": "2024-11-25", "close": 97.379997, "volume": 4387200, "open": 97.37000274658203, "high": 98.0, "low": 96.87000274658203 }, { "date": "2024-11-26", "close": 97.739998, "volume": 2513400, "open": 97.41999816894531, "high": 98.04000091552734, "low": 97.41999816894531 }, { "date": "2024-11-27", "close": 97.870003, "volume": 2413700, "open": 97.94999694824219, "high": 98.15499877929688, "low": 97.55500030517578 }, { "date": "2024-11-29", "close": 98.400002, "volume": 1960500, "open": 97.83999633789062, "high": 98.53600311279297, "low": 97.73500061035156 }, { "date": "2024-12-02", "close": 99.209999, "volume": 4975900, "open": 98.47000122070312, "high": 99.29000091552734, "low": 98.31999969482422 }, { "date": "2024-12-03", "close": 100.010002, "volume": 3077300, "open": 99.29000091552734, "high": 100.05999755859375, "low": 99.16000366210938 }, { "date": "2024-12-04", "close": 100.239998, "volume": 2550200, "open": 99.9800033569336, "high": 100.3499984741211, "low": 99.81500244140625 }, { "date": "2024-12-05", "close": 100.010002, "volume": 2493900, "open": 100.51000213623047, "high": 100.58000183105469, "low": 99.91500091552734 }, { "date": "2024-12-06", "close": 100.93, "volume": 4364500, "open": 100.0, "high": 101.125, "low": 99.94000244140625 }, { "date": "2024-12-09", "close": 98.779999, "volume": 5040300, "open": 100.83999633789062, "high": 100.9800033569336, "low": 98.72000122070312 }, { "date": "2024-12-10", "close": 100.330002, "volume": 5125300, "open": 99.7699966430664, "high": 100.60900115966797, "low": 99.56999969482422 }, { "date": "2024-12-11", "close": 101.970001, "volume": 4015700, "open": 100.55999755859375, "high": 102.13999938964844, "low": 100.55999755859375 }, { "date": "2024-12-12", "close": 102.160004, "volume": 2885400, "open": 102.1500015258789, "high": 102.66999816894531, "low": 101.9800033569336 }, { "date": "2024-12-13", "close": 100.940002, "volume": 3371500, "open": 101.62000274658203, "high": 101.87999725341797, "low": 100.875 }, { "date": "2024-12-16", "close": 101.330002, "volume": 4222700, "open": 101.61000061035156, "high": 102.04000091552734, "low": 101.22000122070312 }, { "date": "2024-12-17", "close": 100.57, "volume": 4707900, "open": 101.18000030517578, "high": 101.66999816894531, "low": 100.48500061035156 }, { "date": "2024-12-18", "close": 97.699997, "volume": 6406000, "open": 100.54000091552734, "high": 101.0, "low": 97.62999725341797 }, { "date": "2024-12-19", "close": 97.43, "volume": 5026100, "open": 98.86000061035156, "high": 99.0199966430664, "low": 97.38999938964844 }, { "date": "2024-12-20", "close": 97.959999, "volume": 6285600, "open": 96.7300033569336, "high": 99.04499816894531, "low": 96.69999694824219 }, { "date": "2024-12-23", "close": 98.239998, "volume": 3768900, "open": 97.93000030517578, "high": 98.33000183105469, "low": 97.13999938964844 }, { "date": "2024-12-24", "close": 99.169998, "volume": 1626800, "open": 98.36000061035156, "high": 99.16999816894531, "low": 98.0 }, { "date": "2024-12-26", "close": 99.040001, "volume": 3512400, "open": 98.7699966430664, "high": 99.18499755859375, "low": 98.51000213623047 }, { "date": "2024-12-27", "close": 98.160004, "volume": 4100400, "open": 98.51000213623047, "high": 98.62999725341797, "low": 97.2699966430664 }, { "date": "2024-12-30", "close": 97.129997, "volume": 3211100, "open": 97.0199966430664, "high": 97.68000030517578, "low": 96.33100128173828 }, { "date": "2024-12-31", "close": 96.809998, "volume": 3616300, "open": 97.23999786376953, "high": 97.61000061035156, "low": 96.58999633789062 }, { "date": "2025-01-02", "close": 97.279999, "volume": 6900500, "open": 97.31999969482422, "high": 98.01000213623047, "low": 96.45999908447266 }, { "date": "2025-01-03", "close": 97.879997, "volume": 5454100, "open": 97.83000183105469, "high": 98.25, "low": 97.19999694824219 }, { "date": "2025-01-06", "close": 98.940002, "volume": 5325300, "open": 98.36000061035156, "high": 99.18499755859375, "low": 98.26000213623047 }, { "date": "2025-01-07", "close": 97.839996, "volume": 5058400, "open": 98.88999938964844, "high": 99.29000091552734, "low": 97.45999908447266 }, { "date": "2025-01-08", "close": 97.260002, "volume": 4631600, "open": 97.37000274658203, "high": 97.5999984741211, "low": 96.58000183105469 }, { "date": "2025-01-10", "close": 95.809998, "volume": 4797400, "open": 96.73999786376953, "high": 96.93000030517578, "low": 95.16000366210938 }, { "date": "2025-01-13", "close": 95.849998, "volume": 6992500, "open": 95.16999816894531, "high": 95.9000015258789, "low": 94.91999816894531 }, { "date": "2025-01-14", "close": 95.529999, "volume": 4194700, "open": 95.94000244140625, "high": 96.06999969482422, "low": 94.98999786376953 }, { "date": "2025-01-15", "close": 97.099998, "volume": 4115700, "open": 96.91999816894531, "high": 97.4800033569336, "low": 96.70999908447266 }, { "date": "2025-01-16", "close": 96.550003, "volume": 2943600, "open": 96.94000244140625, "high": 97.22000122070312, "low": 96.51499938964844 }, { "date": "2025-01-17", "close": 97.389999, "volume": 3109100, "open": 97.80000305175781, "high": 97.86000061035156, "low": 96.88999938964844 }, { "date": "2025-01-21", "close": 98.269997, "volume": 4817400, "open": 98.06999969482422, "high": 98.71499633789062, "low": 97.97000122070312 }, { "date": "2025-01-22", "close": 99.25, "volume": 5382400, "open": 99.5, "high": 99.80999755859375, "low": 99.0999984741211 }, { "date": "2025-01-23", "close": 99.510002, "volume": 3721300, "open": 98.62999725341797, "high": 99.51000213623047, "low": 98.44499969482422 }, { "date": "2025-01-24", "close": 100.410004, "volume": 3386700, "open": 99.69000244140625, "high": 100.44999694824219, "low": 99.61000061035156 }, { "date": "2025-01-27", "close": 100.93, "volume": 9407500, "open": 98.9800033569336, "high": 101.23999786376953, "low": 98.79000091552734 }, { "date": "2025-01-28", "close": 101.419998, "volume": 5445400, "open": 101.01000213623047, "high": 101.78700256347656, "low": 100.62999725341797 }, { "date": "2025-01-29", "close": 101.870003, "volume": 4797400, "open": 102.05000305175781, "high": 102.2699966430664, "low": 101.58999633789062 }, { "date": "2025-01-30", "close": 101.970001, "volume": 5112700, "open": 102.38999938964844, "high": 103.12999725341797, "low": 101.26000213623047 }, { "date": "2025-01-31", "close": 102.379997, "volume": 9101800, "open": 102.72000122070312, "high": 103.50499725341797, "low": 102.12999725341797 }, { "date": "2025-02-03", "close": 102.599998, "volume": 7196700, "open": 101.12000274658203, "high": 103.06500244140625, "low": 101.11000061035156 }, { "date": "2025-02-04", "close": 103.519997, "volume": 5543600, "open": 103.06999969482422, "high": 103.68099975585938, "low": 102.7699966430664 }, { "date": "2025-02-05", "close": 102.519997, "volume": 6058900, "open": 102.2699966430664, "high": 102.54000091552734, "low": 101.55500030517578 }, { "date": "2025-02-06", "close": 102.959999, "volume": 2892000, "open": 102.61000061035156, "high": 103.01000213623047, "low": 102.26000213623047 }, { "date": "2025-02-07", "close": 102.739998, "volume": 3142800, "open": 103.5, "high": 103.83999633789062, "low": 102.5999984741211 }, { "date": "2025-02-10", "close": 103.199997, "volume": 3042100, "open": 103.62000274658203, "high": 103.62999725341797, "low": 102.80000305175781 }, { "date": "2025-02-11", "close": 103.370003, "volume": 2564500, "open": 102.66000366210938, "high": 103.5, "low": 102.58999633789062 }, { "date": "2025-02-12", "close": 103.480003, "volume": 5391900, "open": 102.63999938964844, "high": 103.7300033569336, "low": 102.45999908447266 }, { "date": "2025-02-13", "close": 104.669998, "volume": 2833500, "open": 103.47000122070312, "high": 104.7300033569336, "low": 103.33999633789062 }, { "date": "2025-02-14", "close": 105.309998, "volume": 3425200, "open": 104.68000030517578, "high": 105.58000183105469, "low": 104.58999633789062 }, { "date": "2025-02-18", "close": 104.82, "volume": 3447900, "open": 105.26000213623047, "high": 105.33000183105469, "low": 104.11199951171875 }, { "date": "2025-02-19", "close": 104.940002, "volume": 3469000, "open": 104.56999969482422, "high": 105.02999877929688, "low": 104.16999816894531 }, { "date": "2025-02-20", "close": 104.449997, "volume": 2984900, "open": 104.69000244140625, "high": 104.70999908447266, "low": 103.7699966430664 }, { "date": "2025-02-21", "close": 103.019997, "volume": 3639600, "open": 104.73999786376953, "high": 104.83000183105469, "low": 102.93000030517578 }, { "date": "2025-02-24", "close": 103.220001, "volume": 5415600, "open": 103.66000366210938, "high": 103.95500183105469, "low": 102.72000122070312 }, { "date": "2025-02-25", "close": 101.690002, "volume": 6021500, "open": 103.23999786376953, "high": 103.31999969482422, "low": 101.13999938964844 }, { "date": "2025-02-26", "close": 101.510002, "volume": 5079500, "open": 101.55999755859375, "high": 102.61000061035156, "low": 101.2699966430664 }, { "date": "2025-02-27", "close": 100.529999, "volume": 3727300, "open": 102.18000030517578, "high": 102.5999984741211, "low": 100.4749984741211 }, { "date": "2025-02-28", "close": 102.0, "volume": 5690800, "open": 100.8499984741211, "high": 102.125, "low": 100.0999984741211 }, { "date": "2025-03-03", "close": 100.980003, "volume": 6074500, "open": 102.33999633789062, "high": 103.04000091552734, "low": 100.51000213623047 }, { "date": "2025-03-04", "close": 100.18, "volume": 7329500, "open": 100.68000030517578, "high": 101.30999755859375, "low": 99.22000122070312 }, { "date": "2025-03-05", "close": 101.470001, "volume": 4899600, "open": 100.16999816894531, "high": 101.76000213623047, "low": 99.45999908447266 }, { "date": "2025-03-06", "close": 99.650002, "volume": 4829600, "open": 100.58000183105469, "high": 101.44499969482422, "low": 99.19999694824219 }, { "date": "2025-03-07", "close": 100.290001, "volume": 5501700, "open": 99.18000030517578, "high": 100.6500015258789, "low": 98.06999969482422 }, { "date": "2025-03-10", "close": 97.790001, "volume": 6896200, "open": 98.77999877929688, "high": 99.2300033569336, "low": 96.98999786376953 }, { "date": "2025-03-11", "close": 96.349998, "volume": 6699400, "open": 96.77999877929688, "high": 97.79000091552734, "low": 95.54000091552734 }, { "date": "2025-03-12", "close": 96.830002, "volume": 4698800, "open": 97.33000183105469, "high": 97.6500015258789, "low": 95.55000305175781 }, { "date": "2025-03-13", "close": 94.839996, "volume": 4763600, "open": 96.5, "high": 96.83000183105469, "low": 94.62000274658203 }, { "date": "2025-03-14", "close": 96.580002, "volume": 3486000, "open": 95.58000183105469, "high": 96.80000305175781, "low": 95.06999969482422 }, { "date": "2025-03-17", "close": 97.269997, "volume": 3031100, "open": 96.58000183105469, "high": 97.7249984741211, "low": 96.58000183105469 }, { "date": "2025-03-18", "close": 95.910004, "volume": 4424100, "open": 96.91999816894531, "high": 96.91999816894531, "low": 95.13999938964844 }, { "date": "2025-03-19", "close": 97.050003, "volume": 5875000, "open": 96.27999877929688, "high": 97.80000305175781, "low": 95.94999694824219 }, { "date": "2025-03-20", "close": 96.839996, "volume": 4881600, "open": 96.45999908447266, "high": 97.98999786376953, "low": 96.31999969482422 }, { "date": "2025-03-21", "close": 97.599998, "volume": 5717500, "open": 96.16000366210938, "high": 97.69000244140625, "low": 96.16000366210938 }, { "date": "2025-03-24", "close": 98.690002, "volume": 3651300, "open": 98.625, "high": 98.8499984741211, "low": 98.19000244140625 }, { "date": "2025-03-25", "close": 99.940002, "volume": 2499900, "open": 99.11000061035156, "high": 100.07499694824219, "low": 98.91000366210938 }, { "date": "2025-03-26", "close": 99.089996, "volume": 4482900, "open": 99.8499984741211, "high": 100.20999908447266, "low": 98.93499755859375 }, { "date": "2025-03-27", "close": 98.650002, "volume": 3319300, "open": 98.76000213623047, "high": 99.56999969482422, "low": 98.55000305175781 }, { "date": "2025-03-28", "close": 95.739998, "volume": 5595200, "open": 98.47000122070312, "high": 98.55999755859375, "low": 95.63999938964844 }, { "date": "2025-03-31", "close": 96.449997, "volume": 5187100, "open": 95.12999725341797, "high": 96.56500244140625, "low": 94.12999725341797 }, { "date": "2025-04-01", "close": 96.510002, "volume": 5884200, "open": 96.1500015258789, "high": 97.19999694824219, "low": 95.48999786376953 }, { "date": "2025-04-02", "close": 96.849998, "volume": 5557500, "open": 95.70999908447266, "high": 97.33999633789062, "low": 95.5 }, { "date": "2025-04-03", "close": 92.529999, "volume": 10078100, "open": 94.0199966430664, "high": 94.87000274658203, "low": 92.4000015258789 }, { "date": "2025-04-04", "close": 87.230003, "volume": 13027900, "open": 90.26000213623047, "high": 91.0, "low": 87.16999816894531 }, { "date": "2025-04-07", "close": 87.349998, "volume": 22019700, "open": 84.45999908447266, "high": 90.75, "low": 84.0199966430664 }, { "date": "2025-04-08", "close": 86.129997, "volume": 13553900, "open": 90.12999725341797, "high": 90.4000015258789, "low": 85.12000274658203 }, { "date": "2025-04-09", "close": 93.739998, "volume": 23909100, "open": 85.44999694824219, "high": 94.1500015258789, "low": 84.96499633789062 }, { "date": "2025-04-10", "close": 90.5, "volume": 9320700, "open": 92.61000061035156, "high": 92.86000061035156, "low": 88.33999633789062 }, { "date": "2025-04-11", "close": 91.269997, "volume": 4819500, "open": 90.4000015258789, "high": 91.54000091552734, "low": 89.5999984741211 }, { "date": "2025-04-14", "close": 91.879997, "volume": 3668100, "open": 92.5, "high": 93.08200073242188, "low": 91.29000091552734 }, { "date": "2025-04-15", "close": 92.110001, "volume": 3142400, "open": 92.18000030517578, "high": 92.94999694824219, "low": 91.9000015258789 }, { "date": "2025-04-16", "close": 89.629997, "volume": 3857000, "open": 91.30999755859375, "high": 91.5199966430664, "low": 88.87000274658203 }, { "date": "2025-04-17", "close": 90.209999, "volume": 3516700, "open": 90.1500015258789, "high": 90.87000274658203, "low": 89.52999877929688 }, { "date": "2025-04-21", "close": 88.18, "volume": 5533900, "open": 89.44999694824219, "high": 89.81999969482422, "low": 87.48999786376953 }, { "date": "2025-04-22", "close": 90.480003, "volume": 4283800, "open": 88.91000366210938, "high": 90.80999755859375, "low": 88.87999725341797 }, { "date": "2025-04-23", "close": 91.93, "volume": 5029400, "open": 92.2699966430664, "high": 93.46499633789062, "low": 91.5199966430664 }, { "date": "2025-04-24", "close": 93.769997, "volume": 3040400, "open": 91.66000366210938, "high": 93.94499969482422, "low": 91.44999694824219 }, { "date": "2025-04-25", "close": 94.360001, "volume": 3168500, "open": 94.54000091552734, "high": 94.68000030517578, "low": 93.68000030517578 }, { "date": "2025-04-28", "close": 94.720001, "volume": 2455000, "open": 94.68000030517578, "high": 95.22000122070312, "low": 93.8499984741211 }, { "date": "2025-04-29", "close": 95.410004, "volume": 2714700, "open": 94.4000015258789, "high": 95.5, "low": 94.21900177001953 }, { "date": "2025-04-30", "close": 95.440002, "volume": 3123000, "open": 94.4800033569336, "high": 95.69499969482422, "low": 93.13999938964844 }, { "date": "2025-05-01", "close": 95.93, "volume": 3753300, "open": 96.73999786376953, "high": 96.91999816894531, "low": 95.66999816894531 }, { "date": "2025-05-02", "close": 97.419998, "volume": 3542600, "open": 96.55000305175781, "high": 97.9260025024414, "low": 96.41000366210938 }, { "date": "2025-05-05", "close": 97.650002, "volume": 3764000, "open": 96.37999725341797, "high": 98.06999969482422, "low": 96.2300033569336 }, { "date": "2025-05-06", "close": 97.629997, "volume": 4089000, "open": 96.69499969482422, "high": 98.0199966430664, "low": 96.66000366210938 }, { "date": "2025-05-07", "close": 97.449997, "volume": 4160200, "open": 98.41000366210938, "high": 98.84500122070312, "low": 96.6500015258789 }, { "date": "2025-05-08", "close": 97.68, "volume": 3865800, "open": 98.04000091552734, "high": 98.61499786376953, "low": 97.37000274658203 }, { "date": "2025-05-09", "close": 97.18, "volume": 4425900, "open": 98.01000213623047, "high": 98.08999633789062, "low": 97.02999877929688 }, { "date": "2025-05-12", "close": 99.199997, "volume": 3341400, "open": 99.5, "high": 99.51499938964844, "low": 98.31999969482422 }, { "date": "2025-05-13", "close": 100.169998, "volume": 5384300, "open": 99.4800033569336, "high": 100.58000183105469, "low": 99.19000244140625 }, { "date": "2025-05-14", "close": 100.690002, "volume": 4406000, "open": 100.13999938964844, "high": 100.79000091552734, "low": 100.0 }, { "date": "2025-05-15", "close": 101.089996, "volume": 3259800, "open": 100.75, "high": 101.59500122070312, "low": 100.62999725341797 }, { "date": "2025-05-16", "close": 101.779999, "volume": 4156300, "open": 101.47000122070312, "high": 101.81500244140625, "low": 100.8499984741211 }, { "date": "2025-05-19", "close": 101.879997, "volume": 3947600, "open": 100.66999816894531, "high": 101.93000030517578, "low": 100.66999816894531 }, { "date": "2025-05-20", "close": 101.629997, "volume": 2603100, "open": 101.66999816894531, "high": 102.16999816894531, "low": 101.12000274658203 }, { "date": "2025-05-21", "close": 100.870003, "volume": 5864300, "open": 100.91999816894531, "high": 102.47000122070312, "low": 100.62999725341797 }, { "date": "2025-05-22", "close": 100.650002, "volume": 3808400, "open": 101.16000366210938, "high": 101.54000091552734, "low": 100.58999633789062 }, { "date": "2025-05-23", "close": 100.190002, "volume": 3894000, "open": 99.73999786376953, "high": 100.58000183105469, "low": 99.5999984741211 }, { "date": "2025-05-27", "close": 101.82, "volume": 3604100, "open": 101.16999816894531, "high": 101.98999786376953, "low": 100.86000061035156 }, { "date": "2025-05-28", "close": 101.800003, "volume": 4014300, "open": 101.86000061035156, "high": 102.3499984741211, "low": 101.66999816894531 }, { "date": "2025-05-29", "close": 100.980003, "volume": 4386200, "open": 102.19999694824219, "high": 102.19999694824219, "low": 100.19999694824219 }, { "date": "2025-05-30", "close": 101.400002, "volume": 9044700, "open": 100.94999694824219, "high": 101.6500015258789, "low": 100.04000091552734 }, { "date": "2025-06-02", "close": 101.900002, "volume": 5983100, "open": 100.52999877929688, "high": 101.98999786376953, "low": 100.36000061035156 }, { "date": "2025-06-03", "close": 101.610001, "volume": 4102100, "open": 101.68000030517578, "high": 101.98999786376953, "low": 100.95999908447266 }, { "date": "2025-06-04", "close": 102.260002, "volume": 4388200, "open": 101.74500274658203, "high": 102.45500183105469, "low": 101.6500015258789 }, { "date": "2025-06-05", "close": 102.400002, "volume": 6785700, "open": 102.83999633789062, "high": 103.41000366210938, "low": 102.11000061035156 }, { "date": "2025-06-06", "close": 103.709999, "volume": 4002100, "open": 103.4000015258789, "high": 103.93000030517578, "low": 103.06999969482422 }, { "date": "2025-06-09", "close": 103.410004, "volume": 6371300, "open": 104.08000183105469, "high": 104.29000091552734, "low": 103.30999755859375 }, { "date": "2025-06-10", "close": 104.720001, "volume": 7313500, "open": 103.80000305175781, "high": 104.88500213623047, "low": 103.27999877929688 }, { "date": "2025-06-11", "close": 104.480003, "volume": 5455600, "open": 104.97000122070312, "high": 105.11000061035156, "low": 104.12999725341797 }, { "date": "2025-06-12", "close": 103.629997, "volume": 5616100, "open": 104.26000213623047, "high": 104.37000274658203, "low": 103.43000030517578 }, { "date": "2025-06-13", "close": 102.580002, "volume": 7342800, "open": 102.79000091552734, "high": 103.55000305175781, "low": 102.41500091552734 }, { "date": "2025-06-16", "close": 104.339996, "volume": 6211900, "open": 103.29000091552734, "high": 104.42500305175781, "low": 103.25 }, { "date": "2025-06-17", "close": 103.419998, "volume": 6034700, "open": 103.80999755859375, "high": 104.11000061035156, "low": 103.15499877929688 }, { "date": "2025-06-18", "close": 103.470001, "volume": 5927300, "open": 103.67500305175781, "high": 104.30999755859375, "low": 103.38999938964844 }, { "date": "2025-06-20", "close": 102.839996, "volume": 7469600, "open": 104.30999755859375, "high": 104.66999816894531, "low": 102.63999938964844 }, { "date": "2025-06-23", "close": 103.889999, "volume": 6925400, "open": 102.76000213623047, "high": 103.97000122070312, "low": 101.99099731445312 }, { "date": "2025-06-24", "close": 105.230003, "volume": 4685500, "open": 104.58000183105469, "high": 105.34500122070312, "low": 104.4000015258789 }, { "date": "2025-06-25", "close": 105.209999, "volume": 4401800, "open": 105.25, "high": 105.80000305175781, "low": 105.04000091552734 }, { "date": "2025-06-26", "close": 106.43, "volume": 6375800, "open": 105.55999755859375, "high": 106.4800033569336, "low": 105.20999908447266 }, { "date": "2025-06-27", "close": 107.68, "volume": 6949700, "open": 106.51000213623047, "high": 107.75, "low": 106.48999786376953 }, { "date": "2025-06-30", "close": 108.529999, "volume": 5652500, "open": 108.54000091552734, "high": 108.73999786376953, "low": 107.87000274658203 }, { "date": "2025-07-01", "close": 107.760002, "volume": 6614100, "open": 108.0999984741211, "high": 108.36000061035156, "low": 107.33999633789062 }, { "date": "2025-07-02", "close": 107.449997, "volume": 4865800, "open": 107.55999755859375, "high": 107.7699966430664, "low": 107.3949966430664 }, { "date": "2025-07-03", "close": 108.040001, "volume": 3206100, "open": 107.93000030517578, "high": 108.3499984741211, "low": 107.66999816894531 }, { "date": "2025-07-07", "close": 107.0, "volume": 5533900, "open": 107.83999633789062, "high": 107.94000244140625, "low": 106.79000091552734 }, { "date": "2025-07-08", "close": 106.779999, "volume": 4353000, "open": 107.18000030517578, "high": 107.19000244140625, "low": 106.30000305175781 }, { "date": "2025-07-09", "close": 107.059998, "volume": 4973900, "open": 106.83999633789062, "high": 107.69999694824219, "low": 106.58999633789062 }, { "date": "2025-07-10", "close": 106.699997, "volume": 4126500, "open": 106.80999755859375, "high": 106.88999938964844, "low": 106.2750015258789 }, { "date": "2025-07-11", "close": 106.010002, "volume": 4769400, "open": 106.33999633789062, "high": 106.5, "low": 105.56999969482422 }, { "date": "2025-07-14", "close": 107.050003, "volume": 6101100, "open": 106.12000274658203, "high": 107.16000366210938, "low": 106.05999755859375 }, { "date": "2025-07-15", "close": 105.989998, "volume": 5813500, "open": 107.13999938964844, "high": 107.33999633789062, "low": 105.9749984741211 }, { "date": "2025-07-16", "close": 106.309998, "volume": 6812600, "open": 106.45999908447266, "high": 106.6500015258789, "low": 105.73999786376953 }, { "date": "2025-07-17", "close": 106.68, "volume": 4640100, "open": 106.22000122070312, "high": 106.80000305175781, "low": 105.9749984741211 }, { "date": "2025-07-18", "close": 106.190002, "volume": 5593900, "open": 106.70999908447266, "high": 106.77999877929688, "low": 105.63999938964844 }, { "date": "2025-07-21", "close": 107.610001, "volume": 4468600, "open": 106.7699966430664, "high": 107.79499816894531, "low": 106.7300033569336 }, { "date": "2025-07-22", "close": 107.860001, "volume": 5292500, "open": 108.05000305175781, "high": 108.12000274658203, "low": 107.55999755859375 }, { "date": "2025-07-23", "close": 108.449997, "volume": 4967000, "open": 107.80999755859375, "high": 108.48999786376953, "low": 107.4800033569336 }, { "date": "2025-07-24", "close": 108.629997, "volume": 5732700, "open": 109.38999938964844, "high": 109.69999694824219, "low": 108.62999725341797 }, { "date": "2025-07-25", "close": 107.620003, "volume": 7300700, "open": 107.93499755859375, "high": 108.23999786376953, "low": 107.37000274658203 }, { "date": "2025-07-28", "close": 107.040001, "volume": 6326900, "open": 107.55000305175781, "high": 107.7300033569336, "low": 106.84500122070312 }, { "date": "2025-07-29", "close": 106.120003, "volume": 5396000, "open": 107.33999633789062, "high": 107.51000213623047, "low": 106.05999755859375 }, { "date": "2025-07-30", "close": 106.449997, "volume": 6331700, "open": 106.4800033569336, "high": 107.16500091552734, "low": 106.09500122070312 }, { "date": "2025-07-31", "close": 107.410004, "volume": 11450800, "open": 108.44000244140625, "high": 108.66000366210938, "low": 107.19000244140625 }, { "date": "2025-08-01", "close": 106.120003, "volume": 9181900, "open": 106.83000183105469, "high": 106.94999694824219, "low": 105.63999938964844 }, { "date": "2025-08-04", "close": 108.160004, "volume": 4883600, "open": 106.80999755859375, "high": 108.18000030517578, "low": 106.66999816894531 }, { "date": "2025-08-05", "close": 107.32, "volume": 5774100, "open": 108.20999908447266, "high": 108.55999755859375, "low": 107.29000091552734 }, { "date": "2025-08-06", "close": 107.730003, "volume": 5141000, "open": 107.87000274658203, "high": 108.01499938964844, "low": 106.87000274658203 }, { "date": "2025-08-07", "close": 107.269997, "volume": 6248300, "open": 108.30999755859375, "high": 108.44000244140625, "low": 106.63500213623047 }, { "date": "2025-08-08", "close": 107.629997, "volume": 5984400, "open": 107.30999755859375, "high": 108.20999908447266, "low": 107.30999755859375 }, { "date": "2025-08-11", "close": 108.18, "volume": 4686800, "open": 107.94499969482422, "high": 108.33499908447266, "low": 107.83000183105469 }, { "date": "2025-08-12", "close": 110.25, "volume": 7128000, "open": 108.68000030517578, "high": 110.37000274658203, "low": 108.62999725341797 }, { "date": "2025-08-13", "close": 111.110001, "volume": 8215500, "open": 110.5999984741211, "high": 111.40499877929688, "low": 110.48999786376953 }, { "date": "2025-08-14", "close": 111.199997, "volume": 5120900, "open": 110.68000030517578, "high": 111.79000091552734, "low": 110.62999725341797 }, { "date": "2025-08-15", "close": 111.480003, "volume": 5535500, "open": 111.52999877929688, "high": 112.22000122070312, "low": 111.31999969482422 }, { "date": "2025-08-18", "close": 110.800003, "volume": 4295800, "open": 111.37999725341797, "high": 111.38500213623047, "low": 110.56999969482422 }, { "date": "2025-08-19", "close": 110.18, "volume": 5086000, "open": 110.81999969482422, "high": 110.81999969482422, "low": 109.73999786376953 }, { "date": "2025-08-20", "close": 109.849998, "volume": 8825500, "open": 110.0999984741211, "high": 110.2300033569336, "low": 108.81999969482422 }, { "date": "2025-08-21", "close": 109.730003, "volume": 3794600, "open": 109.58999633789062, "high": 110.0, "low": 109.2699966430664 }, { "date": "2025-08-22", "close": 111.309998, "volume": 6382900, "open": 110.37999725341797, "high": 111.69000244140625, "low": 110.34500122070312 }, { "date": "2025-08-25", "close": 111.489998, "volume": 5684400, "open": 111.20999908447266, "high": 111.8949966430664, "low": 111.05999755859375 }, { "date": "2025-08-26", "close": 111.0, "volume": 4680600, "open": 111.2699966430664, "high": 111.2699966430664, "low": 110.66999816894531 }, { "date": "2025-08-27", "close": 111.190002, "volume": 3603900, "open": 110.7300033569336, "high": 111.29000091552734, "low": 110.625 }, { "date": "2025-08-28", "close": 111.610001, "volume": 4645100, "open": 111.12000274658203, "high": 111.65499877929688, "low": 110.83999633789062 }, { "date": "2025-08-29", "close": 111.389999, "volume": 4311800, "open": 111.27999877929688, "high": 111.71499633789062, "low": 110.91500091552734 }, { "date": "2025-09-02", "close": 111.199997, "volume": 8205300, "open": 109.94999694824219, "high": 111.19999694824219, "low": 109.69999694824219 }, { "date": "2025-09-03", "close": 113.059998, "volume": 8269300, "open": 112.56999969482422, "high": 113.13999938964844, "low": 112.2699966430664 }, { "date": "2025-09-04", "close": 114.080002, "volume": 5497600, "open": 113.45999908447266, "high": 114.0999984741211, "low": 113.1449966430664 }, { "date": "2025-09-05", "close": 114.690002, "volume": 5323600, "open": 114.26000213623047, "high": 115.08499908447266, "low": 113.83000183105469 }, { "date": "2025-09-08", "close": 114.82, "volume": 8005300, "open": 114.22000122070312, "high": 115.20999908447266, "low": 114.19499969482422 }, { "date": "2025-09-09", "close": 115.470001, "volume": 5455400, "open": 114.7699966430664, "high": 115.61499786376953, "low": 114.51699829101562 }, { "date": "2025-09-10", "close": 114.620003, "volume": 5378200, "open": 115.27999877929688, "high": 115.30999755859375, "low": 114.24500274658203 }, { "date": "2025-09-11", "close": 116.379997, "volume": 14732600, "open": 114.83999633789062, "high": 116.65499877929688, "low": 114.3499984741211 }, { "date": "2025-09-12", "close": 117.349998, "volume": 6091200, "open": 116.58999633789062, "high": 117.58999633789062, "low": 116.41000366210938 }, { "date": "2025-09-15", "close": 119.0, "volume": 7242400, "open": 117.87000274658203, "high": 119.11499786376953, "low": 117.77999877929688 }, { "date": "2025-09-16", "close": 118.519997, "volume": 5802300, "open": 118.63500213623047, "high": 118.8499984741211, "low": 117.86000061035156 }, { "date": "2025-09-17", "close": 118.830002, "volume": 5993800, "open": 118.83000183105469, "high": 119.11000061035156, "low": 117.94000244140625 }, { "date": "2025-09-18", "close": 118.919998, "volume": 6022700, "open": 118.95999908447266, "high": 119.4749984741211, "low": 118.48500061035156 }, { "date": "2025-09-19", "close": 119.410004, "volume": 5548000, "open": 119.20999908447266, "high": 119.55000305175781, "low": 118.69000244140625 }, { "date": "2025-09-22", "close": 118.580002, "volume": 6412100, "open": 118.8499984741211, "high": 119.23999786376953, "low": 118.38999938964844 }, { "date": "2025-09-23", "close": 118.410004, "volume": 4127600, "open": 118.83999633789062, "high": 119.2300033569336, "low": 118.25 }, { "date": "2025-09-24", "close": 117.43, "volume": 5099800, "open": 118.41000366210938, "high": 118.51499938964844, "low": 116.93499755859375 }, { "date": "2025-09-25", "close": 117.029999, "volume": 3786700, "open": 116.87999725341797, "high": 117.48999786376953, "low": 116.4800033569336 }, { "date": "2025-09-26", "close": 118.169998, "volume": 7462700, "open": 117.27999877929688, "high": 118.51000213623047, "low": 117.04000091552734 }, { "date": "2025-09-29", "close": 118.550003, "volume": 4875800, "open": 118.81999969482422, "high": 119.25499725341797, "low": 118.4000015258789 }, { "date": "2025-09-30", "close": 118.370003, "volume": 5740500, "open": 118.44000244140625, "high": 118.69999694824219, "low": 117.90499877929688 }, { "date": "2025-10-01", "close": 116.709999, "volume": 7218900, "open": 117.5, "high": 117.5, "low": 116.5199966430664 }, { "date": "2025-10-02", "close": 116.449997, "volume": 3984800, "open": 116.69000244140625, "high": 116.70999908447266, "low": 115.84500122070312 }, { "date": "2025-10-03", "close": 116.389999, "volume": 3535900, "open": 116.5999984741211, "high": 116.73500061035156, "low": 116.08999633789062 }, { "date": "2025-10-06", "close": 116.510002, "volume": 4293600, "open": 116.23999786376953, "high": 116.59500122070312, "low": 115.3949966430664 }, { "date": "2025-10-07", "close": 116.059998, "volume": 4242900, "open": 116.6500015258789, "high": 117.0999984741211, "low": 115.95999908447266 }, { "date": "2025-10-08", "close": 115.580002, "volume": 4957900, "open": 115.9800033569336, "high": 116.12000274658203, "low": 115.4000015258789 }, { "date": "2025-10-09", "close": 114.919998, "volume": 4033800, "open": 115.5, "high": 115.54000091552734, "low": 114.69999694824219 }, { "date": "2025-10-10", "close": 112.800003, "volume": 8248100, "open": 114.98999786376953, "high": 115.7249984741211, "low": 112.70999908447266 }, { "date": "2025-10-13", "close": 113.839996, "volume": 4146000, "open": 113.77999877929688, "high": 114.13999938964844, "low": 113.5 }, { "date": "2025-10-14", "close": 114.589996, "volume": 4587900, "open": 113.19999694824219, "high": 114.87999725341797, "low": 112.80999755859375 }, { "date": "2025-10-15", "close": 115.400002, "volume": 4103500, "open": 115.11000061035156, "high": 115.97000122070312, "low": 114.5 }, { "date": "2025-10-16", "close": 114.169998, "volume": 4682800, "open": 115.62000274658203, "high": 116.12999725341797, "low": 113.52999877929688 }, { "date": "2025-10-17", "close": 114.940002, "volume": 4393700, "open": 114.02999877929688, "high": 115.2300033569336, "low": 113.9000015258789 }, { "date": "2025-10-20", "close": 116.239998, "volume": 4281500, "open": 115.47000122070312, "high": 116.4000015258789, "low": 115.30999755859375 }, { "date": "2025-10-21", "close": 116.650002, "volume": 6804100, "open": 116.5999984741211, "high": 116.93000030517578, "low": 116.02999877929688 }, { "date": "2025-10-22", "close": 115.639999, "volume": 5438900, "open": 116.01499938964844, "high": 116.43000030517578, "low": 115.05999755859375 }, { "date": "2025-10-23", "close": 115.25, "volume": 3607200, "open": 116.0199966430664, "high": 116.02999877929688, "low": 115.23999786376953 }, { "date": "2025-10-24", "close": 115.550003, "volume": 4758000, "open": 115.91999816894531, "high": 116.31999969482422, "low": 115.5 }, { "date": "2025-10-27", "close": 117.160004, "volume": 5252300, "open": 116.37000274658203, "high": 117.23500061035156, "low": 116.25 }, { "date": "2025-10-28", "close": 116.580002, "volume": 4920400, "open": 117.19000244140625, "high": 117.23999786376953, "low": 116.56500244140625 }, { "date": "2025-10-29", "close": 116.290001, "volume": 6986800, "open": 116.6050033569336, "high": 116.75800323486328, "low": 115.69499969482422 }, { "date": "2025-10-30", "close": 114.32, "volume": 8434500, "open": 114.88500213623047, "high": 115.88500213623047, "low": 113.97000122070312 }, { "date": "2025-10-31", "close": 114.809998, "volume": 5249700, "open": 114.51000213623047, "high": 115.08499908447266, "low": 114.05999755859375 }, { "date": "2025-11-03", "close": 113.589996, "volume": 6410400, "open": 114.88999938964844, "high": 114.88999938964844, "low": 112.88999938964844 }, { "date": "2025-11-04", "close": 112.809998, "volume": 5198200, "open": 112.5199966430664, "high": 113.4000015258789, "low": 112.48500061035156 }, { "date": "2025-11-05", "close": 113.419998, "volume": 6273900, "open": 112.76000213623047, "high": 113.91000366210938, "low": 112.48500061035156 }, { "date": "2025-11-06", "close": 112.400002, "volume": 6265900, "open": 113.30000305175781, "high": 113.66999816894531, "low": 112.30000305175781 }, { "date": "2025-11-07", "close": 112.110001, "volume": 7460400, "open": 111.8499984741211, "high": 112.16000366210938, "low": 110.83499908447266 }, { "date": "2025-11-10", "close": 113.279999, "volume": 4724100, "open": 112.8499984741211, "high": 113.5199966430664, "low": 112.41500091552734 }, { "date": "2025-11-11", "close": 114.199997, "volume": 3841900, "open": 113.2300033569336, "high": 114.26499938964844, "low": 113.22000122070312 }, { "date": "2025-11-12", "close": 113.540001, "volume": 4563800, "open": 114.27999877929688, "high": 114.29000091552734, "low": 113.2300033569336 }, { "date": "2025-11-13", "close": 111.93, "volume": 6354300, "open": 112.7699966430664, "high": 112.9800033569336, "low": 111.7750015258789 }, { "date": "2025-11-14", "close": 111.330002, "volume": 4859800, "open": 111.29000091552734, "high": 111.80999755859375, "low": 110.81999969482422 }, { "date": "2025-11-17", "close": 111.18, "volume": 4582300, "open": 111.99500274658203, "high": 112.62999725341797, "low": 110.6050033569336 }, { "date": "2025-11-18", "close": 111.809998, "volume": 8726100, "open": 111.1500015258789, "high": 112.47000122070312, "low": 110.16999816894531 }, { "date": "2025-11-19", "close": 111.190002, "volume": 4416800, "open": 111.75, "high": 112.99500274658203, "low": 110.99500274658203 }, { "date": "2025-11-20", "close": 109.970001, "volume": 7385400, "open": 112.80000305175781, "high": 113.03500366210938, "low": 109.86499786376953 }, { "date": "2025-11-21", "close": 111.900002, "volume": 7535900, "open": 110.5199966430664, "high": 112.57499694824219, "low": 110.5199966430664 }, { "date": "2025-11-24", "close": 113.010002, "volume": 5524000, "open": 112.76000213623047, "high": 113.33999633789062, "low": 112.57499694824219 }, { "date": "2025-11-25", "close": 114.300003, "volume": 8890600, "open": 114.12999725341797, "high": 114.5999984741211, "low": 113.63500213623047 }, { "date": "2025-11-26", "close": 114.459999, "volume": 6301600, "open": 114.2750015258789, "high": 114.76000213623047, "low": 114.21499633789062 }, { "date": "2025-11-28", "close": 115.389999, "volume": 3731600, "open": 114.79499816894531, "high": 115.38999938964844, "low": 114.6500015258789 }, { "date": "2025-12-01", "close": 114.849998, "volume": 5173500, "open": 114.55999755859375, "high": 115.44000244140625, "low": 114.5 }, { "date": "2025-12-02", "close": 115.230003, "volume": 4777400, "open": 115.30000305175781, "high": 115.44999694824219, "low": 114.37999725341797 }, { "date": "2025-12-03", "close": 115.129997, "volume": 4885500, "open": 115.0199966430664, "high": 115.48999786376953, "low": 114.6500015258789 }, { "date": "2025-12-04", "close": 115.790001, "volume": 4654300, "open": 115.98500061035156, "high": 116.03600311279297, "low": 114.95999908447266 }, { "date": "2025-12-05", "close": 117.129997, "volume": 6049400, "open": 116.08000183105469, "high": 117.61499786376953, "low": 115.94000244140625 }, { "date": "2025-12-08", "close": 116.260002, "volume": 6128900, "open": 117.58000183105469, "high": 117.58000183105469, "low": 115.80000305175781 }, { "date": "2025-12-09", "close": 116.389999, "volume": 4842700, "open": 116.12000274658203, "high": 116.54000091552734, "low": 115.6050033569336 }, { "date": "2025-12-10", "close": 117.07, "volume": 5882600, "open": 116.44000244140625, "high": 117.3499984741211, "low": 116.31999969482422 }, { "date": "2025-12-11", "close": 116.809998, "volume": 6495600, "open": 116.8499984741211, "high": 117.44999694824219, "low": 116.5999984741211 }, { "date": "2025-12-12", "close": 116.550003, "volume": 5955100, "open": 117.23999786376953, "high": 117.5199966430664, "low": 116.22599792480469 }, { "date": "2025-12-15", "close": 116.57, "volume": 5070100, "open": 116.83000183105469, "high": 116.88800048828125, "low": 115.9800033569336 }, { "date": "2025-12-16", "close": 116.650002, "volume": 6178500, "open": 116.2300033569336, "high": 117.0199966430664, "low": 115.9800033569336 }, { "date": "2025-12-17", "close": 115.809998, "volume": 6181900, "open": 116.62999725341797, "high": 116.79000091552734, "low": 115.7249984741211 }, { "date": "2025-12-18", "close": 116.470001, "volume": 4791400, "open": 116.43000030517578, "high": 117.18000030517578, "low": 116.26499938964844 }, { "date": "2025-12-19", "close": 116.519997, "volume": 6174800, "open": 116.55000305175781, "high": 117.18000030517578, "low": 116.36000061035156 }, { "date": "2025-12-22", "close": 116.660004, "volume": 4704400, "open": 116.68000030517578, "high": 117.08999633789062, "low": 116.44000244140625 }, { "date": "2025-12-23", "close": 117.389999, "volume": 3685000, "open": 116.61000061035156, "high": 117.45999908447266, "low": 116.56999969482422 }, { "date": "2025-12-24", "close": 118.089996, "volume": 2044400, "open": 117.30999755859375, "high": 118.11000061035156, "low": 117.25 }, { "date": "2025-12-26", "close": 117.970001, "volume": 2849500, "open": 117.87000274658203, "high": 118.0199966430664, "low": 117.69499969482422 }, { "date": "2025-12-29", "close": 117.889999, "volume": 4699300, "open": 117.55000305175781, "high": 118.12999725341797, "low": 117.5199966430664 }, { "date": "2025-12-30", "close": 118.290001, "volume": 4396200, "open": 117.68000030517578, "high": 118.66999816894531, "low": 117.5999984741211 }, { "date": "2025-12-31", "close": 117.720001, "volume": 3003400, "open": 118.01000213623047, "high": 118.2750015258789, "low": 117.69000244140625 }, { "date": "2026-01-02", "close": 116.900002, "volume": 6417600, "open": 118.16000366210938, "high": 118.31500244140625, "low": 116.58000183105469 }, { "date": "2026-01-05", "close": 117.75, "volume": 5984600, "open": 117.00499725341797, "high": 118.30999755859375, "low": 116.94000244140625 }, { "date": "2026-01-06", "close": 117.330002, "volume": 5698200, "open": 117.63999938964844, "high": 117.87999725341797, "low": 116.54499816894531 }, { "date": "2026-01-07", "close": 117.089996, "volume": 5050900, "open": 117.19999694824219, "high": 117.69999694824219, "low": 116.68000030517578 }, { "date": "2026-01-08", "close": 117.480003, "volume": 5089300, "open": 117.33000183105469, "high": 117.66500091552734, "low": 116.54000091552734 }, { "date": "2026-01-09", "close": 117.910004, "volume": 4187000, "open": 117.5199966430664, "high": 118.2300033569336, "low": 117.19000244140625 }, { "date": "2026-01-12", "close": 117.550003, "volume": 5668000, "open": 117.44999694824219, "high": 117.8499984741211, "low": 117.36000061035156 }, { "date": "2026-01-13", "close": 116.889999, "volume": 7757800, "open": 117.5999984741211, "high": 117.91999816894531, "low": 116.45600128173828 }, { "date": "2026-01-14", "close": 116.639999, "volume": 5646400, "open": 116.66999816894531, "high": 116.83000183105469, "low": 116.08999633789062 }, { "date": "2026-01-15", "close": 116.209999, "volume": 12267200, "open": 116.98999786376953, "high": 116.98999786376953, "low": 115.93000030517578 }, { "date": "2026-01-16", "close": 115.169998, "volume": 5545100, "open": 116.4000015258789, "high": 116.4000015258789, "low": 115.12999725341797 }, { "date": "2026-01-20", "close": 113.470001, "volume": 9177400, "open": 113.79000091552734, "high": 114.69999694824219, "low": 113.375 }, { "date": "2026-01-21", "close": 114.629997, "volume": 7862800, "open": 113.25, "high": 115.0, "low": 113.18000030517578 }, { "date": "2026-01-22", "close": 116.25, "volume": 5517000, "open": 115.7300033569336, "high": 116.47000122070312, "low": 115.44499969482422 }, { "date": "2026-01-23", "close": 116.959999, "volume": 6086200, "open": 116.06999969482422, "high": 117.21499633789062, "low": 116.06999969482422 }, { "date": "2026-01-26", "close": 117.769997, "volume": 4763900, "open": 117.26000213623047, "high": 118.01000213623047, "low": 117.08499908447266 }, { "date": "2026-01-27", "close": 116.900002, "volume": 3934000, "open": 117.88999938964844, "high": 117.88999938964844, "low": 116.54000091552734 }, { "date": "2026-01-28", "close": 116.75, "volume": 8319500, "open": 117.33000183105469, "high": 117.82499694824219, "low": 116.63999938964844 }, { "date": "2026-01-29", "close": 119.790001, "volume": 9730200, "open": 119.27999877929688, "high": 119.95500183105469, "low": 117.875 }, { "date": "2026-01-30", "close": 120.080002, "volume": 11651200, "open": 119.7699966430664, "high": 120.26000213623047, "low": 119.13999938964844 }, { "date": "2026-02-02", "close": 119.669998, "volume": 7651800, "open": 119.58000183105469, "high": 120.40499877929688, "low": 119.52999877929688 }, { "date": "2026-02-03", "close": 117.739998, "volume": 8132200, "open": 119.3949966430664, "high": 119.59500122070312, "low": 117.25 }, { "date": "2026-02-04", "close": 116.800003, "volume": 11640200, "open": 118.25, "high": 118.25, "low": 116.44000244140625 }, { "date": "2026-02-05", "close": 116.209999, "volume": 15513700, "open": 115.19999694824219, "high": 116.66999816894531, "low": 114.54000091552734 }, { "date": "2026-02-06", "close": 115.760002, "volume": 9441200, "open": 116.12999725341797, "high": 116.51000213623047, "low": 114.5199966430664 }, { "date": "2026-02-09", "close": 116.879997, "volume": 9210200, "open": 115.63999938964844, "high": 117.23500061035156, "low": 115.1050033569336 }, { "date": "2026-02-10", "close": 117.580002, "volume": 5830200, "open": 117.12999725341797, "high": 117.90499877929688, "low": 116.88999938964844 }, { "date": "2026-02-11", "close": 116.739998, "volume": 6988000, "open": 117.37000274658203, "high": 117.6500015258789, "low": 116.33000183105469 }, { "date": "2026-02-12", "close": 114.639999, "volume": 8124600, "open": 116.80999755859375, "high": 117.19999694824219, "low": 114.49500274658203 }, { "date": "2026-02-13", "close": 114.580002, "volume": 7423000, "open": 114.37000274658203, "high": 115.12999725341797, "low": 113.77999877929688 }, { "date": "2026-02-17", "close": 114.400002, "volume": 6451700, "open": 114.37000274658203, "high": 115.05000305175781, "low": 113.30000305175781 }, { "date": "2026-02-18", "close": 114.589996, "volume": 5277700, "open": 114.25, "high": 114.97000122070312, "low": 113.93000030517578 }, { "date": "2026-02-19", "close": 115.139999, "volume": 5747600, "open": 114.55999755859375, "high": 115.45999908447266, "low": 114.44000244140625 }, { "date": "2026-02-20", "close": 116.800003, "volume": 8195700, "open": 114.9000015258789, "high": 117.00499725341797, "low": 114.80000305175781 }, { "date": "2026-02-23", "close": 115.360001, "volume": 8839300, "open": 116.95999908447266, "high": 117.16999816894531, "low": 115.16500091552734 }, { "date": "2026-02-24", "close": 116.160004, "volume": 6109200, "open": 115.16999816894531, "high": 116.2699966430664, "low": 114.88999938964844 }, { "date": "2026-02-25", "close": 116.5, "volume": 6197700, "open": 116.33000183105469, "high": 116.73999786376953, "low": 116.0999984741211 }, { "date": "2026-02-26", "close": 116.720001, "volume": 6649500, "open": 116.22000122070312, "high": 117.04499816894531, "low": 115.93499755859375 }, { "date": "2026-02-27", "close": 118.050003, "volume": 7131100, "open": 116.28500366210938, "high": 118.16000366210938, "low": 116.13999938964844 }, { "date": "2026-03-02", "close": 117.870003, "volume": 10466500, "open": 116.44999694824219, "high": 118.13999938964844, "low": 116.33000183105469 }, { "date": "2026-03-03", "close": 117.959999, "volume": 13693000, "open": 116.2300033569336, "high": 118.43000030517578, "low": 115.87000274658203 }, { "date": "2026-03-04", "close": 118.790001, "volume": 8139800, "open": 117.7699966430664, "high": 119.08499908447266, "low": 117.61000061035156 }, { "date": "2026-03-05", "close": 118.440002, "volume": 8776300, "open": 118.62999725341797, "high": 119.16000366210938, "low": 117.7750015258789 }, { "date": "2026-03-06", "close": 117.459999, "volume": 10809500, "open": 117.2249984741211, "high": 117.62999725341797, "low": 116.4000015258789 }, { "date": "2026-03-09", "close": 117.559998, "volume": 10548900, "open": 116.5, "high": 117.79000091552734, "low": 115.5 }, { "date": "2026-03-10", "close": 117.379997, "volume": 12013500, "open": 117.63999938964844, "high": 118.11499786376953, "low": 116.94999694824219 }, { "date": "2026-03-11", "close": 117.0, "volume": 6213400, "open": 117.45999908447266, "high": 117.79000091552734, "low": 116.4800033569336 }, { "date": "2026-03-12", "close": 115.269997, "volume": 7816900, "open": 116.30000305175781, "high": 116.73999786376953, "low": 115.19999694824219 }, { "date": "2026-03-13", "close": 114.449997, "volume": 11622700, "open": 115.4800033569336, "high": 115.9000015258789, "low": 113.91999816894531 }, { "date": "2026-03-16", "close": 115.330002, "volume": 7299700, "open": 115.43000030517578, "high": 115.73999786376953, "low": 114.72000122070312 }, { "date": "2026-03-17", "close": 115.370003, "volume": 8391100, "open": 115.6500015258789, "high": 116.4990005493164, "low": 115.36000061035156 }, { "date": "2026-03-18", "close": 113.660004, "volume": 7022000, "open": 114.66000366210938, "high": 115.16000366210938, "low": 113.61000061035156 }, { "date": "2026-03-19", "close": 113.139999, "volume": 10146300, "open": 113.31500244140625, "high": 114.04000091552734, "low": 112.36000061035156 }, { "date": "2026-03-20", "close": 112.230003, "volume": 10086700, "open": 112.83000183105469, "high": 113.02999877929688, "low": 111.62000274658203 }, { "date": "2026-03-23", "close": 112.709999, "volume": 8557700, "open": 112.87000274658203, "high": 113.44999694824219, "low": 112.20999908447266 }, { "date": "2026-03-24", "close": 111.129997, "volume": 8634400, "open": 112.1500015258789, "high": 112.48999786376953, "low": 111.05999755859375 }, { "date": "2026-03-25", "close": 111.440002, "volume": 6097800, "open": 111.87999725341797, "high": 112.52999877929688, "low": 110.83999633789062 }, { "date": "2026-03-26", "close": 108.809998, "volume": 9765900, "open": 110.61000061035156, "high": 110.87999725341797, "low": 108.68000030517578 }, { "date": "2026-03-27", "close": 107.040001, "volume": 9594600, "open": 108.31500244140625, "high": 108.51000213623047, "low": 106.72000122070312 }, { "date": "2026-03-30", "close": 107.959999, "volume": 9490400, "open": 107.8949966430664, "high": 108.66000366210938, "low": 107.06600189208984 }, { "date": "2026-03-31", "close": 110.860001, "volume": 10145200, "open": 109.13999938964844, "high": 111.26000213623047, "low": 108.81999969482422 }, { "date": "2026-04-01", "close": 111.239998, "volume": 9856900, "open": 111.25, "high": 111.875, "low": 110.70500183105469 }, { "date": "2026-04-02", "close": 111.699997, "volume": 5590500, "open": 110.13999938964844, "high": 111.87000274658203, "low": 109.69999694824219 }, { "date": "2026-04-06", "close": 111.760002, "volume": 3803600, "open": 111.9000015258789, "high": 112.5199966430664, "low": 111.66000366210938 }, { "date": "2026-04-07", "close": 111.82, "volume": 4379300, "open": 111.56999969482422, "high": 112.0, "low": 111.05000305175781 }, { "date": "2026-04-08", "close": 113.809998, "volume": 4579400, "open": 114.26000213623047, "high": 114.48500061035156, "low": 113.20999908447266 }, { "date": "2026-04-09", "close": 114.269997, "volume": 4176700, "open": 113.79499816894531, "high": 114.47000122070312, "low": 113.21499633789062 }, { "date": "2026-04-10", "close": 113.949997, "volume": 2667900, "open": 114.63999938964844, "high": 114.86000061035156, "low": 113.68000030517578 }, { "date": "2026-04-13", "close": 114.82, "volume": 5063500, "open": 113.63500213623047, "high": 114.86000061035156, "low": 113.2699966430664 }, { "date": "2026-04-14", "close": 116.559998, "volume": 5396400, "open": 115.01000213623047, "high": 116.83499908447266, "low": 114.83999633789062 }, { "date": "2026-04-15", "close": 117.360001, "volume": 5140000, "open": 116.8499984741211, "high": 118.12000274658203, "low": 116.74199676513672 }, { "date": "2026-04-16", "close": 118.830002, "volume": 3708300, "open": 117.9000015258789, "high": 118.92500305175781, "low": 117.83000183105469 }, { "date": "2026-04-17", "close": 119.099998, "volume": 3176900, "open": 118.63999938964844, "high": 119.4800033569336, "low": 118.3499984741211 }, { "date": "2026-04-20", "close": 118.75, "volume": 3297300, "open": 118.73999786376953, "high": 119.0999984741211, "low": 118.5199966430664 }, { "date": "2026-04-21", "close": 117.160004, "volume": 3862300, "open": 118.80000305175781, "high": 119.12999725341797, "low": 116.98999786376953 }, { "date": "2026-04-22", "close": 117.879997, "volume": 3079700, "open": 117.6500015258789, "high": 117.9800033569336, "low": 117.28500366210938 }, { "date": "2026-04-23", "close": 117.389999, "volume": 3503600, "open": 117.97000122070312, "high": 118.19000244140625, "low": 116.5199966430664 }, { "date": "2026-04-24", "close": 115.540001, "volume": 4857700, "open": 117.20999908447266, "high": 117.22000122070312, "low": 115.08999633789062 }, { "date": "2026-04-27", "close": 115.809998, "volume": 4506200, "open": 115.41000366210938, "high": 116.75, "low": 115.41000366210938 }, { "date": "2026-04-28", "close": 115.75, "volume": 4052200, "open": 115.8550033569336, "high": 116.2300033569336, "low": 115.31999969482422 }, { "date": "2026-04-29", "close": 115.290001, "volume": 4401500, "open": 115.54000091552734, "high": 115.77999877929688, "low": 115.06500244140625 }, { "date": "2026-04-30", "close": 116.510002, "volume": 5276500, "open": 115.0, "high": 116.66999816894531, "low": 114.69999694824219 }, { "date": "2026-05-01", "close": 116.720001, "volume": 7556000, "open": 116.83499908447266, "high": 117.30000305175781, "low": 116.58999633789062 }, { "date": "2026-05-04", "close": 116.099998, "volume": 5485700, "open": 116.625, "high": 116.7699966430664, "low": 115.95999908447266 }, { "date": "2026-05-05", "close": 115.629997, "volume": 5299100, "open": 116.30999755859375, "high": 116.30999755859375, "low": 115.19100189208984 }, { "date": "2026-05-06", "close": 117.349998, "volume": 6220600, "open": 116.22000122070312, "high": 117.61000061035156, "low": 116.22000122070312 }, { "date": "2026-05-07", "close": 117.379997, "volume": 4333300, "open": 117.62999725341797, "high": 118.19999694824219, "low": 117.03500366210938 }, { "date": "2026-05-08", "close": 116.940002, "volume": 4153400, "open": 117.01499938964844, "high": 117.19000244140625, "low": 116.61499786376953 }, { "date": "2026-05-11", "close": 115.580002, "volume": 4729300, "open": 116.5199966430664, "high": 116.72000122070312, "low": 115.43000030517578 }, { "date": "2026-05-12", "close": 115.860001, "volume": 5336300, "open": 115.68000030517578, "high": 115.95500183105469, "low": 114.97000122070312 }, { "date": "2026-05-13", "close": 116.760002, "volume": 4061300, "open": 115.52200317382812, "high": 117.02999877929688, "low": 115.3499984741211 }, { "date": "2026-05-14", "close": 117.110001, "volume": 3558200, "open": 117.0999984741211, "high": 117.97000122070312, "low": 116.93499755859375 }, { "date": "2026-05-15", "close": 116.080002, "volume": 4295100, "open": 116.91000366210938, "high": 117.04000091552734, "low": 115.9800033569336 }, { "date": "2026-05-18", "close": 116.980003, "volume": 5125600, "open": 116.04000091552734, "high": 117.81999969482422, "low": 115.8499984741211 }, { "date": "2026-05-19", "close": 115.849998, "volume": 5163900, "open": 116.94999694824219, "high": 117.13999938964844, "low": 115.71499633789062 }, { "date": "2026-05-20", "close": 116.099998, "volume": 5148800, "open": 115.6500015258789, "high": 116.21499633789062, "low": 114.80999755859375 }, { "date": "2026-05-21", "close": 116.099998, "volume": 4855400, "open": 115.47000122070312, "high": 116.8550033569336, "low": 114.98999786376953 }, { "date": "2026-05-22", "close": 115.459999, "volume": 4108700, "open": 116.41000366210938, "high": 116.7300033569336, "low": 115.23500061035156 }, { "date": "2026-05-26", "close": 115.550003, "volume": 4191600, "open": 115.62999725341797, "high": 116.07499694824219, "low": 115.06999969482422 }, { "date": "2026-05-27", "close": 116.260002, "volume": 5747800, "open": 115.2300033569336, "high": 117.05500030517578, "low": 115.16000366210938 }, { "date": "2026-05-28", "close": 116.669998, "volume": 4528300, "open": 116.0999984741211, "high": 116.83999633789062, "low": 115.55000305175781 }, { "date": "2026-05-29", "close": 115.690002, "volume": 5493800, "open": 115.93000030517578, "high": 116.05000305175781, "low": 115.13999938964844 }, { "date": "2026-06-01", "close": 115.610001, "volume": 5270300, "open": 115.42500305175781, "high": 116.04499816894531, "low": 114.81500244140625 }, { "date": "2026-06-02", "close": 113.57, "volume": 6493900, "open": 114.75499725341797, "high": 114.9000015258789, "low": 113.5199966430664 }, { "date": "2026-06-03", "close": 112.080002, "volume": 6066700, "open": 113.23999786376953, "high": 113.43000030517578, "low": 111.76000213623047 }, { "date": "2026-06-04", "close": 113.110001, "volume": 6056200, "open": 112.73999786376953, "high": 114.36499786376953, "low": 112.69000244140625 }, { "date": "2026-06-05", "close": 111.669998, "volume": 9005000, "open": 112.79000091552734, "high": 113.36000061035156, "low": 111.13500213623047 }, { "date": "2026-06-08", "close": 111.089996, "volume": 9077800, "open": 111.41000366210938, "high": 111.46499633789062, "low": 110.12000274658203 }, { "date": "2026-06-09", "close": 111.480003, "volume": 6589000, "open": 111.4800033569336, "high": 112.2300033569336, "low": 110.4800033569336 }, { "date": "2026-06-10", "close": 111.010002, "volume": 5435400, "open": 111.58999633789062, "high": 112.44999694824219, "low": 110.93000030517578 }, { "date": "2026-06-11", "close": 112.120003, "volume": 5931800, "open": 110.88999938964844, "high": 112.5199966430664, "low": 110.22000122070312 }, { "date": "2026-06-12", "close": 111.650002, "volume": 7465700, "open": 112.91000366210938, "high": 112.98999786376953, "low": 110.83000183105469 }, { "date": "2026-06-15", "close": 112.190002, "volume": 6585200, "open": 111.91999816894531, "high": 112.58999633789062, "low": 111.58999633789062 }, { "date": "2026-06-16", "close": 112.32, "volume": 7896400, "open": 112.23999786376953, "high": 112.58999633789062, "low": 111.41000366210938 }, { "date": "2026-06-17", "close": 109.199997, "volume": 9639800, "open": 111.47899627685547, "high": 111.48999786376953, "low": 109.01499938964844 }, { "date": "2026-06-18", "close": 109.449997, "volume": 11655600, "open": 109.86000061035156, "high": 110.37000274658203, "low": 108.51000213623047 }, { "date": "2026-06-22", "close": 106.860001, "volume": 7382300, "open": 108.125, "high": 108.53500366210938, "low": 106.31999969482422 }, { "date": "2026-06-23", "close": 107.269997, "volume": 7949700, "open": 106.5199966430664, "high": 107.6449966430664, "low": 106.38999938964844 }, { "date": "2026-06-24", "close": 106.540001, "volume": 9075500, "open": 107.5250015258789, "high": 108.08499908447266, "low": 106.44999694824219 }, { "date": "2026-06-25", "close": 105.580002, "volume": 5323100, "open": 105.68000030517578, "high": 106.62999725341797, "low": 105.02999877929688 }, { "date": "2026-06-26", "close": 106.18, "volume": 9352100, "open": 105.66000366210938, "high": 107.25, "low": 105.36000061035156 }, { "date": "2026-06-29", "close": 107.879997, "volume": 6573200, "open": 108.30000305175781, "high": 108.51000213623047, "low": 107.66999816894531 }, { "date": "2026-06-30", "close": 107.129997, "volume": 4760200, "open": 107.5250015258789, "high": 107.68000030517578, "low": 106.37999725341797 }, { "date": "2026-07-01", "close": 109.739998, "volume": 14529400, "open": 109.02999877929688, "high": 110.83999633789062, "low": 108.63500213623047 }, { "date": "2026-07-02", "close": 109.599998, "volume": 8388900, "open": 109.61000061035156, "high": 110.01000213623047, "low": 108.55000305175781 }, { "date": "2026-07-06", "close": 110.209999, "volume": 8938800, "open": 110.07499694824219, "high": 110.375, "low": 108.9800033569336 }, { "date": "2026-07-07", "close": 111.019997, "volume": 7882400, "open": 111.66999816894531, "high": 112.2699966430664, "low": 110.94999694824219 }, { "date": "2026-07-08", "close": 109.459999, "volume": 5527900, "open": 110.91999816894531, "high": 110.98500061035156, "low": 109.27999877929688 }, { "date": "2026-07-09", "close": 110.510002, "volume": 6444300, "open": 108.08000183105469, "high": 110.59500122070312, "low": 107.81999969482422 }, { "date": "2026-07-10", "close": 111.639999, "volume": 6465600, "open": 111.72000122070312, "high": 112.16000366210938, "low": 111.0250015258789 }, { "date": "2026-07-13", "close": 111.589996, "volume": 5851900, "open": 111.77999877929688, "high": 112.76000213623047, "low": 111.46499633789062 }, { "date": "2026-07-14", "close": 111.449997, "volume": 5061500, "open": 110.83000183105469, "high": 111.83000183105469, "low": 110.83000183105469 }, { "date": "2026-07-15", "close": 113.379997, "volume": 6245600, "open": 111.69999694824219, "high": 113.86000061035156, "low": 111.52999877929688 }, { "date": "2026-07-16", "close": 112.650002, "volume": 5648300, "open": 113.5999984741211, "high": 114.02999877929688, "low": 112.2699966430664 }, { "date": "2026-07-17", "close": 110.650002, "volume": 7677700, "open": 111.19999694824219, "high": 111.51000213623047, "low": 110.30999755859375 }, { "date": "2026-07-20", "close": 110.800003, "volume": 4011900, "open": 110.81500244140625, "high": 111.66000366210938, "low": 110.51000213623047 }, { "date": "2026-07-21", "close": 110.029999, "volume": 3944800, "open": 110.52999877929688, "high": 110.62000274658203, "low": 109.98999786376953 }, { "date": "2026-07-22", "close": 109.199997, "volume": 3998500, "open": 110.91000366210938, "high": 111.1050033569336, "low": 109.16000366210938 }, { "date": "2026-07-23", "close": 105.379997, "volume": 12517500, "open": 106.95999908447266, "high": 106.95999908447266, "low": 105.25499725341797 }, { "date": "2026-07-24", "close": 106.300003, "volume": 6151900, "open": 105.29499816894531, "high": 106.94999694824219, "low": 105.29499816894531 }, { "date": "2026-07-27", "close": 107.660004, "volume": 6668500, "open": 107.5199966430664, "high": 108.54000091552734, "low": 107.44000244140625 }, { "date": "2026-07-28", "close": 109.669998, "volume": 5307200, "open": 108.33000183105469, "high": 110.02999877929688, "low": 108.33000183105469 }, { "date": "2026-07-29", "close": 109.510002, "volume": 7120100, "open": 109.51000213623047, "high": 110.73999786376953, "low": 108.94999694824219 }, { "date": "2026-07-30", "close": 106.580002, "volume": 10083400, "open": 106.47000122070312, "high": 106.6500015258789, "low": 105.49299621582031 }, { "date": "2026-07-31", "close": 108.239998, "volume": 5024600, "open": 106.82499694824219, "high": 108.40499877929688, "low": 106.61000061035156 }, { "date": "2026-08-03", "close": 111.339996, "volume": 7789800, "open": 109.83000183105469, "high": 112.01000213623047, "low": 109.79000091552734 }, { "date": "2026-08-04", "close": 112.040001, "volume": 5461000, "open": 110.53500366210938, "high": 112.2750015258789, "low": 110.44999694824219 }, { "date": "2026-08-05", "close": 110.870003, "volume": 5777000, "open": 112.8949966430664, "high": 112.95500183105469, "low": 109.94000244140625 }, { "date": "2026-08-06", "close": 111.18, "volume": 3904200, "open": 111.18000030517578, "high": 111.91999816894531, "low": 110.80000305175781 }, { "date": "2026-08-07", "close": 111.25, "volume": 3166300, "open": 110.2699966430664, "high": 111.68499755859375, "low": 110.2699966430664 }, { "date": "2026-08-10", "close": 111.830002, "volume": 4257000, "open": 111.23999786376953, "high": 111.83000183105469, "low": 110.69999694824219 }, { "date": "2026-08-11", "close": 111.269997, "volume": 3383300, "open": 111.55999755859375, "high": 112.2750015258789, "low": 111.11000061035156 }, { "date": "2026-08-12", "close": 110.269997, "volume": 5534200, "open": 111.30999755859375, "high": 111.42500305175781, "low": 109.8949966430664 }, { "date": "2026-08-13", "close": 112.550003, "volume": 5538700, "open": 110.86000061035156, "high": 112.6050033569336, "low": 110.82499694824219 }, { "date": "2026-08-14", "close": 112.949997, "volume": 2982800, "open": 112.76000213623047, "high": 113.5, "low": 112.6449966430664 }, { "date": "2026-08-17", "close": 110.82, "volume": 3690000, "open": 112.50499725341797, "high": 112.56999969482422, "low": 110.66000366210938 }, { "date": "2026-08-18", "close": 110.480003, "volume": 3985200, "open": 110.86000061035156, "high": 111.45500183105469, "low": 110.44000244140625 }, { "date": "2026-08-19", "close": 111.32, "volume": 3385700, "open": 110.43000030517578, "high": 112.16000366210938, "low": 110.25 }, { "date": "2026-08-20", "close": 110.68, "volume": 3599100, "open": 111.19000244140625, "high": 111.53500366210938, "low": 110.30999755859375 }, { "date": "2026-08-21", "close": 111.400002, "volume": 5055200, "open": 111.0199966430664, "high": 112.0199966430664, "low": 110.7699966430664 }, { "date": "2026-08-24", "close": 112.32, "volume": 4133500, "open": 111.45999908447266, "high": 112.80999755859375, "low": 111.4000015258789 }, { "date": "2026-08-25", "close": 113.18, "volume": 2701500, "open": 112.41000366210938, "high": 113.2750015258789, "low": 112.29499816894531 }, { "date": "2026-08-26", "close": 112.610001, "volume": 3679700, "open": 113.83000183105469, "high": 114.0, "low": 112.46499633789062 }, { "date": "2026-08-27", "close": 111.410004, "volume": 4425600, "open": 112.02999877929688, "high": 112.37000274658203, "low": 111.37000274658203 }, { "date": "2026-08-28", "close": 112.989998, "volume": 3743500, "open": 111.87000274658203, "high": 113.52999877929688, "low": 111.83000183105469 }, { "date": "2026-08-31", "close": 111.459999, "volume": 3317200, "open": 112.4800033569336, "high": 112.58999633789062, "low": 111.25 }, { "date": "2026-09-01", "close": 110.879997, "volume": 5152000, "open": 110.55999755859375, "high": 111.62999725341797, "low": 110.30999755859375 }, { "date": "2026-09-02", "close": 112.419998, "volume": 5123100, "open": 110.93000030517578, "high": 113.05999755859375, "low": 110.90499877929688 }, { "date": "2026-09-03", "close": 113.379997, "volume": 3367500, "open": 113.41500091552734, "high": 114.29000091552734, "low": 112.83999633789062 }, { "date": "2026-09-04", "close": 112.029999, "volume": 2689600, "open": 113.125, "high": 113.29000091552734, "low": 111.875 }, { "date": "2026-09-08", "close": 111.519997, "volume": 5657900, "open": 111.58999633789062, "high": 111.80500030517578, "low": 110.96499633789062 }, { "date": "2026-09-09", "close": 110.830002, "volume": 4817200, "open": 111.91999816894531, "high": 111.93000030517578, "low": 110.52999877929688 }, { "date": "2026-09-10", "close": 111.5, "volume": 4965600, "open": 110.62000274658203, "high": 111.8949966430664, "low": 110.37000274658203 }, { "date": "2026-09-11", "close": 112.599998, "volume": 3979800, "open": 112.33999633789062, "high": 113.04000091552734, "low": 112.30999755859375 }, { "date": "2026-09-14", "close": 115.07, "volume": 4352100, "open": 113.62999725341797, "high": 115.26000213623047, "low": 113.58000183105469 }, { "date": "2026-09-15", "close": 114.029999, "volume": 5533400, "open": 114.25, "high": 114.66000366210938, "low": 113.81999969482422 }, { "date": "2026-09-16", "close": 113.0, "volume": 4395900, "open": 114.22000122070312, "high": 114.51499938964844, "low": 112.48999786376953 }, { "date": "2026-09-17", "close": 112.349998, "volume": 4251200, "open": 113.80999755859375, "high": 113.9749984741211, "low": 112.20500183105469 }, { "date": "2026-09-18", "close": 110.809998, "volume": 7159100, "open": 112.37000274658203, "high": 112.4000015258789, "low": 110.73500061035156 }, { "date": "2026-09-21", "close": 114.75, "volume": 8394100, "open": 111.62000274658203, "high": 115.51000213623047, "low": 111.61000061035156 }, { "date": "2026-09-22", "close": 113.529999, "volume": 7403900, "open": 114.94999694824219, "high": 115.61000061035156, "low": 113.44000244140625 }, { "date": "2026-09-23", "close": 112.559998, "volume": 5629800, "open": 113.52999877929688, "high": 113.54000091552734, "low": 112.2699966430664 }, { "date": "2026-09-24", "close": 113.989998, "volume": 5487800, "open": 112.51499938964844, "high": 114.08000183105469, "low": 112.51499938964844 }, { "date": "2026-09-25", "close": 112.959999, "volume": 4991700, "open": 113.46199798583984, "high": 113.5199966430664, "low": 112.54000091552734 }, { "date": "2026-09-28", "close": 111.18, "volume": 5299500, "open": 112.7699966430664, "high": 112.79499816894531, "low": 110.95999908447266 }, { "date": "2026-09-29", "close": 111.470001, "volume": 11079300, "open": 111.45999908447266, "high": 111.5199966430664, "low": 110.5999984741211 }, { "date": "2026-09-30", "close": 110.970001, "volume": 10342800, "open": 111.47000122070312, "high": 112.52999877929688, "low": 110.95999908447266 }, { "date": "2026-10-01", "close": 109.940002, "volume": 6655800, "open": 111.73999786376953, "high": 111.8499984741211, "low": 109.66000366210938 }, { "date": "2026-10-02", "close": 110.32, "volume": 5598000, "open": 110.30999755859375, "high": 111.125, "low": 109.95999908447266 }, { "date": "2026-10-05", "close": 111.610001, "volume": 6240400, "open": 110.22000122070312, "high": 111.73500061035156, "low": 110.22000122070312 }, { "date": "2026-10-06", "close": 111.650002, "volume": 5814100, "open": 111.9800033569336, "high": 112.0250015258789, "low": 111.06999969482422 }, { "date": "2026-10-07", "close": 111.260002, "volume": 4260200, "open": 111.31999969482422, "high": 111.66500091552734, "low": 110.4749984741211 }, { "date": "2026-10-08", "close": 112.07, "volume": 6003400, "open": 111.45999908447266, "high": 112.08000183105469, "low": 111.29000091552734 }, { "date": "2026-10-09", "close": 110.379997, "volume": 5995200, "open": 111.26000213623047, "high": 111.66999816894531, "low": 110.33499908447266 }, { "date": "2026-10-12", "close": 111.449997, "volume": 7171200, "open": 110.94999694824219, "high": 111.87999725341797, "low": 110.94999694824219 }, { "date": "2026-10-13", "close": 112.279999, "volume": 6929000, "open": 111.47000122070312, "high": 113.16999816894531, "low": 111.44499969482422 }, { "date": "2026-10-14", "close": 110.82, "volume": 6777000, "open": 112.36000061035156, "high": 112.58000183105469, "low": 110.41000366210938 }, { "date": "2026-10-15", "close": 112.440002, "volume": 6534200, "open": 110.6500015258789, "high": 112.73999786376953, "low": 110.27999877929688 }, { "date": "2026-10-16", "close": 110.32, "volume": 6684900, "open": 112.66999816894531, "high": 112.9000015258789, "low": 109.73999786376953 }, { "date": "2026-10-19", "close": 110.089996, "volume": 4342100, "open": 110.22200012207031, "high": 110.5, "low": 109.44999694824219 }, { "date": "2026-10-20", "close": 110.190002, "volume": 4398400, "open": 110.04000091552734, "high": 110.83999633789062, "low": 109.6500015258789 }, { "date": "2026-10-21", "close": 108.970001, "volume": 9334700, "open": 109.02999877929688, "high": 109.87999725341797, "low": 108.61000061035156 }, { "date": "2026-10-22", "close": 107.419998, "volume": 6109100, "open": 107.86000061035156, "high": 108.22000122070312, "low": 106.73500061035156 }, { "date": "2026-10-23", "close": 105.510002, "volume": 5409100, "open": 105.93499755859375, "high": 106.76000213623047, "low": 105.49500274658203 }, { "date": "2026-10-26", "close": 103.849998, "volume": 9375500, "open": 105.03199768066406, "high": 105.22000122070312, "low": 103.54499816894531 }, { "date": "2026-10-27", "close": 103.580002, "volume": 7405100, "open": 103.56999969482422, "high": 104.11000061035156, "low": 103.19999694824219 }, { "date": "2026-10-28", "close": 103.139999, "volume": 8194400, "open": 103.45500183105469, "high": 103.87999725341797, "low": 102.62000274658203 }, { "date": "2026-10-29", "close": 101.209999, "volume": 10512300, "open": 101.18000030517578, "high": 101.76000213623047, "low": 100.12999725341797 }, { "date": "2026-10-30", "close": 99.900002, "volume": 8131500, "open": 100.27999877929688, "high": 100.87000274658203, "low": 99.32499694824219 }, { "date": "2026-11-02", "close": 100.260002, "volume": 9064900, "open": 100.3499984741211, "high": 101.50499725341797, "low": 100.18499755859375 }, { "date": "2026-11-03", "close": 101.440002, "volume": 13248000, "open": 100.49199676513672, "high": 101.63500213623047, "low": 100.17500305175781 }, { "date": "2026-11-04", "close": 104.959999, "volume": 11580300, "open": 103.38999938964844, "high": 105.87999725341797, "low": 103.38999938964844 }, { "date": "2026-11-05", "close": 104.339996, "volume": 13793700, "open": 107.13999938964844, "high": 107.59500122070312, "low": 103.19999694824219 }, { "date": "2026-11-06", "close": 104.790001, "volume": 6762100, "open": 103.3499984741211, "high": 105.6500015258789, "low": 103.20999908447266 }, { "date": "2026-11-09", "close": 107.360001, "volume": 7836400, "open": 106.25499725341797, "high": 107.7300033569336, "low": 106.2249984741211 }, { "date": "2026-11-10", "close": 107.760002, "volume": 5941200, "open": 107.30000305175781, "high": 108.0250015258789, "low": 106.52999877929688 }, { "date": "2026-11-11", "close": 108.599998, "volume": 5558000, "open": 108.02999877929688, "high": 108.97000122070312, "low": 107.9000015258789 }, { "date": "2026-11-12", "close": 107.559998, "volume": 4328600, "open": 108.58000183105469, "high": 108.86499786376953, "low": 107.41000366210938 } ], "indicators": { "sma20": 105.5625, "sma50": 109.48, "return_20d": -4.34, "rsi14": 56.18, "realized_vol_20d": 22.58 }, "status": "observed" }, "XLE": { "symbol": "XLE", "name": "Energy Select Sector SPDR", "group": "Sectors", "sector": "Energy", "asset_class": "sector_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/XLE/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 64.330002, "prev_close": 63.369999, "change": 0.960003, "change_pct": 1.5149, "volume": 26002000, "history": [ { "date": "2023-11-13", "close": 42.005001, "volume": 28447400, "open": 41.77000045776367, "high": 42.09000015258789, "low": 41.63999938964844 }, { "date": "2023-11-14", "close": 42.380001, "volume": 34724000, "open": 42.165000915527344, "high": 42.5, "low": 42.095001220703125 }, { "date": "2023-11-15", "close": 42.299999, "volume": 33043600, "open": 42.314998626708984, "high": 42.834999084472656, "low": 42.2400016784668 }, { "date": "2023-11-16", "close": 41.474998, "volume": 53166000, "open": 41.900001525878906, "high": 42.060001373291016, "low": 41.05500030517578 }, { "date": "2023-11-17", "close": 42.345001, "volume": 48850800, "open": 41.83000183105469, "high": 42.625, "low": 41.72999954223633 }, { "date": "2023-11-20", "close": 42.404999, "volume": 29093800, "open": 42.52000045776367, "high": 42.77000045776367, "low": 42.39500045776367 }, { "date": "2023-11-21", "close": 42.310001, "volume": 26973800, "open": 42.20500183105469, "high": 42.3849983215332, "low": 41.904998779296875 }, { "date": "2023-11-22", "close": 42.290001, "volume": 36547200, "open": 41.46500015258789, "high": 42.32500076293945, "low": 41.22999954223633 }, { "date": "2023-11-24", "close": 42.465, "volume": 19152600, "open": 42.275001525878906, "high": 42.779998779296875, "low": 42.25 }, { "date": "2023-11-27", "close": 42.314999, "volume": 24501800, "open": 42.244998931884766, "high": 42.38999938964844, "low": 41.91999816894531 }, { "date": "2023-11-28", "close": 42.325001, "volume": 28921800, "open": 42.400001525878906, "high": 42.71500015258789, "low": 42.244998931884766 }, { "date": "2023-11-29", "close": 42.009998, "volume": 45268000, "open": 42.59000015258789, "high": 42.64500045776367, "low": 41.875 }, { "date": "2023-11-30", "close": 42.290001, "volume": 58364600, "open": 42.369998931884766, "high": 42.89500045776367, "low": 41.78499984741211 }, { "date": "2023-12-01", "close": 42.509998, "volume": 43048000, "open": 42.2400016784668, "high": 43.01499938964844, "low": 42.04999923706055 }, { "date": "2023-12-04", "close": 42.314999, "volume": 37070200, "open": 42.20000076293945, "high": 42.58000183105469, "low": 42.005001068115234 }, { "date": "2023-12-05", "close": 41.575001, "volume": 37747200, "open": 42.290000915527344, "high": 42.369998931884766, "low": 41.54999923706055 }, { "date": "2023-12-06", "close": 40.955002, "volume": 62306600, "open": 41.30500030517578, "high": 41.595001220703125, "low": 40.79499816894531 }, { "date": "2023-12-07", "close": 40.674999, "volume": 40908800, "open": 41.14500045776367, "high": 41.349998474121094, "low": 40.529998779296875 }, { "date": "2023-12-08", "close": 41.115002, "volume": 34127200, "open": 40.94499969482422, "high": 41.2400016784668, "low": 40.86000061035156 }, { "date": "2023-12-11", "close": 41.165001, "volume": 29344200, "open": 41.150001525878906, "high": 41.29999923706055, "low": 40.959999084472656 }, { "date": "2023-12-12", "close": 40.599998, "volume": 45386600, "open": 40.78499984741211, "high": 40.83000183105469, "low": 40.369998931884766 }, { "date": "2023-12-13", "close": 41.165001, "volume": 46445600, "open": 40.625, "high": 41.18000030517578, "low": 40.435001373291016 }, { "date": "2023-12-14", "close": 42.375, "volume": 60717400, "open": 41.58000183105469, "high": 42.43000030517578, "low": 41.58000183105469 }, { "date": "2023-12-15", "close": 42.150002, "volume": 46366400, "open": 41.994998931884766, "high": 42.22999954223633, "low": 41.79999923706055 }, { "date": "2023-12-18", "close": 42.09, "volume": 42447200, "open": 42.4900016784668, "high": 42.70500183105469, "low": 42.04999923706055 }, { "date": "2023-12-19", "close": 42.595001, "volume": 36862400, "open": 42.16999816894531, "high": 42.63999938964844, "low": 42.07500076293945 }, { "date": "2023-12-20", "close": 42.200001, "volume": 39818200, "open": 42.744998931884766, "high": 42.994998931884766, "low": 42.150001525878906 }, { "date": "2023-12-21", "close": 42.365002, "volume": 26062800, "open": 42.28499984741211, "high": 42.43000030517578, "low": 41.970001220703125 }, { "date": "2023-12-22", "close": 42.490002, "volume": 25037800, "open": 42.66999816894531, "high": 42.86000061035156, "low": 42.42499923706055 }, { "date": "2023-12-26", "close": 42.855, "volume": 25983400, "open": 42.849998474121094, "high": 43.084999084472656, "low": 42.720001220703125 }, { "date": "2023-12-27", "close": 42.665001, "volume": 20238200, "open": 42.85499954223633, "high": 43.0, "low": 42.5099983215332 }, { "date": "2023-12-28", "close": 42.014999, "volume": 26198000, "open": 42.44499969482422, "high": 42.61000061035156, "low": 42.0 }, { "date": "2023-12-29", "close": 41.919998, "volume": 24345400, "open": 42.15999984741211, "high": 42.20000076293945, "low": 41.79499816894531 }, { "date": "2024-01-02", "close": 42.369999, "volume": 39301800, "open": 42.21500015258789, "high": 42.7599983215332, "low": 42.154998779296875 }, { "date": "2024-01-03", "close": 43.060001, "volume": 37936000, "open": 42.435001373291016, "high": 43.21500015258789, "low": 42.220001220703125 }, { "date": "2024-01-04", "close": 42.305, "volume": 42049000, "open": 43.369998931884766, "high": 43.55500030517578, "low": 42.279998779296875 }, { "date": "2024-01-05", "close": 42.34, "volume": 34029200, "open": 42.709999084472656, "high": 42.72999954223633, "low": 42.14500045776367 }, { "date": "2024-01-08", "close": 41.849998, "volume": 47218600, "open": 41.619998931884766, "high": 41.900001525878906, "low": 41.04999923706055 }, { "date": "2024-01-09", "close": 41.18, "volume": 33750400, "open": 41.904998779296875, "high": 41.95000076293945, "low": 41.09000015258789 }, { "date": "2024-01-10", "close": 40.775002, "volume": 33159800, "open": 41.2599983215332, "high": 41.275001525878906, "low": 40.61000061035156 }, { "date": "2024-01-11", "close": 40.880001, "volume": 38588600, "open": 40.994998931884766, "high": 41.099998474121094, "low": 40.71500015258789 }, { "date": "2024-01-12", "close": 41.34, "volume": 38769200, "open": 41.5099983215332, "high": 41.67499923706055, "low": 41.09000015258789 }, { "date": "2024-01-16", "close": 40.355, "volume": 36031200, "open": 41.25, "high": 41.30500030517578, "low": 40.33000183105469 }, { "date": "2024-01-17", "close": 40.02, "volume": 39284200, "open": 39.939998626708984, "high": 40.41999816894531, "low": 39.849998474121094 }, { "date": "2024-01-18", "close": 39.955002, "volume": 35705600, "open": 40.029998779296875, "high": 40.064998626708984, "low": 39.4900016784668 }, { "date": "2024-01-19", "close": 40.084999, "volume": 39940200, "open": 39.935001373291016, "high": 40.09000015258789, "low": 39.79499816894531 }, { "date": "2024-01-22", "close": 40.235001, "volume": 30136800, "open": 40.0, "high": 40.32500076293945, "low": 39.7400016784668 }, { "date": "2024-01-23", "close": 40.32, "volume": 24709200, "open": 40.16999816894531, "high": 40.64500045776367, "low": 40.11000061035156 }, { "date": "2024-01-24", "close": 40.895, "volume": 33841000, "open": 40.529998779296875, "high": 40.915000915527344, "low": 40.34000015258789 }, { "date": "2024-01-25", "close": 41.814999, "volume": 37609400, "open": 41.185001373291016, "high": 41.83000183105469, "low": 40.939998626708984 }, { "date": "2024-01-26", "close": 42.125, "volume": 36469600, "open": 41.77000045776367, "high": 42.13999938964844, "low": 41.46500015258789 }, { "date": "2024-01-29", "close": 42.064999, "volume": 29680600, "open": 42.060001373291016, "high": 42.125, "low": 41.625 }, { "date": "2024-01-30", "close": 42.5, "volume": 35341200, "open": 41.650001525878906, "high": 42.5099983215332, "low": 41.4900016784668 }, { "date": "2024-01-31", "close": 41.705002, "volume": 38580800, "open": 42.5, "high": 42.58000183105469, "low": 41.685001373291016 }, { "date": "2024-02-01", "close": 41.700001, "volume": 51101400, "open": 41.95500183105469, "high": 42.150001525878906, "low": 41.314998626708984 }, { "date": "2024-02-02", "close": 41.759998, "volume": 38075000, "open": 42.04999923706055, "high": 42.09000015258789, "low": 41.40999984741211 }, { "date": "2024-02-05", "close": 41.654999, "volume": 31593600, "open": 41.505001068115234, "high": 41.904998779296875, "low": 41.20500183105469 }, { "date": "2024-02-06", "close": 41.790001, "volume": 28056200, "open": 41.86000061035156, "high": 42.20000076293945, "low": 41.6150016784668 }, { "date": "2024-02-07", "close": 41.875, "volume": 26920400, "open": 41.90999984741211, "high": 42.09000015258789, "low": 41.53499984741211 }, { "date": "2024-02-08", "close": 42.305, "volume": 36201000, "open": 41.849998474121094, "high": 42.459999084472656, "low": 41.84000015258789 }, { "date": "2024-02-09", "close": 41.654999, "volume": 38073400, "open": 42.3849983215332, "high": 42.564998626708984, "low": 41.61000061035156 }, { "date": "2024-02-12", "close": 42.115002, "volume": 25893800, "open": 41.79999923706055, "high": 42.23500061035156, "low": 41.79999923706055 }, { "date": "2024-02-13", "close": 41.689999, "volume": 41156800, "open": 42.154998779296875, "high": 42.29999923706055, "low": 41.41999816894531 }, { "date": "2024-02-14", "close": 41.650002, "volume": 40894600, "open": 41.994998931884766, "high": 42.125, "low": 41.43000030517578 }, { "date": "2024-02-15", "close": 42.810001, "volume": 43364400, "open": 41.63999938964844, "high": 42.93000030517578, "low": 41.60499954223633 }, { "date": "2024-02-16", "close": 42.785, "volume": 26960800, "open": 42.98500061035156, "high": 43.125, "low": 42.65999984741211 }, { "date": "2024-02-20", "close": 42.395, "volume": 28995600, "open": 42.83000183105469, "high": 42.85499954223633, "low": 42.34000015258789 }, { "date": "2024-02-21", "close": 43.189999, "volume": 28745800, "open": 42.57500076293945, "high": 43.22999954223633, "low": 42.54499816894531 }, { "date": "2024-02-22", "close": 43.264999, "volume": 35206800, "open": 42.915000915527344, "high": 43.44499969482422, "low": 42.709999084472656 }, { "date": "2024-02-23", "close": 42.98, "volume": 28952400, "open": 42.845001220703125, "high": 43.119998931884766, "low": 42.56999969482422 }, { "date": "2024-02-26", "close": 43.130001, "volume": 23376400, "open": 42.93000030517578, "high": 43.415000915527344, "low": 42.71500015258789 }, { "date": "2024-02-27", "close": 42.945, "volume": 26317400, "open": 43.16999816894531, "high": 43.35499954223633, "low": 42.724998474121094 }, { "date": "2024-02-28", "close": 42.860001, "volume": 26679600, "open": 43.0, "high": 43.32500076293945, "low": 42.689998626708984 }, { "date": "2024-02-29", "close": 43.07, "volume": 27335400, "open": 42.95000076293945, "high": 43.209999084472656, "low": 42.83000183105469 }, { "date": "2024-03-01", "close": 43.57, "volume": 32459600, "open": 43.380001068115234, "high": 43.77000045776367, "low": 43.30500030517578 }, { "date": "2024-03-04", "close": 43.105, "volume": 33198000, "open": 43.54499816894531, "high": 43.65999984741211, "low": 43.064998626708984 }, { "date": "2024-03-05", "close": 43.424999, "volume": 32174200, "open": 43.040000915527344, "high": 43.70500183105469, "low": 42.98500061035156 }, { "date": "2024-03-06", "close": 43.560001, "volume": 28008800, "open": 43.790000915527344, "high": 44.02000045776367, "low": 43.46500015258789 }, { "date": "2024-03-07", "close": 43.93, "volume": 24569200, "open": 43.619998931884766, "high": 44.17499923706055, "low": 43.584999084472656 }, { "date": "2024-03-08", "close": 44.084999, "volume": 28252000, "open": 43.869998931884766, "high": 44.095001220703125, "low": 43.7599983215332 }, { "date": "2024-03-11", "close": 44.540001, "volume": 24983800, "open": 44.095001220703125, "high": 44.55500030517578, "low": 43.76499938964844 }, { "date": "2024-03-12", "close": 44.470001, "volume": 23780600, "open": 44.53499984741211, "high": 44.65999984741211, "low": 44.23500061035156 }, { "date": "2024-03-13", "close": 45.18, "volume": 42725200, "open": 44.935001373291016, "high": 45.42499923706055, "low": 44.86000061035156 }, { "date": "2024-03-14", "close": 45.645, "volume": 35946000, "open": 45.36000061035156, "high": 45.665000915527344, "low": 45.185001373291016 }, { "date": "2024-03-15", "close": 45.779999, "volume": 37753400, "open": 45.61000061035156, "high": 46.11000061035156, "low": 45.505001068115234 }, { "date": "2024-03-18", "close": 45.57, "volume": 30496800, "open": 45.595001220703125, "high": 45.72999954223633, "low": 45.21500015258789 }, { "date": "2024-03-19", "close": 46.09, "volume": 28545800, "open": 45.564998626708984, "high": 46.125, "low": 45.53499984741211 }, { "date": "2024-03-20", "close": 46.025002, "volume": 32659400, "open": 45.82500076293945, "high": 46.189998626708984, "low": 45.755001068115234 }, { "date": "2024-03-21", "close": 46.299999, "volume": 23334200, "open": 46.10499954223633, "high": 46.39500045776367, "low": 45.959999084472656 }, { "date": "2024-03-22", "close": 46.200001, "volume": 17948800, "open": 46.31999969482422, "high": 46.435001373291016, "low": 46.084999084472656 }, { "date": "2024-03-25", "close": 46.630001, "volume": 35074400, "open": 46.36000061035156, "high": 46.939998626708984, "low": 46.349998474121094 }, { "date": "2024-03-26", "close": 46.27, "volume": 35373800, "open": 46.67499923706055, "high": 46.779998779296875, "low": 46.18000030517578 }, { "date": "2024-03-27", "close": 46.700001, "volume": 33960000, "open": 46.16999816894531, "high": 46.709999084472656, "low": 46.09000015258789 }, { "date": "2024-03-28", "close": 47.205002, "volume": 34615200, "open": 46.974998474121094, "high": 47.290000915527344, "low": 46.75 }, { "date": "2024-04-01", "close": 47.555, "volume": 42899000, "open": 47.345001220703125, "high": 47.69499969482422, "low": 46.880001068115234 }, { "date": "2024-04-02", "close": 48.220001, "volume": 38671200, "open": 47.7599983215332, "high": 48.27000045776367, "low": 47.54999923706055 }, { "date": "2024-04-03", "close": 48.549999, "volume": 29148800, "open": 48.400001525878906, "high": 48.6150016784668, "low": 48.2400016784668 }, { "date": "2024-04-04", "close": 48.52, "volume": 36941200, "open": 48.625, "high": 48.79999923706055, "low": 48.33000183105469 }, { "date": "2024-04-05", "close": 49.040001, "volume": 31194600, "open": 48.720001220703125, "high": 49.23500061035156, "low": 48.42499923706055 }, { "date": "2024-04-08", "close": 48.73, "volume": 34034600, "open": 49.064998626708984, "high": 49.20500183105469, "low": 48.64500045776367 }, { "date": "2024-04-09", "close": 48.744999, "volume": 35322800, "open": 48.939998626708984, "high": 49.06999969482422, "low": 48.38999938964844 }, { "date": "2024-04-10", "close": 48.895, "volume": 39199600, "open": 48.61000061035156, "high": 49.07500076293945, "low": 48.400001525878906 }, { "date": "2024-04-11", "close": 48.860001, "volume": 39204600, "open": 49.04999923706055, "high": 49.06999969482422, "low": 48.16999816894531 }, { "date": "2024-04-12", "close": 48.064999, "volume": 46572400, "open": 49.16999816894531, "high": 49.48500061035156, "low": 47.834999084472656 }, { "date": "2024-04-15", "close": 47.615002, "volume": 48690800, "open": 48.29499816894531, "high": 48.525001525878906, "low": 47.55500030517578 }, { "date": "2024-04-16", "close": 47.200001, "volume": 36497600, "open": 47.525001525878906, "high": 47.744998931884766, "low": 46.8650016784668 }, { "date": "2024-04-17", "close": 47.064999, "volume": 27421000, "open": 47.099998474121094, "high": 47.56999969482422, "low": 46.72999954223633 }, { "date": "2024-04-18", "close": 46.919998, "volume": 25555600, "open": 47.224998474121094, "high": 47.36000061035156, "low": 46.755001068115234 }, { "date": "2024-04-19", "close": 47.485001, "volume": 35451400, "open": 47.0099983215332, "high": 47.80500030517578, "low": 46.939998626708984 }, { "date": "2024-04-22", "close": 47.794998, "volume": 30244400, "open": 47.23500061035156, "high": 48.119998931884766, "low": 46.86000061035156 }, { "date": "2024-04-23", "close": 48.060001, "volume": 28657400, "open": 47.57500076293945, "high": 48.060001373291016, "low": 47.345001220703125 }, { "date": "2024-04-24", "close": 48.095001, "volume": 21303800, "open": 47.7599983215332, "high": 48.150001525878906, "low": 47.529998779296875 }, { "date": "2024-04-25", "close": 48.314999, "volume": 26500200, "open": 48.040000915527344, "high": 48.459999084472656, "low": 47.625 }, { "date": "2024-04-26", "close": 47.869999, "volume": 32366600, "open": 47.880001068115234, "high": 48.060001373291016, "low": 47.380001068115234 }, { "date": "2024-04-29", "close": 48.195, "volume": 22236400, "open": 47.72999954223633, "high": 48.29999923706055, "low": 47.70000076293945 }, { "date": "2024-04-30", "close": 46.759998, "volume": 35399000, "open": 48.0, "high": 48.084999084472656, "low": 46.7400016784668 }, { "date": "2024-05-01", "close": 46.014999, "volume": 50943800, "open": 46.69499969482422, "high": 46.845001220703125, "low": 45.76499938964844 }, { "date": "2024-05-02", "close": 46.279999, "volume": 34616800, "open": 46.32500076293945, "high": 46.595001220703125, "low": 46.060001373291016 }, { "date": "2024-05-03", "close": 46.285, "volume": 38087800, "open": 46.31999969482422, "high": 46.369998931884766, "low": 45.67499923706055 }, { "date": "2024-05-06", "close": 46.650002, "volume": 33445600, "open": 46.43000030517578, "high": 47.119998931884766, "low": 46.43000030517578 }, { "date": "2024-05-07", "close": 46.605, "volume": 20942200, "open": 46.71500015258789, "high": 46.95000076293945, "low": 46.59000015258789 }, { "date": "2024-05-08", "close": 46.549999, "volume": 19811800, "open": 46.334999084472656, "high": 46.775001525878906, "low": 46.26499938964844 }, { "date": "2024-05-09", "close": 47.174999, "volume": 22489400, "open": 46.599998474121094, "high": 47.17499923706055, "low": 46.599998474121094 }, { "date": "2024-05-10", "close": 46.915001, "volume": 20568400, "open": 47.275001525878906, "high": 47.43000030517578, "low": 46.790000915527344 }, { "date": "2024-05-13", "close": 46.790001, "volume": 20978000, "open": 47.025001525878906, "high": 47.20000076293945, "low": 46.59000015258789 }, { "date": "2024-05-14", "close": 46.849998, "volume": 24911600, "open": 46.70000076293945, "high": 46.8849983215332, "low": 46.5099983215332 }, { "date": "2024-05-15", "close": 46.955002, "volume": 38792200, "open": 46.75, "high": 47.040000915527344, "low": 46.060001373291016 }, { "date": "2024-05-16", "close": 46.825001, "volume": 24580200, "open": 46.849998474121094, "high": 47.189998626708984, "low": 46.70000076293945 }, { "date": "2024-05-17", "close": 47.48, "volume": 29001600, "open": 46.90999984741211, "high": 47.55500030517578, "low": 46.89500045776367 }, { "date": "2024-05-20", "close": 47.169998, "volume": 20134600, "open": 47.5, "high": 47.60499954223633, "low": 47.05500030517578 }, { "date": "2024-05-21", "close": 46.939999, "volume": 22467600, "open": 47.04999923706055, "high": 47.435001373291016, "low": 46.904998779296875 }, { "date": "2024-05-22", "close": 46.040001, "volume": 34868000, "open": 46.75, "high": 46.77000045776367, "low": 45.85499954223633 }, { "date": "2024-05-23", "close": 45.619999, "volume": 26931400, "open": 46.27000045776367, "high": 46.43000030517578, "low": 45.540000915527344 }, { "date": "2024-05-24", "close": 45.685001, "volume": 19041400, "open": 45.974998474121094, "high": 46.095001220703125, "low": 45.55500030517578 }, { "date": "2024-05-28", "close": 46.154999, "volume": 28904200, "open": 45.845001220703125, "high": 46.275001525878906, "low": 45.72999954223633 }, { "date": "2024-05-29", "close": 45.34, "volume": 30053600, "open": 46.025001525878906, "high": 46.064998626708984, "low": 45.1349983215332 }, { "date": "2024-05-30", "close": 45.470001, "volume": 22731400, "open": 45.2400016784668, "high": 45.6349983215332, "low": 45.224998474121094 }, { "date": "2024-05-31", "close": 46.599998, "volume": 32503000, "open": 45.54999923706055, "high": 46.6349983215332, "low": 45.505001068115234 }, { "date": "2024-06-03", "close": 45.380001, "volume": 40796600, "open": 46.44499969482422, "high": 46.459999084472656, "low": 45.04499816894531 }, { "date": "2024-06-04", "close": 44.945, "volume": 34721400, "open": 44.90999984741211, "high": 44.98500061035156, "low": 44.349998474121094 }, { "date": "2024-06-05", "close": 44.939999, "volume": 21040200, "open": 45.0, "high": 45.06999969482422, "low": 44.665000915527344 }, { "date": "2024-06-06", "close": 45.174999, "volume": 25506600, "open": 44.78499984741211, "high": 45.189998626708984, "low": 44.6150016784668 }, { "date": "2024-06-07", "close": 44.994999, "volume": 20089800, "open": 45.09000015258789, "high": 45.52000045776367, "low": 44.775001525878906 }, { "date": "2024-06-10", "close": 45.334999, "volume": 22543800, "open": 45.165000915527344, "high": 45.60499954223633, "low": 44.994998931884766 }, { "date": "2024-06-11", "close": 45.244999, "volume": 18591200, "open": 45.1349983215332, "high": 45.29499816894531, "low": 44.720001220703125 }, { "date": "2024-06-12", "close": 44.759998, "volume": 32560600, "open": 45.619998931884766, "high": 45.6349983215332, "low": 44.53499984741211 }, { "date": "2024-06-13", "close": 44.349998, "volume": 28495600, "open": 44.63999938964844, "high": 44.76499938964844, "low": 44.125 }, { "date": "2024-06-14", "close": 44.02, "volume": 25811400, "open": 44.29999923706055, "high": 44.349998474121094, "low": 43.834999084472656 }, { "date": "2024-06-17", "close": 44.134998, "volume": 29547800, "open": 43.959999084472656, "high": 44.334999084472656, "low": 43.79999923706055 }, { "date": "2024-06-18", "close": 44.32, "volume": 29285800, "open": 44.41999816894531, "high": 44.880001068115234, "low": 44.209999084472656 }, { "date": "2024-06-20", "close": 45.134998, "volume": 34073800, "open": 44.45000076293945, "high": 45.3650016784668, "low": 44.310001373291016 }, { "date": "2024-06-21", "close": 44.875, "volume": 39972600, "open": 45.255001068115234, "high": 45.380001068115234, "low": 44.810001373291016 }, { "date": "2024-06-24", "close": 45.639999, "volume": 31188200, "open": 44.76499938964844, "high": 45.814998626708984, "low": 44.689998626708984 }, { "date": "2024-06-25", "close": 45.744999, "volume": 27666600, "open": 45.599998474121094, "high": 45.75, "low": 45.349998474121094 }, { "date": "2024-06-26", "close": 45.294998, "volume": 23127400, "open": 45.79499816894531, "high": 45.79499816894531, "low": 45.08000183105469 }, { "date": "2024-06-27", "close": 45.400002, "volume": 15631600, "open": 45.53499984741211, "high": 45.584999084472656, "low": 45.14500045776367 }, { "date": "2024-06-28", "close": 45.575001, "volume": 25670000, "open": 45.75, "high": 45.90999984741211, "low": 45.40999984741211 }, { "date": "2024-07-01", "close": 45.599998, "volume": 24563200, "open": 45.939998626708984, "high": 46.09000015258789, "low": 45.33000183105469 }, { "date": "2024-07-02", "close": 45.564999, "volume": 25226800, "open": 46.040000915527344, "high": 46.04999923706055, "low": 45.275001525878906 }, { "date": "2024-07-03", "close": 45.764999, "volume": 16280000, "open": 45.60499954223633, "high": 45.974998474121094, "low": 45.525001525878906 }, { "date": "2024-07-05", "close": 45.049999, "volume": 23450400, "open": 45.67499923706055, "high": 45.709999084472656, "low": 44.849998474121094 }, { "date": "2024-07-08", "close": 44.775002, "volume": 19595000, "open": 44.724998474121094, "high": 45.189998626708984, "low": 44.599998474121094 }, { "date": "2024-07-09", "close": 44.380001, "volume": 19086600, "open": 44.33000183105469, "high": 44.869998931884766, "low": 44.20000076293945 }, { "date": "2024-07-10", "close": 44.68, "volume": 19320800, "open": 44.33000183105469, "high": 44.69499969482422, "low": 44.19499969482422 }, { "date": "2024-07-11", "close": 45.145, "volume": 22684800, "open": 44.564998626708984, "high": 45.2400016784668, "low": 44.40999984741211 }, { "date": "2024-07-12", "close": 45.259998, "volume": 18117200, "open": 45.400001525878906, "high": 45.46500015258789, "low": 44.92499923706055 }, { "date": "2024-07-15", "close": 45.945, "volume": 30792000, "open": 45.58000183105469, "high": 46.36000061035156, "low": 45.404998779296875 }, { "date": "2024-07-16", "close": 46.150002, "volume": 24129400, "open": 45.75, "high": 46.19499969482422, "low": 45.51499938964844 }, { "date": "2024-07-17", "close": 46.610001, "volume": 29435400, "open": 46.255001068115234, "high": 46.90999984741211, "low": 46.244998931884766 }, { "date": "2024-07-18", "close": 46.695, "volume": 32867600, "open": 46.560001373291016, "high": 47.255001068115234, "low": 46.39500045776367 }, { "date": "2024-07-19", "close": 46.185001, "volume": 26500200, "open": 46.619998931884766, "high": 46.939998626708984, "low": 46.064998626708984 }, { "date": "2024-07-22", "close": 45.895, "volume": 21527600, "open": 45.939998626708984, "high": 46.15999984741211, "low": 45.6349983215332 }, { "date": "2024-07-23", "close": 45.165001, "volume": 33103800, "open": 45.76499938964844, "high": 45.80500030517578, "low": 45.11000061035156 }, { "date": "2024-07-24", "close": 45.169998, "volume": 29328600, "open": 45.28499984741211, "high": 45.57500076293945, "low": 44.86000061035156 }, { "date": "2024-07-25", "close": 45.950001, "volume": 36437400, "open": 45.20000076293945, "high": 46.095001220703125, "low": 44.98500061035156 }, { "date": "2024-07-26", "close": 46.095001, "volume": 23730800, "open": 45.83000183105469, "high": 46.290000915527344, "low": 45.665000915527344 }, { "date": "2024-07-29", "close": 45.700001, "volume": 27156600, "open": 46.099998474121094, "high": 46.1349983215332, "low": 45.27000045776367 }, { "date": "2024-07-30", "close": 46.41, "volume": 25673200, "open": 45.69499969482422, "high": 46.55500030517578, "low": 45.63999938964844 }, { "date": "2024-07-31", "close": 46.605, "volume": 36173800, "open": 47.040000915527344, "high": 47.06999969482422, "low": 46.56999969482422 }, { "date": "2024-08-01", "close": 45.369999, "volume": 42558400, "open": 46.5, "high": 46.73500061035156, "low": 45.1349983215332 }, { "date": "2024-08-02", "close": 44.200001, "volume": 45836200, "open": 44.849998474121094, "high": 45.095001220703125, "low": 43.755001068115234 }, { "date": "2024-08-05", "close": 43.224998, "volume": 50039200, "open": 43.25, "high": 43.59000015258789, "low": 42.73500061035156 }, { "date": "2024-08-06", "close": 43.490002, "volume": 31418600, "open": 43.3849983215332, "high": 43.97999954223633, "low": 43.21500015258789 }, { "date": "2024-08-07", "close": 43.665001, "volume": 26126000, "open": 44.02000045776367, "high": 44.470001220703125, "low": 43.63999938964844 }, { "date": "2024-08-08", "close": 44.605, "volume": 21596800, "open": 43.790000915527344, "high": 44.665000915527344, "low": 43.790000915527344 }, { "date": "2024-08-09", "close": 44.705002, "volume": 22345600, "open": 44.540000915527344, "high": 44.89500045776367, "low": 44.255001068115234 }, { "date": "2024-08-12", "close": 44.924999, "volume": 28785800, "open": 44.96500015258789, "high": 45.21500015258789, "low": 43.75 }, { "date": "2024-08-13", "close": 44.490002, "volume": 31386400, "open": 44.584999084472656, "high": 44.625, "low": 44.27000045776367 }, { "date": "2024-08-14", "close": 44.75, "volume": 21657600, "open": 44.57500076293945, "high": 44.95000076293945, "low": 44.400001525878906 }, { "date": "2024-08-15", "close": 45.285, "volume": 18335200, "open": 45.005001068115234, "high": 45.43000030517578, "low": 44.96500015258789 }, { "date": "2024-08-16", "close": 45.235001, "volume": 17753000, "open": 45.005001068115234, "high": 45.345001220703125, "low": 44.970001220703125 }, { "date": "2024-08-19", "close": 45.540001, "volume": 21762600, "open": 45.310001373291016, "high": 45.92499923706055, "low": 45.310001373291016 }, { "date": "2024-08-20", "close": 44.34, "volume": 33866400, "open": 45.439998626708984, "high": 45.47999954223633, "low": 44.31999969482422 }, { "date": "2024-08-21", "close": 44.415001, "volume": 22737800, "open": 44.619998931884766, "high": 44.845001220703125, "low": 44.290000915527344 }, { "date": "2024-08-22", "close": 44.529999, "volume": 19595400, "open": 44.44499969482422, "high": 44.72999954223633, "low": 44.35499954223633 }, { "date": "2024-08-23", "close": 45.195, "volume": 20734600, "open": 44.7400016784668, "high": 45.27000045776367, "low": 44.685001373291016 }, { "date": "2024-08-26", "close": 45.599998, "volume": 19514800, "open": 45.69499969482422, "high": 46.0, "low": 45.26499938964844 }, { "date": "2024-08-27", "close": 45.174999, "volume": 16627200, "open": 45.599998474121094, "high": 45.724998474121094, "low": 45.095001220703125 }, { "date": "2024-08-28", "close": 44.884998, "volume": 17049000, "open": 44.900001525878906, "high": 45.165000915527344, "low": 44.685001373291016 }, { "date": "2024-08-29", "close": 45.470001, "volume": 22498800, "open": 45.150001525878906, "high": 45.63999938964844, "low": 44.724998474121094 }, { "date": "2024-08-30", "close": 45.639999, "volume": 28085000, "open": 45.0099983215332, "high": 45.654998779296875, "low": 44.904998779296875 }, { "date": "2024-09-03", "close": 44.505001, "volume": 38194200, "open": 44.89500045776367, "high": 44.96500015258789, "low": 44.224998474121094 }, { "date": "2024-09-04", "close": 43.889999, "volume": 30114000, "open": 44.54999923706055, "high": 44.834999084472656, "low": 43.80500030517578 }, { "date": "2024-09-05", "close": 43.549999, "volume": 24991200, "open": 44.20500183105469, "high": 44.2400016784668, "low": 43.5099983215332 }, { "date": "2024-09-06", "close": 43.005001, "volume": 35912000, "open": 43.64500045776367, "high": 43.90999984741211, "low": 42.83000183105469 }, { "date": "2024-09-09", "close": 43.314999, "volume": 32824400, "open": 43.1349983215332, "high": 43.71500015258789, "low": 43.06999969482422 }, { "date": "2024-09-10", "close": 42.57, "volume": 49326800, "open": 43.380001068115234, "high": 43.435001373291016, "low": 42.20500183105469 }, { "date": "2024-09-11", "close": 42.174999, "volume": 48125800, "open": 42.564998626708984, "high": 42.584999084472656, "low": 41.5099983215332 }, { "date": "2024-09-12", "close": 42.555, "volume": 31762000, "open": 42.34000015258789, "high": 42.720001220703125, "low": 42.025001525878906 }, { "date": "2024-09-13", "close": 42.794998, "volume": 26195400, "open": 42.77000045776367, "high": 43.1150016784668, "low": 42.66999816894531 }, { "date": "2024-09-16", "close": 43.285, "volume": 26875000, "open": 43.154998779296875, "high": 43.55500030517578, "low": 42.959999084472656 }, { "date": "2024-09-17", "close": 43.869999, "volume": 25034600, "open": 43.29999923706055, "high": 43.900001525878906, "low": 43.20500183105469 }, { "date": "2024-09-18", "close": 43.955002, "volume": 28209600, "open": 43.80500030517578, "high": 44.494998931884766, "low": 43.744998931884766 }, { "date": "2024-09-19", "close": 44.48, "volume": 37806800, "open": 44.70000076293945, "high": 44.97999954223633, "low": 44.23500061035156 }, { "date": "2024-09-20", "close": 44.380001, "volume": 27961600, "open": 44.29499816894531, "high": 44.48500061035156, "low": 43.88999938964844 }, { "date": "2024-09-23", "close": 44.560001, "volume": 26630200, "open": 44.099998474121094, "high": 44.779998779296875, "low": 43.95000076293945 }, { "date": "2024-09-24", "close": 44.450001, "volume": 34627400, "open": 45.06999969482422, "high": 45.06999969482422, "low": 44.3849983215332 }, { "date": "2024-09-25", "close": 43.580002, "volume": 27633600, "open": 44.334999084472656, "high": 44.470001220703125, "low": 43.4900016784668 }, { "date": "2024-09-26", "close": 42.724998, "volume": 46896400, "open": 42.71500015258789, "high": 43.290000915527344, "low": 42.584999084472656 }, { "date": "2024-09-27", "close": 43.595001, "volume": 30489600, "open": 42.95500183105469, "high": 43.65999984741211, "low": 42.93000030517578 }, { "date": "2024-09-30", "close": 43.900002, "volume": 22806600, "open": 43.51499938964844, "high": 43.97999954223633, "low": 43.26499938964844 }, { "date": "2024-10-01", "close": 44.900002, "volume": 66114200, "open": 43.505001068115234, "high": 45.08000183105469, "low": 43.45000076293945 }, { "date": "2024-10-02", "close": 45.360001, "volume": 41925200, "open": 45.529998779296875, "high": 45.64500045776367, "low": 44.85499954223633 }, { "date": "2024-10-03", "close": 46.16, "volume": 44726000, "open": 45.52000045776367, "high": 46.220001220703125, "low": 45.17499923706055 }, { "date": "2024-10-04", "close": 46.59, "volume": 35945600, "open": 46.54999923706055, "high": 46.73500061035156, "low": 46.125 }, { "date": "2024-10-07", "close": 46.755001, "volume": 32519400, "open": 46.755001068115234, "high": 47.10499954223633, "low": 46.599998474121094 }, { "date": "2024-10-08", "close": 45.535, "volume": 39759800, "open": 46.150001525878906, "high": 46.20000076293945, "low": 45.314998626708984 }, { "date": "2024-10-09", "close": 45.810001, "volume": 31519600, "open": 45.19499969482422, "high": 45.93000030517578, "low": 45.10499954223633 }, { "date": "2024-10-10", "close": 46.119999, "volume": 26047400, "open": 46.064998626708984, "high": 46.375, "low": 45.72999954223633 }, { "date": "2024-10-11", "close": 46.404999, "volume": 26414600, "open": 46.10499954223633, "high": 46.56999969482422, "low": 46.01499938964844 }, { "date": "2024-10-14", "close": 46.384998, "volume": 22198600, "open": 46.08000183105469, "high": 46.459999084472656, "low": 46.0099983215332 }, { "date": "2024-10-15", "close": 44.889999, "volume": 37839200, "open": 45.150001525878906, "high": 45.45000076293945, "low": 44.8650016784668 }, { "date": "2024-10-16", "close": 45.105, "volume": 19877000, "open": 45.14500045776367, "high": 45.255001068115234, "low": 44.98500061035156 }, { "date": "2024-10-17", "close": 45.32, "volume": 21433400, "open": 45.099998474121094, "high": 45.470001220703125, "low": 45.04999923706055 }, { "date": "2024-10-18", "close": 45.169998, "volume": 24015200, "open": 45.23500061035156, "high": 45.3650016784668, "low": 44.849998474121094 }, { "date": "2024-10-21", "close": 45.035, "volume": 21162000, "open": 45.470001220703125, "high": 45.6150016784668, "low": 44.95500183105469 }, { "date": "2024-10-22", "close": 45.139999, "volume": 17956400, "open": 45.20000076293945, "high": 45.349998474121094, "low": 44.974998474121094 }, { "date": "2024-10-23", "close": 44.904999, "volume": 19813200, "open": 45.01499938964844, "high": 45.189998626708984, "low": 44.64500045776367 }, { "date": "2024-10-24", "close": 44.900002, "volume": 17046600, "open": 45.0, "high": 45.1349983215332, "low": 44.599998474121094 }, { "date": "2024-10-25", "close": 44.884998, "volume": 19104600, "open": 45.13999938964844, "high": 45.2599983215332, "low": 44.755001068115234 }, { "date": "2024-10-28", "close": 44.599998, "volume": 24228000, "open": 43.93000030517578, "high": 44.630001068115234, "low": 43.88999938964844 }, { "date": "2024-10-29", "close": 43.919998, "volume": 23791600, "open": 44.5, "high": 44.53499984741211, "low": 43.82500076293945 }, { "date": "2024-10-30", "close": 44.02, "volume": 19364200, "open": 44.07500076293945, "high": 44.3650016784668, "low": 43.904998779296875 }, { "date": "2024-10-31", "close": 44.294998, "volume": 31623200, "open": 44.29999923706055, "high": 44.630001068115234, "low": 44.18000030517578 }, { "date": "2024-11-01", "close": 44.014999, "volume": 26304600, "open": 44.89500045776367, "high": 45.05500030517578, "low": 43.92499923706055 }, { "date": "2024-11-04", "close": 44.785, "volume": 25811800, "open": 44.314998626708984, "high": 44.85499954223633, "low": 44.255001068115234 }, { "date": "2024-11-05", "close": 45.084999, "volume": 20876600, "open": 45.005001068115234, "high": 45.20000076293945, "low": 44.80500030517578 }, { "date": "2024-11-06", "close": 46.779999, "volume": 50053200, "open": 46.32500076293945, "high": 47.1349983215332, "low": 46.025001525878906 }, { "date": "2024-11-07", "close": 46.564999, "volume": 26138000, "open": 46.75, "high": 46.75, "low": 46.209999084472656 }, { "date": "2024-11-08", "close": 46.875, "volume": 22336800, "open": 46.56999969482422, "high": 46.94499969482422, "low": 46.3849983215332 }, { "date": "2024-11-11", "close": 47.139999, "volume": 20909400, "open": 46.8849983215332, "high": 47.29999923706055, "low": 46.665000915527344 }, { "date": "2024-11-12", "close": 46.889999, "volume": 18500400, "open": 47.275001525878906, "high": 47.42499923706055, "low": 46.84000015258789 }, { "date": "2024-11-13", "close": 47.255001, "volume": 23676200, "open": 47.029998779296875, "high": 47.45000076293945, "low": 46.46500015258789 }, { "date": "2024-11-14", "close": 47.435001, "volume": 18011000, "open": 47.56999969482422, "high": 47.59000015258789, "low": 47.1349983215332 }, { "date": "2024-11-15", "close": 47.365002, "volume": 28080400, "open": 47.38999938964844, "high": 47.845001220703125, "low": 47.19499969482422 }, { "date": "2024-11-18", "close": 47.994999, "volume": 23892600, "open": 47.7400016784668, "high": 48.09000015258789, "low": 47.529998779296875 }, { "date": "2024-11-19", "close": 47.689999, "volume": 23796400, "open": 47.61000061035156, "high": 47.974998474121094, "low": 47.46500015258789 }, { "date": "2024-11-20", "close": 48.169998, "volume": 17917600, "open": 47.8650016784668, "high": 48.20500183105469, "low": 47.71500015258789 }, { "date": "2024-11-21", "close": 48.560001, "volume": 33541000, "open": 48.38999938964844, "high": 48.92499923706055, "low": 48.27000045776367 }, { "date": "2024-11-22", "close": 48.634998, "volume": 21555600, "open": 48.494998931884766, "high": 48.959999084472656, "low": 48.45000076293945 }, { "date": "2024-11-25", "close": 47.674999, "volume": 32950600, "open": 48.625, "high": 48.869998931884766, "low": 47.560001373291016 }, { "date": "2024-11-26", "close": 47.610001, "volume": 24932800, "open": 47.7400016784668, "high": 47.84000015258789, "low": 47.38999938964844 }, { "date": "2024-11-27", "close": 47.560001, "volume": 15595600, "open": 47.564998626708984, "high": 47.96500015258789, "low": 47.5 }, { "date": "2024-11-29", "close": 47.764999, "volume": 13636400, "open": 47.665000915527344, "high": 47.845001220703125, "low": 47.58000183105469 }, { "date": "2024-12-02", "close": 47.259998, "volume": 22190000, "open": 47.75, "high": 47.83000183105469, "low": 46.834999084472656 }, { "date": "2024-12-03", "close": 47.255001, "volume": 17886600, "open": 47.564998626708984, "high": 47.650001525878906, "low": 47.04999923706055 }, { "date": "2024-12-04", "close": 46.115002, "volume": 32518000, "open": 47.23500061035156, "high": 47.23500061035156, "low": 45.84000015258789 }, { "date": "2024-12-05", "close": 46.294998, "volume": 22662400, "open": 46.28499984741211, "high": 46.599998474121094, "low": 46.099998474121094 }, { "date": "2024-12-06", "close": 45.509998, "volume": 26206600, "open": 46.20000076293945, "high": 46.20500183105469, "low": 45.42499923706055 }, { "date": "2024-12-09", "close": 45.435001, "volume": 23627800, "open": 45.88999938964844, "high": 46.1349983215332, "low": 45.39500045776367 }, { "date": "2024-12-10", "close": 45.125, "volume": 23299800, "open": 45.69499969482422, "high": 45.7599983215332, "low": 45.060001373291016 }, { "date": "2024-12-11", "close": 45.200001, "volume": 23147600, "open": 45.220001220703125, "high": 45.369998931884766, "low": 44.97999954223633 }, { "date": "2024-12-12", "close": 44.834999, "volume": 21746200, "open": 45.119998931884766, "high": 45.20000076293945, "low": 44.790000915527344 }, { "date": "2024-12-13", "close": 44.610001, "volume": 22346000, "open": 44.94499969482422, "high": 44.959999084472656, "low": 44.48500061035156 }, { "date": "2024-12-16", "close": 43.630001, "volume": 25036200, "open": 44.48500061035156, "high": 44.48500061035156, "low": 43.595001220703125 }, { "date": "2024-12-17", "close": 43.305, "volume": 32011600, "open": 43.29999923706055, "high": 43.3849983215332, "low": 42.900001525878906 }, { "date": "2024-12-18", "close": 42.025002, "volume": 39241200, "open": 43.185001373291016, "high": 43.38999938964844, "low": 42.025001525878906 }, { "date": "2024-12-19", "close": 41.66, "volume": 49981400, "open": 42.470001220703125, "high": 42.60499954223633, "low": 41.630001068115234 }, { "date": "2024-12-20", "close": 42.07, "volume": 35704800, "open": 41.654998779296875, "high": 42.21500015258789, "low": 41.54499816894531 }, { "date": "2024-12-23", "close": 41.965, "volume": 34445400, "open": 41.654998779296875, "high": 42.10499954223633, "low": 41.375 }, { "date": "2024-12-24", "close": 42.32, "volume": 15024200, "open": 42.084999084472656, "high": 42.400001525878906, "low": 41.810001373291016 }, { "date": "2024-12-26", "close": 42.285, "volume": 15386400, "open": 42.334999084472656, "high": 42.36000061035156, "low": 42.025001525878906 }, { "date": "2024-12-27", "close": 42.279999, "volume": 20369800, "open": 42.25, "high": 42.7400016784668, "low": 42.06999969482422 }, { "date": "2024-12-30", "close": 42.275002, "volume": 23545400, "open": 42.28499984741211, "high": 42.51499938964844, "low": 41.92499923706055 }, { "date": "2024-12-31", "close": 42.830002, "volume": 21165000, "open": 42.375, "high": 42.95000076293945, "low": 42.290000915527344 }, { "date": "2025-01-02", "close": 43.330002, "volume": 34887000, "open": 43.18000030517578, "high": 43.650001525878906, "low": 43.040000915527344 }, { "date": "2025-01-03", "close": 43.735001, "volume": 22120800, "open": 43.584999084472656, "high": 43.880001068115234, "low": 43.40999984741211 }, { "date": "2025-01-06", "close": 43.535, "volume": 22835200, "open": 43.935001373291016, "high": 44.28499984741211, "low": 43.42499923706055 }, { "date": "2025-01-07", "close": 43.970001, "volume": 25035800, "open": 43.85499954223633, "high": 44.30500030517578, "low": 43.59000015258789 }, { "date": "2025-01-08", "close": 44.014999, "volume": 28483800, "open": 43.70000076293945, "high": 44.03499984741211, "low": 43.54499816894531 }, { "date": "2025-01-10", "close": 44.195, "volume": 34075800, "open": 44.584999084472656, "high": 45.099998474121094, "low": 43.959999084472656 }, { "date": "2025-01-13", "close": 45.125, "volume": 48896200, "open": 44.39500045776367, "high": 45.38999938964844, "low": 44.39500045776367 }, { "date": "2025-01-14", "close": 45.610001, "volume": 31173000, "open": 45.04499816894531, "high": 45.650001525878906, "low": 44.97999954223633 }, { "date": "2025-01-15", "close": 46.285, "volume": 34657800, "open": 45.88999938964844, "high": 46.404998779296875, "low": 45.70000076293945 }, { "date": "2025-01-16", "close": 46.619999, "volume": 25230600, "open": 46.130001068115234, "high": 46.665000915527344, "low": 46.07500076293945 }, { "date": "2025-01-17", "close": 46.98, "volume": 23899600, "open": 46.619998931884766, "high": 47.14500045776367, "low": 46.45500183105469 }, { "date": "2025-01-21", "close": 46.740002, "volume": 49302000, "open": 46.86000061035156, "high": 47.0, "low": 46.494998931884766 }, { "date": "2025-01-22", "close": 45.889999, "volume": 35880200, "open": 46.595001220703125, "high": 46.650001525878906, "low": 45.86000061035156 }, { "date": "2025-01-23", "close": 46.099998, "volume": 29359200, "open": 46.2400016784668, "high": 46.40999984741211, "low": 45.775001525878906 }, { "date": "2025-01-24", "close": 45.654999, "volume": 29156800, "open": 46.165000915527344, "high": 46.35499954223633, "low": 45.599998474121094 }, { "date": "2025-01-27", "close": 45.18, "volume": 31993400, "open": 45.5, "high": 45.58000183105469, "low": 44.8650016784668 }, { "date": "2025-01-28", "close": 44.75, "volume": 37401800, "open": 45.314998626708984, "high": 45.474998474121094, "low": 44.525001525878906 }, { "date": "2025-01-29", "close": 44.849998, "volume": 20681800, "open": 44.63999938964844, "high": 45.08000183105469, "low": 44.57500076293945 }, { "date": "2025-01-30", "close": 45.080002, "volume": 39092600, "open": 45.125, "high": 45.314998626708984, "low": 44.79999923706055 }, { "date": "2025-01-31", "close": 43.82, "volume": 44537400, "open": 44.95500183105469, "high": 45.05500030517578, "low": 43.71500015258789 }, { "date": "2025-02-03", "close": 44.095001, "volume": 39816400, "open": 43.814998626708984, "high": 44.275001525878906, "low": 43.415000915527344 }, { "date": "2025-02-04", "close": 45.02, "volume": 40279800, "open": 43.88999938964844, "high": 45.1150016784668, "low": 43.814998626708984 }, { "date": "2025-02-05", "close": 45.115002, "volume": 21772000, "open": 45.005001068115234, "high": 45.18000030517578, "low": 44.755001068115234 }, { "date": "2025-02-06", "close": 44.285, "volume": 41309600, "open": 45.31999969482422, "high": 45.43000030517578, "low": 44.04499816894531 }, { "date": "2025-02-07", "close": 44.279999, "volume": 22568400, "open": 44.45000076293945, "high": 44.685001373291016, "low": 44.220001220703125 }, { "date": "2025-02-10", "close": 45.255001, "volume": 25871400, "open": 44.67499923706055, "high": 45.33000183105469, "low": 44.67499923706055 }, { "date": "2025-02-11", "close": 45.619999, "volume": 26226800, "open": 45.470001220703125, "high": 45.92499923706055, "low": 45.18000030517578 }, { "date": "2025-02-12", "close": 44.52, "volume": 38798800, "open": 45.244998931884766, "high": 45.55500030517578, "low": 44.439998626708984 }, { "date": "2025-02-13", "close": 44.855, "volume": 31550400, "open": 44.45000076293945, "high": 44.95500183105469, "low": 44.15999984741211 }, { "date": "2025-02-14", "close": 45.035, "volume": 25885800, "open": 45.025001525878906, "high": 45.665000915527344, "low": 45.025001525878906 }, { "date": "2025-02-18", "close": 45.650002, "volume": 29574800, "open": 45.25, "high": 45.95000076293945, "low": 44.9900016784668 }, { "date": "2025-02-19", "close": 46.009998, "volume": 24531200, "open": 45.84000015258789, "high": 46.439998626708984, "low": 45.814998626708984 }, { "date": "2025-02-20", "close": 46.43, "volume": 28332200, "open": 45.915000915527344, "high": 46.5099983215332, "low": 45.720001220703125 }, { "date": "2025-02-21", "close": 45.465, "volume": 31276600, "open": 46.150001525878906, "high": 46.275001525878906, "low": 45.439998626708984 }, { "date": "2025-02-24", "close": 45.474998, "volume": 26295200, "open": 45.54499816894531, "high": 45.720001220703125, "low": 45.23500061035156 }, { "date": "2025-02-25", "close": 44.82, "volume": 26608600, "open": 45.46500015258789, "high": 45.67499923706055, "low": 44.45500183105469 }, { "date": "2025-02-26", "close": 44.564999, "volume": 24305600, "open": 44.875, "high": 44.994998931884766, "low": 44.36000061035156 }, { "date": "2025-02-27", "close": 44.805, "volume": 30048000, "open": 44.875, "high": 45.35499954223633, "low": 44.4900016784668 }, { "date": "2025-02-28", "close": 45.5, "volume": 26627200, "open": 44.65999984741211, "high": 45.53499984741211, "low": 44.380001068115234 }, { "date": "2025-03-03", "close": 43.91, "volume": 49501800, "open": 45.67499923706055, "high": 45.935001373291016, "low": 43.505001068115234 }, { "date": "2025-03-04", "close": 43.485001, "volume": 50677000, "open": 43.26499938964844, "high": 44.189998626708984, "low": 42.71500015258789 }, { "date": "2025-03-05", "close": 42.849998, "volume": 56510800, "open": 42.85499954223633, "high": 43.07500076293945, "low": 42.01499938964844 }, { "date": "2025-03-06", "close": 42.98, "volume": 47104200, "open": 42.64500045776367, "high": 43.244998931884766, "low": 42.310001373291016 }, { "date": "2025-03-07", "close": 43.715, "volume": 44849200, "open": 43.17499923706055, "high": 44.029998779296875, "low": 43.17499923706055 }, { "date": "2025-03-10", "close": 44.040001, "volume": 40045400, "open": 43.95500183105469, "high": 44.64500045776367, "low": 43.630001068115234 }, { "date": "2025-03-11", "close": 43.689999, "volume": 30230200, "open": 44.220001220703125, "high": 44.40999984741211, "low": 43.45500183105469 }, { "date": "2025-03-12", "close": 43.889999, "volume": 32240400, "open": 43.720001220703125, "high": 44.29499816894531, "low": 43.55500030517578 }, { "date": "2025-03-13", "close": 43.59, "volume": 30742000, "open": 43.73500061035156, "high": 44.3650016784668, "low": 43.32500076293945 }, { "date": "2025-03-14", "close": 44.880001, "volume": 32023200, "open": 43.83000183105469, "high": 44.939998626708984, "low": 43.630001068115234 }, { "date": "2025-03-17", "close": 45.595001, "volume": 29761600, "open": 44.845001220703125, "high": 45.80500030517578, "low": 44.845001220703125 }, { "date": "2025-03-18", "close": 45.669998, "volume": 30806600, "open": 45.849998474121094, "high": 45.95500183105469, "low": 45.310001373291016 }, { "date": "2025-03-19", "close": 46.415001, "volume": 31742600, "open": 45.72999954223633, "high": 46.619998931884766, "low": 45.720001220703125 }, { "date": "2025-03-20", "close": 46.584999, "volume": 33163600, "open": 46.15999984741211, "high": 46.7400016784668, "low": 45.96500015258789 }, { "date": "2025-03-21", "close": 46.259998, "volume": 36975600, "open": 46.43000030517578, "high": 46.540000915527344, "low": 45.970001220703125 }, { "date": "2025-03-24", "close": 46.424999, "volume": 23824600, "open": 46.11000061035156, "high": 46.70000076293945, "low": 46.03499984741211 }, { "date": "2025-03-25", "close": 46.615002, "volume": 22292000, "open": 46.630001068115234, "high": 47.02000045776367, "low": 46.474998474121094 }, { "date": "2025-03-26", "close": 46.889999, "volume": 25564600, "open": 47.04999923706055, "high": 47.40999984741211, "low": 46.775001525878906 }, { "date": "2025-03-27", "close": 46.435001, "volume": 19147800, "open": 46.75, "high": 46.92499923706055, "low": 46.25 }, { "date": "2025-03-28", "close": 46.215, "volume": 22248800, "open": 46.40999984741211, "high": 46.584999084472656, "low": 45.98500061035156 }, { "date": "2025-03-31", "close": 46.724998, "volume": 28813800, "open": 46.1150016784668, "high": 47.0, "low": 46.04999923706055 }, { "date": "2025-04-01", "close": 47.0, "volume": 27121200, "open": 46.75, "high": 47.04499816894531, "low": 46.244998931884766 }, { "date": "2025-04-02", "close": 47.064999, "volume": 33960600, "open": 46.599998474121094, "high": 47.10499954223633, "low": 46.4900016784668 }, { "date": "2025-04-03", "close": 43.369999, "volume": 75657800, "open": 44.82500076293945, "high": 45.16999816894531, "low": 43.35499954223633 }, { "date": "2025-04-04", "close": 39.380001, "volume": 100752000, "open": 41.82500076293945, "high": 42.29499816894531, "low": 39.380001068115234 }, { "date": "2025-04-07", "close": 39.125, "volume": 113906800, "open": 38.10499954223633, "high": 40.790000915527344, "low": 37.4900016784668 }, { "date": "2025-04-08", "close": 38.220001, "volume": 90538400, "open": 40.33000183105469, "high": 40.540000915527344, "low": 37.61000061035156 }, { "date": "2025-04-09", "close": 41.18, "volume": 118962400, "open": 37.474998474121094, "high": 41.60499954223633, "low": 37.244998931884766 }, { "date": "2025-04-10", "close": 38.490002, "volume": 79046600, "open": 40.11000061035156, "high": 40.11000061035156, "low": 37.7400016784668 }, { "date": "2025-04-11", "close": 39.445, "volume": 41916800, "open": 38.66999816894531, "high": 39.7400016784668, "low": 37.90999984741211 }, { "date": "2025-04-14", "close": 39.584999, "volume": 32748200, "open": 40.380001068115234, "high": 40.380001068115234, "low": 39.189998626708984 }, { "date": "2025-04-15", "close": 39.525002, "volume": 22167000, "open": 39.54999923706055, "high": 40.2599983215332, "low": 39.505001068115234 }, { "date": "2025-04-16", "close": 39.849998, "volume": 27331400, "open": 39.77000045776367, "high": 40.525001525878906, "low": 39.66999816894531 }, { "date": "2025-04-17", "close": 40.75, "volume": 47908800, "open": 40.17499923706055, "high": 41.380001068115234, "low": 40.154998779296875 }, { "date": "2025-04-21", "close": 39.685001, "volume": 31012000, "open": 40.10499954223633, "high": 40.20500183105469, "low": 39.244998931884766 }, { "date": "2025-04-22", "close": 40.695, "volume": 22097400, "open": 40.20000076293945, "high": 40.994998931884766, "low": 40.025001525878906 }, { "date": "2025-04-23", "close": 40.619999, "volume": 43216200, "open": 41.04999923706055, "high": 41.4900016784668, "low": 40.369998931884766 }, { "date": "2025-04-24", "close": 41.27, "volume": 21219000, "open": 41.0, "high": 41.38999938964844, "low": 40.64500045776367 }, { "date": "2025-04-25", "close": 41.195, "volume": 17664800, "open": 40.900001525878906, "high": 41.22999954223633, "low": 40.7400016784668 }, { "date": "2025-04-28", "close": 41.485001, "volume": 16436800, "open": 41.150001525878906, "high": 41.599998474121094, "low": 41.095001220703125 }, { "date": "2025-04-29", "close": 41.365002, "volume": 19843400, "open": 41.02000045776367, "high": 41.51499938964844, "low": 40.939998626708984 }, { "date": "2025-04-30", "close": 40.25, "volume": 37814200, "open": 40.70000076293945, "high": 40.7599983215332, "low": 39.755001068115234 }, { "date": "2025-05-01", "close": 40.400002, "volume": 36314400, "open": 39.91999816894531, "high": 40.93000030517578, "low": 39.91999816894531 }, { "date": "2025-05-02", "close": 40.990002, "volume": 32038800, "open": 40.88999938964844, "high": 41.19499969482422, "low": 40.15999984741211 }, { "date": "2025-05-05", "close": 40.25, "volume": 29530200, "open": 40.474998474121094, "high": 40.529998779296875, "low": 40.025001525878906 }, { "date": "2025-05-06", "close": 40.259998, "volume": 22995400, "open": 40.43000030517578, "high": 40.61000061035156, "low": 40.03499984741211 }, { "date": "2025-05-07", "close": 40.275002, "volume": 22446200, "open": 40.349998474121094, "high": 40.47999954223633, "low": 39.970001220703125 }, { "date": "2025-05-08", "close": 40.805, "volume": 30565800, "open": 40.64500045776367, "high": 41.36000061035156, "low": 40.58000183105469 }, { "date": "2025-05-09", "close": 41.215, "volume": 19993200, "open": 41.29999923706055, "high": 41.41999816894531, "low": 40.880001068115234 }, { "date": "2025-05-12", "close": 42.290001, "volume": 32610000, "open": 42.7400016784668, "high": 42.935001373291016, "low": 41.97999954223633 }, { "date": "2025-05-13", "close": 42.884998, "volume": 29031600, "open": 42.5, "high": 43.224998474121094, "low": 42.33000183105469 }, { "date": "2025-05-14", "close": 42.625, "volume": 21332600, "open": 42.599998474121094, "high": 42.790000915527344, "low": 42.459999084472656 }, { "date": "2025-05-15", "close": 42.805, "volume": 29721600, "open": 42.084999084472656, "high": 42.83000183105469, "low": 41.97999954223633 }, { "date": "2025-05-16", "close": 42.740002, "volume": 21725800, "open": 42.900001525878906, "high": 42.92499923706055, "low": 42.30500030517578 }, { "date": "2025-05-19", "close": 42.185001, "volume": 24787000, "open": 42.3849983215332, "high": 42.43000030517578, "low": 41.875 }, { "date": "2025-05-20", "close": 41.794998, "volume": 22782200, "open": 42.154998779296875, "high": 42.25, "low": 41.755001068115234 }, { "date": "2025-05-21", "close": 41.025002, "volume": 25698400, "open": 41.54499816894531, "high": 41.625, "low": 41.02000045776367 }, { "date": "2025-05-22", "close": 40.865002, "volume": 23732200, "open": 40.810001373291016, "high": 41.099998474121094, "low": 40.36000061035156 }, { "date": "2025-05-23", "close": 40.994999, "volume": 23511000, "open": 40.505001068115234, "high": 41.099998474121094, "low": 40.4900016784668 }, { "date": "2025-05-27", "close": 41.349998, "volume": 19028000, "open": 41.279998779296875, "high": 41.415000915527344, "low": 40.974998474121094 }, { "date": "2025-05-28", "close": 40.825001, "volume": 29552600, "open": 41.54999923706055, "high": 41.67499923706055, "low": 40.720001220703125 }, { "date": "2025-05-29", "close": 41.130001, "volume": 23792800, "open": 40.88999938964844, "high": 41.130001068115234, "low": 40.630001068115234 }, { "date": "2025-05-30", "close": 40.764999, "volume": 31038600, "open": 40.814998626708984, "high": 40.97999954223633, "low": 40.439998626708984 }, { "date": "2025-06-02", "close": 41.299999, "volume": 32031000, "open": 41.529998779296875, "high": 41.584999084472656, "low": 40.82500076293945 }, { "date": "2025-06-03", "close": 41.790001, "volume": 30352600, "open": 41.33000183105469, "high": 42.04999923706055, "low": 40.939998626708984 }, { "date": "2025-06-04", "close": 40.974998, "volume": 44939200, "open": 41.77000045776367, "high": 42.095001220703125, "low": 40.92499923706055 }, { "date": "2025-06-05", "close": 40.935001, "volume": 27655000, "open": 41.279998779296875, "high": 41.29999923706055, "low": 40.83000183105469 }, { "date": "2025-06-06", "close": 41.705002, "volume": 28556800, "open": 41.30500030517578, "high": 41.83000183105469, "low": 41.30500030517578 }, { "date": "2025-06-09", "close": 41.785, "volume": 28680400, "open": 41.869998931884766, "high": 42.220001220703125, "low": 41.540000915527344 }, { "date": "2025-06-10", "close": 42.529999, "volume": 46092200, "open": 42.22999954223633, "high": 42.80500030517578, "low": 42.209999084472656 }, { "date": "2025-06-11", "close": 43.145, "volume": 48996600, "open": 42.81999969482422, "high": 43.21500015258789, "low": 42.400001525878906 }, { "date": "2025-06-12", "close": 43.294998, "volume": 34028200, "open": 42.94499969482422, "high": 43.310001373291016, "low": 42.630001068115234 }, { "date": "2025-06-13", "close": 44.049999, "volume": 84194800, "open": 44.10499954223633, "high": 44.28499984741211, "low": 43.474998474121094 }, { "date": "2025-06-16", "close": 43.919998, "volume": 69406600, "open": 43.93000030517578, "high": 44.375, "low": 43.59000015258789 }, { "date": "2025-06-17", "close": 44.330002, "volume": 67884200, "open": 44.28499984741211, "high": 44.65999984741211, "low": 44.0099983215332 }, { "date": "2025-06-18", "close": 44.040001, "volume": 70473000, "open": 44.4900016784668, "high": 44.71500015258789, "low": 43.939998626708984 }, { "date": "2025-06-20", "close": 44.490002, "volume": 56744800, "open": 44.21500015258789, "high": 44.6150016784668, "low": 44.084999084472656 }, { "date": "2025-06-23", "close": 43.014999, "volume": 105688200, "open": 44.685001373291016, "high": 44.71500015258789, "low": 42.83000183105469 }, { "date": "2025-06-24", "close": 42.455002, "volume": 65358800, "open": 42.38999938964844, "high": 42.900001525878906, "low": 42.29499816894531 }, { "date": "2025-06-25", "close": 42.27, "volume": 43723000, "open": 42.404998779296875, "high": 42.560001373291016, "low": 42.130001068115234 }, { "date": "2025-06-26", "close": 42.875, "volume": 33565600, "open": 42.3650016784668, "high": 42.959999084472656, "low": 42.2599983215332 }, { "date": "2025-06-27", "close": 42.650002, "volume": 35411800, "open": 42.849998474121094, "high": 42.849998474121094, "low": 42.39500045776367 }, { "date": "2025-06-30", "close": 42.404999, "volume": 26247600, "open": 42.48500061035156, "high": 42.66999816894531, "low": 42.279998779296875 }, { "date": "2025-07-01", "close": 42.73, "volume": 40772800, "open": 42.470001220703125, "high": 42.93000030517578, "low": 42.08000183105469 }, { "date": "2025-07-02", "close": 43.465, "volume": 42468800, "open": 43.09000015258789, "high": 43.53499984741211, "low": 42.6150016784668 }, { "date": "2025-07-03", "close": 43.514999, "volume": 22266200, "open": 43.404998779296875, "high": 43.654998779296875, "low": 43.30500030517578 }, { "date": "2025-07-07", "close": 43.095001, "volume": 35673000, "open": 43.25, "high": 43.47999954223633, "low": 42.650001525878906 }, { "date": "2025-07-08", "close": 44.255001, "volume": 47472400, "open": 43.04499816894531, "high": 44.415000915527344, "low": 43.03499984741211 }, { "date": "2025-07-09", "close": 44.029999, "volume": 28672400, "open": 44.14500045776367, "high": 44.31999969482422, "low": 43.900001525878906 }, { "date": "2025-07-10", "close": 44.365002, "volume": 28823800, "open": 43.93000030517578, "high": 44.38999938964844, "low": 43.6150016784668 }, { "date": "2025-07-11", "close": 44.564999, "volume": 30171600, "open": 44.290000915527344, "high": 44.720001220703125, "low": 44.154998779296875 }, { "date": "2025-07-14", "close": 44.075001, "volume": 33441600, "open": 44.47999954223633, "high": 44.47999954223633, "low": 43.84000015258789 }, { "date": "2025-07-15", "close": 43.439999, "volume": 33859000, "open": 43.9900016784668, "high": 44.18000030517578, "low": 43.3849983215332 }, { "date": "2025-07-16", "close": 43.064999, "volume": 35501600, "open": 43.380001068115234, "high": 43.630001068115234, "low": 42.90999984741211 }, { "date": "2025-07-17", "close": 43.330002, "volume": 36085600, "open": 42.845001220703125, "high": 43.39500045776367, "low": 42.7400016784668 }, { "date": "2025-07-18", "close": 42.98, "volume": 60975600, "open": 43.67499923706055, "high": 43.875, "low": 42.810001373291016 }, { "date": "2025-07-21", "close": 42.535, "volume": 30434400, "open": 43.0099983215332, "high": 43.084999084472656, "low": 42.45000076293945 }, { "date": "2025-07-22", "close": 42.735001, "volume": 32444000, "open": 42.48500061035156, "high": 42.970001220703125, "low": 42.44499969482422 }, { "date": "2025-07-23", "close": 43.404999, "volume": 28046000, "open": 42.90999984741211, "high": 43.43000030517578, "low": 42.79999923706055 }, { "date": "2025-07-24", "close": 43.715, "volume": 24022200, "open": 43.290000915527344, "high": 43.77000045776367, "low": 43.095001220703125 }, { "date": "2025-07-25", "close": 43.549999, "volume": 20143200, "open": 43.7599983215332, "high": 43.834999084472656, "low": 43.32500076293945 }, { "date": "2025-07-28", "close": 44.044998, "volume": 23705200, "open": 43.84000015258789, "high": 44.119998931884766, "low": 43.775001525878906 }, { "date": "2025-07-29", "close": 44.474998, "volume": 24552000, "open": 44.1150016784668, "high": 44.4900016784668, "low": 43.970001220703125 }, { "date": "2025-07-30", "close": 43.84, "volume": 26552400, "open": 44.20000076293945, "high": 44.224998474121094, "low": 43.564998626708984 }, { "date": "2025-07-31", "close": 43.605, "volume": 24960800, "open": 43.380001068115234, "high": 44.11000061035156, "low": 43.380001068115234 }, { "date": "2025-08-01", "close": 42.794998, "volume": 42329400, "open": 43.439998626708984, "high": 43.595001220703125, "low": 42.560001373291016 }, { "date": "2025-08-04", "close": 42.700001, "volume": 26509600, "open": 42.720001220703125, "high": 43.040000915527344, "low": 42.47999954223633 }, { "date": "2025-08-05", "close": 42.755001, "volume": 31413600, "open": 42.689998626708984, "high": 42.814998626708984, "low": 42.17499923706055 }, { "date": "2025-08-06", "close": 42.360001, "volume": 38249400, "open": 43.025001525878906, "high": 43.275001525878906, "low": 42.23500061035156 }, { "date": "2025-08-07", "close": 42.195, "volume": 35042000, "open": 42.61000061035156, "high": 43.084999084472656, "low": 42.13999938964844 }, { "date": "2025-08-08", "close": 42.465, "volume": 40736200, "open": 42.39500045776367, "high": 42.85499954223633, "low": 42.18000030517578 }, { "date": "2025-08-11", "close": 42.125, "volume": 28828800, "open": 42.54999923706055, "high": 42.73500061035156, "low": 42.04999923706055 }, { "date": "2025-08-12", "close": 42.330002, "volume": 34522600, "open": 42.209999084472656, "high": 42.70000076293945, "low": 42.084999084472656 }, { "date": "2025-08-13", "close": 42.82, "volume": 25601200, "open": 42.36000061035156, "high": 42.82500076293945, "low": 42.209999084472656 }, { "date": "2025-08-14", "close": 42.779999, "volume": 24944600, "open": 42.790000915527344, "high": 42.845001220703125, "low": 42.32500076293945 }, { "date": "2025-08-15", "close": 42.779999, "volume": 27297800, "open": 42.79999923706055, "high": 43.26499938964844, "low": 42.64500045776367 }, { "date": "2025-08-18", "close": 42.525002, "volume": 26428400, "open": 42.55500030517578, "high": 42.724998474121094, "low": 42.279998779296875 }, { "date": "2025-08-19", "close": 42.540001, "volume": 25693800, "open": 42.404998779296875, "high": 42.790000915527344, "low": 42.29499816894531 }, { "date": "2025-08-20", "close": 42.895, "volume": 27967200, "open": 42.61000061035156, "high": 43.06999969482422, "low": 42.56999969482422 }, { "date": "2025-08-21", "close": 43.189999, "volume": 22088000, "open": 42.81999969482422, "high": 43.28499984741211, "low": 42.70500183105469 }, { "date": "2025-08-22", "close": 44.07, "volume": 30936400, "open": 43.334999084472656, "high": 44.17499923706055, "low": 43.26499938964844 }, { "date": "2025-08-25", "close": 44.185001, "volume": 23412800, "open": 43.959999084472656, "high": 44.2400016784668, "low": 43.814998626708984 }, { "date": "2025-08-26", "close": 44.115002, "volume": 22855600, "open": 44.0099983215332, "high": 44.154998779296875, "low": 43.70500183105469 }, { "date": "2025-08-27", "close": 44.610001, "volume": 26877400, "open": 44.04999923706055, "high": 44.77000045776367, "low": 44.0 }, { "date": "2025-08-28", "close": 44.950001, "volume": 24086200, "open": 44.625, "high": 45.01499938964844, "low": 44.33000183105469 }, { "date": "2025-08-29", "close": 45.195, "volume": 23745000, "open": 44.970001220703125, "high": 45.310001373291016, "low": 44.90999984741211 }, { "date": "2025-09-02", "close": 45.259998, "volume": 25964400, "open": 45.07500076293945, "high": 45.34000015258789, "low": 44.73500061035156 }, { "date": "2025-09-03", "close": 44.244999, "volume": 36018200, "open": 44.900001525878906, "high": 45.275001525878906, "low": 44.095001220703125 }, { "date": "2025-09-04", "close": 44.540001, "volume": 25895400, "open": 44.25, "high": 44.724998474121094, "low": 44.060001373291016 }, { "date": "2025-09-05", "close": 43.68, "volume": 48182200, "open": 44.17499923706055, "high": 44.31999969482422, "low": 43.459999084472656 }, { "date": "2025-09-08", "close": 43.580002, "volume": 34931800, "open": 43.82500076293945, "high": 44.01499938964844, "low": 43.19499969482422 }, { "date": "2025-09-09", "close": 43.790001, "volume": 41193400, "open": 43.814998626708984, "high": 44.40999984741211, "low": 43.76499938964844 }, { "date": "2025-09-10", "close": 44.555, "volume": 29932800, "open": 43.88999938964844, "high": 44.58000183105469, "low": 43.790000915527344 }, { "date": "2025-09-11", "close": 44.564999, "volume": 25176800, "open": 44.20000076293945, "high": 44.65999984741211, "low": 44.064998626708984 }, { "date": "2025-09-12", "close": 44.299999, "volume": 22297800, "open": 44.75, "high": 44.95000076293945, "low": 44.290000915527344 }, { "date": "2025-09-15", "close": 44.150002, "volume": 23287800, "open": 44.3849983215332, "high": 44.5, "low": 44.07500076293945 }, { "date": "2025-09-16", "close": 44.889999, "volume": 41593000, "open": 44.345001220703125, "high": 45.029998779296875, "low": 44.334999084472656 }, { "date": "2025-09-17", "close": 44.994999, "volume": 26044800, "open": 44.83000183105469, "high": 45.310001373291016, "low": 44.6349983215332 }, { "date": "2025-09-18", "close": 44.855, "volume": 28713000, "open": 45.03499984741211, "high": 45.125, "low": 44.51499938964844 }, { "date": "2025-09-19", "close": 44.259998, "volume": 29979200, "open": 44.814998626708984, "high": 44.849998474121094, "low": 44.10499954223633 }, { "date": "2025-09-22", "close": 43.834999, "volume": 22502400, "open": 43.72999954223633, "high": 44.04999923706055, "low": 43.55500030517578 }, { "date": "2025-09-23", "close": 44.59, "volume": 44214800, "open": 44.0099983215332, "high": 45.06999969482422, "low": 44.0099983215332 }, { "date": "2025-09-24", "close": 45.169998, "volume": 35406200, "open": 44.904998779296875, "high": 45.59000015258789, "low": 44.85499954223633 }, { "date": "2025-09-25", "close": 45.575001, "volume": 31887200, "open": 45.165000915527344, "high": 45.619998931884766, "low": 45.040000915527344 }, { "date": "2025-09-26", "close": 45.994999, "volume": 40161600, "open": 45.650001525878906, "high": 46.45500183105469, "low": 45.63999938964844 }, { "date": "2025-09-29", "close": 45.150002, "volume": 37674400, "open": 45.67499923706055, "high": 45.7400016784668, "low": 44.915000915527344 }, { "date": "2025-09-30", "close": 44.669998, "volume": 47544800, "open": 44.755001068115234, "high": 44.849998474121094, "low": 44.31999969482422 }, { "date": "2025-10-01", "close": 44.669998, "volume": 27661200, "open": 44.45000076293945, "high": 44.81999969482422, "low": 44.400001525878906 }, { "date": "2025-10-02", "close": 44.220001, "volume": 31793600, "open": 44.56999969482422, "high": 44.96500015258789, "low": 44.17499923706055 }, { "date": "2025-10-03", "close": 44.455002, "volume": 24048000, "open": 44.44499969482422, "high": 44.71500015258789, "low": 44.38999938964844 }, { "date": "2025-10-06", "close": 44.674999, "volume": 21488400, "open": 44.73500061035156, "high": 44.93000030517578, "low": 44.494998931884766 }, { "date": "2025-10-07", "close": 44.744999, "volume": 25324000, "open": 44.6349983215332, "high": 44.779998779296875, "low": 43.95500183105469 }, { "date": "2025-10-08", "close": 44.485001, "volume": 20024200, "open": 44.744998931884766, "high": 44.744998931884766, "low": 44.150001525878906 }, { "date": "2025-10-09", "close": 43.880001, "volume": 23397800, "open": 44.58000183105469, "high": 44.959999084472656, "low": 43.834999084472656 }, { "date": "2025-10-10", "close": 42.610001, "volume": 44892200, "open": 43.55500030517578, "high": 43.775001525878906, "low": 42.595001220703125 }, { "date": "2025-10-13", "close": 43.189999, "volume": 22889600, "open": 42.935001373291016, "high": 43.244998931884766, "low": 42.79499816894531 }, { "date": "2025-10-14", "close": 43.185001, "volume": 25084600, "open": 42.57500076293945, "high": 43.43000030517578, "low": 42.52000045776367 }, { "date": "2025-10-15", "close": 43.16, "volume": 24267000, "open": 43.459999084472656, "high": 43.70500183105469, "low": 42.84000015258789 }, { "date": "2025-10-16", "close": 42.639999, "volume": 29193800, "open": 43.23500061035156, "high": 43.3650016784668, "low": 42.349998474121094 }, { "date": "2025-10-17", "close": 42.990002, "volume": 24071800, "open": 42.81999969482422, "high": 43.08000183105469, "low": 42.64500045776367 }, { "date": "2025-10-20", "close": 43.445, "volume": 25352400, "open": 43.064998626708984, "high": 43.54499816894531, "low": 43.064998626708984 }, { "date": "2025-10-21", "close": 43.345001, "volume": 25885200, "open": 43.564998626708984, "high": 43.665000915527344, "low": 43.125 }, { "date": "2025-10-22", "close": 43.900002, "volume": 32814000, "open": 43.6349983215332, "high": 44.09000015258789, "low": 43.27000045776367 }, { "date": "2025-10-23", "close": 44.485001, "volume": 47308800, "open": 44.685001373291016, "high": 44.779998779296875, "low": 44.21500015258789 }, { "date": "2025-10-24", "close": 44.035, "volume": 21191000, "open": 44.685001373291016, "high": 44.70000076293945, "low": 44.005001068115234 }, { "date": "2025-10-27", "close": 44.139999, "volume": 19597200, "open": 44.17499923706055, "high": 44.31999969482422, "low": 43.94499969482422 }, { "date": "2025-10-28", "close": 43.68, "volume": 22474600, "open": 43.974998474121094, "high": 44.1150016784668, "low": 43.654998779296875 }, { "date": "2025-10-29", "close": 44.005001, "volume": 26807800, "open": 43.72999954223633, "high": 44.22999954223633, "low": 43.63999938964844 }, { "date": "2025-10-30", "close": 43.744999, "volume": 20663400, "open": 43.9900016784668, "high": 44.310001373291016, "low": 43.685001373291016 }, { "date": "2025-10-31", "close": 44.064999, "volume": 26985400, "open": 43.849998474121094, "high": 44.314998626708984, "low": 43.65999984741211 }, { "date": "2025-11-03", "close": 44.07, "volume": 22232000, "open": 44.07500076293945, "high": 44.189998626708984, "low": 43.564998626708984 }, { "date": "2025-11-04", "close": 43.595001, "volume": 29477600, "open": 43.529998779296875, "high": 43.71500015258789, "low": 43.185001373291016 }, { "date": "2025-11-05", "close": 43.709999, "volume": 23857200, "open": 43.599998474121094, "high": 44.19499969482422, "low": 43.54499816894531 }, { "date": "2025-11-06", "close": 44.134998, "volume": 32154800, "open": 43.775001525878906, "high": 44.54999923706055, "low": 43.775001525878906 }, { "date": "2025-11-07", "close": 44.77, "volume": 35458400, "open": 44.290000915527344, "high": 44.875, "low": 44.16999816894531 }, { "date": "2025-11-10", "close": 45.174999, "volume": 31264600, "open": 44.8849983215332, "high": 45.279998779296875, "low": 44.30500030517578 }, { "date": "2025-11-11", "close": 45.764999, "volume": 38752800, "open": 45.44499969482422, "high": 46.084999084472656, "low": 45.40999984741211 }, { "date": "2025-11-12", "close": 45.125, "volume": 29863200, "open": 45.45500183105469, "high": 45.665000915527344, "low": 45.060001373291016 }, { "date": "2025-11-13", "close": 45.240002, "volume": 32243800, "open": 45.27000045776367, "high": 45.650001525878906, "low": 45.040000915527344 }, { "date": "2025-11-14", "close": 46.009998, "volume": 34179400, "open": 45.47999954223633, "high": 46.11000061035156, "low": 44.90999984741211 }, { "date": "2025-11-17", "close": 45.169998, "volume": 37447400, "open": 45.95500183105469, "high": 45.970001220703125, "low": 44.9900016784668 }, { "date": "2025-11-18", "close": 45.529999, "volume": 34839400, "open": 44.974998474121094, "high": 45.650001525878906, "low": 44.849998474121094 }, { "date": "2025-11-19", "close": 44.939999, "volume": 41062800, "open": 44.724998474121094, "high": 45.084999084472656, "low": 44.40999984741211 }, { "date": "2025-11-20", "close": 44.43, "volume": 41630000, "open": 45.16999816894531, "high": 45.78499984741211, "low": 44.39500045776367 }, { "date": "2025-11-21", "close": 44.709999, "volume": 39317200, "open": 44.505001068115234, "high": 44.904998779296875, "low": 44.03499984741211 }, { "date": "2025-11-24", "close": 44.584999, "volume": 33681800, "open": 44.65999984741211, "high": 44.724998474121094, "low": 43.89500045776367 }, { "date": "2025-11-25", "close": 44.305, "volume": 29299000, "open": 44.23500061035156, "high": 44.47999954223633, "low": 43.939998626708984 }, { "date": "2025-11-26", "close": 44.639999, "volume": 26611000, "open": 44.29499816894531, "high": 44.959999084472656, "low": 44.255001068115234 }, { "date": "2025-11-28", "close": 45.224998, "volume": 16666600, "open": 44.665000915527344, "high": 45.41999816894531, "low": 44.599998474121094 }, { "date": "2025-12-01", "close": 45.66, "volume": 31150000, "open": 45.290000915527344, "high": 45.90999984741211, "low": 45.255001068115234 }, { "date": "2025-12-02", "close": 45.07, "volume": 33305000, "open": 45.59000015258789, "high": 45.59000015258789, "low": 44.845001220703125 }, { "date": "2025-12-03", "close": 45.915001, "volume": 30174000, "open": 45.375, "high": 45.994998931884766, "low": 45.310001373291016 }, { "date": "2025-12-04", "close": 46.110001, "volume": 23799600, "open": 45.88999938964844, "high": 46.185001373291016, "low": 45.755001068115234 }, { "date": "2025-12-05", "close": 45.919998, "volume": 22164400, "open": 46.029998779296875, "high": 46.65999984741211, "low": 45.90999984741211 }, { "date": "2025-12-08", "close": 45.419998, "volume": 27891900, "open": 45.65999984741211, "high": 45.91999816894531, "low": 45.27000045776367 }, { "date": "2025-12-09", "close": 45.700001, "volume": 20917400, "open": 45.5, "high": 46.08000183105469, "low": 45.459999084472656 }, { "date": "2025-12-10", "close": 46.18, "volume": 26255100, "open": 45.84000015258789, "high": 46.27000045776367, "low": 45.630001068115234 }, { "date": "2025-12-11", "close": 45.959999, "volume": 25827200, "open": 45.900001525878906, "high": 46.25, "low": 45.84000015258789 }, { "date": "2025-12-12", "close": 45.509998, "volume": 33161200, "open": 46.04999923706055, "high": 46.2400016784668, "low": 45.38999938964844 }, { "date": "2025-12-15", "close": 45.189999, "volume": 27521600, "open": 45.61000061035156, "high": 45.61000061035156, "low": 44.81999969482422 }, { "date": "2025-12-16", "close": 43.810001, "volume": 49312400, "open": 44.83000183105469, "high": 44.849998474121094, "low": 43.77000045776367 }, { "date": "2025-12-17", "close": 44.779999, "volume": 43375300, "open": 44.130001068115234, "high": 44.880001068115234, "low": 44.060001373291016 }, { "date": "2025-12-18", "close": 44.130001, "volume": 29920200, "open": 44.650001525878906, "high": 44.709999084472656, "low": 43.97999954223633 }, { "date": "2025-12-19", "close": 44.130001, "volume": 31959600, "open": 44.25, "high": 44.529998779296875, "low": 44.029998779296875 }, { "date": "2025-12-22", "close": 44.209999, "volume": 23707400, "open": 44.13999938964844, "high": 44.4900016784668, "low": 44.09000015258789 }, { "date": "2025-12-23", "close": 44.5, "volume": 19137500, "open": 44.369998931884766, "high": 44.54999923706055, "low": 44.220001220703125 }, { "date": "2025-12-24", "close": 44.369999, "volume": 11293900, "open": 44.41999816894531, "high": 44.560001373291016, "low": 44.310001373291016 }, { "date": "2025-12-26", "close": 44.200001, "volume": 17884500, "open": 44.31999969482422, "high": 44.439998626708984, "low": 43.9900016784668 }, { "date": "2025-12-29", "close": 44.619999, "volume": 31352100, "open": 44.5099983215332, "high": 44.7400016784668, "low": 44.290000915527344 }, { "date": "2025-12-30", "close": 44.959999, "volume": 18654700, "open": 44.79999923706055, "high": 45.09000015258789, "low": 44.79999923706055 }, { "date": "2025-12-31", "close": 44.709999, "volume": 16965900, "open": 44.93000030517578, "high": 45.02000045776367, "low": 44.56999969482422 }, { "date": "2026-01-02", "close": 45.650002, "volume": 31935500, "open": 44.720001220703125, "high": 45.779998779296875, "low": 44.4900016784668 }, { "date": "2026-01-05", "close": 46.889999, "volume": 94961000, "open": 47.15999984741211, "high": 47.31999969482422, "low": 45.75 }, { "date": "2026-01-06", "close": 45.639999, "volume": 69568200, "open": 47.0, "high": 47.060001373291016, "low": 45.529998779296875 }, { "date": "2026-01-07", "close": 45.130001, "volume": 42739200, "open": 45.81999969482422, "high": 45.81999969482422, "low": 45.08000183105469 }, { "date": "2026-01-08", "close": 46.549999, "volume": 51451000, "open": 45.31999969482422, "high": 46.849998474121094, "low": 45.220001220703125 }, { "date": "2026-01-09", "close": 46.669998, "volume": 38839900, "open": 46.75, "high": 46.880001068115234, "low": 46.5099983215332 }, { "date": "2026-01-12", "close": 46.34, "volume": 28264400, "open": 46.75, "high": 46.810001373291016, "low": 46.099998474121094 }, { "date": "2026-01-13", "close": 47.0, "volume": 50469200, "open": 46.72999954223633, "high": 47.38999938964844, "low": 46.68000030517578 }, { "date": "2026-01-14", "close": 48.060001, "volume": 80750200, "open": 47.25, "high": 48.650001525878906, "low": 47.18000030517578 }, { "date": "2026-01-15", "close": 47.610001, "volume": 49328800, "open": 47.630001068115234, "high": 48.06999969482422, "low": 47.27000045776367 }, { "date": "2026-01-16", "close": 47.689999, "volume": 30796300, "open": 47.560001373291016, "high": 47.810001373291016, "low": 47.4900016784668 }, { "date": "2026-01-20", "close": 47.599998, "volume": 50178700, "open": 48.09000015258789, "high": 48.310001373291016, "low": 47.5 }, { "date": "2026-01-21", "close": 48.75, "volume": 58996000, "open": 48.290000915527344, "high": 49.04999923706055, "low": 48.290000915527344 }, { "date": "2026-01-22", "close": 48.91, "volume": 50869500, "open": 48.619998931884766, "high": 49.0, "low": 48.41999816894531 }, { "date": "2026-01-23", "close": 49.189999, "volume": 51431200, "open": 49.52000045776367, "high": 49.88999938964844, "low": 49.09000015258789 }, { "date": "2026-01-26", "close": 49.220001, "volume": 40122600, "open": 49.869998931884766, "high": 49.88999938964844, "low": 48.95000076293945 }, { "date": "2026-01-27", "close": 49.669998, "volume": 39840300, "open": 49.38999938964844, "high": 49.81999969482422, "low": 49.15999984741211 }, { "date": "2026-01-28", "close": 50.049999, "volume": 41890400, "open": 49.970001220703125, "high": 50.13999938964844, "low": 49.560001373291016 }, { "date": "2026-01-29", "close": 50.509998, "volume": 77520700, "open": 51.150001525878906, "high": 51.72999954223633, "low": 50.47999954223633 }, { "date": "2026-01-30", "close": 51.049999, "volume": 74039400, "open": 50.36000061035156, "high": 51.09000015258789, "low": 49.880001068115234 }, { "date": "2026-02-02", "close": 50.049999, "volume": 61479900, "open": 50.099998474121094, "high": 50.5099983215332, "low": 49.77000045776367 }, { "date": "2026-02-03", "close": 51.669998, "volume": 83754100, "open": 50.2400016784668, "high": 51.779998779296875, "low": 50.02000045776367 }, { "date": "2026-02-04", "close": 52.830002, "volume": 78149900, "open": 51.81999969482422, "high": 52.959999084472656, "low": 51.81999969482422 }, { "date": "2026-02-05", "close": 52.209999, "volume": 54235600, "open": 52.2599983215332, "high": 52.4900016784668, "low": 51.439998626708984 }, { "date": "2026-02-06", "close": 53.25, "volume": 41669600, "open": 52.5, "high": 53.41999816894531, "low": 52.36000061035156 }, { "date": "2026-02-09", "close": 53.639999, "volume": 38798500, "open": 53.209999084472656, "high": 53.720001220703125, "low": 52.97999954223633 }, { "date": "2026-02-10", "close": 53.580002, "volume": 32146000, "open": 53.77000045776367, "high": 53.790000915527344, "low": 53.2400016784668 }, { "date": "2026-02-11", "close": 54.98, "volume": 57349700, "open": 54.279998779296875, "high": 55.11000061035156, "low": 54.25 }, { "date": "2026-02-12", "close": 53.98, "volume": 67427800, "open": 54.939998626708984, "high": 55.2400016784668, "low": 53.7599983215332 }, { "date": "2026-02-13", "close": 54.349998, "volume": 48392100, "open": 53.939998626708984, "high": 54.58000183105469, "low": 53.810001373291016 }, { "date": "2026-02-17", "close": 53.75, "volume": 50499600, "open": 54.560001373291016, "high": 54.90999984741211, "low": 53.18000030517578 }, { "date": "2026-02-18", "close": 54.779999, "volume": 59196100, "open": 54.529998779296875, "high": 54.86000061035156, "low": 54.220001220703125 }, { "date": "2026-02-19", "close": 55.18, "volume": 62513500, "open": 55.459999084472656, "high": 55.880001068115234, "low": 54.93000030517578 }, { "date": "2026-02-20", "close": 54.880001, "volume": 50833500, "open": 55.0, "high": 55.290000915527344, "low": 54.5099983215332 }, { "date": "2026-02-23", "close": 55.150002, "volume": 44013500, "open": 55.040000915527344, "high": 55.93000030517578, "low": 54.869998931884766 }, { "date": "2026-02-24", "close": 55.099998, "volume": 42921700, "open": 55.11000061035156, "high": 55.220001220703125, "low": 54.400001525878906 }, { "date": "2026-02-25", "close": 54.869999, "volume": 36207500, "open": 55.29999923706055, "high": 55.369998931884766, "low": 54.189998626708984 }, { "date": "2026-02-26", "close": 55.049999, "volume": 47033500, "open": 54.369998931884766, "high": 55.66999816894531, "low": 54.119998931884766 }, { "date": "2026-02-27", "close": 55.919998, "volume": 59071500, "open": 55.63999938964844, "high": 56.150001525878906, "low": 54.93000030517578 }, { "date": "2026-03-02", "close": 57.040001, "volume": 135633300, "open": 57.77000045776367, "high": 57.880001068115234, "low": 56.27000045776367 }, { "date": "2026-03-03", "close": 56.52, "volume": 154770800, "open": 57.38999938964844, "high": 57.720001220703125, "low": 56.04999923706055 }, { "date": "2026-03-04", "close": 56.189999, "volume": 70732700, "open": 56.060001373291016, "high": 56.43000030517578, "low": 55.33000183105469 }, { "date": "2026-03-05", "close": 56.48, "volume": 85177800, "open": 56.529998779296875, "high": 57.060001373291016, "low": 56.08000183105469 }, { "date": "2026-03-06", "close": 56.57, "volume": 68219000, "open": 57.150001525878906, "high": 57.34000015258789, "low": 56.16999816894531 }, { "date": "2026-03-09", "close": 56.32, "volume": 88747400, "open": 56.84000015258789, "high": 57.150001525878906, "low": 55.939998626708984 }, { "date": "2026-03-10", "close": 55.599998, "volume": 88817900, "open": 56.060001373291016, "high": 56.459999084472656, "low": 55.369998931884766 }, { "date": "2026-03-11", "close": 56.98, "volume": 48743700, "open": 55.630001068115234, "high": 57.040000915527344, "low": 55.540000915527344 }, { "date": "2026-03-12", "close": 57.509998, "volume": 69358700, "open": 57.130001068115234, "high": 58.220001220703125, "low": 57.060001373291016 }, { "date": "2026-03-13", "close": 57.700001, "volume": 43374600, "open": 57.5, "high": 57.93000030517578, "low": 57.099998474121094 }, { "date": "2026-03-16", "close": 57.900002, "volume": 39474300, "open": 57.7599983215332, "high": 58.099998474121094, "low": 57.27000045776367 }, { "date": "2026-03-17", "close": 58.509998, "volume": 40137700, "open": 58.22999954223633, "high": 59.04999923706055, "low": 57.97999954223633 }, { "date": "2026-03-18", "close": 58.43, "volume": 42908000, "open": 58.7400016784668, "high": 58.970001220703125, "low": 58.43000030517578 }, { "date": "2026-03-19", "close": 59.360001, "volume": 69231400, "open": 58.869998931884766, "high": 59.720001220703125, "low": 58.52000045776367 }, { "date": "2026-03-20", "close": 59.310001, "volume": 73003400, "open": 59.560001373291016, "high": 60.31999969482422, "low": 59.279998779296875 }, { "date": "2026-03-23", "close": 59.630001, "volume": 71027200, "open": 57.88999938964844, "high": 59.84000015258789, "low": 57.65999984741211 }, { "date": "2026-03-24", "close": 60.84, "volume": 51207500, "open": 59.79999923706055, "high": 61.470001220703125, "low": 59.77000045776367 }, { "date": "2026-03-25", "close": 60.57, "volume": 42680700, "open": 60.31999969482422, "high": 61.0, "low": 60.2599983215332 }, { "date": "2026-03-26", "close": 61.52, "volume": 54967600, "open": 60.66999816894531, "high": 61.86000061035156, "low": 60.59000015258789 }, { "date": "2026-03-27", "close": 62.560001, "volume": 59553200, "open": 61.529998779296875, "high": 62.790000915527344, "low": 61.2599983215332 }, { "date": "2026-03-30", "close": 61.959999, "volume": 49750100, "open": 63.130001068115234, "high": 63.459999084472656, "low": 61.779998779296875 }, { "date": "2026-03-31", "close": 61.259998, "volume": 94766900, "open": 62.040000915527344, "high": 62.83000183105469, "low": 60.040000915527344 }, { "date": "2026-04-01", "close": 58.970001, "volume": 96652900, "open": 59.720001220703125, "high": 60.619998931884766, "low": 58.36000061035156 }, { "date": "2026-04-02", "close": 59.25, "volume": 60400500, "open": 60.529998779296875, "high": 61.0099983215332, "low": 58.97999954223633 }, { "date": "2026-04-06", "close": 59.68, "volume": 25474200, "open": 59.11000061035156, "high": 59.689998626708984, "low": 58.88999938964844 }, { "date": "2026-04-07", "close": 60.16, "volume": 38811700, "open": 59.810001373291016, "high": 60.77000045776367, "low": 59.790000915527344 }, { "date": "2026-04-08", "close": 58.049999, "volume": 88023600, "open": 56.68000030517578, "high": 58.189998626708984, "low": 56.18000030517578 }, { "date": "2026-04-09", "close": 57.330002, "volume": 55088500, "open": 58.20000076293945, "high": 59.02000045776367, "low": 57.11000061035156 }, { "date": "2026-04-10", "close": 56.939999, "volume": 42561700, "open": 57.16999816894531, "high": 57.47999954223633, "low": 56.400001525878906 }, { "date": "2026-04-13", "close": 57.110001, "volume": 43100900, "open": 57.619998931884766, "high": 57.720001220703125, "low": 56.650001525878906 }, { "date": "2026-04-14", "close": 55.950001, "volume": 58830100, "open": 56.5, "high": 56.5, "low": 55.40999984741211 }, { "date": "2026-04-15", "close": 55.759998, "volume": 39551500, "open": 55.599998474121094, "high": 56.209999084472656, "low": 55.27000045776367 }, { "date": "2026-04-16", "close": 56.580002, "volume": 31282600, "open": 55.84000015258789, "high": 56.880001068115234, "low": 55.77000045776367 }, { "date": "2026-04-17", "close": 55.02, "volume": 90913300, "open": 54.40999984741211, "high": 55.15999984741211, "low": 53.40999984741211 }, { "date": "2026-04-20", "close": 55.07, "volume": 35150000, "open": 55.099998474121094, "high": 55.720001220703125, "low": 54.79999923706055 }, { "date": "2026-04-21", "close": 55.869999, "volume": 41299800, "open": 55.31999969482422, "high": 55.959999084472656, "low": 54.91999816894531 }, { "date": "2026-04-22", "close": 56.540001, "volume": 40565500, "open": 56.36000061035156, "high": 56.779998779296875, "low": 56.130001068115234 }, { "date": "2026-04-23", "close": 56.98, "volume": 34707200, "open": 56.88999938964844, "high": 57.189998626708984, "low": 56.470001220703125 }, { "date": "2026-04-24", "close": 56.869999, "volume": 36426700, "open": 56.77000045776367, "high": 56.91999816894531, "low": 56.16999816894531 }, { "date": "2026-04-27", "close": 56.77, "volume": 33070600, "open": 57.099998474121094, "high": 57.68000030517578, "low": 56.630001068115234 }, { "date": "2026-04-28", "close": 57.709999, "volume": 39151300, "open": 57.720001220703125, "high": 58.04999923706055, "low": 57.380001068115234 }, { "date": "2026-04-29", "close": 59.029999, "volume": 40616700, "open": 58.279998779296875, "high": 59.11000061035156, "low": 58.060001373291016 }, { "date": "2026-04-30", "close": 59.650002, "volume": 35896800, "open": 58.20000076293945, "high": 59.84000015258789, "low": 57.939998626708984 }, { "date": "2026-05-01", "close": 58.849998, "volume": 35828400, "open": 59.060001373291016, "high": 59.599998474121094, "low": 58.2599983215332 }, { "date": "2026-05-04", "close": 59.389999, "volume": 36883000, "open": 58.72999954223633, "high": 59.630001068115234, "low": 58.220001220703125 }, { "date": "2026-05-05", "close": 59.450001, "volume": 27041400, "open": 59.22999954223633, "high": 59.7599983215332, "low": 58.88999938964844 }, { "date": "2026-05-06", "close": 57.0, "volume": 57907500, "open": 57.290000915527344, "high": 57.88999938964844, "low": 56.65999984741211 }, { "date": "2026-05-07", "close": 55.950001, "volume": 52909900, "open": 55.869998931884766, "high": 56.150001525878906, "low": 55.130001068115234 }, { "date": "2026-05-08", "close": 55.700001, "volume": 30573500, "open": 55.849998474121094, "high": 56.22999954223633, "low": 55.459999084472656 }, { "date": "2026-05-11", "close": 57.169998, "volume": 31943300, "open": 56.2599983215332, "high": 57.220001220703125, "low": 56.2400016784668 }, { "date": "2026-05-12", "close": 57.57, "volume": 36814500, "open": 57.72999954223633, "high": 57.84000015258789, "low": 57.13999938964844 }, { "date": "2026-05-13", "close": 57.630001, "volume": 22707200, "open": 57.470001220703125, "high": 57.709999084472656, "low": 56.959999084472656 }, { "date": "2026-05-14", "close": 58.07, "volume": 23487000, "open": 57.650001525878906, "high": 58.18000030517578, "low": 57.5099983215332 }, { "date": "2026-05-15", "close": 59.439999, "volume": 33565500, "open": 58.70000076293945, "high": 59.470001220703125, "low": 58.47999954223633 }, { "date": "2026-05-18", "close": 60.580002, "volume": 41516600, "open": 59.130001068115234, "high": 60.70000076293945, "low": 58.720001220703125 }, { "date": "2026-05-19", "close": 61.290001, "volume": 31111000, "open": 60.810001373291016, "high": 61.4900016784668, "low": 60.29999923706055 }, { "date": "2026-05-20", "close": 59.799999, "volume": 61776800, "open": 60.810001373291016, "high": 61.70000076293945, "low": 59.68000030517578 }, { "date": "2026-05-21", "close": 59.130001, "volume": 45851100, "open": 60.47999954223633, "high": 60.59000015258789, "low": 58.720001220703125 }, { "date": "2026-05-22", "close": 59.490002, "volume": 42428900, "open": 58.9900016784668, "high": 59.61000061035156, "low": 58.83000183105469 }, { "date": "2026-05-26", "close": 57.849998, "volume": 38819900, "open": 58.869998931884766, "high": 59.56999969482422, "low": 57.84000015258789 }, { "date": "2026-05-27", "close": 56.990002, "volume": 48329800, "open": 57.0099983215332, "high": 57.5, "low": 56.47999954223633 }, { "date": "2026-05-28", "close": 56.950001, "volume": 46554100, "open": 57.54999923706055, "high": 57.68000030517578, "low": 56.68000030517578 }, { "date": "2026-05-29", "close": 56.290001, "volume": 32389600, "open": 56.68000030517578, "high": 56.790000915527344, "low": 55.9900016784668 }, { "date": "2026-06-01", "close": 57.299999, "volume": 55879400, "open": 57.029998779296875, "high": 57.810001373291016, "low": 56.849998474121094 }, { "date": "2026-06-02", "close": 57.959999, "volume": 23842600, "open": 57.189998626708984, "high": 58.16999816894531, "low": 57.08000183105469 }, { "date": "2026-06-03", "close": 58.709999, "volume": 46312800, "open": 58.2400016784668, "high": 59.380001068115234, "low": 58.0099983215332 }, { "date": "2026-06-04", "close": 58.75, "volume": 23916300, "open": 58.5, "high": 59.029998779296875, "low": 58.16999816894531 }, { "date": "2026-06-05", "close": 57.669998, "volume": 28213000, "open": 58.66999816894531, "high": 58.779998779296875, "low": 57.630001068115234 }, { "date": "2026-06-08", "close": 58.330002, "volume": 25717800, "open": 58.08000183105469, "high": 58.959999084472656, "low": 57.970001220703125 }, { "date": "2026-06-09", "close": 57.389999, "volume": 46026300, "open": 58.08000183105469, "high": 58.209999084472656, "low": 56.810001373291016 }, { "date": "2026-06-10", "close": 58.25, "volume": 36515300, "open": 57.939998626708984, "high": 59.040000915527344, "low": 57.779998779296875 }, { "date": "2026-06-11", "close": 57.119999, "volume": 40863500, "open": 58.779998779296875, "high": 58.9900016784668, "low": 57.060001373291016 }, { "date": "2026-06-12", "close": 57.549999, "volume": 31964700, "open": 56.790000915527344, "high": 58.150001525878906, "low": 56.630001068115234 }, { "date": "2026-06-15", "close": 55.549999, "volume": 44319100, "open": 55.20000076293945, "high": 56.04999923706055, "low": 55.02000045776367 }, { "date": "2026-06-16", "close": 55.360001, "volume": 42008400, "open": 55.0, "high": 55.47999954223633, "low": 54.95000076293945 }, { "date": "2026-06-17", "close": 54.669998, "volume": 38553000, "open": 55.2599983215332, "high": 55.36000061035156, "low": 54.540000915527344 }, { "date": "2026-06-18", "close": 53.77, "volume": 39645700, "open": 54.13999938964844, "high": 54.25, "low": 53.25 }, { "date": "2026-06-22", "close": 54.060001, "volume": 30765600, "open": 53.529998779296875, "high": 54.130001068115234, "low": 53.16999816894531 }, { "date": "2026-06-23", "close": 54.459999, "volume": 38690400, "open": 54.13999938964844, "high": 54.560001373291016, "low": 53.869998931884766 }, { "date": "2026-06-24", "close": 53.57, "volume": 43034600, "open": 53.5, "high": 53.77000045776367, "low": 52.939998626708984 }, { "date": "2026-06-25", "close": 54.09, "volume": 28221700, "open": 53.20000076293945, "high": 54.31999969482422, "low": 53.0 }, { "date": "2026-06-26", "close": 53.84, "volume": 19025200, "open": 54.0, "high": 54.150001525878906, "low": 53.68000030517578 }, { "date": "2026-06-29", "close": 53.580002, "volume": 25142300, "open": 53.97999954223633, "high": 54.279998779296875, "low": 53.470001220703125 }, { "date": "2026-06-30", "close": 53.110001, "volume": 28284000, "open": 53.619998931884766, "high": 54.119998931884766, "low": 53.08000183105469 }, { "date": "2026-07-01", "close": 52.810001, "volume": 33662700, "open": 53.04999923706055, "high": 53.439998626708984, "low": 52.619998931884766 }, { "date": "2026-07-02", "close": 53.220001, "volume": 28525600, "open": 53.2400016784668, "high": 53.650001525878906, "low": 52.90999984741211 }, { "date": "2026-07-06", "close": 53.130001, "volume": 24735300, "open": 53.060001373291016, "high": 53.54999923706055, "low": 53.0 }, { "date": "2026-07-07", "close": 54.639999, "volume": 41833600, "open": 53.61000061035156, "high": 54.81999969482422, "low": 53.599998474121094 }, { "date": "2026-07-08", "close": 55.599998, "volume": 39741400, "open": 55.459999084472656, "high": 56.040000915527344, "low": 54.869998931884766 }, { "date": "2026-07-09", "close": 54.82, "volume": 21770700, "open": 55.279998779296875, "high": 55.47999954223633, "low": 54.72999954223633 }, { "date": "2026-07-10", "close": 55.080002, "volume": 22974700, "open": 55.08000183105469, "high": 55.2400016784668, "low": 54.36000061035156 }, { "date": "2026-07-13", "close": 56.740002, "volume": 41200900, "open": 55.86000061035156, "high": 56.970001220703125, "low": 55.86000061035156 }, { "date": "2026-07-14", "close": 56.950001, "volume": 32579000, "open": 57.0, "high": 57.220001220703125, "low": 56.290000915527344 }, { "date": "2026-07-15", "close": 56.5, "volume": 33184200, "open": 56.939998626708984, "high": 57.040000915527344, "low": 55.7599983215332 }, { "date": "2026-07-16", "close": 57.02, "volume": 27477000, "open": 56.65999984741211, "high": 57.29999923706055, "low": 56.599998474121094 }, { "date": "2026-07-17", "close": 57.68, "volume": 31397800, "open": 57.95000076293945, "high": 58.119998931884766, "low": 57.279998779296875 }, { "date": "2026-07-20", "close": 57.939999, "volume": 27329300, "open": 57.560001373291016, "high": 58.38999938964844, "low": 57.40999984741211 }, { "date": "2026-07-21", "close": 58.5, "volume": 20315700, "open": 58.15999984741211, "high": 58.529998779296875, "low": 57.83000183105469 }, { "date": "2026-07-22", "close": 59.200001, "volume": 29548600, "open": 59.27000045776367, "high": 59.52000045776367, "low": 58.900001525878906 }, { "date": "2026-07-23", "close": 59.380001, "volume": 35838600, "open": 60.2400016784668, "high": 60.380001068115234, "low": 59.27000045776367 }, { "date": "2026-07-24", "close": 59.619999, "volume": 34181900, "open": 59.400001525878906, "high": 60.45000076293945, "low": 59.400001525878906 }, { "date": "2026-07-27", "close": 58.360001, "volume": 33819500, "open": 58.40999984741211, "high": 59.279998779296875, "low": 58.22999954223633 }, { "date": "2026-07-28", "close": 57.57, "volume": 27800800, "open": 58.40999984741211, "high": 58.790000915527344, "low": 57.25 }, { "date": "2026-07-29", "close": 58.650002, "volume": 34166800, "open": 59.08000183105469, "high": 59.29999923706055, "low": 58.41999816894531 }, { "date": "2026-07-30", "close": 58.959999, "volume": 23045700, "open": 58.08000183105469, "high": 59.11000061035156, "low": 58.02000045776367 }, { "date": "2026-07-31", "close": 59.549999, "volume": 23556500, "open": 58.93000030517578, "high": 59.689998626708984, "low": 58.31999969482422 }, { "date": "2026-08-03", "close": 58.790001, "volume": 26038400, "open": 58.689998626708984, "high": 59.33000183105469, "low": 58.15999984741211 }, { "date": "2026-08-04", "close": 58.52, "volume": 37661500, "open": 57.70000076293945, "high": 58.720001220703125, "low": 57.130001068115234 }, { "date": "2026-08-05", "close": 57.310001, "volume": 33213500, "open": 58.77000045776367, "high": 58.97999954223633, "low": 57.209999084472656 }, { "date": "2026-08-06", "close": 58.16, "volume": 25084300, "open": 58.38999938964844, "high": 58.560001373291016, "low": 57.58000183105469 }, { "date": "2026-08-07", "close": 57.5, "volume": 21092700, "open": 57.529998779296875, "high": 58.04999923706055, "low": 57.11000061035156 }, { "date": "2026-08-10", "close": 60.18, "volume": 33677800, "open": 58.189998626708984, "high": 60.209999084472656, "low": 58.099998474121094 }, { "date": "2026-08-11", "close": 60.93, "volume": 22400800, "open": 59.9900016784668, "high": 61.08000183105469, "low": 59.9900016784668 }, { "date": "2026-08-12", "close": 61.029999, "volume": 22584200, "open": 60.470001220703125, "high": 61.16999816894531, "low": 60.34000015258789 }, { "date": "2026-08-13", "close": 61.060001, "volume": 20703600, "open": 60.52000045776367, "high": 61.130001068115234, "low": 60.22999954223633 }, { "date": "2026-08-14", "close": 61.91, "volume": 22777700, "open": 61.369998931884766, "high": 62.11000061035156, "low": 61.25 }, { "date": "2026-08-17", "close": 62.580002, "volume": 23550300, "open": 62.220001220703125, "high": 62.689998626708984, "low": 61.790000915527344 }, { "date": "2026-08-18", "close": 63.68, "volume": 27280500, "open": 63.40999984741211, "high": 63.709999084472656, "low": 63.119998931884766 }, { "date": "2026-08-19", "close": 63.580002, "volume": 25537800, "open": 63.849998474121094, "high": 64.25, "low": 63.400001525878906 }, { "date": "2026-08-20", "close": 63.75, "volume": 24304100, "open": 64.25, "high": 64.69999694824219, "low": 63.689998626708984 }, { "date": "2026-08-21", "close": 63.639999, "volume": 27791900, "open": 63.90999984741211, "high": 64.30000305175781, "low": 63.349998474121094 }, { "date": "2026-08-24", "close": 63.110001, "volume": 23007900, "open": 63.2400016784668, "high": 63.720001220703125, "low": 62.560001373291016 }, { "date": "2026-08-25", "close": 62.060001, "volume": 27426400, "open": 62.20000076293945, "high": 62.790000915527344, "low": 62.040000915527344 }, { "date": "2026-08-26", "close": 62.43, "volume": 24394100, "open": 61.43000030517578, "high": 63.02000045776367, "low": 61.310001373291016 }, { "date": "2026-08-27", "close": 62.290001, "volume": 29599300, "open": 62.22999954223633, "high": 62.720001220703125, "low": 61.54999923706055 }, { "date": "2026-08-28", "close": 62.68, "volume": 20624500, "open": 62.349998474121094, "high": 62.7400016784668, "low": 62.119998931884766 }, { "date": "2026-08-31", "close": 63.959999, "volume": 27148800, "open": 63.79999923706055, "high": 64.44000244140625, "low": 63.13999938964844 }, { "date": "2026-09-01", "close": 64.769997, "volume": 33275900, "open": 64.87000274658203, "high": 64.94999694824219, "low": 64.05000305175781 }, { "date": "2026-09-02", "close": 65.099998, "volume": 27393300, "open": 64.2699966430664, "high": 65.3499984741211, "low": 64.25 }, { "date": "2026-09-03", "close": 64.620003, "volume": 24070700, "open": 65.12000274658203, "high": 65.5199966430664, "low": 64.58000183105469 }, { "date": "2026-09-04", "close": 64.059998, "volume": 26281800, "open": 64.04000091552734, "high": 64.33000183105469, "low": 63.380001068115234 }, { "date": "2026-09-08", "close": 64.769997, "volume": 28088200, "open": 64.83000183105469, "high": 65.23999786376953, "low": 64.30999755859375 }, { "date": "2026-09-09", "close": 65.309998, "volume": 25392400, "open": 65.55999755859375, "high": 65.91999816894531, "low": 65.01000213623047 }, { "date": "2026-09-10", "close": 64.93, "volume": 37212600, "open": 66.13999938964844, "high": 66.16999816894531, "low": 64.33999633789062 }, { "date": "2026-09-11", "close": 65.139999, "volume": 30546300, "open": 64.88999938964844, "high": 65.7300033569336, "low": 64.70999908447266 }, { "date": "2026-09-14", "close": 64.529999, "volume": 47236500, "open": 65.95999908447266, "high": 66.05000305175781, "low": 64.18000030517578 }, { "date": "2026-09-15", "close": 65.93, "volume": 34571900, "open": 64.87999725341797, "high": 66.12000274658203, "low": 64.80999755859375 }, { "date": "2026-09-16", "close": 64.029999, "volume": 48608400, "open": 65.22000122070312, "high": 65.22000122070312, "low": 63.68000030517578 }, { "date": "2026-09-17", "close": 64.480003, "volume": 35534300, "open": 63.5, "high": 64.5199966430664, "low": 63.459999084472656 }, { "date": "2026-09-18", "close": 64.309998, "volume": 29418800, "open": 64.19999694824219, "high": 64.75, "low": 64.0999984741211 }, { "date": "2026-09-21", "close": 62.459999, "volume": 36482200, "open": 63.16999816894531, "high": 63.70000076293945, "low": 62.369998931884766 }, { "date": "2026-09-22", "close": 61.779999, "volume": 39289100, "open": 61.630001068115234, "high": 62.66999816894531, "low": 61.41999816894531 }, { "date": "2026-09-23", "close": 62.369999, "volume": 36551700, "open": 62.18000030517578, "high": 62.970001220703125, "low": 62.04999923706055 }, { "date": "2026-09-24", "close": 62.599998, "volume": 38168900, "open": 63.06999969482422, "high": 63.40999984741211, "low": 62.459999084472656 }, { "date": "2026-09-25", "close": 62.040001, "volume": 37559500, "open": 61.91999816894531, "high": 62.33000183105469, "low": 61.65999984741211 }, { "date": "2026-09-28", "close": 62.099998, "volume": 35162800, "open": 62.77000045776367, "high": 62.790000915527344, "low": 61.83000183105469 }, { "date": "2026-09-29", "close": 61.540001, "volume": 30944100, "open": 61.150001525878906, "high": 61.790000915527344, "low": 60.95000076293945 }, { "date": "2026-09-30", "close": 61.5, "volume": 24870000, "open": 61.81999969482422, "high": 62.099998474121094, "low": 61.40999984741211 }, { "date": "2026-10-01", "close": 62.700001, "volume": 41681200, "open": 61.15999984741211, "high": 62.75, "low": 61.040000915527344 }, { "date": "2026-10-02", "close": 62.82, "volume": 29238100, "open": 61.86000061035156, "high": 62.95000076293945, "low": 61.86000061035156 }, { "date": "2026-10-05", "close": 63.450001, "volume": 29430100, "open": 62.75, "high": 63.75, "low": 62.04999923706055 }, { "date": "2026-10-06", "close": 63.75, "volume": 27824500, "open": 63.02000045776367, "high": 64.05999755859375, "low": 62.93000030517578 }, { "date": "2026-10-07", "close": 63.360001, "volume": 27139200, "open": 64.04000091552734, "high": 64.51000213623047, "low": 63.040000915527344 }, { "date": "2026-10-08", "close": 65.239998, "volume": 51304400, "open": 64.51000213623047, "high": 65.47000122070312, "low": 64.30999755859375 }, { "date": "2026-10-09", "close": 65.080002, "volume": 27323700, "open": 64.95999908447266, "high": 65.86000061035156, "low": 64.87999725341797 }, { "date": "2026-10-12", "close": 66.010002, "volume": 19885200, "open": 65.8499984741211, "high": 66.41999816894531, "low": 65.66999816894531 }, { "date": "2026-10-13", "close": 67.199997, "volume": 27488600, "open": 66.5, "high": 67.25, "low": 66.29000091552734 }, { "date": "2026-10-14", "close": 67.629997, "volume": 25252100, "open": 67.5999984741211, "high": 67.72000122070312, "low": 67.12000274658203 }, { "date": "2026-10-15", "close": 66.559998, "volume": 31406300, "open": 67.9000015258789, "high": 67.9000015258789, "low": 66.16999816894531 }, { "date": "2026-10-16", "close": 68.239998, "volume": 37535100, "open": 67.12000274658203, "high": 68.29000091552734, "low": 67.01000213623047 }, { "date": "2026-10-19", "close": 67.800003, "volume": 29098400, "open": 67.94999694824219, "high": 68.51000213623047, "low": 67.62999725341797 }, { "date": "2026-10-20", "close": 67.970001, "volume": 39387200, "open": 68.44999694824219, "high": 68.4800033569336, "low": 66.83999633789062 }, { "date": "2026-10-21", "close": 68.160004, "volume": 26469900, "open": 67.86000061035156, "high": 68.63999938964844, "low": 67.51000213623047 }, { "date": "2026-10-22", "close": 67.57, "volume": 41617500, "open": 68.73999786376953, "high": 68.77999877929688, "low": 66.29000091552734 }, { "date": "2026-10-23", "close": 69.330002, "volume": 38656200, "open": 68.08000183105469, "high": 69.72000122070312, "low": 67.76000213623047 }, { "date": "2026-10-26", "close": 69.639999, "volume": 32304500, "open": 68.7300033569336, "high": 69.86000061035156, "low": 68.62000274658203 }, { "date": "2026-10-27", "close": 68.209999, "volume": 31600200, "open": 69.27999877929688, "high": 69.69999694824219, "low": 68.05000305175781 }, { "date": "2026-10-28", "close": 68.449997, "volume": 28395700, "open": 68.47000122070312, "high": 68.93000030517578, "low": 68.12999725341797 }, { "date": "2026-10-29", "close": 68.709999, "volume": 25090300, "open": 69.12999725341797, "high": 69.22000122070312, "low": 67.9800033569336 }, { "date": "2026-10-30", "close": 70.019997, "volume": 31553100, "open": 69.5199966430664, "high": 70.1500015258789, "low": 69.27999877929688 }, { "date": "2026-11-02", "close": 67.25, "volume": 50875300, "open": 68.8499984741211, "high": 69.13999938964844, "low": 67.2300033569336 }, { "date": "2026-11-03", "close": 66.68, "volume": 30946700, "open": 66.62999725341797, "high": 67.48999786376953, "low": 66.45999908447266 }, { "date": "2026-11-04", "close": 63.52, "volume": 69350800, "open": 65.83000183105469, "high": 65.94999694824219, "low": 62.65999984741211 }, { "date": "2026-11-05", "close": 61.630001, "volume": 68380300, "open": 64.12999725341797, "high": 64.54000091552734, "low": 61.630001068115234 }, { "date": "2026-11-06", "close": 61.619999, "volume": 41387200, "open": 61.380001068115234, "high": 62.400001525878906, "low": 61.209999084472656 }, { "date": "2026-11-09", "close": 61.939999, "volume": 40198400, "open": 61.25, "high": 62.279998779296875, "low": 60.849998474121094 }, { "date": "2026-11-10", "close": 62.209999, "volume": 33270500, "open": 60.869998931884766, "high": 62.43000030517578, "low": 60.43000030517578 }, { "date": "2026-11-11", "close": 63.369999, "volume": 24759500, "open": 62.880001068115234, "high": 63.400001525878906, "low": 62.349998474121094 }, { "date": "2026-11-12", "close": 64.330002, "volume": 26002000, "open": 63.880001068115234, "high": 64.80999755859375, "low": 63.41999816894531 } ], "indicators": { "sma20": 66.3325, "sma50": 64.979, "return_20d": -3.35, "rsi14": 32.95, "realized_vol_20d": 32.11 }, "status": "observed" }, "XLF": { "symbol": "XLF", "name": "Financial Select Sector SPDR", "group": "Sectors", "sector": "Financials", "asset_class": "sector_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/XLF/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 58.209999, "prev_close": 58.630001, "change": -0.420002, "change_pct": -0.7164, "volume": 22013600, "history": [ { "date": "2023-11-13", "close": 33.860001, "volume": 28327300, "open": 33.790000915527344, "high": 33.95000076293945, "low": 33.7400016784668 }, { "date": "2023-11-14", "close": 34.5, "volume": 54296300, "open": 34.22999954223633, "high": 34.689998626708984, "low": 34.20000076293945 }, { "date": "2023-11-15", "close": 34.689999, "volume": 35000200, "open": 34.560001373291016, "high": 34.790000915527344, "low": 34.54999923706055 }, { "date": "2023-11-16", "close": 34.830002, "volume": 33222500, "open": 34.790000915527344, "high": 34.869998931884766, "low": 34.68000030517578 }, { "date": "2023-11-17", "close": 35.009998, "volume": 31336100, "open": 34.959999084472656, "high": 35.02000045776367, "low": 34.869998931884766 }, { "date": "2023-11-20", "close": 35.150002, "volume": 37285400, "open": 34.959999084472656, "high": 35.22999954223633, "low": 34.88999938964844 }, { "date": "2023-11-21", "close": 35.130001, "volume": 27285700, "open": 35.099998474121094, "high": 35.220001220703125, "low": 35.06999969482422 }, { "date": "2023-11-22", "close": 35.27, "volume": 32719200, "open": 35.209999084472656, "high": 35.34000015258789, "low": 35.150001525878906 }, { "date": "2023-11-24", "close": 35.380001, "volume": 13168500, "open": 35.27000045776367, "high": 35.439998626708984, "low": 35.2599983215332 }, { "date": "2023-11-27", "close": 35.259998, "volume": 35017000, "open": 35.25, "high": 35.31999969482422, "low": 35.18000030517578 }, { "date": "2023-11-28", "close": 35.25, "volume": 39329300, "open": 35.220001220703125, "high": 35.369998931884766, "low": 35.15999984741211 }, { "date": "2023-11-29", "close": 35.5, "volume": 36651300, "open": 35.349998474121094, "high": 35.709999084472656, "low": 35.349998474121094 }, { "date": "2023-11-30", "close": 35.900002, "volume": 37334500, "open": 35.58000183105469, "high": 35.900001525878906, "low": 35.470001220703125 }, { "date": "2023-12-01", "close": 36.169998, "volume": 51267600, "open": 35.84000015258789, "high": 36.209999084472656, "low": 35.779998779296875 }, { "date": "2023-12-04", "close": 36.130001, "volume": 41366600, "open": 35.959999084472656, "high": 36.27000045776367, "low": 35.91999816894531 }, { "date": "2023-12-05", "close": 35.950001, "volume": 39510900, "open": 36.02000045776367, "high": 36.029998779296875, "low": 35.790000915527344 }, { "date": "2023-12-06", "close": 35.77, "volume": 35616100, "open": 36.150001525878906, "high": 36.279998779296875, "low": 35.720001220703125 }, { "date": "2023-12-07", "close": 35.939999, "volume": 26050900, "open": 35.86000061035156, "high": 35.959999084472656, "low": 35.77000045776367 }, { "date": "2023-12-08", "close": 36.130001, "volume": 33213100, "open": 35.900001525878906, "high": 36.189998626708984, "low": 35.86000061035156 }, { "date": "2023-12-11", "close": 36.349998, "volume": 31165700, "open": 36.13999938964844, "high": 36.41999816894531, "low": 36.13999938964844 }, { "date": "2023-12-12", "close": 36.610001, "volume": 37245700, "open": 36.439998626708984, "high": 36.619998931884766, "low": 36.290000915527344 }, { "date": "2023-12-13", "close": 37.200001, "volume": 56989000, "open": 36.619998931884766, "high": 37.2400016784668, "low": 36.54999923706055 }, { "date": "2023-12-14", "close": 37.57, "volume": 66865700, "open": 37.5, "high": 37.709999084472656, "low": 37.369998931884766 }, { "date": "2023-12-15", "close": 37.349998, "volume": 69246200, "open": 37.2599983215332, "high": 37.439998626708984, "low": 37.189998626708984 }, { "date": "2023-12-18", "close": 37.290001, "volume": 43434000, "open": 37.349998474121094, "high": 37.41999816894531, "low": 37.25 }, { "date": "2023-12-19", "close": 37.57, "volume": 32509000, "open": 37.27000045776367, "high": 37.58000183105469, "low": 37.16999816894531 }, { "date": "2023-12-20", "close": 36.900002, "volume": 52985700, "open": 37.470001220703125, "high": 37.560001373291016, "low": 36.900001525878906 }, { "date": "2023-12-21", "close": 37.259998, "volume": 27522200, "open": 37.060001373291016, "high": 37.27000045776367, "low": 36.91999816894531 }, { "date": "2023-12-22", "close": 37.34, "volume": 30331400, "open": 37.369998931884766, "high": 37.4900016784668, "low": 37.20000076293945 }, { "date": "2023-12-26", "close": 37.490002, "volume": 17837600, "open": 37.369998931884766, "high": 37.560001373291016, "low": 37.310001373291016 }, { "date": "2023-12-27", "close": 37.610001, "volume": 32640800, "open": 37.40999984741211, "high": 37.61000061035156, "low": 37.349998474121094 }, { "date": "2023-12-28", "close": 37.720001, "volume": 25308000, "open": 37.54999923706055, "high": 37.79999923706055, "low": 37.540000915527344 }, { "date": "2023-12-29", "close": 37.599998, "volume": 30218300, "open": 37.709999084472656, "high": 37.77000045776367, "low": 37.4900016784668 }, { "date": "2024-01-02", "close": 37.759998, "volume": 31351900, "open": 37.5, "high": 37.779998779296875, "low": 37.43000030517578 }, { "date": "2024-01-03", "close": 37.439999, "volume": 46909000, "open": 37.59000015258789, "high": 37.650001525878906, "low": 37.380001068115234 }, { "date": "2024-01-04", "close": 37.59, "volume": 36904200, "open": 37.56999969482422, "high": 37.88999938964844, "low": 37.52000045776367 }, { "date": "2024-01-05", "close": 37.75, "volume": 44852300, "open": 37.59000015258789, "high": 37.95000076293945, "low": 37.56999969482422 }, { "date": "2024-01-08", "close": 37.990002, "volume": 39098300, "open": 37.7599983215332, "high": 38.0099983215332, "low": 37.560001373291016 }, { "date": "2024-01-09", "close": 37.75, "volume": 36338100, "open": 37.790000915527344, "high": 37.79999923706055, "low": 37.630001068115234 }, { "date": "2024-01-10", "close": 37.810001, "volume": 37095500, "open": 37.689998626708984, "high": 37.84000015258789, "low": 37.56999969482422 }, { "date": "2024-01-11", "close": 37.669998, "volume": 49043500, "open": 37.7599983215332, "high": 37.810001373291016, "low": 37.369998931884766 }, { "date": "2024-01-12", "close": 37.599998, "volume": 41333900, "open": 37.849998474121094, "high": 37.9900016784668, "low": 37.45000076293945 }, { "date": "2024-01-16", "close": 37.34, "volume": 44042100, "open": 37.279998779296875, "high": 37.40999984741211, "low": 37.130001068115234 }, { "date": "2024-01-17", "close": 37.27, "volume": 38715900, "open": 37.02000045776367, "high": 37.41999816894531, "low": 37.0 }, { "date": "2024-01-18", "close": 37.330002, "volume": 42064900, "open": 37.220001220703125, "high": 37.369998931884766, "low": 36.95000076293945 }, { "date": "2024-01-19", "close": 37.93, "volume": 59417700, "open": 37.470001220703125, "high": 37.97999954223633, "low": 37.349998474121094 }, { "date": "2024-01-22", "close": 38.110001, "volume": 51828800, "open": 38.09000015258789, "high": 38.29999923706055, "low": 38.02000045776367 }, { "date": "2024-01-23", "close": 38.169998, "volume": 46255500, "open": 38.09000015258789, "high": 38.20000076293945, "low": 38.0099983215332 }, { "date": "2024-01-24", "close": 38.32, "volume": 43975500, "open": 38.33000183105469, "high": 38.529998779296875, "low": 38.290000915527344 }, { "date": "2024-01-25", "close": 38.509998, "volume": 50693800, "open": 38.470001220703125, "high": 38.54999923706055, "low": 38.27000045776367 }, { "date": "2024-01-26", "close": 38.650002, "volume": 38620200, "open": 38.45000076293945, "high": 38.720001220703125, "low": 38.40999984741211 }, { "date": "2024-01-29", "close": 38.75, "volume": 44175600, "open": 38.529998779296875, "high": 38.779998779296875, "low": 38.43000030517578 }, { "date": "2024-01-30", "close": 39.240002, "volume": 43229300, "open": 38.790000915527344, "high": 39.279998779296875, "low": 38.77000045776367 }, { "date": "2024-01-31", "close": 38.759998, "volume": 65780900, "open": 39.15999984741211, "high": 39.45000076293945, "low": 38.7400016784668 }, { "date": "2024-02-01", "close": 38.82, "volume": 63445600, "open": 38.689998626708984, "high": 38.849998474121094, "low": 38.25 }, { "date": "2024-02-02", "close": 38.98, "volume": 61778400, "open": 38.689998626708984, "high": 39.15999984741211, "low": 38.66999816894531 }, { "date": "2024-02-05", "close": 38.75, "volume": 37351300, "open": 38.7599983215332, "high": 38.880001068115234, "low": 38.58000183105469 }, { "date": "2024-02-06", "close": 38.830002, "volume": 41055700, "open": 38.70000076293945, "high": 38.88999938964844, "low": 38.650001525878906 }, { "date": "2024-02-07", "close": 39.119999, "volume": 39018700, "open": 39.040000915527344, "high": 39.16999816894531, "low": 38.77000045776367 }, { "date": "2024-02-08", "close": 38.970001, "volume": 47331500, "open": 38.939998626708984, "high": 39.09000015258789, "low": 38.720001220703125 }, { "date": "2024-02-09", "close": 39.080002, "volume": 50680400, "open": 38.91999816894531, "high": 39.099998474121094, "low": 38.81999969482422 }, { "date": "2024-02-12", "close": 39.259998, "volume": 39952700, "open": 39.08000183105469, "high": 39.43000030517578, "low": 38.9900016784668 }, { "date": "2024-02-13", "close": 38.73, "volume": 62948300, "open": 38.959999084472656, "high": 39.060001373291016, "low": 38.41999816894531 }, { "date": "2024-02-14", "close": 39.099998, "volume": 58722500, "open": 38.959999084472656, "high": 39.130001068115234, "low": 38.810001373291016 }, { "date": "2024-02-15", "close": 39.77, "volume": 58107900, "open": 39.220001220703125, "high": 39.849998474121094, "low": 39.209999084472656 }, { "date": "2024-02-16", "close": 39.630001, "volume": 37900000, "open": 39.72999954223633, "high": 39.810001373291016, "low": 39.54999923706055 }, { "date": "2024-02-20", "close": 39.52, "volume": 39952200, "open": 39.349998474121094, "high": 39.65999984741211, "low": 39.31999969482422 }, { "date": "2024-02-21", "close": 39.639999, "volume": 40242400, "open": 39.470001220703125, "high": 39.63999938964844, "low": 39.33000183105469 }, { "date": "2024-02-22", "close": 40.099998, "volume": 55188200, "open": 39.86000061035156, "high": 40.2400016784668, "low": 39.790000915527344 }, { "date": "2024-02-23", "close": 40.299999, "volume": 42190500, "open": 40.25, "high": 40.470001220703125, "low": 40.220001220703125 }, { "date": "2024-02-26", "close": 40.099998, "volume": 38370000, "open": 40.2599983215332, "high": 40.529998779296875, "low": 40.029998779296875 }, { "date": "2024-02-27", "close": 40.209999, "volume": 42599500, "open": 40.13999938964844, "high": 40.220001220703125, "low": 39.939998626708984 }, { "date": "2024-02-28", "close": 40.360001, "volume": 40040800, "open": 40.130001068115234, "high": 40.5, "low": 40.119998931884766 }, { "date": "2024-02-29", "close": 40.34, "volume": 37629700, "open": 40.459999084472656, "high": 40.54999923706055, "low": 40.16999816894531 }, { "date": "2024-03-01", "close": 40.290001, "volume": 40794900, "open": 40.33000183105469, "high": 40.41999816894531, "low": 40.15999984741211 }, { "date": "2024-03-04", "close": 40.389999, "volume": 53413200, "open": 40.220001220703125, "high": 40.5, "low": 40.209999084472656 }, { "date": "2024-03-05", "close": 40.400002, "volume": 50770200, "open": 40.25, "high": 40.630001068115234, "low": 40.25 }, { "date": "2024-03-06", "close": 40.610001, "volume": 58459500, "open": 40.459999084472656, "high": 40.72999954223633, "low": 40.279998779296875 }, { "date": "2024-03-07", "close": 40.549999, "volume": 35505100, "open": 40.7599983215332, "high": 40.84000015258789, "low": 40.400001525878906 }, { "date": "2024-03-08", "close": 40.619999, "volume": 47266600, "open": 40.61000061035156, "high": 40.83000183105469, "low": 40.56999969482422 }, { "date": "2024-03-11", "close": 40.689999, "volume": 36233100, "open": 40.470001220703125, "high": 40.72999954223633, "low": 40.400001525878906 }, { "date": "2024-03-12", "close": 40.860001, "volume": 53199300, "open": 40.779998779296875, "high": 40.97999954223633, "low": 40.63999938964844 }, { "date": "2024-03-13", "close": 41.16, "volume": 43471400, "open": 40.939998626708984, "high": 41.16999816894531, "low": 40.90999984741211 }, { "date": "2024-03-14", "close": 40.830002, "volume": 65563400, "open": 41.16999816894531, "high": 41.25, "low": 40.61000061035156 }, { "date": "2024-03-15", "close": 40.790001, "volume": 67568000, "open": 40.599998474121094, "high": 40.97999954223633, "low": 40.52000045776367 }, { "date": "2024-03-18", "close": 40.869999, "volume": 39140600, "open": 40.779998779296875, "high": 40.91999816894531, "low": 40.58000183105469 }, { "date": "2024-03-19", "close": 41.07, "volume": 36748300, "open": 40.900001525878906, "high": 41.09000015258789, "low": 40.880001068115234 }, { "date": "2024-03-20", "close": 41.560001, "volume": 52255300, "open": 41.02000045776367, "high": 41.59000015258789, "low": 40.95000076293945 }, { "date": "2024-03-21", "close": 41.900002, "volume": 49209200, "open": 41.65999984741211, "high": 42.0, "low": 41.61000061035156 }, { "date": "2024-03-22", "close": 41.419998, "volume": 32033000, "open": 41.95000076293945, "high": 42.040000915527344, "low": 41.38999938964844 }, { "date": "2024-03-25", "close": 41.259998, "volume": 31784000, "open": 41.38999938964844, "high": 41.459999084472656, "low": 41.2599983215332 }, { "date": "2024-03-26", "close": 41.400002, "volume": 30135500, "open": 41.40999984741211, "high": 41.529998779296875, "low": 41.27000045776367 }, { "date": "2024-03-27", "close": 41.889999, "volume": 36670300, "open": 41.599998474121094, "high": 41.900001525878906, "low": 41.4900016784668 }, { "date": "2024-03-28", "close": 42.119999, "volume": 41490200, "open": 41.939998626708984, "high": 42.220001220703125, "low": 41.869998931884766 }, { "date": "2024-04-01", "close": 41.889999, "volume": 37537700, "open": 42.15999984741211, "high": 42.20000076293945, "low": 41.810001373291016 }, { "date": "2024-04-02", "close": 41.669998, "volume": 36359800, "open": 41.7599983215332, "high": 41.81999969482422, "low": 41.599998474121094 }, { "date": "2024-04-03", "close": 41.650002, "volume": 39715900, "open": 41.68000030517578, "high": 41.959999084472656, "low": 41.540000915527344 }, { "date": "2024-04-04", "close": 41.18, "volume": 52657500, "open": 42.0, "high": 42.08000183105469, "low": 41.130001068115234 }, { "date": "2024-04-05", "close": 41.57, "volume": 47540300, "open": 41.34000015258789, "high": 41.68000030517578, "low": 41.20000076293945 }, { "date": "2024-04-08", "close": 41.75, "volume": 35165700, "open": 41.58000183105469, "high": 41.81999969482422, "low": 41.560001373291016 }, { "date": "2024-04-09", "close": 41.509998, "volume": 51953600, "open": 41.77000045776367, "high": 41.880001068115234, "low": 41.18000030517578 }, { "date": "2024-04-10", "close": 40.889999, "volume": 59492800, "open": 41.11000061035156, "high": 41.27000045776367, "low": 40.7599983215332 }, { "date": "2024-04-11", "close": 40.599998, "volume": 56870800, "open": 40.869998931884766, "high": 40.93000030517578, "low": 40.349998474121094 }, { "date": "2024-04-12", "close": 40.060001, "volume": 81234800, "open": 40.33000183105469, "high": 40.5, "low": 39.90999984741211 }, { "date": "2024-04-15", "close": 39.860001, "volume": 71800600, "open": 40.58000183105469, "high": 40.7400016784668, "low": 39.7400016784668 }, { "date": "2024-04-16", "close": 39.59, "volume": 66751300, "open": 39.88999938964844, "high": 39.97999954223633, "low": 39.529998779296875 }, { "date": "2024-04-17", "close": 39.689999, "volume": 41561900, "open": 39.77000045776367, "high": 39.95000076293945, "low": 39.529998779296875 }, { "date": "2024-04-18", "close": 39.830002, "volume": 48893400, "open": 39.869998931884766, "high": 40.18000030517578, "low": 39.7400016784668 }, { "date": "2024-04-19", "close": 40.380001, "volume": 55513600, "open": 40.04999923706055, "high": 40.459999084472656, "low": 39.970001220703125 }, { "date": "2024-04-22", "close": 40.869999, "volume": 50701200, "open": 40.599998474121094, "high": 41.099998474121094, "low": 40.43000030517578 }, { "date": "2024-04-23", "close": 41.130001, "volume": 36488600, "open": 41.060001373291016, "high": 41.22999954223633, "low": 40.95000076293945 }, { "date": "2024-04-24", "close": 41.119999, "volume": 33957500, "open": 41.02000045776367, "high": 41.18000030517578, "low": 40.90999984741211 }, { "date": "2024-04-25", "close": 40.880001, "volume": 50365700, "open": 40.91999816894531, "high": 41.029998779296875, "low": 40.529998779296875 }, { "date": "2024-04-26", "close": 40.82, "volume": 35796900, "open": 40.810001373291016, "high": 41.04999923706055, "low": 40.720001220703125 }, { "date": "2024-04-29", "close": 40.759998, "volume": 36596100, "open": 40.810001373291016, "high": 40.9900016784668, "low": 40.61000061035156 }, { "date": "2024-04-30", "close": 40.360001, "volume": 34481600, "open": 40.66999816894531, "high": 40.7599983215332, "low": 40.36000061035156 }, { "date": "2024-05-01", "close": 40.360001, "volume": 54717600, "open": 40.33000183105469, "high": 40.849998474121094, "low": 40.279998779296875 }, { "date": "2024-05-02", "close": 40.459999, "volume": 37085100, "open": 40.63999938964844, "high": 40.70000076293945, "low": 40.16999816894531 }, { "date": "2024-05-03", "close": 40.549999, "volume": 45012600, "open": 40.70000076293945, "high": 40.790000915527344, "low": 40.349998474121094 }, { "date": "2024-05-06", "close": 41.07, "volume": 42335600, "open": 40.86000061035156, "high": 41.06999969482422, "low": 40.77000045776367 }, { "date": "2024-05-07", "close": 41.209999, "volume": 42601200, "open": 41.16999816894531, "high": 41.290000915527344, "low": 41.099998474121094 }, { "date": "2024-05-08", "close": 41.360001, "volume": 28390900, "open": 41.16999816894531, "high": 41.43000030517578, "low": 41.060001373291016 }, { "date": "2024-05-09", "close": 41.669998, "volume": 31594800, "open": 41.2599983215332, "high": 41.66999816894531, "low": 41.25 }, { "date": "2024-05-10", "close": 41.830002, "volume": 34306800, "open": 41.81999969482422, "high": 41.90999984741211, "low": 41.77000045776367 }, { "date": "2024-05-13", "close": 41.66, "volume": 29570100, "open": 41.95000076293945, "high": 42.02000045776367, "low": 41.65999984741211 }, { "date": "2024-05-14", "close": 41.869999, "volume": 30638300, "open": 41.81999969482422, "high": 41.900001525878906, "low": 41.65999984741211 }, { "date": "2024-05-15", "close": 42.18, "volume": 36138300, "open": 41.970001220703125, "high": 42.220001220703125, "low": 41.959999084472656 }, { "date": "2024-05-16", "close": 42.18, "volume": 36032700, "open": 42.220001220703125, "high": 42.380001068115234, "low": 42.15999984741211 }, { "date": "2024-05-17", "close": 42.490002, "volume": 29813200, "open": 42.25, "high": 42.4900016784668, "low": 42.20000076293945 }, { "date": "2024-05-20", "close": 41.91, "volume": 35719600, "open": 42.400001525878906, "high": 42.459999084472656, "low": 41.88999938964844 }, { "date": "2024-05-21", "close": 42.18, "volume": 33413400, "open": 41.9900016784668, "high": 42.220001220703125, "low": 41.970001220703125 }, { "date": "2024-05-22", "close": 41.939999, "volume": 38661100, "open": 42.09000015258789, "high": 42.27000045776367, "low": 41.849998474121094 }, { "date": "2024-05-23", "close": 41.360001, "volume": 51768500, "open": 41.900001525878906, "high": 41.939998626708984, "low": 41.20000076293945 }, { "date": "2024-05-24", "close": 41.610001, "volume": 23477300, "open": 41.439998626708984, "high": 41.619998931884766, "low": 41.439998626708984 }, { "date": "2024-05-28", "close": 41.150002, "volume": 31004900, "open": 41.52000045776367, "high": 41.52000045776367, "low": 41.0 }, { "date": "2024-05-29", "close": 40.82, "volume": 40620200, "open": 40.81999969482422, "high": 40.95000076293945, "low": 40.70000076293945 }, { "date": "2024-05-30", "close": 41.040001, "volume": 32769300, "open": 40.86000061035156, "high": 41.130001068115234, "low": 40.7599983215332 }, { "date": "2024-05-31", "close": 41.639999, "volume": 38664000, "open": 41.119998931884766, "high": 41.68000030517578, "low": 41.0 }, { "date": "2024-06-03", "close": 41.380001, "volume": 37855000, "open": 41.630001068115234, "high": 41.68000030517578, "low": 41.02000045776367 }, { "date": "2024-06-04", "close": 41.189999, "volume": 27586400, "open": 41.15999984741211, "high": 41.5, "low": 41.0 }, { "date": "2024-06-05", "close": 41.310001, "volume": 23817300, "open": 41.31999969482422, "high": 41.36000061035156, "low": 41.0099983215332 }, { "date": "2024-06-06", "close": 41.290001, "volume": 39040200, "open": 41.380001068115234, "high": 41.5, "low": 41.130001068115234 }, { "date": "2024-06-07", "close": 41.48, "volume": 42273300, "open": 41.29999923706055, "high": 41.709999084472656, "low": 41.220001220703125 }, { "date": "2024-06-10", "close": 41.32, "volume": 31615200, "open": 41.29999923706055, "high": 41.369998931884766, "low": 41.04999923706055 }, { "date": "2024-06-11", "close": 40.849998, "volume": 54584900, "open": 41.119998931884766, "high": 41.13999938964844, "low": 40.650001525878906 }, { "date": "2024-06-12", "close": 40.810001, "volume": 46399800, "open": 41.27000045776367, "high": 41.31999969482422, "low": 40.75 }, { "date": "2024-06-13", "close": 40.779999, "volume": 39497900, "open": 40.810001373291016, "high": 40.81999969482422, "low": 40.5 }, { "date": "2024-06-14", "close": 40.650002, "volume": 29083000, "open": 40.5, "high": 40.72999954223633, "low": 40.369998931884766 }, { "date": "2024-06-17", "close": 41.009998, "volume": 36076900, "open": 40.54999923706055, "high": 41.02000045776367, "low": 40.47999954223633 }, { "date": "2024-06-18", "close": 41.27, "volume": 38900300, "open": 40.959999084472656, "high": 41.27000045776367, "low": 40.91999816894531 }, { "date": "2024-06-20", "close": 41.490002, "volume": 42869100, "open": 41.18000030517578, "high": 41.599998474121094, "low": 41.13999938964844 }, { "date": "2024-06-21", "close": 41.330002, "volume": 42530600, "open": 41.38999938964844, "high": 41.43000030517578, "low": 41.09000015258789 }, { "date": "2024-06-24", "close": 41.59, "volume": 45252000, "open": 41.34000015258789, "high": 41.849998474121094, "low": 41.2400016784668 }, { "date": "2024-06-25", "close": 41.279999, "volume": 32845400, "open": 41.5099983215332, "high": 41.63999938964844, "low": 41.15999984741211 }, { "date": "2024-06-26", "close": 41.02, "volume": 37978500, "open": 41.09000015258789, "high": 41.11000061035156, "low": 40.81999969482422 }, { "date": "2024-06-27", "close": 40.970001, "volume": 25466100, "open": 40.900001525878906, "high": 41.02000045776367, "low": 40.720001220703125 }, { "date": "2024-06-28", "close": 41.110001, "volume": 44045100, "open": 41.060001373291016, "high": 41.369998931884766, "low": 40.939998626708984 }, { "date": "2024-07-01", "close": 41.200001, "volume": 36131100, "open": 41.279998779296875, "high": 41.54999923706055, "low": 41.029998779296875 }, { "date": "2024-07-02", "close": 41.68, "volume": 27033100, "open": 41.119998931884766, "high": 41.68000030517578, "low": 41.099998474121094 }, { "date": "2024-07-03", "close": 41.549999, "volume": 21113200, "open": 41.720001220703125, "high": 41.7599983215332, "low": 41.529998779296875 }, { "date": "2024-07-05", "close": 41.540001, "volume": 21421100, "open": 41.63999938964844, "high": 41.63999938964844, "low": 41.29999923706055 }, { "date": "2024-07-08", "close": 41.43, "volume": 27779300, "open": 41.599998474121094, "high": 41.849998474121094, "low": 41.380001068115234 }, { "date": "2024-07-09", "close": 41.75, "volume": 33140000, "open": 41.470001220703125, "high": 42.02000045776367, "low": 41.41999816894531 }, { "date": "2024-07-10", "close": 41.91, "volume": 28445400, "open": 41.54999923706055, "high": 41.91999816894531, "low": 41.529998779296875 }, { "date": "2024-07-11", "close": 42.240002, "volume": 45836600, "open": 41.95000076293945, "high": 42.310001373291016, "low": 41.81999969482422 }, { "date": "2024-07-12", "close": 42.380001, "volume": 39041200, "open": 42.189998626708984, "high": 42.560001373291016, "low": 42.08000183105469 }, { "date": "2024-07-15", "close": 43.0, "volume": 46561200, "open": 42.529998779296875, "high": 43.040000915527344, "low": 42.5 }, { "date": "2024-07-16", "close": 43.490002, "volume": 52243100, "open": 43.029998779296875, "high": 43.5099983215332, "low": 42.95000076293945 }, { "date": "2024-07-17", "close": 43.82, "volume": 54773300, "open": 43.439998626708984, "high": 43.900001525878906, "low": 43.369998931884766 }, { "date": "2024-07-18", "close": 43.290001, "volume": 58731300, "open": 43.66999816894531, "high": 44.11000061035156, "low": 43.189998626708984 }, { "date": "2024-07-19", "close": 42.849998, "volume": 47220000, "open": 43.27000045776367, "high": 43.36000061035156, "low": 42.79999923706055 }, { "date": "2024-07-22", "close": 43.09, "volume": 29071100, "open": 42.95000076293945, "high": 43.16999816894531, "low": 42.75 }, { "date": "2024-07-23", "close": 43.169998, "volume": 23800400, "open": 43.20000076293945, "high": 43.38999938964844, "low": 43.099998474121094 }, { "date": "2024-07-24", "close": 42.580002, "volume": 47786900, "open": 43.040000915527344, "high": 43.130001068115234, "low": 42.58000183105469 }, { "date": "2024-07-25", "close": 42.740002, "volume": 44862000, "open": 42.65999984741211, "high": 43.369998931884766, "low": 42.650001525878906 }, { "date": "2024-07-26", "close": 43.41, "volume": 32636300, "open": 42.970001220703125, "high": 43.540000915527344, "low": 42.95000076293945 }, { "date": "2024-07-29", "close": 43.349998, "volume": 35195700, "open": 43.5099983215332, "high": 43.540000915527344, "low": 43.130001068115234 }, { "date": "2024-07-30", "close": 43.849998, "volume": 31418700, "open": 43.619998931884766, "high": 44.0, "low": 43.599998474121094 }, { "date": "2024-07-31", "close": 43.740002, "volume": 38694800, "open": 43.95000076293945, "high": 44.11000061035156, "low": 43.709999084472656 }, { "date": "2024-08-01", "close": 43.119999, "volume": 47060900, "open": 43.900001525878906, "high": 43.959999084472656, "low": 42.93000030517578 }, { "date": "2024-08-02", "close": 42.060001, "volume": 78599800, "open": 42.630001068115234, "high": 42.779998779296875, "low": 41.79999923706055 }, { "date": "2024-08-05", "close": 40.84, "volume": 107913600, "open": 41.13999938964844, "high": 41.22999954223633, "low": 40.65999984741211 }, { "date": "2024-08-06", "close": 41.5, "volume": 57668900, "open": 41.02000045776367, "high": 41.9900016784668, "low": 40.90999984741211 }, { "date": "2024-08-07", "close": 41.549999, "volume": 43912600, "open": 41.959999084472656, "high": 42.36000061035156, "low": 41.4900016784668 }, { "date": "2024-08-08", "close": 42.220001, "volume": 41260500, "open": 41.81999969482422, "high": 42.27000045776367, "low": 41.7599983215332 }, { "date": "2024-08-09", "close": 42.400002, "volume": 23838800, "open": 42.209999084472656, "high": 42.5099983215332, "low": 42.040000915527344 }, { "date": "2024-08-12", "close": 42.18, "volume": 20509300, "open": 42.47999954223633, "high": 42.59000015258789, "low": 42.09000015258789 }, { "date": "2024-08-13", "close": 42.529999, "volume": 24922000, "open": 42.43000030517578, "high": 42.560001373291016, "low": 42.119998931884766 }, { "date": "2024-08-14", "close": 43.049999, "volume": 30673000, "open": 42.630001068115234, "high": 43.130001068115234, "low": 42.599998474121094 }, { "date": "2024-08-15", "close": 43.450001, "volume": 33329000, "open": 43.459999084472656, "high": 43.689998626708984, "low": 43.310001373291016 }, { "date": "2024-08-16", "close": 43.77, "volume": 25338900, "open": 43.400001525878906, "high": 43.77000045776367, "low": 43.400001525878906 }, { "date": "2024-08-19", "close": 44.009998, "volume": 24458600, "open": 43.779998779296875, "high": 44.02000045776367, "low": 43.779998779296875 }, { "date": "2024-08-20", "close": 43.869999, "volume": 19620400, "open": 43.959999084472656, "high": 44.0, "low": 43.779998779296875 }, { "date": "2024-08-21", "close": 43.799999, "volume": 19914100, "open": 43.939998626708984, "high": 43.9900016784668, "low": 43.56999969482422 }, { "date": "2024-08-22", "close": 44.049999, "volume": 24738700, "open": 43.849998474121094, "high": 44.04999923706055, "low": 43.810001373291016 }, { "date": "2024-08-23", "close": 44.43, "volume": 32762500, "open": 44.18000030517578, "high": 44.540000915527344, "low": 44.09000015258789 }, { "date": "2024-08-26", "close": 44.57, "volume": 23716300, "open": 44.58000183105469, "high": 44.810001373291016, "low": 44.470001220703125 }, { "date": "2024-08-27", "close": 44.799999, "volume": 21583500, "open": 44.65999984741211, "high": 44.81999969482422, "low": 44.58000183105469 }, { "date": "2024-08-28", "close": 44.91, "volume": 24726200, "open": 44.68000030517578, "high": 45.15999984741211, "low": 44.63999938964844 }, { "date": "2024-08-29", "close": 45.310001, "volume": 33726600, "open": 45.060001373291016, "high": 45.459999084472656, "low": 44.75 }, { "date": "2024-08-30", "close": 45.740002, "volume": 28967700, "open": 45.439998626708984, "high": 45.779998779296875, "low": 45.22999954223633 }, { "date": "2024-09-03", "close": 45.400002, "volume": 39893900, "open": 45.5, "high": 45.880001068115234, "low": 45.189998626708984 }, { "date": "2024-09-04", "close": 45.450001, "volume": 32006100, "open": 45.47999954223633, "high": 45.77000045776367, "low": 45.220001220703125 }, { "date": "2024-09-05", "close": 44.950001, "volume": 39523500, "open": 45.63999938964844, "high": 45.65999984741211, "low": 44.75 }, { "date": "2024-09-06", "close": 44.290001, "volume": 51331300, "open": 44.95000076293945, "high": 45.20000076293945, "low": 44.189998626708984 }, { "date": "2024-09-09", "close": 44.950001, "volume": 41010900, "open": 44.709999084472656, "high": 45.20000076293945, "low": 44.650001525878906 }, { "date": "2024-09-10", "close": 44.490002, "volume": 59115000, "open": 45.099998474121094, "high": 45.13999938964844, "low": 43.97999954223633 }, { "date": "2024-09-11", "close": 44.279999, "volume": 59397500, "open": 44.31999969482422, "high": 44.349998474121094, "low": 43.380001068115234 }, { "date": "2024-09-12", "close": 44.380001, "volume": 37732700, "open": 44.36000061035156, "high": 44.52000045776367, "low": 44.0 }, { "date": "2024-09-13", "close": 44.509998, "volume": 32912300, "open": 44.5099983215332, "high": 44.689998626708984, "low": 44.40999984741211 }, { "date": "2024-09-16", "close": 45.09, "volume": 37063700, "open": 44.70000076293945, "high": 45.099998474121094, "low": 44.70000076293945 }, { "date": "2024-09-17", "close": 45.330002, "volume": 27893300, "open": 45.189998626708984, "high": 45.47999954223633, "low": 45.13999938964844 }, { "date": "2024-09-18", "close": 45.189999, "volume": 41783900, "open": 45.349998474121094, "high": 45.689998626708984, "low": 45.09000015258789 }, { "date": "2024-09-19", "close": 45.689999, "volume": 46457700, "open": 45.650001525878906, "high": 45.810001373291016, "low": 45.34000015258789 }, { "date": "2024-09-20", "close": 45.66, "volume": 48699200, "open": 45.59000015258789, "high": 45.65999984741211, "low": 45.34000015258789 }, { "date": "2024-09-23", "close": 45.439999, "volume": 31615300, "open": 45.4900016784668, "high": 45.66999816894531, "low": 45.36000061035156 }, { "date": "2024-09-24", "close": 45.060001, "volume": 40341400, "open": 45.29999923706055, "high": 45.29999923706055, "low": 44.900001525878906 }, { "date": "2024-09-25", "close": 44.790001, "volume": 32546900, "open": 45.08000183105469, "high": 45.13999938964844, "low": 44.650001525878906 }, { "date": "2024-09-26", "close": 45.02, "volume": 31445200, "open": 44.91999816894531, "high": 45.11000061035156, "low": 44.77000045776367 }, { "date": "2024-09-27", "close": 45.150002, "volume": 23226100, "open": 45.119998931884766, "high": 45.439998626708984, "low": 45.04999923706055 }, { "date": "2024-09-30", "close": 45.32, "volume": 23593400, "open": 45.040000915527344, "high": 45.34000015258789, "low": 44.84000015258789 }, { "date": "2024-10-01", "close": 45.080002, "volume": 32703000, "open": 45.20000076293945, "high": 45.310001373291016, "low": 44.779998779296875 }, { "date": "2024-10-02", "close": 45.130001, "volume": 37709400, "open": 45.060001373291016, "high": 45.22999954223633, "low": 44.83000183105469 }, { "date": "2024-10-03", "close": 44.889999, "volume": 23545700, "open": 44.959999084472656, "high": 45.04999923706055, "low": 44.66999816894531 }, { "date": "2024-10-04", "close": 45.650002, "volume": 40432000, "open": 45.33000183105469, "high": 45.689998626708984, "low": 45.150001525878906 }, { "date": "2024-10-07", "close": 45.09, "volume": 26599300, "open": 45.650001525878906, "high": 45.66999816894531, "low": 44.900001525878906 }, { "date": "2024-10-08", "close": 45.349998, "volume": 28763000, "open": 45.2599983215332, "high": 45.459999084472656, "low": 45.18000030517578 }, { "date": "2024-10-09", "close": 45.77, "volume": 28334300, "open": 45.349998474121094, "high": 45.86000061035156, "low": 45.2599983215332 }, { "date": "2024-10-10", "close": 45.630001, "volume": 34127400, "open": 45.81999969482422, "high": 45.86000061035156, "low": 45.439998626708984 }, { "date": "2024-10-11", "close": 46.509998, "volume": 52850300, "open": 45.91999816894531, "high": 46.599998474121094, "low": 45.88999938964844 }, { "date": "2024-10-14", "close": 46.799999, "volume": 35850800, "open": 46.59000015258789, "high": 46.849998474121094, "low": 46.459999084472656 }, { "date": "2024-10-15", "close": 46.900002, "volume": 42356800, "open": 47.119998931884766, "high": 47.38999938964844, "low": 46.84000015258789 }, { "date": "2024-10-16", "close": 47.48, "volume": 44973700, "open": 47.08000183105469, "high": 47.5, "low": 46.9900016784668 }, { "date": "2024-10-17", "close": 47.610001, "volume": 45823400, "open": 47.68000030517578, "high": 47.810001373291016, "low": 47.58000183105469 }, { "date": "2024-10-18", "close": 47.619999, "volume": 34279600, "open": 47.61000061035156, "high": 47.720001220703125, "low": 47.349998474121094 }, { "date": "2024-10-21", "close": 47.240002, "volume": 26207400, "open": 47.540000915527344, "high": 47.650001525878906, "low": 47.150001525878906 }, { "date": "2024-10-22", "close": 47.150002, "volume": 30018700, "open": 47.0, "high": 47.22999954223633, "low": 46.779998779296875 }, { "date": "2024-10-23", "close": 47.110001, "volume": 20697200, "open": 47.099998474121094, "high": 47.220001220703125, "low": 46.880001068115234 }, { "date": "2024-10-24", "close": 47.150002, "volume": 19617500, "open": 47.119998931884766, "high": 47.209999084472656, "low": 46.86000061035156 }, { "date": "2024-10-25", "close": 46.630001, "volume": 25526500, "open": 47.34000015258789, "high": 47.41999816894531, "low": 46.52000045776367 }, { "date": "2024-10-28", "close": 47.209999, "volume": 31415900, "open": 46.869998931884766, "high": 47.25, "low": 46.86000061035156 }, { "date": "2024-10-29", "close": 46.919998, "volume": 27930900, "open": 47.09000015258789, "high": 47.220001220703125, "low": 46.880001068115234 }, { "date": "2024-10-30", "close": 47.130001, "volume": 28704300, "open": 46.97999954223633, "high": 47.43000030517578, "low": 46.939998626708984 }, { "date": "2024-10-31", "close": 46.48, "volume": 53417100, "open": 47.06999969482422, "high": 47.209999084472656, "low": 46.47999954223633 }, { "date": "2024-11-01", "close": 46.639999, "volume": 40139900, "open": 46.630001068115234, "high": 47.0, "low": 46.52000045776367 }, { "date": "2024-11-04", "close": 46.279999, "volume": 41705600, "open": 46.61000061035156, "high": 46.650001525878906, "low": 46.029998779296875 }, { "date": "2024-11-05", "close": 46.709999, "volume": 35221800, "open": 46.31999969482422, "high": 46.72999954223633, "low": 46.22999954223633 }, { "date": "2024-11-06", "close": 49.549999, "volume": 153473400, "open": 49.040000915527344, "high": 49.68000030517578, "low": 48.70000076293945 }, { "date": "2024-11-07", "close": 48.75, "volume": 70611400, "open": 49.439998626708984, "high": 49.439998626708984, "low": 48.65999984741211 }, { "date": "2024-11-08", "close": 49.189999, "volume": 60376500, "open": 49.099998474121094, "high": 49.470001220703125, "low": 48.849998474121094 }, { "date": "2024-11-11", "close": 49.889999, "volume": 63654700, "open": 49.68000030517578, "high": 50.13999938964844, "low": 49.66999816894531 }, { "date": "2024-11-12", "close": 49.740002, "volume": 58512400, "open": 49.869998931884766, "high": 49.939998626708984, "low": 49.59000015258789 }, { "date": "2024-11-13", "close": 49.77, "volume": 31880700, "open": 49.84000015258789, "high": 50.130001068115234, "low": 49.689998626708984 }, { "date": "2024-11-14", "close": 49.639999, "volume": 38252800, "open": 49.880001068115234, "high": 49.9900016784668, "low": 49.54999923706055 }, { "date": "2024-11-15", "close": 49.869999, "volume": 40741500, "open": 49.63999938964844, "high": 50.0099983215332, "low": 49.61000061035156 }, { "date": "2024-11-18", "close": 50.02, "volume": 27141600, "open": 49.90999984741211, "high": 50.11000061035156, "low": 49.70000076293945 }, { "date": "2024-11-19", "close": 49.689999, "volume": 27014700, "open": 49.619998931884766, "high": 49.880001068115234, "low": 49.41999816894531 }, { "date": "2024-11-20", "close": 49.540001, "volume": 33932500, "open": 49.88999938964844, "high": 49.91999816894531, "low": 49.29999923706055 }, { "date": "2024-11-21", "close": 50.169998, "volume": 50881800, "open": 49.790000915527344, "high": 50.400001525878906, "low": 49.65999984741211 }, { "date": "2024-11-22", "close": 50.73, "volume": 42050800, "open": 50.13999938964844, "high": 50.779998779296875, "low": 50.130001068115234 }, { "date": "2024-11-25", "close": 51.060001, "volume": 47492500, "open": 51.0099983215332, "high": 51.25, "low": 50.86000061035156 }, { "date": "2024-11-26", "close": 51.16, "volume": 28418400, "open": 51.08000183105469, "high": 51.2599983215332, "low": 50.7599983215332 }, { "date": "2024-11-27", "close": 51.259998, "volume": 31803700, "open": 51.22999954223633, "high": 51.619998931884766, "low": 51.209999084472656 }, { "date": "2024-11-29", "close": 51.34, "volume": 15178400, "open": 51.439998626708984, "high": 51.56999969482422, "low": 51.25 }, { "date": "2024-12-02", "close": 50.830002, "volume": 55483600, "open": 51.41999816894531, "high": 51.4900016784668, "low": 50.70000076293945 }, { "date": "2024-12-03", "close": 50.450001, "volume": 46924300, "open": 51.130001068115234, "high": 51.130001068115234, "low": 50.45000076293945 }, { "date": "2024-12-04", "close": 50.259998, "volume": 41017400, "open": 50.400001525878906, "high": 50.439998626708984, "low": 50.09000015258789 }, { "date": "2024-12-05", "close": 50.41, "volume": 33599300, "open": 50.34000015258789, "high": 50.66999816894531, "low": 50.29999923706055 }, { "date": "2024-12-06", "close": 50.400002, "volume": 23439400, "open": 50.400001525878906, "high": 50.56999969482422, "low": 50.2599983215332 }, { "date": "2024-12-09", "close": 49.709999, "volume": 41998300, "open": 50.439998626708984, "high": 50.4900016784668, "low": 49.689998626708984 }, { "date": "2024-12-10", "close": 49.700001, "volume": 38861800, "open": 49.75, "high": 49.97999954223633, "low": 49.38999938964844 }, { "date": "2024-12-11", "close": 49.799999, "volume": 35035900, "open": 49.900001525878906, "high": 49.91999816894531, "low": 49.58000183105469 }, { "date": "2024-12-12", "close": 49.580002, "volume": 23107300, "open": 49.93000030517578, "high": 49.970001220703125, "low": 49.58000183105469 }, { "date": "2024-12-13", "close": 49.540001, "volume": 39160400, "open": 49.779998779296875, "high": 49.79999923706055, "low": 49.43000030517578 }, { "date": "2024-12-16", "close": 49.450001, "volume": 35242800, "open": 49.56999969482422, "high": 49.630001068115234, "low": 49.36000061035156 }, { "date": "2024-12-17", "close": 49.099998, "volume": 46103300, "open": 49.2599983215332, "high": 49.27000045776367, "low": 48.93000030517578 }, { "date": "2024-12-18", "close": 47.630001, "volume": 72399500, "open": 49.189998626708984, "high": 49.29999923706055, "low": 47.59000015258789 }, { "date": "2024-12-19", "close": 47.799999, "volume": 63641000, "open": 48.16999816894531, "high": 48.529998779296875, "low": 47.790000915527344 }, { "date": "2024-12-20", "close": 48.509998, "volume": 56066100, "open": 47.70000076293945, "high": 48.88999938964844, "low": 47.599998474121094 }, { "date": "2024-12-23", "close": 48.419998, "volume": 43033300, "open": 48.060001373291016, "high": 48.459999084472656, "low": 47.869998931884766 }, { "date": "2024-12-24", "close": 48.990002, "volume": 18350500, "open": 48.52000045776367, "high": 49.0099983215332, "low": 48.43000030517578 }, { "date": "2024-12-26", "close": 49.110001, "volume": 20805600, "open": 48.77000045776367, "high": 49.130001068115234, "low": 48.7400016784668 }, { "date": "2024-12-27", "close": 48.75, "volume": 33852400, "open": 48.849998474121094, "high": 49.16999816894531, "low": 48.4900016784668 }, { "date": "2024-12-30", "close": 48.279999, "volume": 34819800, "open": 48.25, "high": 48.5, "low": 47.86000061035156 }, { "date": "2024-12-31", "close": 48.330002, "volume": 25170500, "open": 48.400001525878906, "high": 48.56999969482422, "low": 48.15999984741211 }, { "date": "2025-01-02", "close": 48.209999, "volume": 35879100, "open": 48.58000183105469, "high": 48.77000045776367, "low": 47.939998626708984 }, { "date": "2025-01-03", "close": 48.59, "volume": 25198100, "open": 48.4900016784668, "high": 48.619998931884766, "low": 48.08000183105469 }, { "date": "2025-01-06", "close": 48.439999, "volume": 54289900, "open": 48.79999923706055, "high": 49.02000045776367, "low": 48.349998474121094 }, { "date": "2025-01-07", "close": 48.330002, "volume": 57682700, "open": 48.650001525878906, "high": 48.7599983215332, "low": 48.119998931884766 }, { "date": "2025-01-08", "close": 48.490002, "volume": 36422000, "open": 48.34000015258789, "high": 48.5, "low": 48.02000045776367 }, { "date": "2025-01-10", "close": 47.32, "volume": 53128700, "open": 48.099998474121094, "high": 48.13999938964844, "low": 47.150001525878906 }, { "date": "2025-01-13", "close": 47.66, "volume": 36002800, "open": 47.08000183105469, "high": 47.68000030517578, "low": 47.040000915527344 }, { "date": "2025-01-14", "close": 48.25, "volume": 39353300, "open": 47.849998474121094, "high": 48.290000915527344, "low": 47.7400016784668 }, { "date": "2025-01-15", "close": 49.48, "volume": 61176900, "open": 49.279998779296875, "high": 49.61000061035156, "low": 49.0099983215332 }, { "date": "2025-01-16", "close": 49.810001, "volume": 33830400, "open": 49.459999084472656, "high": 49.849998474121094, "low": 49.459999084472656 }, { "date": "2025-01-17", "close": 50.23, "volume": 43693100, "open": 49.90999984741211, "high": 50.31999969482422, "low": 49.72999954223633 }, { "date": "2025-01-21", "close": 50.650002, "volume": 33267500, "open": 50.400001525878906, "high": 50.709999084472656, "low": 50.38999938964844 }, { "date": "2025-01-22", "close": 50.41, "volume": 37226400, "open": 50.650001525878906, "high": 50.65999984741211, "low": 50.209999084472656 }, { "date": "2025-01-23", "close": 50.700001, "volume": 32048800, "open": 50.4900016784668, "high": 50.790000915527344, "low": 50.47999954223633 }, { "date": "2025-01-24", "close": 50.849998, "volume": 39088700, "open": 50.529998779296875, "high": 50.900001525878906, "low": 50.47999954223633 }, { "date": "2025-01-27", "close": 51.41, "volume": 61707400, "open": 50.7599983215332, "high": 51.439998626708984, "low": 50.619998931884766 }, { "date": "2025-01-28", "close": 51.32, "volume": 39885300, "open": 51.349998474121094, "high": 51.54999923706055, "low": 51.11000061035156 }, { "date": "2025-01-29", "close": 51.279999, "volume": 43612200, "open": 51.18000030517578, "high": 51.7400016784668, "low": 51.16999816894531 }, { "date": "2025-01-30", "close": 51.77, "volume": 64250500, "open": 51.75, "high": 52.040000915527344, "low": 51.43000030517578 }, { "date": "2025-01-31", "close": 51.470001, "volume": 40424200, "open": 51.83000183105469, "high": 51.970001220703125, "low": 51.439998626708984 }, { "date": "2025-02-03", "close": 51.259998, "volume": 77416200, "open": 50.75, "high": 51.400001525878906, "low": 50.40999984741211 }, { "date": "2025-02-04", "close": 51.139999, "volume": 41742700, "open": 51.31999969482422, "high": 51.38999938964844, "low": 51.0 }, { "date": "2025-02-05", "close": 51.68, "volume": 34758600, "open": 51.36000061035156, "high": 51.689998626708984, "low": 51.13999938964844 }, { "date": "2025-02-06", "close": 52.110001, "volume": 34355900, "open": 51.97999954223633, "high": 52.130001068115234, "low": 51.7599983215332 }, { "date": "2025-02-07", "close": 51.82, "volume": 40601400, "open": 52.16999816894531, "high": 52.2599983215332, "low": 51.779998779296875 }, { "date": "2025-02-10", "close": 51.41, "volume": 37921500, "open": 51.90999984741211, "high": 51.97999954223633, "low": 51.189998626708984 }, { "date": "2025-02-11", "close": 51.540001, "volume": 45162900, "open": 51.33000183105469, "high": 51.63999938964844, "low": 51.02000045776367 }, { "date": "2025-02-12", "close": 51.360001, "volume": 45473100, "open": 51.279998779296875, "high": 51.380001068115234, "low": 50.91999816894531 }, { "date": "2025-02-13", "close": 51.700001, "volume": 36372200, "open": 51.5, "high": 51.77000045776367, "low": 51.279998779296875 }, { "date": "2025-02-14", "close": 51.799999, "volume": 29574300, "open": 51.77000045776367, "high": 52.02000045776367, "low": 51.75 }, { "date": "2025-02-18", "close": 52.169998, "volume": 33496800, "open": 51.880001068115234, "high": 52.20000076293945, "low": 51.75 }, { "date": "2025-02-19", "close": 52.189999, "volume": 31748500, "open": 52.040000915527344, "high": 52.25, "low": 51.900001525878906 }, { "date": "2025-02-20", "close": 51.389999, "volume": 47078900, "open": 52.11000061035156, "high": 52.150001525878906, "low": 51.040000915527344 }, { "date": "2025-02-21", "close": 50.75, "volume": 51789900, "open": 51.40999984741211, "high": 51.5, "low": 50.650001525878906 }, { "date": "2025-02-24", "close": 50.970001, "volume": 56673900, "open": 50.9900016784668, "high": 51.40999984741211, "low": 50.68000030517578 }, { "date": "2025-02-25", "close": 50.959999, "volume": 50132800, "open": 51.27000045776367, "high": 51.40999984741211, "low": 50.310001373291016 }, { "date": "2025-02-26", "close": 50.849998, "volume": 31250500, "open": 50.970001220703125, "high": 51.31999969482422, "low": 50.75 }, { "date": "2025-02-27", "close": 51.130001, "volume": 44378600, "open": 51.029998779296875, "high": 51.79999923706055, "low": 50.9900016784668 }, { "date": "2025-02-28", "close": 52.18, "volume": 63537100, "open": 51.38999938964844, "high": 52.2599983215332, "low": 51.16999816894531 }, { "date": "2025-03-03", "close": 51.740002, "volume": 76100100, "open": 52.31999969482422, "high": 52.63999938964844, "low": 51.369998931884766 }, { "date": "2025-03-04", "close": 49.919998, "volume": 99342400, "open": 51.220001220703125, "high": 51.279998779296875, "low": 49.63999938964844 }, { "date": "2025-03-05", "close": 50.209999, "volume": 75561700, "open": 49.939998626708984, "high": 50.45000076293945, "low": 49.560001373291016 }, { "date": "2025-03-06", "close": 49.380001, "volume": 55477700, "open": 49.619998931884766, "high": 49.959999084472656, "low": 49.060001373291016 }, { "date": "2025-03-07", "close": 49.119999, "volume": 87351400, "open": 49.20000076293945, "high": 49.33000183105469, "low": 48.25 }, { "date": "2025-03-10", "close": 48.02, "volume": 78221400, "open": 48.290000915527344, "high": 48.61000061035156, "low": 47.459999084472656 }, { "date": "2025-03-11", "close": 47.610001, "volume": 72972200, "open": 47.95000076293945, "high": 48.08000183105469, "low": 47.279998779296875 }, { "date": "2025-03-12", "close": 47.68, "volume": 60700100, "open": 48.119998931884766, "high": 48.189998626708984, "low": 47.220001220703125 }, { "date": "2025-03-13", "close": 47.419998, "volume": 49986300, "open": 47.79999923706055, "high": 48.08000183105469, "low": 47.279998779296875 }, { "date": "2025-03-14", "close": 48.52, "volume": 49535700, "open": 47.869998931884766, "high": 48.599998474121094, "low": 47.619998931884766 }, { "date": "2025-03-17", "close": 49.09, "volume": 43570500, "open": 48.33000183105469, "high": 49.33000183105469, "low": 48.31999969482422 }, { "date": "2025-03-18", "close": 49.029999, "volume": 32714200, "open": 49.130001068115234, "high": 49.290000915527344, "low": 48.849998474121094 }, { "date": "2025-03-19", "close": 49.57, "volume": 44290700, "open": 49.060001373291016, "high": 49.83000183105469, "low": 48.86000061035156 }, { "date": "2025-03-20", "close": 49.639999, "volume": 46326000, "open": 49.290000915527344, "high": 49.97999954223633, "low": 49.20000076293945 }, { "date": "2025-03-21", "close": 49.459999, "volume": 53382800, "open": 49.38999938964844, "high": 49.63999938964844, "low": 49.029998779296875 }, { "date": "2025-03-24", "close": 50.150002, "volume": 43158200, "open": 49.790000915527344, "high": 50.27000045776367, "low": 49.65999984741211 }, { "date": "2025-03-25", "close": 50.43, "volume": 24873700, "open": 50.33000183105469, "high": 50.5099983215332, "low": 50.08000183105469 }, { "date": "2025-03-26", "close": 50.279999, "volume": 39729200, "open": 50.58000183105469, "high": 50.90999984741211, "low": 50.09000015258789 }, { "date": "2025-03-27", "close": 50.18, "volume": 32299800, "open": 50.189998626708984, "high": 50.45000076293945, "low": 49.790000915527344 }, { "date": "2025-03-28", "close": 49.209999, "volume": 45365400, "open": 50.029998779296875, "high": 50.29999923706055, "low": 49.02000045776367 }, { "date": "2025-03-31", "close": 49.810001, "volume": 38042300, "open": 48.720001220703125, "high": 50.060001373291016, "low": 48.58000183105469 }, { "date": "2025-04-01", "close": 49.75, "volume": 37959100, "open": 49.619998931884766, "high": 49.970001220703125, "low": 49.20000076293945 }, { "date": "2025-04-02", "close": 50.16, "volume": 41792100, "open": 49.349998474121094, "high": 50.33000183105469, "low": 49.27000045776367 }, { "date": "2025-04-03", "close": 47.689999, "volume": 101160600, "open": 48.20000076293945, "high": 48.650001525878906, "low": 47.599998474121094 }, { "date": "2025-04-04", "close": 44.200001, "volume": 128135300, "open": 46.06999969482422, "high": 46.40999984741211, "low": 44.09000015258789 }, { "date": "2025-04-07", "close": 44.09, "volume": 179993200, "open": 42.84000015258789, "high": 45.650001525878906, "low": 42.209999084472656 }, { "date": "2025-04-08", "close": 43.919998, "volume": 98804200, "open": 45.79999923706055, "high": 46.220001220703125, "low": 43.2400016784668 }, { "date": "2025-04-09", "close": 47.23, "volume": 177242900, "open": 43.2400016784668, "high": 47.61000061035156, "low": 43.06999969482422 }, { "date": "2025-04-10", "close": 45.91, "volume": 93318200, "open": 46.529998779296875, "high": 46.599998474121094, "low": 44.540000915527344 }, { "date": "2025-04-11", "close": 46.669998, "volume": 63647400, "open": 45.599998474121094, "high": 46.970001220703125, "low": 45.369998931884766 }, { "date": "2025-04-14", "close": 47.150002, "volume": 52008900, "open": 47.349998474121094, "high": 47.619998931884766, "low": 46.869998931884766 }, { "date": "2025-04-15", "close": 47.27, "volume": 41840100, "open": 47.41999816894531, "high": 47.900001525878906, "low": 47.22999954223633 }, { "date": "2025-04-16", "close": 46.529999, "volume": 47934300, "open": 47.16999816894531, "high": 47.34000015258789, "low": 46.18000030517578 }, { "date": "2025-04-17", "close": 46.650002, "volume": 61866600, "open": 46.5, "high": 47.209999084472656, "low": 46.43000030517578 }, { "date": "2025-04-21", "close": 45.650002, "volume": 43082300, "open": 46.40999984741211, "high": 46.54999923706055, "low": 45.13999938964844 }, { "date": "2025-04-22", "close": 47.16, "volume": 38154800, "open": 46.34000015258789, "high": 47.279998779296875, "low": 46.20000076293945 }, { "date": "2025-04-23", "close": 47.720001, "volume": 50290900, "open": 48.040000915527344, "high": 48.72999954223633, "low": 47.560001373291016 }, { "date": "2025-04-24", "close": 48.25, "volume": 26817900, "open": 47.54999923706055, "high": 48.34000015258789, "low": 47.36000061035156 }, { "date": "2025-04-25", "close": 48.02, "volume": 28113000, "open": 48.0099983215332, "high": 48.22999954223633, "low": 47.70000076293945 }, { "date": "2025-04-28", "close": 48.169998, "volume": 33922800, "open": 48.220001220703125, "high": 48.56999969482422, "low": 47.83000183105469 }, { "date": "2025-04-29", "close": 48.669998, "volume": 42475300, "open": 48.18000030517578, "high": 48.7599983215332, "low": 47.959999084472656 }, { "date": "2025-04-30", "close": 48.759998, "volume": 33759900, "open": 48.150001525878906, "high": 48.93000030517578, "low": 47.5 }, { "date": "2025-05-01", "close": 48.75, "volume": 34420200, "open": 48.58000183105469, "high": 49.06999969482422, "low": 48.439998626708984 }, { "date": "2025-05-02", "close": 49.759998, "volume": 35032100, "open": 49.4900016784668, "high": 49.939998626708984, "low": 49.33000183105469 }, { "date": "2025-05-05", "close": 49.439999, "volume": 24139900, "open": 49.34000015258789, "high": 49.83000183105469, "low": 49.099998474121094 }, { "date": "2025-05-06", "close": 49.16, "volume": 28949100, "open": 49.0, "high": 49.560001373291016, "low": 48.970001220703125 }, { "date": "2025-05-07", "close": 49.450001, "volume": 30070100, "open": 49.31999969482422, "high": 49.720001220703125, "low": 49.2599983215332 }, { "date": "2025-05-08", "close": 49.860001, "volume": 31294200, "open": 49.84000015258789, "high": 50.369998931884766, "low": 49.72999954223633 }, { "date": "2025-05-09", "close": 49.860001, "volume": 22075000, "open": 49.959999084472656, "high": 50.040000915527344, "low": 49.720001220703125 }, { "date": "2025-05-12", "close": 50.869999, "volume": 44274100, "open": 51.11000061035156, "high": 51.20000076293945, "low": 50.54999923706055 }, { "date": "2025-05-13", "close": 51.080002, "volume": 33986100, "open": 51.0, "high": 51.31999969482422, "low": 50.90999984741211 }, { "date": "2025-05-14", "close": 50.939999, "volume": 38764200, "open": 51.11000061035156, "high": 51.16999816894531, "low": 50.790000915527344 }, { "date": "2025-05-15", "close": 51.279999, "volume": 34742500, "open": 50.869998931884766, "high": 51.36000061035156, "low": 50.83000183105469 }, { "date": "2025-05-16", "close": 51.59, "volume": 53401000, "open": 51.27000045776367, "high": 51.66999816894531, "low": 51.15999984741211 }, { "date": "2025-05-19", "close": 51.619999, "volume": 26348400, "open": 51.31999969482422, "high": 51.77000045776367, "low": 51.2400016784668 }, { "date": "2025-05-20", "close": 51.34, "volume": 26903000, "open": 51.380001068115234, "high": 51.52000045776367, "low": 51.11000061035156 }, { "date": "2025-05-21", "close": 50.290001, "volume": 40022000, "open": 51.02000045776367, "high": 51.16999816894531, "low": 50.25 }, { "date": "2025-05-22", "close": 50.23, "volume": 33662800, "open": 50.18000030517578, "high": 50.52000045776367, "low": 49.970001220703125 }, { "date": "2025-05-23", "close": 50.049999, "volume": 33645600, "open": 49.59000015258789, "high": 50.290000915527344, "low": 49.56999969482422 }, { "date": "2025-05-27", "close": 50.93, "volume": 38636400, "open": 50.439998626708984, "high": 50.959999084472656, "low": 50.2599983215332 }, { "date": "2025-05-28", "close": 50.59, "volume": 31730200, "open": 50.88999938964844, "high": 51.02000045776367, "low": 50.5099983215332 }, { "date": "2025-05-29", "close": 50.849998, "volume": 34098400, "open": 50.7599983215332, "high": 50.86000061035156, "low": 50.36000061035156 }, { "date": "2025-05-30", "close": 50.959999, "volume": 37953200, "open": 50.68000030517578, "high": 51.04999923706055, "low": 50.459999084472656 }, { "date": "2025-06-02", "close": 50.98, "volume": 30142300, "open": 50.61000061035156, "high": 51.0, "low": 50.290000915527344 }, { "date": "2025-06-03", "close": 51.080002, "volume": 33705400, "open": 50.81999969482422, "high": 51.130001068115234, "low": 50.40999984741211 }, { "date": "2025-06-04", "close": 50.790001, "volume": 24600500, "open": 51.150001525878906, "high": 51.209999084472656, "low": 50.779998779296875 }, { "date": "2025-06-05", "close": 50.650002, "volume": 42014400, "open": 50.79999923706055, "high": 50.880001068115234, "low": 50.45000076293945 }, { "date": "2025-06-06", "close": 51.279999, "volume": 34982800, "open": 51.16999816894531, "high": 51.439998626708984, "low": 51.04999923706055 }, { "date": "2025-06-09", "close": 51.0, "volume": 28322100, "open": 51.34000015258789, "high": 51.36000061035156, "low": 50.689998626708984 }, { "date": "2025-06-10", "close": 51.060001, "volume": 27728600, "open": 50.9900016784668, "high": 51.08000183105469, "low": 50.880001068115234 }, { "date": "2025-06-11", "close": 51.0, "volume": 39368400, "open": 51.11000061035156, "high": 51.34000015258789, "low": 50.810001373291016 }, { "date": "2025-06-12", "close": 51.0, "volume": 25500900, "open": 50.70000076293945, "high": 51.0099983215332, "low": 50.5 }, { "date": "2025-06-13", "close": 49.959999, "volume": 54921900, "open": 50.349998474121094, "high": 50.459999084472656, "low": 49.810001373291016 }, { "date": "2025-06-16", "close": 50.529999, "volume": 35632400, "open": 50.31999969482422, "high": 50.880001068115234, "low": 50.310001373291016 }, { "date": "2025-06-17", "close": 50.240002, "volume": 31130700, "open": 50.27000045776367, "high": 50.47999954223633, "low": 50.09000015258789 }, { "date": "2025-06-18", "close": 50.220001, "volume": 45728200, "open": 50.220001220703125, "high": 50.77000045776367, "low": 50.150001525878906 }, { "date": "2025-06-20", "close": 50.360001, "volume": 44456100, "open": 50.369998931884766, "high": 50.58000183105469, "low": 50.220001220703125 }, { "date": "2025-06-23", "close": 50.82, "volume": 43022700, "open": 50.20000076293945, "high": 50.84000015258789, "low": 49.84000015258789 }, { "date": "2025-06-24", "close": 51.580002, "volume": 41225000, "open": 51.31999969482422, "high": 51.77000045776367, "low": 51.279998779296875 }, { "date": "2025-06-25", "close": 51.41, "volume": 33123900, "open": 51.59000015258789, "high": 51.599998474121094, "low": 51.29999923706055 }, { "date": "2025-06-26", "close": 51.790001, "volume": 37866000, "open": 51.439998626708984, "high": 51.83000183105469, "low": 51.40999984741211 }, { "date": "2025-06-27", "close": 51.939999, "volume": 38954100, "open": 51.75, "high": 52.22999954223633, "low": 51.70000076293945 }, { "date": "2025-06-30", "close": 52.369999, "volume": 42472900, "open": 52.18000030517578, "high": 52.439998626708984, "low": 52.13999938964844 }, { "date": "2025-07-01", "close": 52.66, "volume": 33844800, "open": 52.2400016784668, "high": 52.77000045776367, "low": 52.209999084472656 }, { "date": "2025-07-02", "close": 52.619999, "volume": 40791100, "open": 52.75, "high": 52.7599983215332, "low": 52.34000015258789 }, { "date": "2025-07-03", "close": 53.189999, "volume": 25904800, "open": 52.75, "high": 53.27000045776367, "low": 52.70000076293945 }, { "date": "2025-07-07", "close": 52.68, "volume": 34049000, "open": 53.130001068115234, "high": 53.25, "low": 52.41999816894531 }, { "date": "2025-07-08", "close": 52.209999, "volume": 53715000, "open": 52.560001373291016, "high": 52.599998474121094, "low": 52.18000030517578 }, { "date": "2025-07-09", "close": 52.400002, "volume": 36634900, "open": 52.47999954223633, "high": 52.5, "low": 52.13999938964844 }, { "date": "2025-07-10", "close": 52.709999, "volume": 27992600, "open": 52.279998779296875, "high": 52.7599983215332, "low": 52.279998779296875 }, { "date": "2025-07-11", "close": 52.16, "volume": 30289900, "open": 52.36000061035156, "high": 52.40999984741211, "low": 52.08000183105469 }, { "date": "2025-07-14", "close": 52.549999, "volume": 27636500, "open": 52.150001525878906, "high": 52.58000183105469, "low": 52.02000045776367 }, { "date": "2025-07-15", "close": 51.650002, "volume": 47704600, "open": 52.34000015258789, "high": 52.45000076293945, "low": 51.650001525878906 }, { "date": "2025-07-16", "close": 52.009998, "volume": 46726500, "open": 51.93000030517578, "high": 52.060001373291016, "low": 51.33000183105469 }, { "date": "2025-07-17", "close": 52.509998, "volume": 48213900, "open": 51.869998931884766, "high": 52.599998474121094, "low": 51.810001373291016 }, { "date": "2025-07-18", "close": 52.540001, "volume": 29791300, "open": 52.58000183105469, "high": 52.650001525878906, "low": 52.43000030517578 }, { "date": "2025-07-21", "close": 52.389999, "volume": 36871400, "open": 52.56999969482422, "high": 52.939998626708984, "low": 52.369998931884766 }, { "date": "2025-07-22", "close": 52.68, "volume": 32289100, "open": 52.5, "high": 52.75, "low": 52.470001220703125 }, { "date": "2025-07-23", "close": 53.099998, "volume": 32111300, "open": 52.79999923706055, "high": 53.099998474121094, "low": 52.560001373291016 }, { "date": "2025-07-24", "close": 53.07, "volume": 32371900, "open": 53.119998931884766, "high": 53.439998626708984, "low": 53.0099983215332 }, { "date": "2025-07-25", "close": 53.439999, "volume": 28964700, "open": 53.099998474121094, "high": 53.4900016784668, "low": 52.9900016784668 }, { "date": "2025-07-28", "close": 53.07, "volume": 29119300, "open": 53.380001068115234, "high": 53.439998626708984, "low": 52.959999084472656 }, { "date": "2025-07-29", "close": 52.799999, "volume": 37883200, "open": 53.25, "high": 53.29999923706055, "low": 52.68000030517578 }, { "date": "2025-07-30", "close": 52.700001, "volume": 37260100, "open": 52.779998779296875, "high": 53.029998779296875, "low": 52.439998626708984 }, { "date": "2025-07-31", "close": 52.369999, "volume": 46179400, "open": 52.47999954223633, "high": 52.9900016784668, "low": 52.27000045776367 }, { "date": "2025-08-01", "close": 51.400002, "volume": 63060800, "open": 51.720001220703125, "high": 51.7599983215332, "low": 51.04999923706055 }, { "date": "2025-08-04", "close": 51.91, "volume": 40053100, "open": 51.599998474121094, "high": 51.90999984741211, "low": 51.4900016784668 }, { "date": "2025-08-05", "close": 51.700001, "volume": 33551000, "open": 52.04999923706055, "high": 52.09000015258789, "low": 51.36000061035156 }, { "date": "2025-08-06", "close": 51.950001, "volume": 34198700, "open": 51.810001373291016, "high": 52.029998779296875, "low": 51.65999984741211 }, { "date": "2025-08-07", "close": 51.369999, "volume": 43119400, "open": 52.18000030517578, "high": 52.25, "low": 51.220001220703125 }, { "date": "2025-08-08", "close": 51.849998, "volume": 39484400, "open": 51.66999816894531, "high": 51.970001220703125, "low": 51.5 }, { "date": "2025-08-11", "close": 51.830002, "volume": 29351200, "open": 51.959999084472656, "high": 52.029998779296875, "low": 51.720001220703125 }, { "date": "2025-08-12", "close": 52.459999, "volume": 37510000, "open": 52.04999923706055, "high": 52.54999923706055, "low": 52.040000915527344 }, { "date": "2025-08-13", "close": 52.759998, "volume": 41154900, "open": 52.65999984741211, "high": 52.90999984741211, "low": 52.4900016784668 }, { "date": "2025-08-14", "close": 53.009998, "volume": 35841500, "open": 52.709999084472656, "high": 53.04999923706055, "low": 52.529998779296875 }, { "date": "2025-08-15", "close": 52.459999, "volume": 46108500, "open": 53.130001068115234, "high": 53.15999984741211, "low": 52.41999816894531 }, { "date": "2025-08-18", "close": 52.5, "volume": 25405100, "open": 52.38999938964844, "high": 52.560001373291016, "low": 52.290000915527344 }, { "date": "2025-08-19", "close": 52.599998, "volume": 24870800, "open": 52.45000076293945, "high": 52.869998931884766, "low": 52.45000076293945 }, { "date": "2025-08-20", "close": 52.869999, "volume": 39138800, "open": 52.63999938964844, "high": 53.0099983215332, "low": 52.5099983215332 }, { "date": "2025-08-21", "close": 52.700001, "volume": 29037000, "open": 52.720001220703125, "high": 52.79999923706055, "low": 52.349998474121094 }, { "date": "2025-08-22", "close": 53.57, "volume": 47249800, "open": 52.970001220703125, "high": 53.68000030517578, "low": 52.95000076293945 }, { "date": "2025-08-25", "close": 53.259998, "volume": 24756500, "open": 53.470001220703125, "high": 53.58000183105469, "low": 53.2400016784668 }, { "date": "2025-08-26", "close": 53.669998, "volume": 27907000, "open": 53.099998474121094, "high": 53.689998626708984, "low": 53.099998474121094 }, { "date": "2025-08-27", "close": 53.779999, "volume": 39530100, "open": 53.540000915527344, "high": 53.939998626708984, "low": 53.5099983215332 }, { "date": "2025-08-28", "close": 53.849998, "volume": 28837300, "open": 53.88999938964844, "high": 53.90999984741211, "low": 53.70000076293945 }, { "date": "2025-08-29", "close": 53.990002, "volume": 36062400, "open": 53.900001525878906, "high": 54.13999938964844, "low": 53.79999923706055 }, { "date": "2025-09-02", "close": 53.59, "volume": 38733100, "open": 53.70000076293945, "high": 53.70000076293945, "low": 53.119998931884766 }, { "date": "2025-09-03", "close": 53.5, "volume": 36420100, "open": 53.5, "high": 53.599998474121094, "low": 53.130001068115234 }, { "date": "2025-09-04", "close": 54.060001, "volume": 32730000, "open": 53.689998626708984, "high": 54.08000183105469, "low": 53.56999969482422 }, { "date": "2025-09-05", "close": 53.07, "volume": 58377100, "open": 54.11000061035156, "high": 54.25, "low": 52.869998931884766 }, { "date": "2025-09-08", "close": 53.110001, "volume": 49490900, "open": 53.09000015258789, "high": 53.16999816894531, "low": 52.84000015258789 }, { "date": "2025-09-09", "close": 53.34, "volume": 38884500, "open": 52.97999954223633, "high": 53.59000015258789, "low": 52.959999084472656 }, { "date": "2025-09-10", "close": 53.16, "volume": 32915900, "open": 53.16999816894531, "high": 53.400001525878906, "low": 52.93000030517578 }, { "date": "2025-09-11", "close": 54.029999, "volume": 36635400, "open": 53.189998626708984, "high": 54.06999969482422, "low": 53.18000030517578 }, { "date": "2025-09-12", "close": 53.799999, "volume": 25705900, "open": 53.959999084472656, "high": 54.06999969482422, "low": 53.709999084472656 }, { "date": "2025-09-15", "close": 53.68, "volume": 31922000, "open": 53.88999938964844, "high": 54.09000015258789, "low": 53.619998931884766 }, { "date": "2025-09-16", "close": 53.560001, "volume": 28482500, "open": 53.61000061035156, "high": 53.66999816894531, "low": 53.27000045776367 }, { "date": "2025-09-17", "close": 54.080002, "volume": 47976100, "open": 53.66999816894531, "high": 54.33000183105469, "low": 53.650001525878906 }, { "date": "2025-09-18", "close": 54.130001, "volume": 36609100, "open": 54.11000061035156, "high": 54.5, "low": 53.9900016784668 }, { "date": "2025-09-19", "close": 54.25, "volume": 46731400, "open": 54.2599983215332, "high": 54.40999984741211, "low": 53.91999816894531 }, { "date": "2025-09-22", "close": 54.0, "volume": 32393000, "open": 53.70000076293945, "high": 54.060001373291016, "low": 53.63999938964844 }, { "date": "2025-09-23", "close": 53.759998, "volume": 28698900, "open": 53.95000076293945, "high": 54.4900016784668, "low": 53.630001068115234 }, { "date": "2025-09-24", "close": 53.610001, "volume": 23893400, "open": 53.83000183105469, "high": 53.959999084472656, "low": 53.5 }, { "date": "2025-09-25", "close": 53.470001, "volume": 24757500, "open": 53.470001220703125, "high": 53.709999084472656, "low": 53.2400016784668 }, { "date": "2025-09-26", "close": 53.860001, "volume": 30686100, "open": 53.709999084472656, "high": 54.099998474121094, "low": 53.63999938964844 }, { "date": "2025-09-29", "close": 54.130001, "volume": 20713800, "open": 54.040000915527344, "high": 54.150001525878906, "low": 53.7400016784668 }, { "date": "2025-09-30", "close": 53.869999, "volume": 32442200, "open": 54.060001373291016, "high": 54.2400016784668, "low": 53.41999816894531 }, { "date": "2025-10-01", "close": 53.389999, "volume": 33210100, "open": 53.61000061035156, "high": 53.7599983215332, "low": 53.369998931884766 }, { "date": "2025-10-02", "close": 53.349998, "volume": 32443400, "open": 53.310001373291016, "high": 53.47999954223633, "low": 53.060001373291016 }, { "date": "2025-10-03", "close": 53.720001, "volume": 32111600, "open": 53.41999816894531, "high": 53.970001220703125, "low": 53.380001068115234 }, { "date": "2025-10-06", "close": 53.700001, "volume": 32001300, "open": 53.93000030517578, "high": 54.06999969482422, "low": 53.29999923706055 }, { "date": "2025-10-07", "close": 53.77, "volume": 31250500, "open": 53.880001068115234, "high": 54.04999923706055, "low": 53.52000045776367 }, { "date": "2025-10-08", "close": 53.509998, "volume": 26848700, "open": 53.93000030517578, "high": 53.95000076293945, "low": 53.34000015258789 }, { "date": "2025-10-09", "close": 53.32, "volume": 33922400, "open": 53.630001068115234, "high": 53.810001373291016, "low": 53.189998626708984 }, { "date": "2025-10-10", "close": 52.16, "volume": 73596200, "open": 53.459999084472656, "high": 53.68000030517578, "low": 52.15999984741211 }, { "date": "2025-10-13", "close": 52.66, "volume": 39651900, "open": 52.54999923706055, "high": 52.81999969482422, "low": 52.34000015258789 }, { "date": "2025-10-14", "close": 53.240002, "volume": 62588700, "open": 52.45000076293945, "high": 53.650001525878906, "low": 52.25 }, { "date": "2025-10-15", "close": 53.240002, "volume": 39526600, "open": 53.43000030517578, "high": 53.7599983215332, "low": 52.86000061035156 }, { "date": "2025-10-16", "close": 51.759998, "volume": 85420100, "open": 53.09000015258789, "high": 53.119998931884766, "low": 51.540000915527344 }, { "date": "2025-10-17", "close": 52.18, "volume": 52288900, "open": 51.900001525878906, "high": 52.36000061035156, "low": 51.72999954223633 }, { "date": "2025-10-20", "close": 52.790001, "volume": 39479600, "open": 52.36000061035156, "high": 52.900001525878906, "low": 52.290000915527344 }, { "date": "2025-10-21", "close": 52.73, "volume": 31213600, "open": 52.65999984741211, "high": 53.130001068115234, "low": 52.65999984741211 }, { "date": "2025-10-22", "close": 52.43, "volume": 53727500, "open": 52.779998779296875, "high": 52.81999969482422, "low": 52.119998931884766 }, { "date": "2025-10-23", "close": 52.540001, "volume": 29483700, "open": 52.59000015258789, "high": 52.68000030517578, "low": 52.290000915527344 }, { "date": "2025-10-24", "close": 53.110001, "volume": 31947800, "open": 52.849998474121094, "high": 53.279998779296875, "low": 52.810001373291016 }, { "date": "2025-10-27", "close": 53.330002, "volume": 27154100, "open": 53.369998931884766, "high": 53.43000030517578, "low": 53.20000076293945 }, { "date": "2025-10-28", "close": 52.990002, "volume": 33648000, "open": 53.33000183105469, "high": 53.400001525878906, "low": 52.939998626708984 }, { "date": "2025-10-29", "close": 52.09, "volume": 61846300, "open": 52.45000076293945, "high": 52.58000183105469, "low": 51.869998931884766 }, { "date": "2025-10-30", "close": 52.23, "volume": 48568700, "open": 52.02000045776367, "high": 52.81999969482422, "low": 52.02000045776367 }, { "date": "2025-10-31", "close": 52.369999, "volume": 40425800, "open": 52.0099983215332, "high": 52.5, "low": 51.939998626708984 }, { "date": "2025-11-03", "close": 52.150002, "volume": 38693200, "open": 52.33000183105469, "high": 52.34000015258789, "low": 51.650001525878906 }, { "date": "2025-11-04", "close": 52.419998, "volume": 44675200, "open": 51.95000076293945, "high": 52.540000915527344, "low": 51.84000015258789 }, { "date": "2025-11-05", "close": 52.599998, "volume": 38036300, "open": 52.4900016784668, "high": 52.81999969482422, "low": 52.18000030517578 }, { "date": "2025-11-06", "close": 52.41, "volume": 42625700, "open": 52.5099983215332, "high": 52.70000076293945, "low": 52.16999816894531 }, { "date": "2025-11-07", "close": 52.779999, "volume": 46218700, "open": 52.279998779296875, "high": 52.79999923706055, "low": 52.09000015258789 }, { "date": "2025-11-10", "close": 52.970001, "volume": 42010600, "open": 52.93000030517578, "high": 53.150001525878906, "low": 52.650001525878906 }, { "date": "2025-11-11", "close": 53.209999, "volume": 29995800, "open": 53.06999969482422, "high": 53.34000015258789, "low": 52.880001068115234 }, { "date": "2025-11-12", "close": 53.669998, "volume": 46052700, "open": 53.220001220703125, "high": 53.88999938964844, "low": 53.220001220703125 }, { "date": "2025-11-13", "close": 52.98, "volume": 50455300, "open": 53.56999969482422, "high": 53.7599983215332, "low": 52.880001068115234 }, { "date": "2025-11-14", "close": 52.450001, "volume": 46154600, "open": 52.810001373291016, "high": 52.810001373291016, "low": 52.27000045776367 }, { "date": "2025-11-17", "close": 51.450001, "volume": 70048500, "open": 52.470001220703125, "high": 52.4900016784668, "low": 51.25 }, { "date": "2025-11-18", "close": 51.369999, "volume": 66043600, "open": 51.279998779296875, "high": 51.75, "low": 51.150001525878906 }, { "date": "2025-11-19", "close": 51.560001, "volume": 46003900, "open": 51.380001068115234, "high": 51.650001525878906, "low": 51.189998626708984 }, { "date": "2025-11-20", "close": 51.110001, "volume": 70096400, "open": 52.029998779296875, "high": 52.38999938964844, "low": 51.08000183105469 }, { "date": "2025-11-21", "close": 51.669998, "volume": 68942900, "open": 51.459999084472656, "high": 51.970001220703125, "low": 51.13999938964844 }, { "date": "2025-11-24", "close": 51.889999, "volume": 43789100, "open": 51.7400016784668, "high": 51.970001220703125, "low": 51.33000183105469 }, { "date": "2025-11-25", "close": 52.540001, "volume": 50989800, "open": 52.11000061035156, "high": 52.65999984741211, "low": 51.90999984741211 }, { "date": "2025-11-26", "close": 52.950001, "volume": 35268500, "open": 52.66999816894531, "high": 53.150001525878906, "low": 52.599998474121094 }, { "date": "2025-11-28", "close": 53.330002, "volume": 16136100, "open": 53.099998474121094, "high": 53.54999923706055, "low": 53.029998779296875 }, { "date": "2025-12-01", "close": 52.889999, "volume": 29296300, "open": 53.06999969482422, "high": 53.400001525878906, "low": 52.84000015258789 }, { "date": "2025-12-02", "close": 52.84, "volume": 29771500, "open": 52.9900016784668, "high": 53.13999938964844, "low": 52.63999938964844 }, { "date": "2025-12-03", "close": 53.549999, "volume": 32018000, "open": 52.939998626708984, "high": 53.599998474121094, "low": 52.880001068115234 }, { "date": "2025-12-04", "close": 53.66, "volume": 33678700, "open": 53.59000015258789, "high": 53.90999984741211, "low": 53.470001220703125 }, { "date": "2025-12-05", "close": 53.68, "volume": 28532300, "open": 53.540000915527344, "high": 53.93000030517578, "low": 53.45000076293945 }, { "date": "2025-12-08", "close": 53.48, "volume": 31164200, "open": 53.70000076293945, "high": 53.709999084472656, "low": 53.279998779296875 }, { "date": "2025-12-09", "close": 53.279999, "volume": 46335400, "open": 53.5, "high": 53.95000076293945, "low": 53.25 }, { "date": "2025-12-10", "close": 53.889999, "volume": 45437500, "open": 53.279998779296875, "high": 54.08000183105469, "low": 53.209999084472656 }, { "date": "2025-12-11", "close": 54.869999, "volume": 51786500, "open": 53.959999084472656, "high": 54.97999954223633, "low": 53.93000030517578 }, { "date": "2025-12-12", "close": 54.950001, "volume": 64428900, "open": 55.15999984741211, "high": 55.209999084472656, "low": 54.709999084472656 }, { "date": "2025-12-15", "close": 54.990002, "volume": 35356800, "open": 55.18000030517578, "high": 55.310001373291016, "low": 54.81999969482422 }, { "date": "2025-12-16", "close": 54.639999, "volume": 37342300, "open": 55.040000915527344, "high": 55.15999984741211, "low": 54.47999954223633 }, { "date": "2025-12-17", "close": 54.630001, "volume": 41112400, "open": 54.79999923706055, "high": 55.06999969482422, "low": 54.58000183105469 }, { "date": "2025-12-18", "close": 54.540001, "volume": 35021600, "open": 54.77000045776367, "high": 55.02000045776367, "low": 54.36000061035156 }, { "date": "2025-12-19", "close": 54.84, "volume": 46595300, "open": 54.560001373291016, "high": 55.02000045776367, "low": 54.560001373291016 }, { "date": "2025-12-22", "close": 55.32, "volume": 37987800, "open": 54.75, "high": 55.439998626708984, "low": 54.7400016784668 }, { "date": "2025-12-23", "close": 55.43, "volume": 24732900, "open": 55.310001373291016, "high": 55.560001373291016, "low": 55.310001373291016 }, { "date": "2025-12-24", "close": 55.73, "volume": 15685800, "open": 55.5099983215332, "high": 55.88999938964844, "low": 55.40999984741211 }, { "date": "2025-12-26", "close": 55.619999, "volume": 20410100, "open": 55.709999084472656, "high": 55.79999923706055, "low": 55.439998626708984 }, { "date": "2025-12-29", "close": 55.32, "volume": 34223800, "open": 55.59000015258789, "high": 55.68000030517578, "low": 55.2599983215332 }, { "date": "2025-12-30", "close": 55.18, "volume": 16160900, "open": 55.400001525878906, "high": 55.400001525878906, "low": 55.13999938964844 }, { "date": "2025-12-31", "close": 54.77, "volume": 22996200, "open": 55.220001220703125, "high": 55.2599983215332, "low": 54.75 }, { "date": "2026-01-02", "close": 54.93, "volume": 36087100, "open": 54.83000183105469, "high": 55.0, "low": 54.34000015258789 }, { "date": "2026-01-05", "close": 56.130001, "volume": 58044100, "open": 54.81999969482422, "high": 56.5099983215332, "low": 54.81999969482422 }, { "date": "2026-01-06", "close": 56.400002, "volume": 38950800, "open": 56.040000915527344, "high": 56.52000045776367, "low": 55.9900016784668 }, { "date": "2026-01-07", "close": 55.610001, "volume": 44720900, "open": 56.22999954223633, "high": 56.34000015258789, "low": 55.540000915527344 }, { "date": "2026-01-08", "close": 55.900002, "volume": 35358300, "open": 55.45000076293945, "high": 56.25, "low": 55.40999984741211 }, { "date": "2026-01-09", "close": 55.73, "volume": 29544900, "open": 55.97999954223633, "high": 56.15999984741211, "low": 55.720001220703125 }, { "date": "2026-01-12", "close": 55.290001, "volume": 42021600, "open": 55.029998779296875, "high": 55.36000061035156, "low": 54.84000015258789 }, { "date": "2026-01-13", "close": 54.23, "volume": 77045100, "open": 55.150001525878906, "high": 55.22999954223633, "low": 54.150001525878906 }, { "date": "2026-01-14", "close": 54.150002, "volume": 59754600, "open": 54.04999923706055, "high": 54.18000030517578, "low": 53.689998626708984 }, { "date": "2026-01-15", "close": 54.369999, "volume": 48490800, "open": 54.220001220703125, "high": 54.70000076293945, "low": 54.209999084472656 }, { "date": "2026-01-16", "close": 54.439999, "volume": 44363200, "open": 54.369998931884766, "high": 54.7599983215332, "low": 54.290000915527344 }, { "date": "2026-01-20", "close": 53.200001, "volume": 57030800, "open": 53.61000061035156, "high": 54.11000061035156, "low": 53.099998474121094 }, { "date": "2026-01-21", "close": 53.459999, "volume": 49360300, "open": 53.369998931884766, "high": 53.83000183105469, "low": 53.2400016784668 }, { "date": "2026-01-22", "close": 53.810001, "volume": 46919300, "open": 53.650001525878906, "high": 54.04999923706055, "low": 53.63999938964844 }, { "date": "2026-01-23", "close": 53.07, "volume": 47057500, "open": 53.4900016784668, "high": 53.5099983215332, "low": 52.880001068115234 }, { "date": "2026-01-26", "close": 53.41, "volume": 31072700, "open": 53.099998474121094, "high": 53.54999923706055, "low": 53.09000015258789 }, { "date": "2026-01-27", "close": 53.0, "volume": 38633700, "open": 53.31999969482422, "high": 53.43000030517578, "low": 52.84000015258789 }, { "date": "2026-01-28", "close": 52.990002, "volume": 45450800, "open": 52.93000030517578, "high": 53.209999084472656, "low": 52.7599983215332 }, { "date": "2026-01-29", "close": 53.549999, "volume": 51975400, "open": 53.31999969482422, "high": 53.630001068115234, "low": 52.9900016784668 }, { "date": "2026-01-30", "close": 53.439999, "volume": 42767000, "open": 53.380001068115234, "high": 53.65999984741211, "low": 53.02000045776367 }, { "date": "2026-02-02", "close": 54.029999, "volume": 48031500, "open": 53.45000076293945, "high": 54.09000015258789, "low": 53.20000076293945 }, { "date": "2026-02-03", "close": 53.529999, "volume": 66887100, "open": 53.720001220703125, "high": 54.16999816894531, "low": 53.15999984741211 }, { "date": "2026-02-04", "close": 53.959999, "volume": 59506400, "open": 53.5099983215332, "high": 54.18000030517578, "low": 53.400001525878906 }, { "date": "2026-02-05", "close": 53.290001, "volume": 64475000, "open": 53.939998626708984, "high": 54.060001373291016, "low": 53.18000030517578 }, { "date": "2026-02-06", "close": 54.259998, "volume": 53073800, "open": 53.83000183105469, "high": 54.349998474121094, "low": 53.83000183105469 }, { "date": "2026-02-09", "close": 53.939999, "volume": 31699900, "open": 54.08000183105469, "high": 54.38999938964844, "low": 53.900001525878906 }, { "date": "2026-02-10", "close": 53.549999, "volume": 57920800, "open": 53.70000076293945, "high": 54.2599983215332, "low": 53.119998931884766 }, { "date": "2026-02-11", "close": 52.740002, "volume": 60339900, "open": 53.66999816894531, "high": 53.93000030517578, "low": 52.689998626708984 }, { "date": "2026-02-12", "close": 51.689999, "volume": 94645100, "open": 52.900001525878906, "high": 53.11000061035156, "low": 51.43000030517578 }, { "date": "2026-02-13", "close": 51.650002, "volume": 56449300, "open": 51.54999923706055, "high": 51.93000030517578, "low": 51.25 }, { "date": "2026-02-17", "close": 52.200001, "volume": 54064700, "open": 51.81999969482422, "high": 52.40999984741211, "low": 51.81999969482422 }, { "date": "2026-02-18", "close": 52.59, "volume": 45224000, "open": 52.349998474121094, "high": 52.779998779296875, "low": 52.279998779296875 }, { "date": "2026-02-19", "close": 52.150002, "volume": 47344400, "open": 52.13999938964844, "high": 52.380001068115234, "low": 51.7400016784668 }, { "date": "2026-02-20", "close": 52.490002, "volume": 52934100, "open": 52.040000915527344, "high": 52.5, "low": 51.720001220703125 }, { "date": "2026-02-23", "close": 50.73, "volume": 94600400, "open": 52.189998626708984, "high": 52.470001220703125, "low": 50.63999938964844 }, { "date": "2026-02-24", "close": 50.98, "volume": 64114100, "open": 50.45000076293945, "high": 51.18000030517578, "low": 50.2400016784668 }, { "date": "2026-02-25", "close": 51.869999, "volume": 47652800, "open": 51.2400016784668, "high": 51.88999938964844, "low": 51.16999816894531 }, { "date": "2026-02-26", "close": 52.5, "volume": 60884300, "open": 52.06999969482422, "high": 52.65999984741211, "low": 51.97999954223633 }, { "date": "2026-02-27", "close": 51.43, "volume": 81998700, "open": 51.880001068115234, "high": 52.060001373291016, "low": 51.0099983215332 }, { "date": "2026-03-02", "close": 51.299999, "volume": 70107200, "open": 50.61000061035156, "high": 51.630001068115234, "low": 50.459999084472656 }, { "date": "2026-03-03", "close": 51.209999, "volume": 94738700, "open": 50.290000915527344, "high": 51.54999923706055, "low": 50.08000183105469 }, { "date": "2026-03-04", "close": 51.5, "volume": 51472400, "open": 51.33000183105469, "high": 51.650001525878906, "low": 51.08000183105469 }, { "date": "2026-03-05", "close": 51.23, "volume": 58430700, "open": 51.2400016784668, "high": 51.81999969482422, "low": 50.90999984741211 }, { "date": "2026-03-06", "close": 50.57, "volume": 75632700, "open": 50.439998626708984, "high": 50.619998931884766, "low": 49.75 }, { "date": "2026-03-09", "close": 50.330002, "volume": 78178700, "open": 49.91999816894531, "high": 50.52000045776367, "low": 49.18000030517578 }, { "date": "2026-03-10", "close": 50.060001, "volume": 70834200, "open": 50.33000183105469, "high": 50.689998626708984, "low": 49.75 }, { "date": "2026-03-11", "close": 49.639999, "volume": 56301200, "open": 49.97999954223633, "high": 50.119998931884766, "low": 49.220001220703125 }, { "date": "2026-03-12", "close": 48.830002, "volume": 67871700, "open": 48.97999954223633, "high": 49.220001220703125, "low": 48.790000915527344 }, { "date": "2026-03-13", "close": 48.889999, "volume": 47595200, "open": 49.11000061035156, "high": 49.459999084472656, "low": 48.849998474121094 }, { "date": "2026-03-16", "close": 49.299999, "volume": 45720100, "open": 49.25, "high": 49.75, "low": 49.11000061035156 }, { "date": "2026-03-17", "close": 49.560001, "volume": 46974000, "open": 49.70000076293945, "high": 50.189998626708984, "low": 49.5099983215332 }, { "date": "2026-03-18", "close": 48.970001, "volume": 49239100, "open": 49.369998931884766, "high": 49.709999084472656, "low": 48.91999816894531 }, { "date": "2026-03-19", "close": 48.990002, "volume": 58374000, "open": 48.77000045776367, "high": 49.18000030517578, "low": 48.52000045776367 }, { "date": "2026-03-20", "close": 49.080002, "volume": 82914000, "open": 48.959999084472656, "high": 49.34000015258789, "low": 48.790000915527344 }, { "date": "2026-03-23", "close": 49.27, "volume": 81044800, "open": 49.70000076293945, "high": 49.86000061035156, "low": 49.220001220703125 }, { "date": "2026-03-24", "close": 49.279999, "volume": 43296400, "open": 48.79999923706055, "high": 49.59000015258789, "low": 48.779998779296875 }, { "date": "2026-03-25", "close": 49.34, "volume": 40438800, "open": 49.59000015258789, "high": 49.95000076293945, "low": 48.9900016784668 }, { "date": "2026-03-26", "close": 49.049999, "volume": 45035700, "open": 49.11000061035156, "high": 49.4900016784668, "low": 48.880001068115234 }, { "date": "2026-03-27", "close": 47.810001, "volume": 64823900, "open": 48.790000915527344, "high": 48.84000015258789, "low": 47.66999816894531 }, { "date": "2026-03-30", "close": 48.360001, "volume": 58128900, "open": 48.22999954223633, "high": 48.720001220703125, "low": 48.09000015258789 }, { "date": "2026-03-31", "close": 49.369999, "volume": 85361900, "open": 48.91999816894531, "high": 49.459999084472656, "low": 48.5099983215332 }, { "date": "2026-04-01", "close": 49.439999, "volume": 61558300, "open": 49.79999923706055, "high": 49.849998474121094, "low": 49.13999938964844 }, { "date": "2026-04-02", "close": 49.529999, "volume": 39519800, "open": 48.83000183105469, "high": 49.810001373291016, "low": 48.599998474121094 }, { "date": "2026-04-06", "close": 49.880001, "volume": 27345800, "open": 49.5099983215332, "high": 50.0099983215332, "low": 49.45000076293945 }, { "date": "2026-04-07", "close": 49.880001, "volume": 31750000, "open": 49.619998931884766, "high": 50.02000045776367, "low": 49.5 }, { "date": "2026-04-08", "close": 51.200001, "volume": 48175400, "open": 51.189998626708984, "high": 51.47999954223633, "low": 50.959999084472656 }, { "date": "2026-04-09", "close": 51.330002, "volume": 30330500, "open": 50.939998626708984, "high": 51.540000915527344, "low": 50.79999923706055 }, { "date": "2026-04-10", "close": 50.77, "volume": 35427500, "open": 51.22999954223633, "high": 51.290000915527344, "low": 50.63999938964844 }, { "date": "2026-04-13", "close": 51.66, "volume": 33635900, "open": 50.5, "high": 51.66999816894531, "low": 50.41999816894531 }, { "date": "2026-04-14", "close": 51.779999, "volume": 36498400, "open": 51.5099983215332, "high": 51.90999984741211, "low": 51.439998626708984 }, { "date": "2026-04-15", "close": 52.169998, "volume": 33804700, "open": 52.06999969482422, "high": 52.33000183105469, "low": 51.81999969482422 }, { "date": "2026-04-16", "close": 52.029999, "volume": 25432000, "open": 52.09000015258789, "high": 52.40999984741211, "low": 51.91999816894531 }, { "date": "2026-04-17", "close": 52.43, "volume": 45183400, "open": 52.369998931884766, "high": 52.97999954223633, "low": 52.29999923706055 }, { "date": "2026-04-20", "close": 52.630001, "volume": 26160600, "open": 52.34000015258789, "high": 52.7599983215332, "low": 52.2599983215332 }, { "date": "2026-04-21", "close": 52.299999, "volume": 34150100, "open": 52.709999084472656, "high": 53.189998626708984, "low": 52.20000076293945 }, { "date": "2026-04-22", "close": 52.209999, "volume": 31838400, "open": 52.47999954223633, "high": 52.650001525878906, "low": 52.06999969482422 }, { "date": "2026-04-23", "close": 51.799999, "volume": 44647900, "open": 52.08000183105469, "high": 52.16999816894531, "low": 51.29999923706055 }, { "date": "2026-04-24", "close": 51.419998, "volume": 27225300, "open": 51.58000183105469, "high": 51.66999816894531, "low": 51.31999969482422 }, { "date": "2026-04-27", "close": 51.810001, "volume": 25764300, "open": 51.310001373291016, "high": 51.900001525878906, "low": 51.27000045776367 }, { "date": "2026-04-28", "close": 51.849998, "volume": 24337500, "open": 52.20000076293945, "high": 52.400001525878906, "low": 51.79999923706055 }, { "date": "2026-04-29", "close": 51.919998, "volume": 22153100, "open": 52.130001068115234, "high": 52.29999923706055, "low": 51.70000076293945 }, { "date": "2026-04-30", "close": 52.130001, "volume": 31406400, "open": 51.5099983215332, "high": 52.25, "low": 51.20000076293945 }, { "date": "2026-05-01", "close": 51.919998, "volume": 39618200, "open": 52.400001525878906, "high": 52.61000061035156, "low": 51.91999816894531 }, { "date": "2026-05-04", "close": 51.580002, "volume": 44456300, "open": 51.779998779296875, "high": 52.189998626708984, "low": 51.4900016784668 }, { "date": "2026-05-05", "close": 51.59, "volume": 27419600, "open": 51.56999969482422, "high": 51.77000045776367, "low": 51.380001068115234 }, { "date": "2026-05-06", "close": 51.84, "volume": 39084600, "open": 51.91999816894531, "high": 52.2400016784668, "low": 51.779998779296875 }, { "date": "2026-05-07", "close": 51.549999, "volume": 36983100, "open": 51.779998779296875, "high": 52.08000183105469, "low": 51.41999816894531 }, { "date": "2026-05-08", "close": 51.240002, "volume": 29627700, "open": 51.68000030517578, "high": 51.7400016784668, "low": 51.13999938964844 }, { "date": "2026-05-11", "close": 51.18, "volume": 30759200, "open": 51.2599983215332, "high": 51.459999084472656, "low": 50.959999084472656 }, { "date": "2026-05-12", "close": 51.580002, "volume": 44193700, "open": 51.18000030517578, "high": 51.70000076293945, "low": 50.810001373291016 }, { "date": "2026-05-13", "close": 50.990002, "volume": 33440200, "open": 51.13999938964844, "high": 51.33000183105469, "low": 50.959999084472656 }, { "date": "2026-05-14", "close": 51.290001, "volume": 37059700, "open": 51.27000045776367, "high": 51.4900016784668, "low": 51.099998474121094 }, { "date": "2026-05-15", "close": 51.099998, "volume": 29789800, "open": 51.31999969482422, "high": 51.5, "low": 51.040000915527344 }, { "date": "2026-05-18", "close": 51.740002, "volume": 32974600, "open": 51.0099983215332, "high": 51.79999923706055, "low": 50.970001220703125 }, { "date": "2026-05-19", "close": 51.099998, "volume": 35956300, "open": 51.630001068115234, "high": 51.790000915527344, "low": 51.04999923706055 }, { "date": "2026-05-20", "close": 51.66, "volume": 42148400, "open": 51.22999954223633, "high": 51.709999084472656, "low": 50.779998779296875 }, { "date": "2026-05-21", "close": 51.73, "volume": 33344200, "open": 51.459999084472656, "high": 51.83000183105469, "low": 51.209999084472656 }, { "date": "2026-05-22", "close": 51.939999, "volume": 23308000, "open": 51.900001525878906, "high": 52.16999816894531, "low": 51.84000015258789 }, { "date": "2026-05-26", "close": 51.849998, "volume": 24530200, "open": 52.0, "high": 52.22999954223633, "low": 51.720001220703125 }, { "date": "2026-05-27", "close": 51.419998, "volume": 45239100, "open": 51.7400016784668, "high": 51.9900016784668, "low": 51.29999923706055 }, { "date": "2026-05-28", "close": 51.27, "volume": 40564600, "open": 51.189998626708984, "high": 51.5, "low": 51.02000045776367 }, { "date": "2026-05-29", "close": 51.580002, "volume": 34240300, "open": 51.279998779296875, "high": 51.790000915527344, "low": 51.16999816894531 }, { "date": "2026-06-01", "close": 51.43, "volume": 34507600, "open": 51.22999954223633, "high": 51.599998474121094, "low": 51.189998626708984 }, { "date": "2026-06-02", "close": 51.459999, "volume": 30988800, "open": 51.22999954223633, "high": 51.65999984741211, "low": 50.97999954223633 }, { "date": "2026-06-03", "close": 50.869999, "volume": 44906700, "open": 51.13999938964844, "high": 51.15999984741211, "low": 50.52000045776367 }, { "date": "2026-06-04", "close": 52.189999, "volume": 57368100, "open": 51.540000915527344, "high": 52.29999923706055, "low": 51.47999954223633 }, { "date": "2026-06-05", "close": 52.299999, "volume": 42101700, "open": 52.380001068115234, "high": 52.47999954223633, "low": 52.060001373291016 }, { "date": "2026-06-08", "close": 51.970001, "volume": 39102700, "open": 52.2400016784668, "high": 52.470001220703125, "low": 51.959999084472656 }, { "date": "2026-06-09", "close": 52.459999, "volume": 41695100, "open": 52.18000030517578, "high": 52.70000076293945, "low": 52.040000915527344 }, { "date": "2026-06-10", "close": 52.23, "volume": 31128400, "open": 52.5, "high": 52.810001373291016, "low": 52.209999084472656 }, { "date": "2026-06-11", "close": 52.619999, "volume": 41295600, "open": 52.349998474121094, "high": 52.77000045776367, "low": 52.040000915527344 }, { "date": "2026-06-12", "close": 53.34, "volume": 51023300, "open": 52.959999084472656, "high": 53.54999923706055, "low": 52.810001373291016 }, { "date": "2026-06-15", "close": 53.560001, "volume": 37492400, "open": 53.7599983215332, "high": 53.970001220703125, "low": 53.47999954223633 }, { "date": "2026-06-16", "close": 54.349998, "volume": 37478300, "open": 54.0099983215332, "high": 54.43000030517578, "low": 53.849998474121094 }, { "date": "2026-06-17", "close": 54.049999, "volume": 49571900, "open": 54.290000915527344, "high": 54.88999938964844, "low": 53.900001525878906 }, { "date": "2026-06-18", "close": 53.57, "volume": 37816800, "open": 54.54999923706055, "high": 54.61000061035156, "low": 53.459999084472656 }, { "date": "2026-06-22", "close": 53.700001, "volume": 27962800, "open": 53.619998931884766, "high": 54.02000045776367, "low": 53.56999969482422 }, { "date": "2026-06-23", "close": 53.880001, "volume": 33375300, "open": 53.630001068115234, "high": 54.029998779296875, "low": 53.4900016784668 }, { "date": "2026-06-24", "close": 53.720001, "volume": 30809600, "open": 53.86000061035156, "high": 54.099998474121094, "low": 53.540000915527344 }, { "date": "2026-06-25", "close": 53.450001, "volume": 31634800, "open": 53.91999816894531, "high": 54.68000030517578, "low": 53.400001525878906 }, { "date": "2026-06-26", "close": 53.57, "volume": 26643000, "open": 53.560001373291016, "high": 53.939998626708984, "low": 53.20000076293945 }, { "date": "2026-06-29", "close": 53.720001, "volume": 31628000, "open": 53.70000076293945, "high": 54.029998779296875, "low": 53.68000030517578 }, { "date": "2026-06-30", "close": 53.610001, "volume": 27725300, "open": 53.65999984741211, "high": 53.849998474121094, "low": 53.400001525878906 }, { "date": "2026-07-01", "close": 54.779999, "volume": 47809800, "open": 53.83000183105469, "high": 55.08000183105469, "low": 53.75 }, { "date": "2026-07-02", "close": 55.619999, "volume": 46246100, "open": 55.279998779296875, "high": 55.63999938964844, "low": 55.0099983215332 }, { "date": "2026-07-06", "close": 56.139999, "volume": 32043700, "open": 55.849998474121094, "high": 56.15999984741211, "low": 55.58000183105469 }, { "date": "2026-07-07", "close": 56.049999, "volume": 27116500, "open": 56.310001373291016, "high": 56.59000015258789, "low": 56.0099983215332 }, { "date": "2026-07-08", "close": 54.970001, "volume": 41648100, "open": 55.790000915527344, "high": 55.79999923706055, "low": 54.95000076293945 }, { "date": "2026-07-09", "close": 55.540001, "volume": 26542000, "open": 55.06999969482422, "high": 55.689998626708984, "low": 54.970001220703125 }, { "date": "2026-07-10", "close": 55.709999, "volume": 24046300, "open": 55.9900016784668, "high": 56.029998779296875, "low": 55.36000061035156 }, { "date": "2026-07-13", "close": 56.07, "volume": 33391000, "open": 55.97999954223633, "high": 56.15999984741211, "low": 55.61000061035156 }, { "date": "2026-07-14", "close": 56.18, "volume": 43208800, "open": 55.599998474121094, "high": 56.79999923706055, "low": 55.59000015258789 }, { "date": "2026-07-15", "close": 56.560001, "volume": 49425400, "open": 56.29999923706055, "high": 56.81999969482422, "low": 56.18000030517578 }, { "date": "2026-07-16", "close": 56.75, "volume": 27591200, "open": 56.7599983215332, "high": 56.84000015258789, "low": 56.38999938964844 }, { "date": "2026-07-17", "close": 56.259998, "volume": 42881800, "open": 56.43000030517578, "high": 56.939998626708984, "low": 56.119998931884766 }, { "date": "2026-07-20", "close": 56.040001, "volume": 38162600, "open": 56.29999923706055, "high": 56.380001068115234, "low": 55.88999938964844 }, { "date": "2026-07-21", "close": 56.110001, "volume": 26399000, "open": 55.9900016784668, "high": 56.34000015258789, "low": 55.720001220703125 }, { "date": "2026-07-22", "close": 56.049999, "volume": 25430900, "open": 56.13999938964844, "high": 56.279998779296875, "low": 55.90999984741211 }, { "date": "2026-07-23", "close": 55.830002, "volume": 24311000, "open": 55.68000030517578, "high": 55.86000061035156, "low": 55.45000076293945 }, { "date": "2026-07-24", "close": 56.310001, "volume": 32212900, "open": 55.83000183105469, "high": 56.380001068115234, "low": 55.689998626708984 }, { "date": "2026-07-27", "close": 56.880001, "volume": 29805900, "open": 56.7599983215332, "high": 57.130001068115234, "low": 56.59000015258789 }, { "date": "2026-07-28", "close": 57.599998, "volume": 34204400, "open": 57.130001068115234, "high": 57.599998474121094, "low": 56.95000076293945 }, { "date": "2026-07-29", "close": 56.68, "volume": 49038800, "open": 57.290000915527344, "high": 57.470001220703125, "low": 56.59000015258789 }, { "date": "2026-07-30", "close": 57.0, "volume": 33184200, "open": 56.81999969482422, "high": 57.04999923706055, "low": 56.18000030517578 }, { "date": "2026-07-31", "close": 56.939999, "volume": 32543500, "open": 56.810001373291016, "high": 57.119998931884766, "low": 56.689998626708984 }, { "date": "2026-08-03", "close": 57.380001, "volume": 31019400, "open": 57.290000915527344, "high": 57.54999923706055, "low": 57.0 }, { "date": "2026-08-04", "close": 57.880001, "volume": 31466100, "open": 57.220001220703125, "high": 58.02000045776367, "low": 57.189998626708984 }, { "date": "2026-08-05", "close": 58.0, "volume": 34275600, "open": 58.18000030517578, "high": 58.40999984741211, "low": 57.79999923706055 }, { "date": "2026-08-06", "close": 57.810001, "volume": 27704200, "open": 58.380001068115234, "high": 58.380001068115234, "low": 57.59000015258789 }, { "date": "2026-08-07", "close": 57.599998, "volume": 20816700, "open": 57.61000061035156, "high": 57.790000915527344, "low": 57.34000015258789 }, { "date": "2026-08-10", "close": 57.810001, "volume": 26070800, "open": 57.540000915527344, "high": 58.02000045776367, "low": 57.459999084472656 }, { "date": "2026-08-11", "close": 57.799999, "volume": 19797000, "open": 57.779998779296875, "high": 58.099998474121094, "low": 57.720001220703125 }, { "date": "2026-08-12", "close": 57.919998, "volume": 18531700, "open": 57.83000183105469, "high": 58.0, "low": 57.68000030517578 }, { "date": "2026-08-13", "close": 58.259998, "volume": 23193500, "open": 58.189998626708984, "high": 58.310001373291016, "low": 57.75 }, { "date": "2026-08-14", "close": 58.16, "volume": 28130100, "open": 58.220001220703125, "high": 58.290000915527344, "low": 58.060001373291016 }, { "date": "2026-08-17", "close": 57.580002, "volume": 45636700, "open": 57.959999084472656, "high": 58.27000045776367, "low": 57.54999923706055 }, { "date": "2026-08-18", "close": 57.84, "volume": 25389400, "open": 57.72999954223633, "high": 57.97999954223633, "low": 57.56999969482422 }, { "date": "2026-08-19", "close": 57.48, "volume": 35648300, "open": 57.880001068115234, "high": 58.20000076293945, "low": 57.41999816894531 }, { "date": "2026-08-20", "close": 56.950001, "volume": 30704200, "open": 57.470001220703125, "high": 57.65999984741211, "low": 56.90999984741211 }, { "date": "2026-08-21", "close": 57.48, "volume": 27273100, "open": 57.31999969482422, "high": 57.70000076293945, "low": 57.25 }, { "date": "2026-08-24", "close": 58.220001, "volume": 31462900, "open": 57.70000076293945, "high": 58.380001068115234, "low": 57.63999938964844 }, { "date": "2026-08-25", "close": 58.310001, "volume": 23685100, "open": 58.189998626708984, "high": 58.36000061035156, "low": 57.869998931884766 }, { "date": "2026-08-26", "close": 58.259998, "volume": 20054000, "open": 58.25, "high": 58.380001068115234, "low": 58.02000045776367 }, { "date": "2026-08-27", "close": 57.880001, "volume": 26082100, "open": 57.90999984741211, "high": 58.22999954223633, "low": 57.72999954223633 }, { "date": "2026-08-28", "close": 58.099998, "volume": 25142600, "open": 57.97999954223633, "high": 58.40999984741211, "low": 57.91999816894531 }, { "date": "2026-08-31", "close": 57.709999, "volume": 25215700, "open": 57.86000061035156, "high": 57.93000030517578, "low": 57.689998626708984 }, { "date": "2026-09-01", "close": 57.200001, "volume": 32396200, "open": 57.61000061035156, "high": 57.97999954223633, "low": 57.130001068115234 }, { "date": "2026-09-02", "close": 57.66, "volume": 31321800, "open": 57.380001068115234, "high": 58.22999954223633, "low": 57.31999969482422 }, { "date": "2026-09-03", "close": 58.560001, "volume": 32670500, "open": 58.0, "high": 58.599998474121094, "low": 57.9900016784668 }, { "date": "2026-09-04", "close": 58.099998, "volume": 26361500, "open": 58.040000915527344, "high": 58.380001068115234, "low": 57.91999816894531 }, { "date": "2026-09-08", "close": 57.299999, "volume": 38239200, "open": 57.709999084472656, "high": 57.81999969482422, "low": 57.2599983215332 }, { "date": "2026-09-09", "close": 57.060001, "volume": 27523000, "open": 57.130001068115234, "high": 57.33000183105469, "low": 56.72999954223633 }, { "date": "2026-09-10", "close": 56.869999, "volume": 25355100, "open": 56.90999984741211, "high": 57.11000061035156, "low": 56.689998626708984 }, { "date": "2026-09-11", "close": 57.25, "volume": 34701500, "open": 57.439998626708984, "high": 57.619998931884766, "low": 56.959999084472656 }, { "date": "2026-09-14", "close": 57.029999, "volume": 38162400, "open": 57.34000015258789, "high": 57.56999969482422, "low": 56.7599983215332 }, { "date": "2026-09-15", "close": 56.849998, "volume": 30161600, "open": 56.970001220703125, "high": 56.9900016784668, "low": 56.459999084472656 }, { "date": "2026-09-16", "close": 55.93, "volume": 53072800, "open": 56.81999969482422, "high": 56.849998474121094, "low": 55.439998626708984 }, { "date": "2026-09-17", "close": 55.880001, "volume": 29191300, "open": 56.27000045776367, "high": 56.400001525878906, "low": 55.560001373291016 }, { "date": "2026-09-18", "close": 55.860001, "volume": 36017900, "open": 55.65999984741211, "high": 55.97999954223633, "low": 55.459999084472656 }, { "date": "2026-09-21", "close": 55.900002, "volume": 30640800, "open": 56.04999923706055, "high": 56.209999084472656, "low": 55.720001220703125 }, { "date": "2026-09-22", "close": 54.799999, "volume": 69837400, "open": 56.0, "high": 56.04999923706055, "low": 54.54999923706055 }, { "date": "2026-09-23", "close": 54.540001, "volume": 42703400, "open": 54.5, "high": 55.08000183105469, "low": 54.459999084472656 }, { "date": "2026-09-24", "close": 54.529999, "volume": 28808000, "open": 54.61000061035156, "high": 54.81999969482422, "low": 54.25 }, { "date": "2026-09-25", "close": 54.84, "volume": 29101300, "open": 54.630001068115234, "high": 54.88999938964844, "low": 54.310001373291016 }, { "date": "2026-09-28", "close": 54.189999, "volume": 39822200, "open": 54.66999816894531, "high": 54.72999954223633, "low": 54.13999938964844 }, { "date": "2026-09-29", "close": 54.009998, "volume": 53090100, "open": 54.16999816894531, "high": 54.349998474121094, "low": 53.720001220703125 }, { "date": "2026-09-30", "close": 53.400002, "volume": 55804700, "open": 53.9900016784668, "high": 54.029998779296875, "low": 53.369998931884766 }, { "date": "2026-10-01", "close": 53.459999, "volume": 41547200, "open": 53.25, "high": 53.619998931884766, "low": 52.810001373291016 }, { "date": "2026-10-02", "close": 53.490002, "volume": 30292500, "open": 53.540000915527344, "high": 53.7599983215332, "low": 53.209999084472656 }, { "date": "2026-10-05", "close": 53.880001, "volume": 28810700, "open": 53.5, "high": 53.970001220703125, "low": 53.29999923706055 }, { "date": "2026-10-06", "close": 54.009998, "volume": 21760200, "open": 53.970001220703125, "high": 54.29999923706055, "low": 53.880001068115234 }, { "date": "2026-10-07", "close": 53.75, "volume": 36827300, "open": 53.529998779296875, "high": 53.81999969482422, "low": 53.40999984741211 }, { "date": "2026-10-08", "close": 54.23, "volume": 47700100, "open": 53.47999954223633, "high": 54.34000015258789, "low": 53.470001220703125 }, { "date": "2026-10-09", "close": 54.73, "volume": 35483300, "open": 54.25, "high": 54.81999969482422, "low": 54.209999084472656 }, { "date": "2026-10-12", "close": 55.049999, "volume": 19685600, "open": 54.86000061035156, "high": 55.16999816894531, "low": 54.83000183105469 }, { "date": "2026-10-13", "close": 54.82, "volume": 44491600, "open": 55.41999816894531, "high": 55.650001525878906, "low": 54.63999938964844 }, { "date": "2026-10-14", "close": 54.52, "volume": 44319500, "open": 54.20000076293945, "high": 54.52000045776367, "low": 54.02000045776367 }, { "date": "2026-10-15", "close": 55.27, "volume": 45359300, "open": 54.91999816894531, "high": 55.369998931884766, "low": 54.59000015258789 }, { "date": "2026-10-16", "close": 55.52, "volume": 43016500, "open": 55.630001068115234, "high": 56.029998779296875, "low": 55.189998626708984 }, { "date": "2026-10-19", "close": 55.060001, "volume": 29233000, "open": 55.36000061035156, "high": 55.5, "low": 55.029998779296875 }, { "date": "2026-10-20", "close": 55.720001, "volume": 20622300, "open": 55.189998626708984, "high": 55.93000030517578, "low": 55.16999816894531 }, { "date": "2026-10-21", "close": 56.040001, "volume": 28271900, "open": 56.060001373291016, "high": 56.150001525878906, "low": 55.63999938964844 }, { "date": "2026-10-22", "close": 56.650002, "volume": 32580900, "open": 55.83000183105469, "high": 56.66999816894531, "low": 55.81999969482422 }, { "date": "2026-10-23", "close": 55.900002, "volume": 28566600, "open": 56.189998626708984, "high": 56.349998474121094, "low": 55.810001373291016 }, { "date": "2026-10-26", "close": 56.02, "volume": 23031900, "open": 56.0, "high": 56.349998474121094, "low": 55.97999954223633 }, { "date": "2026-10-27", "close": 55.880001, "volume": 27310500, "open": 56.27000045776367, "high": 56.31999969482422, "low": 55.75 }, { "date": "2026-10-28", "close": 56.130001, "volume": 25187800, "open": 55.84000015258789, "high": 56.279998779296875, "low": 55.810001373291016 }, { "date": "2026-10-29", "close": 56.939999, "volume": 32915800, "open": 56.720001220703125, "high": 57.22999954223633, "low": 56.66999816894531 }, { "date": "2026-10-30", "close": 56.509998, "volume": 37063800, "open": 57.189998626708984, "high": 57.20000076293945, "low": 56.33000183105469 }, { "date": "2026-11-02", "close": 57.560001, "volume": 41193100, "open": 56.959999084472656, "high": 57.70000076293945, "low": 56.869998931884766 }, { "date": "2026-11-03", "close": 57.189999, "volume": 30441800, "open": 57.36000061035156, "high": 57.470001220703125, "low": 56.959999084472656 }, { "date": "2026-11-04", "close": 59.200001, "volume": 52105400, "open": 58.40999984741211, "high": 59.20000076293945, "low": 57.939998626708984 }, { "date": "2026-11-05", "close": 57.5, "volume": 71479600, "open": 59.939998626708984, "high": 60.040000915527344, "low": 57.41999816894531 }, { "date": "2026-11-06", "close": 57.16, "volume": 34770500, "open": 56.72999954223633, "high": 57.709999084472656, "low": 56.70000076293945 }, { "date": "2026-11-09", "close": 57.990002, "volume": 36429400, "open": 57.72999954223633, "high": 58.2599983215332, "low": 57.2599983215332 }, { "date": "2026-11-10", "close": 58.290001, "volume": 29884000, "open": 58.20000076293945, "high": 58.439998626708984, "low": 57.86000061035156 }, { "date": "2026-11-11", "close": 58.630001, "volume": 25399500, "open": 58.09000015258789, "high": 58.630001068115234, "low": 58.02000045776367 }, { "date": "2026-11-12", "close": 58.209999, "volume": 22013600, "open": 58.880001068115234, "high": 59.08000183105469, "low": 58.150001525878906 } ], "indicators": { "sma20": 56.905, "sma50": 55.9642, "return_20d": 5.319, "rsi14": 62.68, "realized_vol_20d": 21.53 }, "status": "observed" }, "XLI": { "symbol": "XLI", "name": "Industrial Select Sector SPDR", "group": "Sectors", "sector": "Industrials", "asset_class": "sector_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/XLI/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 169.440002, "prev_close": 170.970001, "change": -1.529999, "change_pct": -0.8949, "volume": 6414300, "history": [ { "date": "2023-11-13", "close": 102.639999, "volume": 6598000, "open": 102.30999755859375, "high": 102.87000274658203, "low": 102.12999725341797 }, { "date": "2023-11-14", "close": 104.699997, "volume": 12873000, "open": 103.88999938964844, "high": 105.12000274658203, "low": 103.88999938964844 }, { "date": "2023-11-15", "close": 104.919998, "volume": 8516300, "open": 104.98999786376953, "high": 105.72000122070312, "low": 104.83999633789062 }, { "date": "2023-11-16", "close": 104.940002, "volume": 8611100, "open": 105.02999877929688, "high": 105.5199966430664, "low": 104.5199966430664 }, { "date": "2023-11-17", "close": 105.610001, "volume": 8034400, "open": 105.47000122070312, "high": 105.6500015258789, "low": 105.13999938964844 }, { "date": "2023-11-20", "close": 105.93, "volume": 7338700, "open": 105.5, "high": 106.20999908447266, "low": 105.05999755859375 }, { "date": "2023-11-21", "close": 105.849998, "volume": 7676500, "open": 105.76000213623047, "high": 106.05000305175781, "low": 105.41000366210938 }, { "date": "2023-11-22", "close": 106.080002, "volume": 9059700, "open": 105.81999969482422, "high": 106.41000366210938, "low": 105.61000061035156 }, { "date": "2023-11-24", "close": 106.339996, "volume": 4439200, "open": 106.12000274658203, "high": 106.54000091552734, "low": 106.06999969482422 }, { "date": "2023-11-27", "close": 105.739998, "volume": 9157900, "open": 106.0, "high": 106.08999633789062, "low": 105.58000183105469 }, { "date": "2023-11-28", "close": 105.489998, "volume": 7976000, "open": 105.88999938964844, "high": 106.37999725341797, "low": 105.33999633789062 }, { "date": "2023-11-29", "close": 105.889999, "volume": 9101400, "open": 106.08000183105469, "high": 106.41999816894531, "low": 105.68000030517578 }, { "date": "2023-11-30", "close": 107.050003, "volume": 14101600, "open": 106.08999633789062, "high": 107.11000061035156, "low": 105.76000213623047 }, { "date": "2023-12-01", "close": 108.739998, "volume": 13279800, "open": 107.1500015258789, "high": 108.80999755859375, "low": 107.06999969482422 }, { "date": "2023-12-04", "close": 108.919998, "volume": 11010900, "open": 107.88999938964844, "high": 108.97000122070312, "low": 107.88999938964844 }, { "date": "2023-12-05", "close": 108.040001, "volume": 10056300, "open": 108.45999908447266, "high": 108.62999725341797, "low": 107.9000015258789 }, { "date": "2023-12-06", "close": 108.519997, "volume": 8336300, "open": 108.52999877929688, "high": 109.16999816894531, "low": 108.3499984741211 }, { "date": "2023-12-07", "close": 108.620003, "volume": 8457600, "open": 108.76000213623047, "high": 108.94000244140625, "low": 108.30999755859375 }, { "date": "2023-12-08", "close": 108.959999, "volume": 7150000, "open": 108.66000366210938, "high": 109.48999786376953, "low": 108.62000274658203 }, { "date": "2023-12-11", "close": 110.0, "volume": 9380200, "open": 109.23999786376953, "high": 110.12999725341797, "low": 109.18000030517578 }, { "date": "2023-12-12", "close": 110.5, "volume": 6524600, "open": 110.16000366210938, "high": 110.7300033569336, "low": 109.80000305175781 }, { "date": "2023-12-13", "close": 111.730003, "volume": 12976800, "open": 110.5, "high": 111.94000244140625, "low": 109.91999816894531 }, { "date": "2023-12-14", "close": 113.169998, "volume": 15473800, "open": 112.5, "high": 113.44000244140625, "low": 112.3499984741211 }, { "date": "2023-12-15", "close": 113.019997, "volume": 13800900, "open": 112.9000015258789, "high": 113.37999725341797, "low": 112.47000122070312 }, { "date": "2023-12-18", "close": 112.400002, "volume": 6977200, "open": 112.68000030517578, "high": 112.76000213623047, "low": 112.27999877929688 }, { "date": "2023-12-19", "close": 113.269997, "volume": 5249400, "open": 112.72000122070312, "high": 113.38999938964844, "low": 112.6500015258789 }, { "date": "2023-12-20", "close": 111.440002, "volume": 8329600, "open": 112.45999908447266, "high": 113.38999938964844, "low": 111.37000274658203 }, { "date": "2023-12-21", "close": 112.589996, "volume": 6962100, "open": 112.2300033569336, "high": 112.63999938964844, "low": 111.72000122070312 }, { "date": "2023-12-22", "close": 113.129997, "volume": 5500100, "open": 112.81999969482422, "high": 113.52999877929688, "low": 112.68000030517578 }, { "date": "2023-12-26", "close": 113.93, "volume": 5181600, "open": 113.22000122070312, "high": 114.19999694824219, "low": 113.05000305175781 }, { "date": "2023-12-27", "close": 114.099998, "volume": 5893900, "open": 113.91000366210938, "high": 114.37000274658203, "low": 113.72000122070312 }, { "date": "2023-12-28", "close": 114.129997, "volume": 8240700, "open": 113.97000122070312, "high": 114.37000274658203, "low": 113.81999969482422 }, { "date": "2023-12-29", "close": 113.989998, "volume": 7936300, "open": 113.9800033569336, "high": 114.4000015258789, "low": 113.51000213623047 }, { "date": "2024-01-02", "close": 112.839996, "volume": 8558700, "open": 113.2300033569336, "high": 113.94000244140625, "low": 112.48999786376953 }, { "date": "2024-01-03", "close": 111.160004, "volume": 18631200, "open": 112.22000122070312, "high": 112.41999816894531, "low": 111.08999633789062 }, { "date": "2024-01-04", "close": 111.300003, "volume": 10715900, "open": 111.36000061035156, "high": 112.23999786376953, "low": 111.2300033569336 }, { "date": "2024-01-05", "close": 111.43, "volume": 7888100, "open": 111.22000122070312, "high": 111.94000244140625, "low": 111.02999877929688 }, { "date": "2024-01-08", "close": 112.160004, "volume": 10855900, "open": 111.12999725341797, "high": 112.16000366210938, "low": 110.63999938964844 }, { "date": "2024-01-09", "close": 111.809998, "volume": 8452000, "open": 111.4000015258789, "high": 111.94000244140625, "low": 110.98999786376953 }, { "date": "2024-01-10", "close": 112.379997, "volume": 9109100, "open": 111.83000183105469, "high": 112.5199966430664, "low": 111.7300033569336 }, { "date": "2024-01-11", "close": 112.120003, "volume": 9081700, "open": 112.41000366210938, "high": 112.56999969482422, "low": 111.19999694824219 }, { "date": "2024-01-12", "close": 112.110001, "volume": 6631000, "open": 112.5, "high": 112.75, "low": 111.66999816894531 }, { "date": "2024-01-16", "close": 110.980003, "volume": 10834200, "open": 111.55000305175781, "high": 111.63999938964844, "low": 110.61000061035156 }, { "date": "2024-01-17", "close": 110.230003, "volume": 7604700, "open": 110.19000244140625, "high": 110.94000244140625, "low": 109.94999694824219 }, { "date": "2024-01-18", "close": 111.720001, "volume": 9060600, "open": 110.63999938964844, "high": 111.9000015258789, "low": 110.5 }, { "date": "2024-01-19", "close": 112.449997, "volume": 10355700, "open": 111.9800033569336, "high": 112.73999786376953, "low": 111.0999984741211 }, { "date": "2024-01-22", "close": 113.32, "volume": 9912900, "open": 112.83999633789062, "high": 113.61000061035156, "low": 112.83999633789062 }, { "date": "2024-01-23", "close": 113.230003, "volume": 10275200, "open": 113.3499984741211, "high": 113.72000122070312, "low": 112.73999786376953 }, { "date": "2024-01-24", "close": 112.529999, "volume": 9638600, "open": 113.69000244140625, "high": 113.70999908447266, "low": 112.47000122070312 }, { "date": "2024-01-25", "close": 113.610001, "volume": 9898900, "open": 113.08999633789062, "high": 113.62999725341797, "low": 112.80000305175781 }, { "date": "2024-01-26", "close": 113.43, "volume": 7031100, "open": 113.7300033569336, "high": 114.11000061035156, "low": 113.11000061035156 }, { "date": "2024-01-29", "close": 114.169998, "volume": 5849900, "open": 113.31999969482422, "high": 114.18000030517578, "low": 113.16999816894531 }, { "date": "2024-01-30", "close": 114.209999, "volume": 8300000, "open": 113.36000061035156, "high": 114.37000274658203, "low": 113.36000061035156 }, { "date": "2024-01-31", "close": 112.889999, "volume": 14462300, "open": 114.12999725341797, "high": 114.33999633789062, "low": 112.87000274658203 }, { "date": "2024-02-01", "close": 114.809998, "volume": 13946100, "open": 113.5999984741211, "high": 114.83999633789062, "low": 112.9800033569336 }, { "date": "2024-02-02", "close": 115.580002, "volume": 12830200, "open": 114.56999969482422, "high": 116.08000183105469, "low": 114.12999725341797 }, { "date": "2024-02-05", "close": 114.949997, "volume": 9536700, "open": 115.12000274658203, "high": 115.36000061035156, "low": 114.30000305175781 }, { "date": "2024-02-06", "close": 115.980003, "volume": 8722800, "open": 115.08999633789062, "high": 116.04000091552734, "low": 114.81999969482422 }, { "date": "2024-02-07", "close": 116.75, "volume": 7557100, "open": 116.37000274658203, "high": 117.0999984741211, "low": 116.31999969482422 }, { "date": "2024-02-08", "close": 116.769997, "volume": 8532300, "open": 117.02999877929688, "high": 117.0999984741211, "low": 116.29000091552734 }, { "date": "2024-02-09", "close": 116.949997, "volume": 10106000, "open": 116.93000030517578, "high": 116.95999908447266, "low": 116.30000305175781 }, { "date": "2024-02-12", "close": 117.120003, "volume": 8383200, "open": 116.87999725341797, "high": 117.44000244140625, "low": 116.7699966430664 }, { "date": "2024-02-13", "close": 115.919998, "volume": 14054200, "open": 116.11000061035156, "high": 116.13999938964844, "low": 115.08999633789062 }, { "date": "2024-02-14", "close": 117.860001, "volume": 11889500, "open": 116.80999755859375, "high": 117.91000366210938, "low": 116.68000030517578 }, { "date": "2024-02-15", "close": 118.739998, "volume": 11644100, "open": 118.0, "high": 118.80999755859375, "low": 117.83000183105469 }, { "date": "2024-02-16", "close": 118.029999, "volume": 8740900, "open": 118.47000122070312, "high": 118.86000061035156, "low": 117.9000015258789 }, { "date": "2024-02-20", "close": 117.660004, "volume": 7392100, "open": 117.62000274658203, "high": 118.04000091552734, "low": 117.37999725341797 }, { "date": "2024-02-21", "close": 118.129997, "volume": 8873000, "open": 117.68000030517578, "high": 118.18000030517578, "low": 117.3499984741211 }, { "date": "2024-02-22", "close": 119.589996, "volume": 10604300, "open": 118.81999969482422, "high": 119.80999755859375, "low": 118.73999786376953 }, { "date": "2024-02-23", "close": 120.220001, "volume": 8757400, "open": 119.86000061035156, "high": 120.4800033569336, "low": 119.76000213623047 }, { "date": "2024-02-26", "close": 120.040001, "volume": 7951300, "open": 120.20999908447266, "high": 120.4800033569336, "low": 119.91000366210938 }, { "date": "2024-02-27", "close": 120.220001, "volume": 6275500, "open": 120.30000305175781, "high": 120.33999633789062, "low": 119.72000122070312 }, { "date": "2024-02-28", "close": 120.629997, "volume": 8324000, "open": 120.0999984741211, "high": 120.94000244140625, "low": 120.0 }, { "date": "2024-02-29", "close": 121.0, "volume": 9662100, "open": 121.0, "high": 121.2699966430664, "low": 120.41000366210938 }, { "date": "2024-03-01", "close": 121.519997, "volume": 10782400, "open": 120.95999908447266, "high": 121.58999633789062, "low": 120.61000061035156 }, { "date": "2024-03-04", "close": 121.959999, "volume": 11886600, "open": 121.5199966430664, "high": 122.30999755859375, "low": 121.5199966430664 }, { "date": "2024-03-05", "close": 120.959999, "volume": 11999000, "open": 121.69000244140625, "high": 122.0199966430664, "low": 120.44999694824219 }, { "date": "2024-03-06", "close": 121.589996, "volume": 8644800, "open": 121.44000244140625, "high": 122.2699966430664, "low": 121.30999755859375 }, { "date": "2024-03-07", "close": 122.57, "volume": 7936800, "open": 122.37000274658203, "high": 122.7300033569336, "low": 122.06999969482422 }, { "date": "2024-03-08", "close": 122.300003, "volume": 10157100, "open": 122.86000061035156, "high": 123.5, "low": 121.95999908447266 }, { "date": "2024-03-11", "close": 121.669998, "volume": 9179300, "open": 121.91999816894531, "high": 122.18000030517578, "low": 120.81999969482422 }, { "date": "2024-03-12", "close": 122.209999, "volume": 9125300, "open": 121.66000366210938, "high": 122.33000183105469, "low": 121.0999984741211 }, { "date": "2024-03-13", "close": 122.540001, "volume": 8009300, "open": 122.0199966430664, "high": 122.81999969482422, "low": 122.0199966430664 }, { "date": "2024-03-14", "close": 122.019997, "volume": 9684800, "open": 122.7300033569336, "high": 122.86000061035156, "low": 121.22000122070312 }, { "date": "2024-03-15", "close": 122.040001, "volume": 10739900, "open": 121.52999877929688, "high": 122.52999877929688, "low": 121.47000122070312 }, { "date": "2024-03-18", "close": 121.879997, "volume": 7178800, "open": 122.0999984741211, "high": 122.37999725341797, "low": 121.73999786376953 }, { "date": "2024-03-19", "close": 122.93, "volume": 8842400, "open": 121.93000030517578, "high": 122.94000244140625, "low": 121.86000061035156 }, { "date": "2024-03-20", "close": 124.410004, "volume": 10400900, "open": 122.7699966430664, "high": 124.58999633789062, "low": 122.63999938964844 }, { "date": "2024-03-21", "close": 125.639999, "volume": 9965100, "open": 124.98999786376953, "high": 125.94000244140625, "low": 124.79000091552734 }, { "date": "2024-03-22", "close": 125.209999, "volume": 6771100, "open": 126.0, "high": 126.0999984741211, "low": 125.18000030517578 }, { "date": "2024-03-25", "close": 124.400002, "volume": 7658200, "open": 125.18000030517578, "high": 125.2699966430664, "low": 124.31999969482422 }, { "date": "2024-03-26", "close": 123.949997, "volume": 7292700, "open": 124.4000015258789, "high": 124.7300033569336, "low": 123.9000015258789 }, { "date": "2024-03-27", "close": 125.940002, "volume": 7162900, "open": 124.75, "high": 125.94999694824219, "low": 124.68000030517578 }, { "date": "2024-03-28", "close": 125.959999, "volume": 7287000, "open": 126.0999984741211, "high": 126.29000091552734, "low": 125.72000122070312 }, { "date": "2024-04-01", "close": 124.989998, "volume": 6905300, "open": 126.08999633789062, "high": 126.16000366210938, "low": 124.91000366210938 }, { "date": "2024-04-02", "close": 124.410004, "volume": 11049400, "open": 124.48999786376953, "high": 124.9000015258789, "low": 124.1500015258789 }, { "date": "2024-04-03", "close": 125.050003, "volume": 7589900, "open": 124.31999969482422, "high": 125.4000015258789, "low": 124.31999969482422 }, { "date": "2024-04-04", "close": 123.949997, "volume": 10659800, "open": 125.87000274658203, "high": 126.38999938964844, "low": 123.58000183105469 }, { "date": "2024-04-05", "close": 125.669998, "volume": 10718600, "open": 124.3499984741211, "high": 126.0, "low": 124.29000091552734 }, { "date": "2024-04-08", "close": 125.449997, "volume": 6096100, "open": 125.8499984741211, "high": 126.05999755859375, "low": 125.36000061035156 }, { "date": "2024-04-09", "close": 125.160004, "volume": 9042200, "open": 125.62000274658203, "high": 125.95999908447266, "low": 123.7300033569336 }, { "date": "2024-04-10", "close": 124.089996, "volume": 14119500, "open": 123.61000061035156, "high": 124.47000122070312, "low": 123.18000030517578 }, { "date": "2024-04-11", "close": 124.230003, "volume": 8228700, "open": 124.1500015258789, "high": 124.73999786376953, "low": 123.19999694824219 }, { "date": "2024-04-12", "close": 122.900002, "volume": 11604300, "open": 123.44999694824219, "high": 123.88999938964844, "low": 122.37999725341797 }, { "date": "2024-04-15", "close": 122.019997, "volume": 10374500, "open": 124.58000183105469, "high": 124.76000213623047, "low": 121.6500015258789 }, { "date": "2024-04-16", "close": 121.739998, "volume": 11046200, "open": 121.9800033569336, "high": 122.31999969482422, "low": 121.12000274658203 }, { "date": "2024-04-17", "close": 121.110001, "volume": 11084200, "open": 122.41999816894531, "high": 122.44999694824219, "low": 120.36000061035156 }, { "date": "2024-04-18", "close": 120.690002, "volume": 9195800, "open": 121.69000244140625, "high": 122.19000244140625, "low": 120.51000213623047 }, { "date": "2024-04-19", "close": 120.470001, "volume": 10832100, "open": 120.94999694824219, "high": 121.62000274658203, "low": 120.16999816894531 }, { "date": "2024-04-22", "close": 121.379997, "volume": 10484900, "open": 121.19999694824219, "high": 122.19000244140625, "low": 120.62999725341797 }, { "date": "2024-04-23", "close": 123.07, "volume": 9870000, "open": 122.23999786376953, "high": 123.23999786376953, "low": 122.05999755859375 }, { "date": "2024-04-24", "close": 122.089996, "volume": 11063800, "open": 122.95999908447266, "high": 123.18000030517578, "low": 121.06999969482422 }, { "date": "2024-04-25", "close": 122.459999, "volume": 10321200, "open": 121.41000366210938, "high": 122.75, "low": 120.5999984741211 }, { "date": "2024-04-26", "close": 122.660004, "volume": 6958100, "open": 122.1500015258789, "high": 123.02999877929688, "low": 122.12999725341797 }, { "date": "2024-04-29", "close": 123.480003, "volume": 6339800, "open": 122.91000366210938, "high": 123.58999633789062, "low": 122.87000274658203 }, { "date": "2024-04-30", "close": 121.519997, "volume": 15475900, "open": 123.30000305175781, "high": 123.4800033569336, "low": 121.47000122070312 }, { "date": "2024-05-01", "close": 121.220001, "volume": 15569500, "open": 121.33000183105469, "high": 122.8499984741211, "low": 120.91999816894531 }, { "date": "2024-05-02", "close": 121.919998, "volume": 11999600, "open": 121.80000305175781, "high": 122.16000366210938, "low": 120.55999755859375 }, { "date": "2024-05-03", "close": 122.769997, "volume": 9068500, "open": 123.06999969482422, "high": 123.20999908447266, "low": 122.19999694824219 }, { "date": "2024-05-06", "close": 124.010002, "volume": 7157300, "open": 123.58000183105469, "high": 124.11000061035156, "low": 123.47000122070312 }, { "date": "2024-05-07", "close": 124.349998, "volume": 5244200, "open": 124.23999786376953, "high": 124.70999908447266, "low": 124.02999877929688 }, { "date": "2024-05-08", "close": 124.349998, "volume": 5062500, "open": 123.61000061035156, "high": 124.5199966430664, "low": 123.58999633789062 }, { "date": "2024-05-09", "close": 125.589996, "volume": 6682000, "open": 124.58999633789062, "high": 125.58999633789062, "low": 124.44999694824219 }, { "date": "2024-05-10", "close": 125.68, "volume": 6038500, "open": 126.13999938964844, "high": 126.22000122070312, "low": 125.44000244140625 }, { "date": "2024-05-13", "close": 125.150002, "volume": 5946900, "open": 125.95999908447266, "high": 126.0999984741211, "low": 125.08000183105469 }, { "date": "2024-05-14", "close": 125.120003, "volume": 5105700, "open": 125.38999938964844, "high": 125.61000061035156, "low": 124.8499984741211 }, { "date": "2024-05-15", "close": 125.940002, "volume": 8404100, "open": 125.77999877929688, "high": 126.02999877929688, "low": 125.55999755859375 }, { "date": "2024-05-16", "close": 125.190002, "volume": 7135900, "open": 125.72000122070312, "high": 125.95999908447266, "low": 125.13999938964844 }, { "date": "2024-05-17", "close": 125.330002, "volume": 5714100, "open": 125.29000091552734, "high": 125.4800033569336, "low": 124.70999908447266 }, { "date": "2024-05-20", "close": 125.57, "volume": 4337600, "open": 125.36000061035156, "high": 126.02999877929688, "low": 125.23999786376953 }, { "date": "2024-05-21", "close": 125.160004, "volume": 6010000, "open": 125.33999633789062, "high": 125.36000061035156, "low": 124.83999633789062 }, { "date": "2024-05-22", "close": 125.309998, "volume": 7910500, "open": 124.97000122070312, "high": 125.62999725341797, "low": 124.62999725341797 }, { "date": "2024-05-23", "close": 123.830002, "volume": 9078200, "open": 125.61000061035156, "high": 125.68000030517578, "low": 123.5999984741211 }, { "date": "2024-05-24", "close": 124.459999, "volume": 7556800, "open": 124.30000305175781, "high": 124.7300033569336, "low": 123.79000091552734 }, { "date": "2024-05-28", "close": 122.940002, "volume": 8525400, "open": 124.41000366210938, "high": 124.41000366210938, "low": 122.52999877929688 }, { "date": "2024-05-29", "close": 121.199997, "volume": 16725400, "open": 121.9000015258789, "high": 121.98999786376953, "low": 121.0999984741211 }, { "date": "2024-05-30", "close": 122.029999, "volume": 7816300, "open": 121.36000061035156, "high": 122.12000274658203, "low": 121.33000183105469 }, { "date": "2024-05-31", "close": 123.510002, "volume": 9703500, "open": 122.31999969482422, "high": 123.55999755859375, "low": 121.33000183105469 }, { "date": "2024-06-03", "close": 122.0, "volume": 15241000, "open": 123.91000366210938, "high": 123.95999908447266, "low": 120.87000274658203 }, { "date": "2024-06-04", "close": 121.699997, "volume": 10061500, "open": 121.75, "high": 122.2300033569336, "low": 121.01000213623047 }, { "date": "2024-06-05", "close": 122.93, "volume": 8666000, "open": 122.16000366210938, "high": 122.94999694824219, "low": 121.44000244140625 }, { "date": "2024-06-06", "close": 122.199997, "volume": 6523900, "open": 122.79000091552734, "high": 123.08999633789062, "low": 121.72000122070312 }, { "date": "2024-06-07", "close": 122.330002, "volume": 7036200, "open": 121.88999938964844, "high": 123.13999938964844, "low": 121.58000183105469 }, { "date": "2024-06-10", "close": 122.709999, "volume": 6642600, "open": 122.1500015258789, "high": 122.87999725341797, "low": 122.08999633789062 }, { "date": "2024-06-11", "close": 122.010002, "volume": 11217000, "open": 122.05000305175781, "high": 122.16999816894531, "low": 121.19999694824219 }, { "date": "2024-06-12", "close": 123.169998, "volume": 11106700, "open": 123.13999938964844, "high": 123.88999938964844, "low": 122.62999725341797 }, { "date": "2024-06-13", "close": 122.379997, "volume": 8056100, "open": 123.0, "high": 123.06999969482422, "low": 121.33999633789062 }, { "date": "2024-06-14", "close": 121.150002, "volume": 15315800, "open": 121.33000183105469, "high": 121.33000183105469, "low": 119.66000366210938 }, { "date": "2024-06-17", "close": 122.489998, "volume": 12522100, "open": 120.7300033569336, "high": 122.69000244140625, "low": 120.54000091552734 }, { "date": "2024-06-18", "close": 123.150002, "volume": 8176500, "open": 122.45999908447266, "high": 123.16000366210938, "low": 122.2300033569336 }, { "date": "2024-06-20", "close": 123.230003, "volume": 6350700, "open": 123.01000213623047, "high": 123.55999755859375, "low": 122.73999786376953 }, { "date": "2024-06-21", "close": 122.970001, "volume": 8231000, "open": 123.20999908447266, "high": 123.27999877929688, "low": 121.91999816894531 }, { "date": "2024-06-24", "close": 123.07, "volume": 8650600, "open": 122.87999725341797, "high": 124.20999908447266, "low": 122.61000061035156 }, { "date": "2024-06-25", "close": 122.019997, "volume": 11365300, "open": 122.97000122070312, "high": 122.97000122070312, "low": 121.44999694824219 }, { "date": "2024-06-26", "close": 121.690002, "volume": 7350500, "open": 121.86000061035156, "high": 121.87999725341797, "low": 121.20999908447266 }, { "date": "2024-06-27", "close": 121.82, "volume": 4804100, "open": 121.80999755859375, "high": 122.05000305175781, "low": 121.37999725341797 }, { "date": "2024-06-28", "close": 121.870003, "volume": 9796400, "open": 122.16000366210938, "high": 122.95999908447266, "low": 121.27999877929688 }, { "date": "2024-07-01", "close": 120.559998, "volume": 10008500, "open": 122.44000244140625, "high": 122.69000244140625, "low": 120.29000091552734 }, { "date": "2024-07-02", "close": 121.220001, "volume": 6789000, "open": 120.37999725341797, "high": 121.26000213623047, "low": 120.29000091552734 }, { "date": "2024-07-03", "close": 121.660004, "volume": 5467700, "open": 121.36000061035156, "high": 122.0999984741211, "low": 121.1500015258789 }, { "date": "2024-07-05", "close": 121.220001, "volume": 6367100, "open": 121.62999725341797, "high": 121.62999725341797, "low": 120.25 }, { "date": "2024-07-08", "close": 121.370003, "volume": 7405600, "open": 121.55999755859375, "high": 122.20999908447266, "low": 121.0 }, { "date": "2024-07-09", "close": 120.839996, "volume": 4617900, "open": 121.43000030517578, "high": 121.62000274658203, "low": 120.80999755859375 }, { "date": "2024-07-10", "close": 121.919998, "volume": 6930900, "open": 121.01000213623047, "high": 121.95999908447266, "low": 120.76000213623047 }, { "date": "2024-07-11", "close": 123.470001, "volume": 11113900, "open": 122.23999786376953, "high": 123.91000366210938, "low": 122.05999755859375 }, { "date": "2024-07-12", "close": 124.18, "volume": 10565200, "open": 124.18000030517578, "high": 124.91000366210938, "low": 123.87000274658203 }, { "date": "2024-07-15", "close": 125.07, "volume": 9680800, "open": 124.55000305175781, "high": 125.66000366210938, "low": 124.27999877929688 }, { "date": "2024-07-16", "close": 128.190002, "volume": 15501400, "open": 125.44000244140625, "high": 128.30999755859375, "low": 125.43000030517578 }, { "date": "2024-07-17", "close": 126.550003, "volume": 14511200, "open": 127.62999725341797, "high": 127.9000015258789, "low": 126.5199966430664 }, { "date": "2024-07-18", "close": 125.559998, "volume": 9267900, "open": 126.54000091552734, "high": 127.80999755859375, "low": 125.37999725341797 }, { "date": "2024-07-19", "close": 124.870003, "volume": 9955300, "open": 125.83999633789062, "high": 126.0999984741211, "low": 124.58999633789062 }, { "date": "2024-07-22", "close": 126.139999, "volume": 8334900, "open": 125.45999908447266, "high": 126.2300033569336, "low": 124.4800033569336 }, { "date": "2024-07-23", "close": 125.900002, "volume": 9432900, "open": 125.51000213623047, "high": 126.58999633789062, "low": 125.44000244140625 }, { "date": "2024-07-24", "close": 123.190002, "volume": 11370800, "open": 125.27999877929688, "high": 125.52999877929688, "low": 123.06999969482422 }, { "date": "2024-07-25", "close": 124.18, "volume": 14738900, "open": 123.3499984741211, "high": 126.0999984741211, "low": 123.02999877929688 }, { "date": "2024-07-26", "close": 126.300003, "volume": 10620800, "open": 125.5999984741211, "high": 127.19000244140625, "low": 125.38999938964844 }, { "date": "2024-07-29", "close": 126.080002, "volume": 8946500, "open": 126.69999694824219, "high": 126.69999694824219, "low": 125.68000030517578 }, { "date": "2024-07-30", "close": 126.449997, "volume": 7811200, "open": 126.62000274658203, "high": 127.33999633789062, "low": 125.94000244140625 }, { "date": "2024-07-31", "close": 127.860001, "volume": 10947600, "open": 127.91999816894531, "high": 129.07000732421875, "low": 127.29000091552734 }, { "date": "2024-08-01", "close": 125.489998, "volume": 17283200, "open": 127.54000091552734, "high": 128.55999755859375, "low": 124.7300033569336 }, { "date": "2024-08-02", "close": 122.730003, "volume": 16916300, "open": 124.12999725341797, "high": 124.3499984741211, "low": 121.56999969482422 }, { "date": "2024-08-05", "close": 120.599998, "volume": 20012000, "open": 120.37999725341797, "high": 121.83999633789062, "low": 119.16999816894531 }, { "date": "2024-08-06", "close": 122.050003, "volume": 13732600, "open": 121.30999755859375, "high": 123.77999877929688, "low": 120.77999877929688 }, { "date": "2024-08-07", "close": 121.459999, "volume": 8307700, "open": 123.19999694824219, "high": 124.2300033569336, "low": 121.38999938964844 }, { "date": "2024-08-08", "close": 124.260002, "volume": 7976800, "open": 122.36000061035156, "high": 124.3499984741211, "low": 122.33999633789062 }, { "date": "2024-08-09", "close": 124.279999, "volume": 5891400, "open": 124.0999984741211, "high": 124.52999877929688, "low": 123.0 }, { "date": "2024-08-12", "close": 123.650002, "volume": 5733400, "open": 124.29000091552734, "high": 124.4800033569336, "low": 123.25 }, { "date": "2024-08-13", "close": 124.949997, "volume": 7808300, "open": 124.2300033569336, "high": 125.05000305175781, "low": 123.33999633789062 }, { "date": "2024-08-14", "close": 125.459999, "volume": 5506400, "open": 124.91000366210938, "high": 125.68000030517578, "low": 124.83999633789062 }, { "date": "2024-08-15", "close": 127.150002, "volume": 5717400, "open": 126.6500015258789, "high": 127.51000213623047, "low": 126.30000305175781 }, { "date": "2024-08-16", "close": 126.970001, "volume": 5448600, "open": 126.98999786376953, "high": 127.33000183105469, "low": 126.41000366210938 }, { "date": "2024-08-19", "close": 127.739998, "volume": 3482900, "open": 127.08000183105469, "high": 127.77999877929688, "low": 126.94000244140625 }, { "date": "2024-08-20", "close": 127.389999, "volume": 6443300, "open": 127.68000030517578, "high": 127.8499984741211, "low": 127.01000213623047 }, { "date": "2024-08-21", "close": 128.160004, "volume": 4989200, "open": 127.69000244140625, "high": 128.3800048828125, "low": 127.54000091552734 }, { "date": "2024-08-22", "close": 128.0, "volume": 6355600, "open": 128.3800048828125, "high": 128.6699981689453, "low": 127.5999984741211 }, { "date": "2024-08-23", "close": 129.279999, "volume": 5888000, "open": 128.44000244140625, "high": 129.5800018310547, "low": 128.19000244140625 }, { "date": "2024-08-26", "close": 129.139999, "volume": 6226600, "open": 129.55999755859375, "high": 130.0, "low": 128.8699951171875 }, { "date": "2024-08-27", "close": 129.220001, "volume": 4000900, "open": 128.9499969482422, "high": 129.2899932861328, "low": 128.50999450683594 }, { "date": "2024-08-28", "close": 129.160004, "volume": 4336300, "open": 129.27999877929688, "high": 129.9499969482422, "low": 128.50999450683594 }, { "date": "2024-08-29", "close": 130.070007, "volume": 8226000, "open": 129.75999450683594, "high": 131.1999969482422, "low": 129.10000610351562 }, { "date": "2024-08-30", "close": 131.460007, "volume": 8347900, "open": 130.52999877929688, "high": 131.58999633789062, "low": 129.58999633789062 }, { "date": "2024-09-03", "close": 128.550003, "volume": 9332600, "open": 130.80999755859375, "high": 131.02000427246094, "low": 128.05999755859375 }, { "date": "2024-09-04", "close": 128.679993, "volume": 7809700, "open": 128.47000122070312, "high": 129.4600067138672, "low": 128.19000244140625 }, { "date": "2024-09-05", "close": 127.18, "volume": 8044500, "open": 128.41000366210938, "high": 128.55999755859375, "low": 126.47000122070312 }, { "date": "2024-09-06", "close": 125.889999, "volume": 9567300, "open": 127.33999633789062, "high": 128.27000427246094, "low": 125.63999938964844 }, { "date": "2024-09-09", "close": 127.82, "volume": 7283100, "open": 126.95999908447266, "high": 128.3300018310547, "low": 126.91999816894531 }, { "date": "2024-09-10", "close": 128.039993, "volume": 6270200, "open": 128.32000732421875, "high": 128.32000732421875, "low": 126.97000122070312 }, { "date": "2024-09-11", "close": 128.270004, "volume": 7969700, "open": 127.7300033569336, "high": 128.42999267578125, "low": 125.11000061035156 }, { "date": "2024-09-12", "close": 129.259995, "volume": 7012600, "open": 128.3000030517578, "high": 129.27000427246094, "low": 127.58999633789062 }, { "date": "2024-09-13", "close": 130.570007, "volume": 7913800, "open": 129.82000732421875, "high": 131.05999755859375, "low": 129.55999755859375 }, { "date": "2024-09-16", "close": 131.240005, "volume": 6400800, "open": 131.13999938964844, "high": 132.02999877929688, "low": 130.4499969482422 }, { "date": "2024-09-17", "close": 131.960007, "volume": 7820700, "open": 131.5, "high": 132.42999267578125, "low": 131.22000122070312 }, { "date": "2024-09-18", "close": 131.850006, "volume": 9191600, "open": 132.1699981689453, "high": 133.6699981689453, "low": 131.64999389648438 }, { "date": "2024-09-19", "close": 134.119995, "volume": 8957800, "open": 134.00999450683594, "high": 134.3699951171875, "low": 132.97000122070312 }, { "date": "2024-09-20", "close": 133.179993, "volume": 10907500, "open": 133.0800018310547, "high": 133.4600067138672, "low": 132.44000244140625 }, { "date": "2024-09-23", "close": 133.639999, "volume": 8284000, "open": 133.25999450683594, "high": 133.85000610351562, "low": 132.75999450683594 }, { "date": "2024-09-24", "close": 134.600006, "volume": 7507900, "open": 134.00999450683594, "high": 134.63999938964844, "low": 133.6999969482422 }, { "date": "2024-09-25", "close": 133.970001, "volume": 4422400, "open": 135.00999450683594, "high": 135.14999389648438, "low": 133.8699951171875 }, { "date": "2024-09-26", "close": 134.639999, "volume": 6620700, "open": 135.05999755859375, "high": 135.47000122070312, "low": 134.47000122070312 }, { "date": "2024-09-27", "close": 134.830002, "volume": 5859200, "open": 135.0500030517578, "high": 135.6999969482422, "low": 134.6199951171875 }, { "date": "2024-09-30", "close": 135.440002, "volume": 5321200, "open": 134.8300018310547, "high": 135.57000732421875, "low": 134.0399932861328 }, { "date": "2024-10-01", "close": 135.509995, "volume": 9398600, "open": 135.3699951171875, "high": 136.16000366210938, "low": 134.2899932861328 }, { "date": "2024-10-02", "close": 135.259995, "volume": 5189700, "open": 135.25999450683594, "high": 135.77999877929688, "low": 134.69000244140625 }, { "date": "2024-10-03", "close": 134.570007, "volume": 6361400, "open": 134.8699951171875, "high": 135.25999450683594, "low": 134.07000732421875 }, { "date": "2024-10-04", "close": 135.509995, "volume": 5797100, "open": 135.6300048828125, "high": 135.9199981689453, "low": 134.27000427246094 }, { "date": "2024-10-07", "close": 135.179993, "volume": 5737800, "open": 134.83999633789062, "high": 135.74000549316406, "low": 134.50999450683594 }, { "date": "2024-10-08", "close": 135.479996, "volume": 4980600, "open": 135.6999969482422, "high": 135.89999389648438, "low": 134.9600067138672 }, { "date": "2024-10-09", "close": 136.690002, "volume": 5064800, "open": 135.49000549316406, "high": 136.77999877929688, "low": 135.3000030517578 }, { "date": "2024-10-10", "close": 135.990005, "volume": 5495600, "open": 136.14999389648438, "high": 136.3699951171875, "low": 135.52999877929688 }, { "date": "2024-10-11", "close": 138.419998, "volume": 8764800, "open": 136.49000549316406, "high": 138.47000122070312, "low": 136.49000549316406 }, { "date": "2024-10-14", "close": 139.25, "volume": 6817400, "open": 138.38999938964844, "high": 139.32000732421875, "low": 137.85000610351562 }, { "date": "2024-10-15", "close": 138.179993, "volume": 7808900, "open": 139.39999389648438, "high": 139.77000427246094, "low": 138.05999755859375 }, { "date": "2024-10-16", "close": 139.25, "volume": 8207800, "open": 138.39999389648438, "high": 139.5500030517578, "low": 138.33999633789062 }, { "date": "2024-10-17", "close": 138.850006, "volume": 5065100, "open": 139.27000427246094, "high": 139.47000122070312, "low": 138.60000610351562 }, { "date": "2024-10-18", "close": 139.270004, "volume": 4782100, "open": 139.2100067138672, "high": 139.3300018310547, "low": 138.42999267578125 }, { "date": "2024-10-21", "close": 138.779999, "volume": 5216700, "open": 139.25, "high": 139.4499969482422, "low": 138.22000122070312 }, { "date": "2024-10-22", "close": 137.100006, "volume": 8579700, "open": 138.1699981689453, "high": 138.27999877929688, "low": 136.38999938964844 }, { "date": "2024-10-23", "close": 136.699997, "volume": 8480700, "open": 136.9600067138672, "high": 137.5399932861328, "low": 136.0 }, { "date": "2024-10-24", "close": 135.759995, "volume": 6720400, "open": 136.49000549316406, "high": 136.49000549316406, "low": 135.3699951171875 }, { "date": "2024-10-25", "close": 135.399994, "volume": 6399300, "open": 136.3800048828125, "high": 136.75, "low": 135.1199951171875 }, { "date": "2024-10-28", "close": 135.800003, "volume": 7132200, "open": 136.0800018310547, "high": 136.39999389648438, "low": 135.75999450683594 }, { "date": "2024-10-29", "close": 135.619995, "volume": 11192300, "open": 135.38999938964844, "high": 136.14999389648438, "low": 134.58999633789062 }, { "date": "2024-10-30", "close": 135.389999, "volume": 10469000, "open": 135.02000427246094, "high": 136.1199951171875, "low": 134.7899932861328 }, { "date": "2024-10-31", "close": 133.830002, "volume": 16640000, "open": 134.32000732421875, "high": 134.6699981689453, "low": 133.41000366210938 }, { "date": "2024-11-01", "close": 134.009995, "volume": 7482300, "open": 134.50999450683594, "high": 135.24000549316406, "low": 133.97999572753906 }, { "date": "2024-11-04", "close": 133.860001, "volume": 6744400, "open": 134.14999389648438, "high": 134.8800048828125, "low": 133.49000549316406 }, { "date": "2024-11-05", "close": 136.100006, "volume": 7469400, "open": 134.3300018310547, "high": 136.1300048828125, "low": 133.99000549316406 }, { "date": "2024-11-06", "close": 141.429993, "volume": 17738800, "open": 140.6699981689453, "high": 141.67999267578125, "low": 139.1699981689453 }, { "date": "2024-11-07", "close": 140.580002, "volume": 10062400, "open": 141.8300018310547, "high": 141.88999938964844, "low": 140.38999938964844 }, { "date": "2024-11-08", "close": 142.089996, "volume": 8270000, "open": 140.99000549316406, "high": 142.52999877929688, "low": 140.72000122070312 }, { "date": "2024-11-11", "close": 143.190002, "volume": 8237000, "open": 142.88999938964844, "high": 143.72000122070312, "low": 142.86000061035156 }, { "date": "2024-11-12", "close": 141.960007, "volume": 7161100, "open": 143.52999877929688, "high": 143.6699981689453, "low": 141.3800048828125 }, { "date": "2024-11-13", "close": 142.259995, "volume": 6033400, "open": 142.11000061035156, "high": 143.05999755859375, "low": 142.07000732421875 }, { "date": "2024-11-14", "close": 139.860001, "volume": 9977100, "open": 142.1199951171875, "high": 142.30999755859375, "low": 139.7100067138672 }, { "date": "2024-11-15", "close": 139.110001, "volume": 6628500, "open": 139.3699951171875, "high": 140.2100067138672, "low": 138.75 }, { "date": "2024-11-18", "close": 138.919998, "volume": 6414200, "open": 139.08999633789062, "high": 139.49000549316406, "low": 138.5800018310547 }, { "date": "2024-11-19", "close": 138.800003, "volume": 5554700, "open": 138.05999755859375, "high": 139.16000366210938, "low": 137.82000732421875 }, { "date": "2024-11-20", "close": 138.949997, "volume": 6527600, "open": 139.1300048828125, "high": 139.27999877929688, "low": 137.92999267578125 }, { "date": "2024-11-21", "close": 140.690002, "volume": 9677300, "open": 139.6199951171875, "high": 141.17999267578125, "low": 139.0800018310547 }, { "date": "2024-11-22", "close": 142.649994, "volume": 7924300, "open": 141.05999755859375, "high": 142.69000244140625, "low": 140.92999267578125 }, { "date": "2024-11-25", "close": 143.539993, "volume": 7411700, "open": 143.3800048828125, "high": 143.92999267578125, "low": 142.9199981689453 }, { "date": "2024-11-26", "close": 143.710007, "volume": 6524900, "open": 143.3699951171875, "high": 143.97000122070312, "low": 142.8300018310547 }, { "date": "2024-11-27", "close": 143.179993, "volume": 5561100, "open": 144.14999389648438, "high": 144.50999450683594, "low": 143.13999938964844 }, { "date": "2024-11-29", "close": 143.990005, "volume": 3091500, "open": 143.39999389648438, "high": 144.25999450683594, "low": 143.39999389648438 }, { "date": "2024-12-02", "close": 142.929993, "volume": 6217500, "open": 143.89999389648438, "high": 144.11000061035156, "low": 142.74000549316406 }, { "date": "2024-12-03", "close": 142.029999, "volume": 4528000, "open": 142.97999572753906, "high": 143.22000122070312, "low": 141.55999755859375 }, { "date": "2024-12-04", "close": 142.649994, "volume": 5727700, "open": 142.0500030517578, "high": 142.66000366210938, "low": 141.66000366210938 }, { "date": "2024-12-05", "close": 140.919998, "volume": 5233900, "open": 142.64999389648438, "high": 142.77000427246094, "low": 140.88999938964844 }, { "date": "2024-12-06", "close": 140.559998, "volume": 5432800, "open": 141.33999633789062, "high": 141.66000366210938, "low": 140.3300018310547 }, { "date": "2024-12-09", "close": 139.339996, "volume": 7434200, "open": 140.58999633789062, "high": 140.75, "low": 139.25999450683594 }, { "date": "2024-12-10", "close": 139.0, "volume": 7382800, "open": 139.1699981689453, "high": 139.52000427246094, "low": 138.19000244140625 }, { "date": "2024-12-11", "close": 138.679993, "volume": 6168900, "open": 139.72000122070312, "high": 139.92999267578125, "low": 138.6199951171875 }, { "date": "2024-12-12", "close": 137.789993, "volume": 7081600, "open": 138.75, "high": 138.9499969482422, "low": 137.72000122070312 }, { "date": "2024-12-13", "close": 137.429993, "volume": 6709900, "open": 137.9499969482422, "high": 138.10000610351562, "low": 137.2899932861328 }, { "date": "2024-12-16", "close": 137.550003, "volume": 6573400, "open": 137.5800018310547, "high": 138.05999755859375, "low": 137.11000061035156 }, { "date": "2024-12-17", "close": 136.289993, "volume": 6861700, "open": 136.9600067138672, "high": 137.27000427246094, "low": 135.97000122070312 }, { "date": "2024-12-18", "close": 132.440002, "volume": 13428100, "open": 136.47999572753906, "high": 136.7899932861328, "low": 132.35000610351562 }, { "date": "2024-12-19", "close": 132.270004, "volume": 12507400, "open": 133.0800018310547, "high": 134.0500030517578, "low": 132.22000122070312 }, { "date": "2024-12-20", "close": 133.820007, "volume": 11849600, "open": 132.13999938964844, "high": 134.80999755859375, "low": 131.80999755859375 }, { "date": "2024-12-23", "close": 133.119995, "volume": 8022300, "open": 132.99000549316406, "high": 133.32000732421875, "low": 132.00999450683594 }, { "date": "2024-12-24", "close": 134.160004, "volume": 2972900, "open": 132.97999572753906, "high": 134.22000122070312, "low": 132.72999572753906 }, { "date": "2024-12-26", "close": 134.259995, "volume": 4749500, "open": 133.85000610351562, "high": 134.58999633789062, "low": 133.50999450683594 }, { "date": "2024-12-27", "close": 133.259995, "volume": 6060000, "open": 133.49000549316406, "high": 134.25999450683594, "low": 132.49000549316406 }, { "date": "2024-12-30", "close": 131.919998, "volume": 8725500, "open": 131.80999755859375, "high": 132.5399932861328, "low": 130.63999938964844 }, { "date": "2024-12-31", "close": 131.759995, "volume": 6009800, "open": 132.3300018310547, "high": 132.52999877929688, "low": 131.36000061035156 }, { "date": "2025-01-02", "close": 131.300003, "volume": 7227600, "open": 132.72999572753906, "high": 132.9499969482422, "low": 130.7100067138672 }, { "date": "2025-01-03", "close": 132.720001, "volume": 7676100, "open": 131.75999450683594, "high": 133.0, "low": 131.3300018310547 }, { "date": "2025-01-06", "close": 132.429993, "volume": 6899500, "open": 133.39999389648438, "high": 133.82000732421875, "low": 132.19000244140625 }, { "date": "2025-01-07", "close": 132.300003, "volume": 6841200, "open": 132.72999572753906, "high": 133.16000366210938, "low": 131.85000610351562 }, { "date": "2025-01-08", "close": 132.820007, "volume": 8277600, "open": 132.0500030517578, "high": 132.9499969482422, "low": 131.25 }, { "date": "2025-01-10", "close": 131.330002, "volume": 9997300, "open": 132.1300048828125, "high": 132.25, "low": 131.0500030517578 }, { "date": "2025-01-13", "close": 132.869995, "volume": 8365400, "open": 130.58999633789062, "high": 132.9499969482422, "low": 130.4499969482422 }, { "date": "2025-01-14", "close": 134.440002, "volume": 6746700, "open": 133.80999755859375, "high": 134.63999938964844, "low": 133.2100067138672 }, { "date": "2025-01-15", "close": 135.289993, "volume": 9184200, "open": 136.42999267578125, "high": 136.63999938964844, "low": 135.0399932861328 }, { "date": "2025-01-16", "close": 136.929993, "volume": 6556500, "open": 135.66000366210938, "high": 137.1300048828125, "low": 135.50999450683594 }, { "date": "2025-01-17", "close": 137.75, "volume": 6869200, "open": 137.80999755859375, "high": 138.25999450683594, "low": 137.2100067138672 }, { "date": "2025-01-21", "close": 140.580002, "volume": 12177700, "open": 138.9600067138672, "high": 140.5800018310547, "low": 138.9600067138672 }, { "date": "2025-01-22", "close": 140.25, "volume": 7206000, "open": 141.02000427246094, "high": 141.1699981689453, "low": 140.19000244140625 }, { "date": "2025-01-23", "close": 141.669998, "volume": 7353400, "open": 141.13999938964844, "high": 141.89999389648438, "low": 140.55999755859375 }, { "date": "2025-01-24", "close": 141.070007, "volume": 6457700, "open": 141.60000610351562, "high": 141.64999389648438, "low": 140.7899932861328 }, { "date": "2025-01-27", "close": 139.179993, "volume": 10909300, "open": 138.92999267578125, "high": 139.50999450683594, "low": 138.5 }, { "date": "2025-01-28", "close": 138.259995, "volume": 8900000, "open": 139.50999450683594, "high": 139.6300048828125, "low": 137.85000610351562 }, { "date": "2025-01-29", "close": 137.789993, "volume": 9100900, "open": 138.35000610351562, "high": 139.22999572753906, "low": 137.7100067138672 }, { "date": "2025-01-30", "close": 139.330002, "volume": 8169600, "open": 137.58999633789062, "high": 139.58999633789062, "low": 137.58999633789062 }, { "date": "2025-01-31", "close": 138.350006, "volume": 10144700, "open": 139.2899932861328, "high": 139.74000549316406, "low": 138.19000244140625 }, { "date": "2025-02-03", "close": 136.979996, "volume": 13906700, "open": 135.92999267578125, "high": 137.97000122070312, "low": 135.3300018310547 }, { "date": "2025-02-04", "close": 137.020004, "volume": 7577200, "open": 137.11000061035156, "high": 137.75, "low": 136.72000122070312 }, { "date": "2025-02-05", "close": 137.119995, "volume": 8179200, "open": 137.5, "high": 137.74000549316406, "low": 136.16000366210938 }, { "date": "2025-02-06", "close": 137.740005, "volume": 7368300, "open": 137.38999938964844, "high": 137.8800048828125, "low": 136.7899932861328 }, { "date": "2025-02-07", "close": 137.330002, "volume": 10408900, "open": 138.3699951171875, "high": 138.5399932861328, "low": 137.0500030517578 }, { "date": "2025-02-10", "close": 138.559998, "volume": 5446400, "open": 138.22000122070312, "high": 138.61000061035156, "low": 137.6300048828125 }, { "date": "2025-02-11", "close": 138.610001, "volume": 5787700, "open": 138.10000610351562, "high": 138.67999267578125, "low": 137.6999969482422 }, { "date": "2025-02-12", "close": 137.75, "volume": 7694300, "open": 136.6300048828125, "high": 138.24000549316406, "low": 136.41000366210938 }, { "date": "2025-02-13", "close": 137.889999, "volume": 8539100, "open": 137.74000549316406, "high": 138.25, "low": 137.30999755859375 }, { "date": "2025-02-14", "close": 137.550003, "volume": 5800000, "open": 138.0800018310547, "high": 138.25, "low": 137.38999938964844 }, { "date": "2025-02-18", "close": 138.630005, "volume": 7226600, "open": 138.02000427246094, "high": 138.88999938964844, "low": 137.8800048828125 }, { "date": "2025-02-19", "close": 138.770004, "volume": 9454100, "open": 138.2899932861328, "high": 139.0800018310547, "low": 138.07000732421875 }, { "date": "2025-02-20", "close": 137.860001, "volume": 9306700, "open": 138.61000061035156, "high": 138.6300048828125, "low": 136.8699951171875 }, { "date": "2025-02-21", "close": 134.839996, "volume": 14561200, "open": 138.0, "high": 138.0, "low": 134.30999755859375 }, { "date": "2025-02-24", "close": 134.229996, "volume": 10876100, "open": 135.36000061035156, "high": 135.60000610351562, "low": 134.0500030517578 }, { "date": "2025-02-25", "close": 134.919998, "volume": 9898500, "open": 134.24000549316406, "high": 135.39999389648438, "low": 133.49000549316406 }, { "date": "2025-02-26", "close": 135.0, "volume": 8330400, "open": 135.61000061035156, "high": 136.36000061035156, "low": 134.82000732421875 }, { "date": "2025-02-27", "close": 134.529999, "volume": 9624600, "open": 135.30999755859375, "high": 136.42999267578125, "low": 134.35000610351562 }, { "date": "2025-02-28", "close": 136.330002, "volume": 9888000, "open": 134.89999389648438, "high": 136.4600067138672, "low": 134.24000549316406 }, { "date": "2025-03-03", "close": 134.389999, "volume": 12683000, "open": 137.1199951171875, "high": 137.63999938964844, "low": 133.6699981689453 }, { "date": "2025-03-04", "close": 131.770004, "volume": 15191300, "open": 132.91000366210938, "high": 134.0, "low": 130.7899932861328 }, { "date": "2025-03-05", "close": 133.850006, "volume": 12117600, "open": 132.24000549316406, "high": 134.39999389648438, "low": 132.10000610351562 }, { "date": "2025-03-06", "close": 132.699997, "volume": 12029100, "open": 132.47000122070312, "high": 133.60000610351562, "low": 131.74000549316406 }, { "date": "2025-03-07", "close": 134.25, "volume": 17504500, "open": 131.9499969482422, "high": 134.60000610351562, "low": 131.52999877929688 }, { "date": "2025-03-10", "close": 132.149994, "volume": 15123900, "open": 132.5399932861328, "high": 134.0800018310547, "low": 131.10000610351562 }, { "date": "2025-03-11", "close": 130.119995, "volume": 13176800, "open": 131.85000610351562, "high": 132.02000427246094, "low": 129.4199981689453 }, { "date": "2025-03-12", "close": 130.110001, "volume": 12728100, "open": 131.30999755859375, "high": 131.49000549316406, "low": 128.99000549316406 }, { "date": "2025-03-13", "close": 128.779999, "volume": 10596900, "open": 129.8000030517578, "high": 130.39999389648438, "low": 128.25999450683594 }, { "date": "2025-03-14", "close": 131.130005, "volume": 8920000, "open": 130.00999450683594, "high": 131.3800048828125, "low": 129.47000122070312 }, { "date": "2025-03-17", "close": 132.940002, "volume": 6918300, "open": 130.94000244140625, "high": 133.5500030517578, "low": 130.8000030517578 }, { "date": "2025-03-18", "close": 131.880005, "volume": 8051800, "open": 132.3800048828125, "high": 132.5800018310547, "low": 131.1300048828125 }, { "date": "2025-03-19", "close": 133.630005, "volume": 8274900, "open": 132.30999755859375, "high": 134.38999938964844, "low": 132.14999389648438 }, { "date": "2025-03-20", "close": 132.960007, "volume": 8078300, "open": 132.57000732421875, "high": 133.94000244140625, "low": 132.32000732421875 }, { "date": "2025-03-21", "close": 132.25, "volume": 10036500, "open": 131.80999755859375, "high": 132.41000366210938, "low": 130.97999572753906 }, { "date": "2025-03-24", "close": 134.289993, "volume": 8446800, "open": 133.42999267578125, "high": 134.52000427246094, "low": 133.10000610351562 }, { "date": "2025-03-25", "close": 134.490005, "volume": 5337100, "open": 134.55999755859375, "high": 134.94000244140625, "low": 133.83999633789062 }, { "date": "2025-03-26", "close": 133.600006, "volume": 6899300, "open": 134.6999969482422, "high": 135.3800048828125, "low": 133.1999969482422 }, { "date": "2025-03-27", "close": 132.889999, "volume": 8414000, "open": 133.55999755859375, "high": 134.00999450683594, "low": 132.27000427246094 }, { "date": "2025-03-28", "close": 130.149994, "volume": 10196800, "open": 132.4499969482422, "high": 132.8000030517578, "low": 130.0800018310547 }, { "date": "2025-03-31", "close": 131.070007, "volume": 9650200, "open": 129.13999938964844, "high": 131.85000610351562, "low": 128.4199981689453 }, { "date": "2025-04-01", "close": 131.809998, "volume": 8722200, "open": 130.77000427246094, "high": 132.08999633789062, "low": 129.64999389648438 }, { "date": "2025-04-02", "close": 133.050003, "volume": 6398000, "open": 130.30999755859375, "high": 133.50999450683594, "low": 130.25999450683594 }, { "date": "2025-04-03", "close": 125.849998, "volume": 15962200, "open": 128.58999633789062, "high": 129.7100067138672, "low": 125.76000213623047 }, { "date": "2025-04-04", "close": 117.940002, "volume": 28516400, "open": 122.25, "high": 122.68000030517578, "low": 117.79000091552734 }, { "date": "2025-04-07", "close": 117.389999, "volume": 42518300, "open": 114.6500015258789, "high": 121.80000305175781, "low": 112.75 }, { "date": "2025-04-08", "close": 116.419998, "volume": 21272000, "open": 121.04000091552734, "high": 121.66999816894531, "low": 114.63999938964844 }, { "date": "2025-04-09", "close": 126.760002, "volume": 36610700, "open": 115.2300033569336, "high": 127.55000305175781, "low": 115.2300033569336 }, { "date": "2025-04-10", "close": 123.489998, "volume": 26234000, "open": 124.45999908447266, "high": 124.9800033569336, "low": 119.91000366210938 }, { "date": "2025-04-11", "close": 125.669998, "volume": 13750300, "open": 123.20999908447266, "high": 126.31999969482422, "low": 121.98999786376953 }, { "date": "2025-04-14", "close": 126.980003, "volume": 8060500, "open": 127.19000244140625, "high": 127.81999969482422, "low": 125.91999816894531 }, { "date": "2025-04-15", "close": 126.349998, "volume": 6230200, "open": 126.7699966430664, "high": 127.80999755859375, "low": 126.16000366210938 }, { "date": "2025-04-16", "close": 124.620003, "volume": 8043500, "open": 125.73999786376953, "high": 126.43000030517578, "low": 123.63999938964844 }, { "date": "2025-04-17", "close": 125.300003, "volume": 7850400, "open": 124.70999908447266, "high": 126.48999786376953, "low": 124.66999816894531 }, { "date": "2025-04-21", "close": 122.489998, "volume": 9083500, "open": 124.08999633789062, "high": 124.3499984741211, "low": 121.13999938964844 }, { "date": "2025-04-22", "close": 124.629997, "volume": 7493200, "open": 123.48999786376953, "high": 125.18000030517578, "low": 123.12000274658203 }, { "date": "2025-04-23", "close": 126.190002, "volume": 9718300, "open": 128.02999877929688, "high": 129.1300048828125, "low": 125.81999969482422 }, { "date": "2025-04-24", "close": 129.020004, "volume": 7145400, "open": 126.13999938964844, "high": 129.25999450683594, "low": 125.76000213623047 }, { "date": "2025-04-25", "close": 129.009995, "volume": 5826900, "open": 128.7100067138672, "high": 129.5, "low": 128.10000610351562 }, { "date": "2025-04-28", "close": 129.440002, "volume": 6202200, "open": 129.22999572753906, "high": 130.3000030517578, "low": 128.22000122070312 }, { "date": "2025-04-29", "close": 130.279999, "volume": 5040600, "open": 129.0500030517578, "high": 130.5399932861328, "low": 128.94000244140625 }, { "date": "2025-04-30", "close": 131.220001, "volume": 7532300, "open": 129.41000366210938, "high": 131.58999633789062, "low": 127.8499984741211 }, { "date": "2025-05-01", "close": 132.210007, "volume": 9338700, "open": 131.77999877929688, "high": 133.16000366210938, "low": 131.25 }, { "date": "2025-05-02", "close": 134.580002, "volume": 7227600, "open": 133.88999938964844, "high": 135.11000061035156, "low": 133.6999969482422 }, { "date": "2025-05-05", "close": 134.649994, "volume": 4523400, "open": 133.75999450683594, "high": 135.4499969482422, "low": 133.6699981689453 }, { "date": "2025-05-06", "close": 133.470001, "volume": 5404100, "open": 133.24000549316406, "high": 134.22999572753906, "low": 132.9600067138672 }, { "date": "2025-05-07", "close": 134.149994, "volume": 5304600, "open": 133.8699951171875, "high": 134.74000549316406, "low": 133.4199981689453 }, { "date": "2025-05-08", "close": 136.0, "volume": 7914800, "open": 135.19000244140625, "high": 137.35000610351562, "low": 134.94000244140625 }, { "date": "2025-05-09", "close": 136.110001, "volume": 4541200, "open": 136.27000427246094, "high": 136.55999755859375, "low": 135.1999969482422 }, { "date": "2025-05-12", "close": 140.300003, "volume": 8321800, "open": 140.30999755859375, "high": 140.35000610351562, "low": 138.97999572753906 }, { "date": "2025-05-13", "close": 141.279999, "volume": 9795200, "open": 140.75, "high": 142.17999267578125, "low": 140.58999633789062 }, { "date": "2025-05-14", "close": 140.600006, "volume": 6517700, "open": 141.19000244140625, "high": 141.4199981689453, "low": 140.1999969482422 }, { "date": "2025-05-15", "close": 142.160004, "volume": 5761900, "open": 141.0, "high": 142.3800048828125, "low": 140.8000030517578 }, { "date": "2025-05-16", "close": 143.779999, "volume": 5384200, "open": 142.3800048828125, "high": 143.77999877929688, "low": 141.91000366210938 }, { "date": "2025-05-19", "close": 144.270004, "volume": 5459200, "open": 142.38999938964844, "high": 144.38999938964844, "low": 142.38999938964844 }, { "date": "2025-05-20", "close": 143.75, "volume": 6825700, "open": 143.69000244140625, "high": 144.4600067138672, "low": 143.19000244140625 }, { "date": "2025-05-21", "close": 141.320007, "volume": 9600200, "open": 142.97999572753906, "high": 143.38999938964844, "low": 141.11000061035156 }, { "date": "2025-05-22", "close": 141.289993, "volume": 8993200, "open": 141.05999755859375, "high": 142.16000366210938, "low": 140.52999877929688 }, { "date": "2025-05-23", "close": 140.830002, "volume": 8233100, "open": 139.69000244140625, "high": 141.33999633789062, "low": 139.6300048828125 }, { "date": "2025-05-27", "close": 143.309998, "volume": 11862100, "open": 142.49000549316406, "high": 143.42999267578125, "low": 141.6999969482422 }, { "date": "2025-05-28", "close": 142.600006, "volume": 9058300, "open": 143.52999877929688, "high": 143.7899932861328, "low": 142.39999389648438 }, { "date": "2025-05-29", "close": 142.729996, "volume": 12106600, "open": 143.19000244140625, "high": 143.2899932861328, "low": 141.72000122070312 }, { "date": "2025-05-30", "close": 142.820007, "volume": 14254700, "open": 142.58999633789062, "high": 143.32000732421875, "low": 141.55999755859375 }, { "date": "2025-06-02", "close": 142.639999, "volume": 12641300, "open": 142.6300048828125, "high": 142.6999969482422, "low": 140.83999633789062 }, { "date": "2025-06-03", "close": 143.740005, "volume": 10896800, "open": 142.61000061035156, "high": 143.8300018310547, "low": 142.5500030517578 }, { "date": "2025-06-04", "close": 143.820007, "volume": 7975800, "open": 144.08999633789062, "high": 144.57000732421875, "low": 143.80999755859375 }, { "date": "2025-06-05", "close": 143.720001, "volume": 13814300, "open": 144.27000427246094, "high": 144.35000610351562, "low": 143.1699981689453 }, { "date": "2025-06-06", "close": 144.929993, "volume": 11289200, "open": 145.0, "high": 145.55999755859375, "low": 144.47000122070312 }, { "date": "2025-06-09", "close": 144.800003, "volume": 9162800, "open": 145.30999755859375, "high": 145.52000427246094, "low": 144.50999450683594 }, { "date": "2025-06-10", "close": 144.169998, "volume": 15625600, "open": 145.0800018310547, "high": 145.0800018310547, "low": 143.41000366210938 }, { "date": "2025-06-11", "close": 144.240005, "volume": 15837000, "open": 144.3000030517578, "high": 144.69000244140625, "low": 142.83999633789062 }, { "date": "2025-06-12", "close": 143.860001, "volume": 13097400, "open": 143.1199951171875, "high": 143.97999572753906, "low": 142.9600067138672 }, { "date": "2025-06-13", "close": 142.649994, "volume": 14060500, "open": 142.83999633789062, "high": 143.9199981689453, "low": 142.22000122070312 }, { "date": "2025-06-16", "close": 143.630005, "volume": 13711000, "open": 143.5, "high": 144.52999877929688, "low": 143.3300018310547 }, { "date": "2025-06-17", "close": 142.550003, "volume": 12654200, "open": 143.10000610351562, "high": 143.5800018310547, "low": 142.35000610351562 }, { "date": "2025-06-18", "close": 142.210007, "volume": 14008800, "open": 142.69000244140625, "high": 143.66000366210938, "low": 142.1199951171875 }, { "date": "2025-06-20", "close": 142.369995, "volume": 13985200, "open": 143.0800018310547, "high": 143.4199981689453, "low": 141.88999938964844 }, { "date": "2025-06-23", "close": 143.860001, "volume": 15902400, "open": 142.1999969482422, "high": 143.94000244140625, "low": 141.27999877929688 }, { "date": "2025-06-24", "close": 145.059998, "volume": 11518200, "open": 144.6300048828125, "high": 145.3000030517578, "low": 143.82000732421875 }, { "date": "2025-06-25", "close": 143.779999, "volume": 9751600, "open": 145.16000366210938, "high": 145.24000549316406, "low": 143.4600067138672 }, { "date": "2025-06-26", "close": 145.339996, "volume": 9728300, "open": 144.41000366210938, "high": 145.50999450683594, "low": 144.10000610351562 }, { "date": "2025-06-27", "close": 146.789993, "volume": 13380900, "open": 145.75999450683594, "high": 147.42999267578125, "low": 145.42999267578125 }, { "date": "2025-06-30", "close": 147.520004, "volume": 10914600, "open": 147.05999755859375, "high": 147.72999572753906, "low": 146.5800018310547 }, { "date": "2025-07-01", "close": 148.009995, "volume": 13189100, "open": 147.16000366210938, "high": 148.36000061035156, "low": 146.91000366210938 }, { "date": "2025-07-02", "close": 148.160004, "volume": 11061700, "open": 147.7899932861328, "high": 148.16000366210938, "low": 147.3000030517578 }, { "date": "2025-07-03", "close": 149.419998, "volume": 4864900, "open": 148.6699981689453, "high": 149.5399932861328, "low": 148.5500030517578 }, { "date": "2025-07-07", "close": 148.899994, "volume": 10687700, "open": 149.39999389648438, "high": 149.82000732421875, "low": 147.8699951171875 }, { "date": "2025-07-08", "close": 148.860001, "volume": 10845500, "open": 148.91000366210938, "high": 149.30999755859375, "low": 148.13999938964844 }, { "date": "2025-07-09", "close": 149.899994, "volume": 10173600, "open": 149.8699951171875, "high": 150.0399932861328, "low": 148.89999389648438 }, { "date": "2025-07-10", "close": 150.740005, "volume": 12385600, "open": 150.07000732421875, "high": 151.25999450683594, "low": 150.00999450683594 }, { "date": "2025-07-11", "close": 150.199997, "volume": 7065200, "open": 149.99000549316406, "high": 150.61000061035156, "low": 149.6199951171875 }, { "date": "2025-07-14", "close": 151.009995, "volume": 9069900, "open": 150.19000244140625, "high": 151.13999938964844, "low": 149.89999389648438 }, { "date": "2025-07-15", "close": 149.880005, "volume": 10278700, "open": 151.47999572753906, "high": 151.47999572753906, "low": 149.86000061035156 }, { "date": "2025-07-16", "close": 150.410004, "volume": 9998300, "open": 150.3000030517578, "high": 150.52000427246094, "low": 148.38999938964844 }, { "date": "2025-07-17", "close": 151.800003, "volume": 13374200, "open": 150.97999572753906, "high": 151.97999572753906, "low": 150.80999755859375 }, { "date": "2025-07-18", "close": 151.460007, "volume": 10201800, "open": 152.27000427246094, "high": 152.47999572753906, "low": 150.7899932861328 }, { "date": "2025-07-21", "close": 150.660004, "volume": 10089300, "open": 151.92999267578125, "high": 152.0399932861328, "low": 150.60000610351562 }, { "date": "2025-07-22", "close": 151.020004, "volume": 15053900, "open": 150.1300048828125, "high": 151.32000732421875, "low": 149.7100067138672 }, { "date": "2025-07-23", "close": 153.729996, "volume": 14747300, "open": 152.27999877929688, "high": 153.80999755859375, "low": 152.0399932861328 }, { "date": "2025-07-24", "close": 153.470001, "volume": 11695600, "open": 153.57000732421875, "high": 154.58999633789062, "low": 153.0500030517578 }, { "date": "2025-07-25", "close": 154.990005, "volume": 9376600, "open": 153.94000244140625, "high": 155.05999755859375, "low": 153.36000061035156 }, { "date": "2025-07-28", "close": 154.509995, "volume": 9214700, "open": 155.07000732421875, "high": 155.14999389648438, "low": 154.07000732421875 }, { "date": "2025-07-29", "close": 152.75, "volume": 13546500, "open": 154.5500030517578, "high": 154.60000610351562, "low": 152.24000549316406 }, { "date": "2025-07-30", "close": 152.0, "volume": 13795300, "open": 152.5399932861328, "high": 152.83999633789062, "low": 151.2899932861328 }, { "date": "2025-07-31", "close": 152.009995, "volume": 16520400, "open": 151.50999450683594, "high": 153.07000732421875, "low": 151.50999450683594 }, { "date": "2025-08-01", "close": 149.740005, "volume": 19191700, "open": 149.9499969482422, "high": 150.35000610351562, "low": 148.1300048828125 }, { "date": "2025-08-04", "close": 151.119995, "volume": 11355600, "open": 150.25999450683594, "high": 151.25999450683594, "low": 150.1199951171875 }, { "date": "2025-08-05", "close": 150.809998, "volume": 12724800, "open": 150.88999938964844, "high": 151.60000610351562, "low": 149.77999877929688 }, { "date": "2025-08-06", "close": 150.929993, "volume": 10736700, "open": 150.9499969482422, "high": 151.25, "low": 149.80999755859375 }, { "date": "2025-08-07", "close": 150.710007, "volume": 11095100, "open": 151.77999877929688, "high": 151.83999633789062, "low": 149.7899932861328 }, { "date": "2025-08-08", "close": 150.830002, "volume": 9124700, "open": 151.14999389648438, "high": 151.7899932861328, "low": 150.44000244140625 }, { "date": "2025-08-11", "close": 150.339996, "volume": 9643500, "open": 150.85000610351562, "high": 150.94000244140625, "low": 149.97999572753906 }, { "date": "2025-08-12", "close": 151.899994, "volume": 9518300, "open": 150.97000122070312, "high": 151.9600067138672, "low": 150.67999267578125 }, { "date": "2025-08-13", "close": 152.479996, "volume": 12786800, "open": 152.3300018310547, "high": 152.57000732421875, "low": 150.74000549316406 }, { "date": "2025-08-14", "close": 151.130005, "volume": 9516400, "open": 151.4499969482422, "high": 151.89999389648438, "low": 150.85000610351562 }, { "date": "2025-08-15", "close": 150.440002, "volume": 8796000, "open": 150.97999572753906, "high": 151.25999450683594, "low": 150.3300018310547 }, { "date": "2025-08-18", "close": 151.029999, "volume": 7342100, "open": 150.4499969482422, "high": 151.19000244140625, "low": 150.3000030517578 }, { "date": "2025-08-19", "close": 151.360001, "volume": 9035200, "open": 151.1999969482422, "high": 152.3000030517578, "low": 150.75 }, { "date": "2025-08-20", "close": 151.220001, "volume": 9549500, "open": 151.1999969482422, "high": 151.57000732421875, "low": 150.27000427246094 }, { "date": "2025-08-21", "close": 150.679993, "volume": 7679600, "open": 151.0, "high": 151.38999938964844, "low": 150.4199981689453 }, { "date": "2025-08-22", "close": 153.139999, "volume": 9298800, "open": 151.5, "high": 154.1999969482422, "low": 151.4499969482422 }, { "date": "2025-08-25", "close": 151.610001, "volume": 6869000, "open": 152.8800048828125, "high": 153.38999938964844, "low": 151.58999633789062 }, { "date": "2025-08-26", "close": 153.169998, "volume": 6927500, "open": 151.6699981689453, "high": 153.32000732421875, "low": 151.61000061035156 }, { "date": "2025-08-27", "close": 153.149994, "volume": 5876400, "open": 153.10000610351562, "high": 153.39999389648438, "low": 152.85000610351562 }, { "date": "2025-08-28", "close": 153.419998, "volume": 7166700, "open": 153.64999389648438, "high": 153.75, "low": 152.83999633789062 }, { "date": "2025-08-29", "close": 152.009995, "volume": 8806100, "open": 153.19000244140625, "high": 153.30999755859375, "low": 151.41000366210938 }, { "date": "2025-09-02", "close": 150.559998, "volume": 9798600, "open": 150.4199981689453, "high": 150.72000122070312, "low": 149.61000061035156 }, { "date": "2025-09-03", "close": 149.800003, "volume": 12036200, "open": 150.52000427246094, "high": 150.6199951171875, "low": 149.10000610351562 }, { "date": "2025-09-04", "close": 151.490005, "volume": 10148800, "open": 150.0800018310547, "high": 151.52000427246094, "low": 149.67999267578125 }, { "date": "2025-09-05", "close": 150.929993, "volume": 16781000, "open": 151.75, "high": 152.0800018310547, "low": 149.39999389648438 }, { "date": "2025-09-08", "close": 151.270004, "volume": 11647200, "open": 151.1300048828125, "high": 151.5399932861328, "low": 150.11000061035156 }, { "date": "2025-09-09", "close": 150.25, "volume": 12179400, "open": 151.0, "high": 151.00999450683594, "low": 149.32000732421875 }, { "date": "2025-09-10", "close": 151.360001, "volume": 16515000, "open": 150.5, "high": 151.83999633789062, "low": 150.47000122070312 }, { "date": "2025-09-11", "close": 152.800003, "volume": 17820600, "open": 151.44000244140625, "high": 153.27000427246094, "low": 151.22000122070312 }, { "date": "2025-09-12", "close": 151.580002, "volume": 8907500, "open": 152.47999572753906, "high": 152.83999633789062, "low": 151.49000549316406 }, { "date": "2025-09-15", "close": 152.279999, "volume": 9412900, "open": 151.92999267578125, "high": 152.67999267578125, "low": 151.6999969482422 }, { "date": "2025-09-16", "close": 151.830002, "volume": 10336100, "open": 152.50999450683594, "high": 152.67999267578125, "low": 151.33999633789062 }, { "date": "2025-09-17", "close": 151.139999, "volume": 12549500, "open": 151.88999938964844, "high": 152.6999969482422, "low": 150.14999389648438 }, { "date": "2025-09-18", "close": 152.75, "volume": 13071800, "open": 151.50999450683594, "high": 153.10000610351562, "low": 151.19000244140625 }, { "date": "2025-09-19", "close": 153.119995, "volume": 8778300, "open": 153.25, "high": 153.4600067138672, "low": 151.91000366210938 }, { "date": "2025-09-22", "close": 153.0, "volume": 5688500, "open": 152.0, "high": 153.24000549316406, "low": 151.69000244140625 }, { "date": "2025-09-23", "close": 153.039993, "volume": 8589300, "open": 153.35000610351562, "high": 154.25999450683594, "low": 152.42999267578125 }, { "date": "2025-09-24", "close": 152.25, "volume": 5938400, "open": 153.3699951171875, "high": 153.6999969482422, "low": 152.22000122070312 }, { "date": "2025-09-25", "close": 151.220001, "volume": 7145800, "open": 151.74000549316406, "high": 151.77000427246094, "low": 150.6199951171875 }, { "date": "2025-09-26", "close": 152.580002, "volume": 6958900, "open": 152.05999755859375, "high": 153.2100067138672, "low": 152.02000427246094 }, { "date": "2025-09-29", "close": 153.050003, "volume": 7177600, "open": 153.77000427246094, "high": 153.9199981689453, "low": 152.52999877929688 }, { "date": "2025-09-30", "close": 154.229996, "volume": 8211200, "open": 152.8699951171875, "high": 154.3800048828125, "low": 152.83999633789062 }, { "date": "2025-10-01", "close": 153.800003, "volume": 8753400, "open": 153.47999572753906, "high": 154.11000061035156, "low": 153.11000061035156 }, { "date": "2025-10-02", "close": 154.199997, "volume": 8495400, "open": 153.9600067138672, "high": 154.8000030517578, "low": 153.27999877929688 }, { "date": "2025-10-03", "close": 154.410004, "volume": 7430000, "open": 154.41000366210938, "high": 155.41000366210938, "low": 153.94000244140625 }, { "date": "2025-10-06", "close": 155.130005, "volume": 6861000, "open": 154.91000366210938, "high": 155.44000244140625, "low": 154.1699981689453 }, { "date": "2025-10-07", "close": 154.25, "volume": 11204100, "open": 155.36000061035156, "high": 155.77000427246094, "low": 153.89999389648438 }, { "date": "2025-10-08", "close": 155.589996, "volume": 9686000, "open": 154.63999938964844, "high": 155.82000732421875, "low": 153.9600067138672 }, { "date": "2025-10-09", "close": 153.289993, "volume": 9751200, "open": 155.75, "high": 155.94000244140625, "low": 153.07000732421875 }, { "date": "2025-10-10", "close": 149.899994, "volume": 24285300, "open": 153.6999969482422, "high": 154.1999969482422, "low": 149.88999938964844 }, { "date": "2025-10-13", "close": 151.460007, "volume": 11014200, "open": 151.0, "high": 152.0399932861328, "low": 150.69000244140625 }, { "date": "2025-10-14", "close": 153.240005, "volume": 11015600, "open": 150.0800018310547, "high": 153.92999267578125, "low": 149.97999572753906 }, { "date": "2025-10-15", "close": 152.600006, "volume": 10338300, "open": 153.7899932861328, "high": 154.64999389648438, "low": 151.25999450683594 }, { "date": "2025-10-16", "close": 151.600006, "volume": 13796400, "open": 153.0500030517578, "high": 153.30999755859375, "low": 150.83999633789062 }, { "date": "2025-10-17", "close": 151.729996, "volume": 10806300, "open": 151.44000244140625, "high": 152.35000610351562, "low": 150.99000549316406 }, { "date": "2025-10-20", "close": 153.520004, "volume": 8192600, "open": 152.5399932861328, "high": 153.85000610351562, "low": 152.47999572753906 }, { "date": "2025-10-21", "close": 154.880005, "volume": 11589400, "open": 153.82000732421875, "high": 155.64999389648438, "low": 153.72000122070312 }, { "date": "2025-10-22", "close": 152.869995, "volume": 13612300, "open": 155.22000122070312, "high": 155.4600067138672, "low": 152.41000366210938 }, { "date": "2025-10-23", "close": 154.779999, "volume": 8035200, "open": 153.1999969482422, "high": 155.00999450683594, "low": 153.1999969482422 }, { "date": "2025-10-24", "close": 154.910004, "volume": 7502400, "open": 156.0, "high": 156.0399932861328, "low": 154.83999633789062 }, { "date": "2025-10-27", "close": 155.789993, "volume": 5828900, "open": 155.97000122070312, "high": 156.0500030517578, "low": 155.08999633789062 }, { "date": "2025-10-28", "close": 154.679993, "volume": 9022200, "open": 155.89999389648438, "high": 156.2899932861328, "low": 154.66000366210938 }, { "date": "2025-10-29", "close": 155.080002, "volume": 16439600, "open": 154.8000030517578, "high": 156.27000427246094, "low": 154.35000610351562 }, { "date": "2025-10-30", "close": 154.690002, "volume": 11840000, "open": 154.49000549316406, "high": 156.99000549316406, "low": 154.30999755859375 }, { "date": "2025-10-31", "close": 155.059998, "volume": 10414800, "open": 154.5, "high": 155.6300048828125, "low": 154.2899932861328 }, { "date": "2025-11-03", "close": 154.399994, "volume": 9797400, "open": 155.0500030517578, "high": 155.0500030517578, "low": 153.25 }, { "date": "2025-11-04", "close": 152.610001, "volume": 13391600, "open": 152.75999450683594, "high": 153.0, "low": 151.80999755859375 }, { "date": "2025-11-05", "close": 153.199997, "volume": 11121900, "open": 152.2100067138672, "high": 154.0399932861328, "low": 152.02999877929688 }, { "date": "2025-11-06", "close": 152.589996, "volume": 11735400, "open": 153.25, "high": 153.77000427246094, "low": 152.2100067138672 }, { "date": "2025-11-07", "close": 153.330002, "volume": 13518600, "open": 152.02999877929688, "high": 153.5500030517578, "low": 151.13999938964844 }, { "date": "2025-11-10", "close": 154.199997, "volume": 10900400, "open": 154.0, "high": 154.6300048828125, "low": 152.52999877929688 }, { "date": "2025-11-11", "close": 154.240005, "volume": 8652400, "open": 154.2100067138672, "high": 154.69000244140625, "low": 153.35000610351562 }, { "date": "2025-11-12", "close": 154.389999, "volume": 9583300, "open": 154.52000427246094, "high": 155.5399932861328, "low": 154.2899932861328 }, { "date": "2025-11-13", "close": 152.0, "volume": 15475400, "open": 154.32000732421875, "high": 154.8300018310547, "low": 151.67999267578125 }, { "date": "2025-11-14", "close": 152.009995, "volume": 13433100, "open": 151.14999389648438, "high": 152.8800048828125, "low": 150.7899932861328 }, { "date": "2025-11-17", "close": 150.520004, "volume": 15294100, "open": 152.00999450683594, "high": 152.2899932861328, "low": 149.8800048828125 }, { "date": "2025-11-18", "close": 149.850006, "volume": 19820200, "open": 149.86000061035156, "high": 150.75999450683594, "low": 149.10000610351562 }, { "date": "2025-11-19", "close": 150.350006, "volume": 12575500, "open": 150.0, "high": 150.86000061035156, "low": 149.60000610351562 }, { "date": "2025-11-20", "close": 147.830002, "volume": 27790800, "open": 152.35000610351562, "high": 152.72000122070312, "low": 147.72000122070312 }, { "date": "2025-11-21", "close": 149.630005, "volume": 20982900, "open": 148.47999572753906, "high": 150.2899932861328, "low": 147.13999938964844 }, { "date": "2025-11-24", "close": 150.0, "volume": 12658900, "open": 149.82000732421875, "high": 150.61000061035156, "low": 148.92999267578125 }, { "date": "2025-11-25", "close": 151.919998, "volume": 13636100, "open": 150.36000061035156, "high": 152.17999267578125, "low": 149.30999755859375 }, { "date": "2025-11-26", "close": 152.800003, "volume": 10206200, "open": 152.02999877929688, "high": 153.57000732421875, "low": 151.89999389648438 }, { "date": "2025-11-28", "close": 153.690002, "volume": 3507600, "open": 153.05999755859375, "high": 153.86000061035156, "low": 152.77000427246094 }, { "date": "2025-12-01", "close": 151.440002, "volume": 10704600, "open": 152.5399932861328, "high": 153.00999450683594, "low": 151.3699951171875 }, { "date": "2025-12-02", "close": 152.759995, "volume": 9712300, "open": 152.24000549316406, "high": 153.2100067138672, "low": 151.69000244140625 }, { "date": "2025-12-03", "close": 154.210007, "volume": 9128800, "open": 152.94000244140625, "high": 154.25, "low": 152.5500030517578 }, { "date": "2025-12-04", "close": 155.009995, "volume": 9249400, "open": 154.2899932861328, "high": 155.47000122070312, "low": 154.11000061035156 }, { "date": "2025-12-05", "close": 154.580002, "volume": 8228800, "open": 155.02999877929688, "high": 155.3300018310547, "low": 154.11000061035156 }, { "date": "2025-12-08", "close": 154.389999, "volume": 6721600, "open": 154.77000427246094, "high": 155.00999450683594, "low": 154.02000427246094 }, { "date": "2025-12-09", "close": 153.259995, "volume": 7375100, "open": 154.0, "high": 155.02000427246094, "low": 153.19000244140625 }, { "date": "2025-12-10", "close": 156.059998, "volume": 13463300, "open": 154.0800018310547, "high": 156.72000122070312, "low": 153.83999633789062 }, { "date": "2025-12-11", "close": 157.729996, "volume": 9999300, "open": 155.89999389648438, "high": 157.8800048828125, "low": 155.75999450683594 }, { "date": "2025-12-12", "close": 156.740005, "volume": 12062900, "open": 158.22000122070312, "high": 158.4600067138672, "low": 156.25999450683594 }, { "date": "2025-12-15", "close": 156.990005, "volume": 10889500, "open": 157.5800018310547, "high": 157.74000549316406, "low": 156.61000061035156 }, { "date": "2025-12-16", "close": 156.059998, "volume": 10277500, "open": 156.85000610351562, "high": 157.2899932861328, "low": 155.41000366210938 }, { "date": "2025-12-17", "close": 153.529999, "volume": 11612500, "open": 155.77000427246094, "high": 156.4499969482422, "low": 153.3699951171875 }, { "date": "2025-12-18", "close": 154.529999, "volume": 10021200, "open": 154.88999938964844, "high": 155.77999877929688, "low": 154.05999755859375 }, { "date": "2025-12-19", "close": 155.860001, "volume": 6957800, "open": 154.69000244140625, "high": 156.1199951171875, "low": 154.58999633789062 }, { "date": "2025-12-22", "close": 157.050003, "volume": 5369000, "open": 156.07000732421875, "high": 157.17999267578125, "low": 155.7100067138672 }, { "date": "2025-12-23", "close": 156.990005, "volume": 5044600, "open": 157.02000427246094, "high": 157.3699951171875, "low": 156.67999267578125 }, { "date": "2025-12-24", "close": 157.5, "volume": 2238500, "open": 156.99000549316406, "high": 157.69000244140625, "low": 156.8000030517578 }, { "date": "2025-12-26", "close": 157.210007, "volume": 4155300, "open": 157.36000061035156, "high": 157.4199981689453, "low": 156.7899932861328 }, { "date": "2025-12-29", "close": 156.869995, "volume": 4455400, "open": 156.91000366210938, "high": 157.57000732421875, "low": 156.52999877929688 }, { "date": "2025-12-30", "close": 156.419998, "volume": 3810500, "open": 156.88999938964844, "high": 157.07000732421875, "low": 156.38999938964844 }, { "date": "2025-12-31", "close": 155.119995, "volume": 3691800, "open": 156.49000549316406, "high": 156.55999755859375, "low": 155.05999755859375 }, { "date": "2026-01-02", "close": 157.979996, "volume": 10122900, "open": 155.6199951171875, "high": 158.00999450683594, "low": 154.97999572753906 }, { "date": "2026-01-05", "close": 159.850006, "volume": 16194200, "open": 158.3000030517578, "high": 160.57000732421875, "low": 158.3000030517578 }, { "date": "2026-01-06", "close": 162.020004, "volume": 12757200, "open": 159.44000244140625, "high": 162.16000366210938, "low": 159.17999267578125 }, { "date": "2026-01-07", "close": 158.970001, "volume": 12333000, "open": 162.49000549316406, "high": 162.60000610351562, "low": 158.8699951171875 }, { "date": "2026-01-08", "close": 160.169998, "volume": 11555400, "open": 160.02000427246094, "high": 161.36000061035156, "low": 159.75999450683594 }, { "date": "2026-01-09", "close": 161.929993, "volume": 9439600, "open": 160.6300048828125, "high": 162.22000122070312, "low": 160.6300048828125 }, { "date": "2026-01-12", "close": 163.169998, "volume": 7420500, "open": 161.6300048828125, "high": 163.25, "low": 161.3699951171875 }, { "date": "2026-01-13", "close": 164.009995, "volume": 9580400, "open": 163.8800048828125, "high": 164.5399932861328, "low": 163.4199981689453 }, { "date": "2026-01-14", "close": 164.270004, "volume": 10727100, "open": 163.77999877929688, "high": 164.3000030517578, "low": 162.80999755859375 }, { "date": "2026-01-15", "close": 165.779999, "volume": 9197400, "open": 165.07000732421875, "high": 166.0500030517578, "low": 164.99000549316406 }, { "date": "2026-01-16", "close": 166.899994, "volume": 13483100, "open": 166.39999389648438, "high": 167.1999969482422, "low": 166.1199951171875 }, { "date": "2026-01-20", "close": 163.529999, "volume": 14435200, "open": 164.75999450683594, "high": 165.7100067138672, "low": 163.17999267578125 }, { "date": "2026-01-21", "close": 166.360001, "volume": 14068600, "open": 164.3800048828125, "high": 167.00999450683594, "low": 164.1699981689453 }, { "date": "2026-01-22", "close": 165.5, "volume": 9937200, "open": 166.55999755859375, "high": 167.00999450683594, "low": 165.19000244140625 }, { "date": "2026-01-23", "close": 164.220001, "volume": 11673600, "open": 165.5, "high": 165.82000732421875, "low": 163.7100067138672 }, { "date": "2026-01-26", "close": 164.380005, "volume": 8231500, "open": 164.22000122070312, "high": 164.6699981689453, "low": 163.85000610351562 }, { "date": "2026-01-27", "close": 165.059998, "volume": 9439300, "open": 164.66000366210938, "high": 165.3800048828125, "low": 163.7100067138672 }, { "date": "2026-01-28", "close": 164.139999, "volume": 10144900, "open": 164.4199981689453, "high": 165.27999877929688, "low": 163.52000427246094 }, { "date": "2026-01-29", "close": 165.860001, "volume": 16332500, "open": 165.25, "high": 166.91000366210938, "low": 164.0500030517578 }, { "date": "2026-01-30", "close": 165.440002, "volume": 11612500, "open": 164.66000366210938, "high": 166.30999755859375, "low": 163.72999572753906 }, { "date": "2026-02-02", "close": 167.529999, "volume": 11466600, "open": 165.22000122070312, "high": 167.6199951171875, "low": 165.05999755859375 }, { "date": "2026-02-03", "close": 168.940002, "volume": 16444000, "open": 167.52999877929688, "high": 169.8000030517578, "low": 166.9199981689453 }, { "date": "2026-02-04", "close": 169.389999, "volume": 21338400, "open": 169.97999572753906, "high": 170.77000427246094, "low": 167.85000610351562 }, { "date": "2026-02-05", "close": 168.369995, "volume": 18699300, "open": 168.25, "high": 169.32000732421875, "low": 167.4499969482422 }, { "date": "2026-02-06", "close": 173.179993, "volume": 11992100, "open": 169.88999938964844, "high": 173.38999938964844, "low": 169.80999755859375 }, { "date": "2026-02-09", "close": 173.699997, "volume": 9472200, "open": 172.80999755859375, "high": 174.1300048828125, "low": 172.63999938964844 }, { "date": "2026-02-10", "close": 173.910004, "volume": 8820200, "open": 173.7100067138672, "high": 174.85000610351562, "low": 173.42999267578125 }, { "date": "2026-02-11", "close": 174.839996, "volume": 12551900, "open": 175.4199981689453, "high": 176.75, "low": 174.0800018310547 }, { "date": "2026-02-12", "close": 172.75, "volume": 18157000, "open": 175.77999877929688, "high": 177.75999450683594, "low": 172.4499969482422 }, { "date": "2026-02-13", "close": 174.169998, "volume": 13617900, "open": 173.10000610351562, "high": 175.30999755859375, "low": 172.63999938964844 }, { "date": "2026-02-17", "close": 175.080002, "volume": 13810800, "open": 173.9199981689453, "high": 175.97000122070312, "low": 173.39999389648438 }, { "date": "2026-02-18", "close": 175.039993, "volume": 10623800, "open": 175.3800048828125, "high": 176.0, "low": 174.3800048828125 }, { "date": "2026-02-19", "close": 176.339996, "volume": 13431100, "open": 175.05999755859375, "high": 176.94000244140625, "low": 174.75 }, { "date": "2026-02-20", "close": 177.229996, "volume": 13104100, "open": 176.1300048828125, "high": 178.22000122070312, "low": 175.61000061035156 }, { "date": "2026-02-23", "close": 174.830002, "volume": 10566600, "open": 176.41000366210938, "high": 176.9199981689453, "low": 174.35000610351562 }, { "date": "2026-02-24", "close": 176.979996, "volume": 9756500, "open": 174.5800018310547, "high": 177.22000122070312, "low": 174.3699951171875 }, { "date": "2026-02-25", "close": 175.600006, "volume": 11757700, "open": 177.55999755859375, "high": 177.75999450683594, "low": 174.44000244140625 }, { "date": "2026-02-26", "close": 176.699997, "volume": 13764500, "open": 176.13999938964844, "high": 176.97000122070312, "low": 173.91000366210938 }, { "date": "2026-02-27", "close": 177.139999, "volume": 9692600, "open": 175.3699951171875, "high": 177.22999572753906, "low": 175.02999877929688 }, { "date": "2026-03-02", "close": 178.899994, "volume": 21918000, "open": 176.5, "high": 179.30999755859375, "low": 175.66000366210938 }, { "date": "2026-03-03", "close": 175.440002, "volume": 20481300, "open": 176.02000427246094, "high": 176.19000244140625, "low": 172.6699981689453 }, { "date": "2026-03-04", "close": 175.970001, "volume": 13604000, "open": 176.3300018310547, "high": 176.92999267578125, "low": 174.69000244140625 }, { "date": "2026-03-05", "close": 172.059998, "volume": 21308200, "open": 174.80999755859375, "high": 175.24000549316406, "low": 170.2100067138672 }, { "date": "2026-03-06", "close": 169.940002, "volume": 22680300, "open": 169.75999450683594, "high": 170.66000366210938, "low": 168.25999450683594 }, { "date": "2026-03-09", "close": 170.940002, "volume": 19492500, "open": 168.13999938964844, "high": 171.39999389648438, "low": 166.1699981689453 }, { "date": "2026-03-10", "close": 170.020004, "volume": 16791100, "open": 170.6699981689453, "high": 172.3800048828125, "low": 169.82000732421875 }, { "date": "2026-03-11", "close": 169.490005, "volume": 14287600, "open": 169.72999572753906, "high": 170.32000732421875, "low": 168.3699951171875 }, { "date": "2026-03-12", "close": 165.240005, "volume": 15925600, "open": 167.97999572753906, "high": 168.1199951171875, "low": 165.16000366210938 }, { "date": "2026-03-13", "close": 164.649994, "volume": 15836200, "open": 166.2899932861328, "high": 166.82000732421875, "low": 163.72999572753906 }, { "date": "2026-03-16", "close": 166.059998, "volume": 11091300, "open": 166.1699981689453, "high": 167.13999938964844, "low": 165.33999633789062 }, { "date": "2026-03-17", "close": 166.5, "volume": 12772600, "open": 167.22000122070312, "high": 167.55999755859375, "low": 165.0500030517578 }, { "date": "2026-03-18", "close": 165.179993, "volume": 11872400, "open": 166.1699981689453, "high": 167.1699981689453, "low": 165.05999755859375 }, { "date": "2026-03-19", "close": 164.059998, "volume": 17989900, "open": 163.4600067138672, "high": 164.99000549316406, "low": 162.25 }, { "date": "2026-03-20", "close": 161.669998, "volume": 19199200, "open": 164.02000427246094, "high": 164.64999389648438, "low": 160.30999755859375 }, { "date": "2026-03-23", "close": 163.050003, "volume": 18508400, "open": 164.10000610351562, "high": 166.17999267578125, "low": 163.02000427246094 }, { "date": "2026-03-24", "close": 164.0, "volume": 14110200, "open": 161.3699951171875, "high": 164.55999755859375, "low": 161.13999938964844 }, { "date": "2026-03-25", "close": 165.100006, "volume": 12205600, "open": 165.86000061035156, "high": 166.32000732421875, "low": 164.32000732421875 }, { "date": "2026-03-26", "close": 161.270004, "volume": 15416400, "open": 163.72999572753906, "high": 164.61000061035156, "low": 161.08999633789062 }, { "date": "2026-03-27", "close": 159.199997, "volume": 13923700, "open": 160.58999633789062, "high": 161.2899932861328, "low": 158.85000610351562 }, { "date": "2026-03-30", "close": 156.610001, "volume": 17459600, "open": 160.5500030517578, "high": 160.74000549316406, "low": 156.0800018310547 }, { "date": "2026-03-31", "close": 161.729996, "volume": 15855900, "open": 158.6999969482422, "high": 162.24000549316406, "low": 158.0500030517578 }, { "date": "2026-04-01", "close": 164.429993, "volume": 17035300, "open": 163.49000549316406, "high": 165.77000427246094, "low": 163.27000427246094 }, { "date": "2026-04-02", "close": 163.770004, "volume": 11097200, "open": 161.72000122070312, "high": 165.74000549316406, "low": 161.13999938964844 }, { "date": "2026-04-06", "close": 164.610001, "volume": 7105500, "open": 163.5399932861328, "high": 164.63999938964844, "low": 162.77000427246094 }, { "date": "2026-04-07", "close": 164.279999, "volume": 10068200, "open": 163.64999389648438, "high": 164.67999267578125, "low": 162.8000030517578 }, { "date": "2026-04-08", "close": 170.440002, "volume": 12808600, "open": 169.60000610351562, "high": 171.05999755859375, "low": 169.11000061035156 }, { "date": "2026-04-09", "close": 172.190002, "volume": 8180000, "open": 169.8800048828125, "high": 173.16000366210938, "low": 169.8000030517578 }, { "date": "2026-04-10", "close": 171.520004, "volume": 5169700, "open": 172.49000549316406, "high": 172.6999969482422, "low": 171.2100067138672 }, { "date": "2026-04-13", "close": 172.729996, "volume": 6814100, "open": 170.99000549316406, "high": 172.77999877929688, "low": 170.61000061035156 }, { "date": "2026-04-14", "close": 173.350006, "volume": 5490700, "open": 173.1300048828125, "high": 174.0399932861328, "low": 172.02999877929688 }, { "date": "2026-04-15", "close": 171.179993, "volume": 13548300, "open": 173.11000061035156, "high": 173.14999389648438, "low": 170.0800018310547 }, { "date": "2026-04-16", "close": 170.330002, "volume": 8629200, "open": 171.25, "high": 172.05999755859375, "low": 169.52000427246094 }, { "date": "2026-04-17", "close": 173.509995, "volume": 9529000, "open": 172.24000549316406, "high": 175.1300048828125, "low": 172.13999938964844 }, { "date": "2026-04-20", "close": 173.899994, "volume": 5734900, "open": 173.1300048828125, "high": 173.97999572753906, "low": 172.55999755859375 }, { "date": "2026-04-21", "close": 171.440002, "volume": 8752700, "open": 173.52999877929688, "high": 174.69000244140625, "low": 170.92999267578125 }, { "date": "2026-04-22", "close": 171.039993, "volume": 10595400, "open": 173.30999755859375, "high": 173.9199981689453, "low": 170.3300018310547 }, { "date": "2026-04-23", "close": 174.070007, "volume": 14418800, "open": 171.8300018310547, "high": 174.7899932861328, "low": 171.60000610351562 }, { "date": "2026-04-24", "close": 172.470001, "volume": 7665200, "open": 173.97000122070312, "high": 174.17999267578125, "low": 171.9600067138672 }, { "date": "2026-04-27", "close": 172.509995, "volume": 6689500, "open": 172.50999450683594, "high": 173.50999450683594, "low": 171.52000427246094 }, { "date": "2026-04-28", "close": 170.979996, "volume": 9000000, "open": 171.67999267578125, "high": 171.86000061035156, "low": 169.5399932861328 }, { "date": "2026-04-29", "close": 169.929993, "volume": 9059900, "open": 171.25, "high": 171.7100067138672, "low": 169.22999572753906 }, { "date": "2026-04-30", "close": 174.580002, "volume": 12012100, "open": 171.49000549316406, "high": 174.82000732421875, "low": 171.13999938964844 }, { "date": "2026-05-01", "close": 172.960007, "volume": 6800700, "open": 175.22999572753906, "high": 175.42999267578125, "low": 172.94000244140625 }, { "date": "2026-05-04", "close": 170.979996, "volume": 7618500, "open": 172.5, "high": 173.2100067138672, "low": 170.66000366210938 }, { "date": "2026-05-05", "close": 172.410004, "volume": 6189400, "open": 172.14999389648438, "high": 173.05999755859375, "low": 171.1999969482422 }, { "date": "2026-05-06", "close": 176.869995, "volume": 10461300, "open": 175.27999877929688, "high": 177.33999633789062, "low": 174.25 }, { "date": "2026-05-07", "close": 174.0, "volume": 10627700, "open": 177.44000244140625, "high": 177.72000122070312, "low": 173.42999267578125 }, { "date": "2026-05-08", "close": 173.199997, "volume": 5883800, "open": 175.14999389648438, "high": 175.32000732421875, "low": 173.08999633789062 }, { "date": "2026-05-11", "close": 175.039993, "volume": 6277200, "open": 173.24000549316406, "high": 175.5500030517578, "low": 172.8800048828125 }, { "date": "2026-05-12", "close": 174.350006, "volume": 7468700, "open": 174.42999267578125, "high": 174.7899932861328, "low": 172.13999938964844 }, { "date": "2026-05-13", "close": 173.619995, "volume": 6070600, "open": 174.24000549316406, "high": 174.61000061035156, "low": 172.52000427246094 }, { "date": "2026-05-14", "close": 174.509995, "volume": 7364000, "open": 174.1699981689453, "high": 174.72999572753906, "low": 172.83999633789062 }, { "date": "2026-05-15", "close": 171.399994, "volume": 7826300, "open": 172.8000030517578, "high": 172.8000030517578, "low": 170.92999267578125 }, { "date": "2026-05-18", "close": 170.75, "volume": 8696000, "open": 171.55999755859375, "high": 171.57000732421875, "low": 169.5 }, { "date": "2026-05-19", "close": 168.740005, "volume": 7503400, "open": 169.6300048828125, "high": 170.17999267578125, "low": 168.11000061035156 }, { "date": "2026-05-20", "close": 170.729996, "volume": 10524700, "open": 169.22999572753906, "high": 171.47999572753906, "low": 168.3699951171875 }, { "date": "2026-05-21", "close": 170.529999, "volume": 8535000, "open": 169.80999755859375, "high": 171.3000030517578, "low": 168.91000366210938 }, { "date": "2026-05-22", "close": 171.770004, "volume": 6910500, "open": 171.75, "high": 172.8800048828125, "low": 170.4199981689453 }, { "date": "2026-05-26", "close": 174.300003, "volume": 6797700, "open": 173.19000244140625, "high": 174.77999877929688, "low": 172.8699951171875 }, { "date": "2026-05-27", "close": 174.300003, "volume": 7413200, "open": 174.5399932861328, "high": 174.86000061035156, "low": 173.47000122070312 }, { "date": "2026-05-28", "close": 173.800003, "volume": 8669000, "open": 173.49000549316406, "high": 174.7100067138672, "low": 172.05999755859375 }, { "date": "2026-05-29", "close": 173.130005, "volume": 7054700, "open": 173.57000732421875, "high": 173.8800048828125, "low": 172.3699951171875 }, { "date": "2026-06-01", "close": 172.399994, "volume": 8235000, "open": 171.58999633789062, "high": 172.86000061035156, "low": 170.38999938964844 }, { "date": "2026-06-02", "close": 174.190002, "volume": 8663800, "open": 172.94000244140625, "high": 174.5, "low": 172.3699951171875 }, { "date": "2026-06-03", "close": 174.050003, "volume": 6900600, "open": 173.72999572753906, "high": 176.10000610351562, "low": 173.5500030517578 }, { "date": "2026-06-04", "close": 176.160004, "volume": 6670100, "open": 174.92999267578125, "high": 176.47999572753906, "low": 174.27999877929688 }, { "date": "2026-06-05", "close": 174.179993, "volume": 8893400, "open": 175.61000061035156, "high": 176.3699951171875, "low": 173.47999572753906 }, { "date": "2026-06-08", "close": 173.630005, "volume": 5372100, "open": 174.9199981689453, "high": 175.3300018310547, "low": 173.27000427246094 }, { "date": "2026-06-09", "close": 175.600006, "volume": 9457400, "open": 174.3699951171875, "high": 176.58999633789062, "low": 171.72999572753906 }, { "date": "2026-06-10", "close": 169.660004, "volume": 13851900, "open": 174.57000732421875, "high": 174.5800018310547, "low": 169.4499969482422 }, { "date": "2026-06-11", "close": 175.149994, "volume": 11046100, "open": 171.27999877929688, "high": 175.67999267578125, "low": 170.99000549316406 }, { "date": "2026-06-12", "close": 176.179993, "volume": 6961600, "open": 176.02000427246094, "high": 176.61000061035156, "low": 174.6300048828125 }, { "date": "2026-06-15", "close": 178.679993, "volume": 7522100, "open": 178.8000030517578, "high": 179.97999572753906, "low": 178.50999450683594 }, { "date": "2026-06-16", "close": 179.850006, "volume": 8978400, "open": 179.5800018310547, "high": 181.10000610351562, "low": 179.30999755859375 }, { "date": "2026-06-17", "close": 179.600006, "volume": 11053200, "open": 179.97000122070312, "high": 182.3300018310547, "low": 179.1300048828125 }, { "date": "2026-06-18", "close": 180.910004, "volume": 8059200, "open": 182.5, "high": 182.9199981689453, "low": 180.4499969482422 }, { "date": "2026-06-22", "close": 181.800003, "volume": 6669200, "open": 180.77999877929688, "high": 182.27999877929688, "low": 180.69000244140625 }, { "date": "2026-06-23", "close": 178.149994, "volume": 8927400, "open": 179.16000366210938, "high": 180.00999450683594, "low": 177.22999572753906 }, { "date": "2026-06-24", "close": 180.210007, "volume": 7088600, "open": 179.07000732421875, "high": 181.88999938964844, "low": 178.33999633789062 }, { "date": "2026-06-25", "close": 184.119995, "volume": 7867600, "open": 182.24000549316406, "high": 186.08999633789062, "low": 182.05999755859375 }, { "date": "2026-06-26", "close": 181.199997, "volume": 8856200, "open": 182.63999938964844, "high": 183.07000732421875, "low": 180.91000366210938 }, { "date": "2026-06-29", "close": 182.759995, "volume": 7860500, "open": 181.50999450683594, "high": 183.5800018310547, "low": 181.35000610351562 }, { "date": "2026-06-30", "close": 185.229996, "volume": 6530900, "open": 183.32000732421875, "high": 185.4499969482422, "low": 182.6999969482422 }, { "date": "2026-07-01", "close": 183.360001, "volume": 8112800, "open": 184.3699951171875, "high": 185.64999389648438, "low": 182.72000122070312 }, { "date": "2026-07-02", "close": 183.910004, "volume": 6530800, "open": 184.7100067138672, "high": 185.47999572753906, "low": 181.91000366210938 }, { "date": "2026-07-06", "close": 185.559998, "volume": 6701800, "open": 184.6999969482422, "high": 186.4499969482422, "low": 184.6999969482422 }, { "date": "2026-07-07", "close": 182.380005, "volume": 7721500, "open": 184.5399932861328, "high": 184.9199981689453, "low": 180.66000366210938 }, { "date": "2026-07-08", "close": 180.419998, "volume": 7333300, "open": 180.75999450683594, "high": 181.88999938964844, "low": 179.0800018310547 }, { "date": "2026-07-09", "close": 181.110001, "volume": 5381900, "open": 182.42999267578125, "high": 182.75, "low": 180.72999572753906 }, { "date": "2026-07-10", "close": 181.919998, "volume": 5315600, "open": 181.14999389648438, "high": 182.5800018310547, "low": 180.16000366210938 }, { "date": "2026-07-13", "close": 180.369995, "volume": 5384700, "open": 181.52000427246094, "high": 182.17999267578125, "low": 179.8000030517578 }, { "date": "2026-07-14", "close": 180.449997, "volume": 6672800, "open": 181.6699981689453, "high": 182.50999450683594, "low": 179.86000061035156 }, { "date": "2026-07-15", "close": 180.059998, "volume": 7491300, "open": 180.77999877929688, "high": 181.02000427246094, "low": 177.77999877929688 }, { "date": "2026-07-16", "close": 180.149994, "volume": 6093200, "open": 178.7899932861328, "high": 180.55999755859375, "low": 178.5500030517578 }, { "date": "2026-07-17", "close": 179.410004, "volume": 8061700, "open": 178.25999450683594, "high": 181.4600067138672, "low": 177.60000610351562 }, { "date": "2026-07-20", "close": 178.119995, "volume": 6044600, "open": 180.61000061035156, "high": 181.27000427246094, "low": 177.58999633789062 }, { "date": "2026-07-21", "close": 178.660004, "volume": 4836000, "open": 179.50999450683594, "high": 179.94000244140625, "low": 177.75999450683594 }, { "date": "2026-07-22", "close": 178.850006, "volume": 4350100, "open": 178.1999969482422, "high": 179.83999633789062, "low": 178.13999938964844 }, { "date": "2026-07-23", "close": 181.940002, "volume": 8556000, "open": 179.08999633789062, "high": 182.97999572753906, "low": 179.08999633789062 }, { "date": "2026-07-24", "close": 182.660004, "volume": 5507700, "open": 181.9199981689453, "high": 183.89999389648438, "low": 181.74000549316406 }, { "date": "2026-07-27", "close": 183.199997, "volume": 6193700, "open": 183.6199951171875, "high": 184.4199981689453, "low": 180.83999633789062 }, { "date": "2026-07-28", "close": 182.490005, "volume": 5707200, "open": 182.6300048828125, "high": 182.9499969482422, "low": 181.44000244140625 }, { "date": "2026-07-29", "close": 176.660004, "volume": 9505200, "open": 181.0, "high": 181.44000244140625, "low": 176.35000610351562 }, { "date": "2026-07-30", "close": 178.389999, "volume": 7367000, "open": 178.92999267578125, "high": 179.10000610351562, "low": 175.9600067138672 }, { "date": "2026-07-31", "close": 179.839996, "volume": 7206200, "open": 180.5, "high": 180.9199981689453, "low": 177.88999938964844 }, { "date": "2026-08-03", "close": 183.160004, "volume": 8814000, "open": 180.4600067138672, "high": 183.35000610351562, "low": 180.10000610351562 }, { "date": "2026-08-04", "close": 186.399994, "volume": 10498000, "open": 185.63999938964844, "high": 186.8699951171875, "low": 183.27999877929688 }, { "date": "2026-08-05", "close": 186.350006, "volume": 5641100, "open": 186.5800018310547, "high": 188.19000244140625, "low": 185.99000549316406 }, { "date": "2026-08-06", "close": 184.759995, "volume": 5520400, "open": 186.6999969482422, "high": 187.4600067138672, "low": 184.5 }, { "date": "2026-08-07", "close": 185.179993, "volume": 6170200, "open": 185.4499969482422, "high": 185.8699951171875, "low": 183.99000549316406 }, { "date": "2026-08-10", "close": 184.600006, "volume": 3438400, "open": 185.92999267578125, "high": 185.92999267578125, "low": 184.3699951171875 }, { "date": "2026-08-11", "close": 185.699997, "volume": 4893700, "open": 185.0800018310547, "high": 187.25999450683594, "low": 185.02999877929688 }, { "date": "2026-08-12", "close": 185.880005, "volume": 4052000, "open": 187.1699981689453, "high": 187.41000366210938, "low": 185.14999389648438 }, { "date": "2026-08-13", "close": 185.789993, "volume": 4942500, "open": 186.47999572753906, "high": 186.6699981689453, "low": 184.74000549316406 }, { "date": "2026-08-14", "close": 186.509995, "volume": 3590300, "open": 186.17999267578125, "high": 186.8800048828125, "low": 185.60000610351562 }, { "date": "2026-08-17", "close": 186.320007, "volume": 5363000, "open": 186.38999938964844, "high": 187.38999938964844, "low": 186.17999267578125 }, { "date": "2026-08-18", "close": 183.570007, "volume": 4646800, "open": 185.2100067138672, "high": 185.5800018310547, "low": 183.50999450683594 }, { "date": "2026-08-19", "close": 181.949997, "volume": 8312100, "open": 184.24000549316406, "high": 184.6199951171875, "low": 181.72000122070312 }, { "date": "2026-08-20", "close": 179.770004, "volume": 6497700, "open": 181.00999450683594, "high": 182.02999877929688, "low": 179.5500030517578 }, { "date": "2026-08-21", "close": 180.25, "volume": 5470900, "open": 180.9499969482422, "high": 181.24000549316406, "low": 179.7899932861328 }, { "date": "2026-08-24", "close": 179.0, "volume": 5242400, "open": 180.08999633789062, "high": 180.3000030517578, "low": 178.36000061035156 }, { "date": "2026-08-25", "close": 178.399994, "volume": 6564300, "open": 180.75999450683594, "high": 180.9600067138672, "low": 178.16000366210938 }, { "date": "2026-08-26", "close": 180.339996, "volume": 8142000, "open": 178.89999389648438, "high": 180.89999389648438, "low": 178.89999389648438 }, { "date": "2026-08-27", "close": 178.800003, "volume": 5464700, "open": 180.47000122070312, "high": 180.49000549316406, "low": 178.17999267578125 }, { "date": "2026-08-28", "close": 177.139999, "volume": 8234400, "open": 179.44000244140625, "high": 179.52000427246094, "low": 176.64999389648438 }, { "date": "2026-08-31", "close": 175.130005, "volume": 7362100, "open": 176.08999633789062, "high": 176.25999450683594, "low": 174.72999572753906 }, { "date": "2026-09-01", "close": 172.729996, "volume": 9138900, "open": 174.33999633789062, "high": 175.44000244140625, "low": 172.14999389648438 }, { "date": "2026-09-02", "close": 172.779999, "volume": 10830300, "open": 173.33999633789062, "high": 173.33999633789062, "low": 171.6199951171875 }, { "date": "2026-09-03", "close": 174.559998, "volume": 8340600, "open": 173.75999450683594, "high": 174.55999755859375, "low": 172.02000427246094 }, { "date": "2026-09-04", "close": 175.270004, "volume": 5841600, "open": 174.33999633789062, "high": 175.77999877929688, "low": 174.10000610351562 }, { "date": "2026-09-08", "close": 174.419998, "volume": 6225400, "open": 175.13999938964844, "high": 175.7100067138672, "low": 174.27000427246094 }, { "date": "2026-09-09", "close": 171.789993, "volume": 6411800, "open": 173.52999877929688, "high": 174.16000366210938, "low": 171.7100067138672 }, { "date": "2026-09-10", "close": 170.550003, "volume": 7830400, "open": 170.8300018310547, "high": 171.67999267578125, "low": 170.0 }, { "date": "2026-09-11", "close": 172.369995, "volume": 5577100, "open": 172.4499969482422, "high": 172.9199981689453, "low": 171.8699951171875 }, { "date": "2026-09-14", "close": 169.929993, "volume": 7359400, "open": 168.6699981689453, "high": 170.13999938964844, "low": 168.33999633789062 }, { "date": "2026-09-15", "close": 168.850006, "volume": 8890100, "open": 170.47000122070312, "high": 171.02999877929688, "low": 168.4199981689453 }, { "date": "2026-09-16", "close": 168.710007, "volume": 8909600, "open": 169.61000061035156, "high": 170.67999267578125, "low": 167.49000549316406 }, { "date": "2026-09-17", "close": 169.009995, "volume": 5851100, "open": 171.50999450683594, "high": 171.50999450683594, "low": 168.66000366210938 }, { "date": "2026-09-18", "close": 169.75, "volume": 8562500, "open": 169.0, "high": 169.9199981689453, "low": 168.47999572753906 }, { "date": "2026-09-21", "close": 169.979996, "volume": 8548900, "open": 170.36000061035156, "high": 170.69000244140625, "low": 168.55999755859375 }, { "date": "2026-09-22", "close": 170.270004, "volume": 7206400, "open": 170.67999267578125, "high": 170.7100067138672, "low": 169.1300048828125 }, { "date": "2026-09-23", "close": 170.100006, "volume": 8006400, "open": 169.7100067138672, "high": 171.1300048828125, "low": 169.5800018310547 }, { "date": "2026-09-24", "close": 168.830002, "volume": 8598900, "open": 168.75, "high": 170.0500030517578, "low": 168.25 }, { "date": "2026-09-25", "close": 170.429993, "volume": 7292700, "open": 169.52999877929688, "high": 171.02999877929688, "low": 169.02999877929688 }, { "date": "2026-09-28", "close": 168.779999, "volume": 7822800, "open": 169.36000061035156, "high": 169.94000244140625, "low": 167.94000244140625 }, { "date": "2026-09-29", "close": 169.130005, "volume": 6599900, "open": 169.1199951171875, "high": 170.47999572753906, "low": 168.25 }, { "date": "2026-09-30", "close": 166.979996, "volume": 7542800, "open": 169.57000732421875, "high": 169.7899932861328, "low": 166.92999267578125 }, { "date": "2026-10-01", "close": 168.639999, "volume": 9334600, "open": 167.13999938964844, "high": 169.00999450683594, "low": 166.17999267578125 }, { "date": "2026-10-02", "close": 169.949997, "volume": 6115800, "open": 170.1999969482422, "high": 171.0, "low": 168.80999755859375 }, { "date": "2026-10-05", "close": 170.100006, "volume": 6406200, "open": 169.63999938964844, "high": 170.8300018310547, "low": 168.14999389648438 }, { "date": "2026-10-06", "close": 171.580002, "volume": 5846300, "open": 170.6999969482422, "high": 172.33999633789062, "low": 170.25999450683594 }, { "date": "2026-10-07", "close": 167.839996, "volume": 8172800, "open": 169.6999969482422, "high": 170.2100067138672, "low": 167.22999572753906 }, { "date": "2026-10-08", "close": 168.399994, "volume": 9140100, "open": 166.9199981689453, "high": 168.66000366210938, "low": 166.5800018310547 }, { "date": "2026-10-09", "close": 169.25, "volume": 3889800, "open": 168.7100067138672, "high": 169.5, "low": 167.91000366210938 }, { "date": "2026-10-12", "close": 169.149994, "volume": 3802400, "open": 169.02000427246094, "high": 170.05999755859375, "low": 168.8300018310547 }, { "date": "2026-10-13", "close": 168.669998, "volume": 7284500, "open": 168.74000549316406, "high": 168.92999267578125, "low": 166.55999755859375 }, { "date": "2026-10-14", "close": 167.039993, "volume": 10822500, "open": 167.8000030517578, "high": 168.6699981689453, "low": 165.69000244140625 }, { "date": "2026-10-15", "close": 167.889999, "volume": 7625900, "open": 166.60000610351562, "high": 167.9499969482422, "low": 164.66000366210938 }, { "date": "2026-10-16", "close": 167.759995, "volume": 9314000, "open": 168.22999572753906, "high": 169.75999450683594, "low": 167.08999633789062 }, { "date": "2026-10-19", "close": 166.679993, "volume": 5998600, "open": 168.3800048828125, "high": 168.47999572753906, "low": 166.52999877929688 }, { "date": "2026-10-20", "close": 166.800003, "volume": 9612500, "open": 165.75, "high": 168.16000366210938, "low": 164.9600067138672 }, { "date": "2026-10-21", "close": 168.309998, "volume": 7356200, "open": 168.3300018310547, "high": 168.88999938964844, "low": 167.38999938964844 }, { "date": "2026-10-22", "close": 166.729996, "volume": 10754800, "open": 166.89999389648438, "high": 167.36000061035156, "low": 164.77000427246094 }, { "date": "2026-10-23", "close": 164.619995, "volume": 7237100, "open": 165.00999450683594, "high": 165.30999755859375, "low": 162.97000122070312 }, { "date": "2026-10-26", "close": 166.960007, "volume": 6706300, "open": 165.52000427246094, "high": 167.25999450683594, "low": 165.44000244140625 }, { "date": "2026-10-27", "close": 167.919998, "volume": 6284300, "open": 167.85000610351562, "high": 168.2100067138672, "low": 166.92999267578125 }, { "date": "2026-10-28", "close": 168.490005, "volume": 8340300, "open": 168.9499969482422, "high": 169.2899932861328, "low": 167.2899932861328 }, { "date": "2026-10-29", "close": 170.130005, "volume": 7782700, "open": 167.6199951171875, "high": 170.3800048828125, "low": 167.4499969482422 }, { "date": "2026-10-30", "close": 167.399994, "volume": 10797600, "open": 169.0399932861328, "high": 170.19000244140625, "low": 166.66000366210938 }, { "date": "2026-11-02", "close": 169.710007, "volume": 9280800, "open": 169.0399932861328, "high": 171.02999877929688, "low": 168.74000549316406 }, { "date": "2026-11-03", "close": 171.320007, "volume": 9911800, "open": 170.7100067138672, "high": 172.39999389648438, "low": 170.33999633789062 }, { "date": "2026-11-04", "close": 169.460007, "volume": 12363800, "open": 170.8300018310547, "high": 170.97999572753906, "low": 167.2100067138672 }, { "date": "2026-11-05", "close": 162.470001, "volume": 19334600, "open": 167.99000549316406, "high": 168.83999633789062, "low": 162.0399932861328 }, { "date": "2026-11-06", "close": 162.669998, "volume": 8053000, "open": 162.6199951171875, "high": 163.83999633789062, "low": 161.74000549316406 }, { "date": "2026-11-09", "close": 168.889999, "volume": 9138300, "open": 165.75, "high": 169.69000244140625, "low": 165.0500030517578 }, { "date": "2026-11-10", "close": 168.729996, "volume": 5387300, "open": 166.9600067138672, "high": 169.0399932861328, "low": 166.67999267578125 }, { "date": "2026-11-11", "close": 170.970001, "volume": 6780000, "open": 170.1300048828125, "high": 171.41000366210938, "low": 169.1699981689453 }, { "date": "2026-11-12", "close": 169.440002, "volume": 6414300, "open": 170.4600067138672, "high": 171.60000610351562, "low": 169.25 } ], "indicators": { "sma20": 167.773, "sma50": 169.0736, "return_20d": 0.923, "rsi14": 57.68, "realized_vol_20d": 25.25 }, "status": "observed" }, "XLK": { "symbol": "XLK", "name": "Technology Select Sector SPDR", "group": "Sectors", "sector": "Information technology", "asset_class": "sector_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/XLK/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 173.770004, "prev_close": 174.360001, "change": -0.589997, "change_pct": -0.3384, "volume": 9929100, "history": [ { "date": "2023-11-13", "close": 89.235001, "volume": 11725000, "open": 89.38500213623047, "high": 89.45999908447266, "low": 88.86000061035156 }, { "date": "2023-11-14", "close": 91.019997, "volume": 16508400, "open": 90.5999984741211, "high": 91.25, "low": 90.31999969482422 }, { "date": "2023-11-15", "close": 91.135002, "volume": 13147800, "open": 91.42500305175781, "high": 91.56500244140625, "low": 90.78500366210938 }, { "date": "2023-11-16", "close": 91.589996, "volume": 11553600, "open": 90.95500183105469, "high": 91.69000244140625, "low": 90.79000091552734 }, { "date": "2023-11-17", "close": 91.400002, "volume": 13277800, "open": 91.38500213623047, "high": 91.75, "low": 91.00499725341797 }, { "date": "2023-11-20", "close": 92.724998, "volume": 11116200, "open": 91.51499938964844, "high": 92.96499633789062, "low": 91.50499725341797 }, { "date": "2023-11-21", "close": 91.974998, "volume": 13350800, "open": 92.30500030517578, "high": 92.44999694824219, "low": 91.63999938964844 }, { "date": "2023-11-22", "close": 92.385002, "volume": 11213400, "open": 92.55500030517578, "high": 93.17500305175781, "low": 92.13500213623047 }, { "date": "2023-11-24", "close": 92.205002, "volume": 4193800, "open": 92.2300033569336, "high": 92.30999755859375, "low": 91.8550033569336 }, { "date": "2023-11-27", "close": 92.199997, "volume": 8420000, "open": 92.07499694824219, "high": 92.73500061035156, "low": 91.91000366210938 }, { "date": "2023-11-28", "close": 92.375, "volume": 11012400, "open": 91.88999938964844, "high": 92.62000274658203, "low": 91.88999938964844 }, { "date": "2023-11-29", "close": 92.445, "volume": 10765400, "open": 93.05000305175781, "high": 93.44999694824219, "low": 92.38999938964844 }, { "date": "2023-11-30", "close": 92.580002, "volume": 13744000, "open": 92.83000183105469, "high": 92.95500183105469, "low": 91.80500030517578 }, { "date": "2023-12-01", "close": 92.790001, "volume": 13992200, "open": 92.33999633789062, "high": 92.95500183105469, "low": 91.8949966430664 }, { "date": "2023-12-04", "close": 91.660004, "volume": 18221800, "open": 91.86499786376953, "high": 91.86499786376953, "low": 90.66000366210938 }, { "date": "2023-12-05", "close": 92.209999, "volume": 10841400, "open": 91.16999816894531, "high": 92.31500244140625, "low": 91.16999816894531 }, { "date": "2023-12-06", "close": 91.43, "volume": 14731400, "open": 92.78500366210938, "high": 92.91999816894531, "low": 91.36000061035156 }, { "date": "2023-12-07", "close": 92.540001, "volume": 13928800, "open": 91.86499786376953, "high": 92.69499969482422, "low": 91.66999816894531 }, { "date": "2023-12-08", "close": 93.330002, "volume": 12808800, "open": 92.33999633789062, "high": 93.40499877929688, "low": 92.2249984741211 }, { "date": "2023-12-11", "close": 94.144997, "volume": 37795400, "open": 93.05500030517578, "high": 94.16500091552734, "low": 92.83999633789062 }, { "date": "2023-12-12", "close": 94.769997, "volume": 15055400, "open": 93.80000305175781, "high": 94.80000305175781, "low": 93.72000122070312 }, { "date": "2023-12-13", "close": 95.605003, "volume": 29395000, "open": 94.99500274658203, "high": 95.83499908447266, "low": 94.7699966430664 }, { "date": "2023-12-14", "close": 95.370003, "volume": 15427400, "open": 95.68000030517578, "high": 96.04000091552734, "low": 94.66500091552734 }, { "date": "2023-12-15", "close": 95.849998, "volume": 18131200, "open": 95.2699966430664, "high": 96.4000015258789, "low": 95.2699966430664 }, { "date": "2023-12-18", "close": 95.925003, "volume": 10138000, "open": 95.62000274658203, "high": 96.13999938964844, "low": 95.21499633789062 }, { "date": "2023-12-19", "close": 96.290001, "volume": 9003600, "open": 95.90499877929688, "high": 96.30000305175781, "low": 95.8499984741211 }, { "date": "2023-12-20", "close": 94.834999, "volume": 13734800, "open": 96.18000030517578, "high": 96.5199966430664, "low": 94.81999969482422 }, { "date": "2023-12-21", "close": 95.900002, "volume": 11336000, "open": 95.80000305175781, "high": 96.11499786376953, "low": 95.09500122070312 }, { "date": "2023-12-22", "close": 96.025002, "volume": 10215000, "open": 96.17500305175781, "high": 96.30500030517578, "low": 95.55000305175781 }, { "date": "2023-12-26", "close": 96.425003, "volume": 6207600, "open": 96.08499908447266, "high": 96.625, "low": 96.08499908447266 }, { "date": "2023-12-27", "close": 96.419998, "volume": 11764600, "open": 96.4749984741211, "high": 96.62000274658203, "low": 96.01000213623047 }, { "date": "2023-12-28", "close": 96.535004, "volume": 9615400, "open": 96.76000213623047, "high": 96.86000061035156, "low": 96.48999786376953 }, { "date": "2023-12-29", "close": 96.239998, "volume": 12190600, "open": 96.58499908447266, "high": 96.77999877929688, "low": 95.76000213623047 }, { "date": "2024-01-02", "close": 93.720001, "volume": 23545400, "open": 94.93000030517578, "high": 95.08000183105469, "low": 93.125 }, { "date": "2024-01-03", "close": 92.764999, "volume": 18190000, "open": 92.86499786376953, "high": 93.375, "low": 92.5999984741211 }, { "date": "2024-01-04", "close": 92.084999, "volume": 12127200, "open": 92.19499969482422, "high": 92.83499908447266, "low": 91.99500274658203 }, { "date": "2024-01-05", "close": 92.059998, "volume": 16350600, "open": 92.19000244140625, "high": 92.8550033569336, "low": 91.70999908447266 }, { "date": "2024-01-08", "close": 94.370003, "volume": 16434600, "open": 92.5250015258789, "high": 94.43499755859375, "low": 92.43000030517578 }, { "date": "2024-01-09", "close": 94.519997, "volume": 10633800, "open": 93.6449966430664, "high": 94.79000091552734, "low": 93.44499969482422 }, { "date": "2024-01-10", "close": 95.324997, "volume": 9785400, "open": 94.56500244140625, "high": 95.52999877929688, "low": 94.36499786376953 }, { "date": "2024-01-11", "close": 95.809998, "volume": 13296600, "open": 95.79499816894531, "high": 96.2750015258789, "low": 94.46499633789062 }, { "date": "2024-01-12", "close": 96.120003, "volume": 8834600, "open": 95.96499633789062, "high": 96.33999633789062, "low": 95.63999938964844 }, { "date": "2024-01-16", "close": 96.360001, "volume": 11775600, "open": 96.0, "high": 96.76499938964844, "low": 95.44499969482422 }, { "date": "2024-01-17", "close": 95.885002, "volume": 14109000, "open": 95.6449966430664, "high": 96.0, "low": 94.84500122070312 }, { "date": "2024-01-18", "close": 97.830002, "volume": 18918800, "open": 97.16500091552734, "high": 97.91999816894531, "low": 96.80000305175781 }, { "date": "2024-01-19", "close": 100.084999, "volume": 18333200, "open": 98.47000122070312, "high": 100.1050033569336, "low": 98.25499725341797 }, { "date": "2024-01-22", "close": 100.525002, "volume": 14969000, "open": 100.57499694824219, "high": 101.13999938964844, "low": 100.1449966430664 }, { "date": "2024-01-23", "close": 100.93, "volume": 13263800, "open": 100.62000274658203, "high": 100.99500274658203, "low": 100.03500366210938 }, { "date": "2024-01-24", "close": 101.625, "volume": 17651200, "open": 101.625, "high": 102.6449966430664, "low": 101.33499908447266 }, { "date": "2024-01-25", "close": 102.050003, "volume": 17071400, "open": 102.55999755859375, "high": 103.07499694824219, "low": 101.58000183105469 }, { "date": "2024-01-26", "close": 100.875, "volume": 10553000, "open": 101.33499908447266, "high": 101.78500366210938, "low": 100.6449966430664 }, { "date": "2024-01-29", "close": 101.800003, "volume": 7639600, "open": 101.0, "high": 101.81999969482422, "low": 100.80000305175781 }, { "date": "2024-01-30", "close": 100.959999, "volume": 12251600, "open": 101.76499938964844, "high": 101.91999816894531, "low": 100.6500015258789 }, { "date": "2024-01-31", "close": 98.839996, "volume": 16295200, "open": 100.0, "high": 100.41000366210938, "low": 98.79000091552734 }, { "date": "2024-02-01", "close": 100.084999, "volume": 14303400, "open": 99.23500061035156, "high": 100.2249984741211, "low": 99.16999816894531 }, { "date": "2024-02-02", "close": 101.120003, "volume": 12872200, "open": 99.40499877929688, "high": 101.44000244140625, "low": 99.375 }, { "date": "2024-02-05", "close": 101.349998, "volume": 10086200, "open": 101.52999877929688, "high": 101.63999938964844, "low": 100.4000015258789 }, { "date": "2024-02-06", "close": 100.885002, "volume": 12677200, "open": 101.45999908447266, "high": 101.63500213623047, "low": 100.23500061035156 }, { "date": "2024-02-07", "close": 102.220001, "volume": 11365800, "open": 101.59500122070312, "high": 102.24500274658203, "low": 101.19000244140625 }, { "date": "2024-02-08", "close": 102.540001, "volume": 9948200, "open": 102.3949966430664, "high": 102.81500244140625, "low": 102.2699966430664 }, { "date": "2024-02-09", "close": 103.919998, "volume": 11612200, "open": 102.97000122070312, "high": 104.05500030517578, "low": 102.8499984741211 }, { "date": "2024-02-12", "close": 103.129997, "volume": 10753200, "open": 103.91500091552734, "high": 104.23500061035156, "low": 102.9800033569336 }, { "date": "2024-02-13", "close": 101.379997, "volume": 19459400, "open": 100.8949966430664, "high": 102.05999755859375, "low": 100.58999633789062 }, { "date": "2024-02-14", "close": 102.440002, "volume": 11791600, "open": 102.13500213623047, "high": 102.5199966430664, "low": 101.41500091552734 }, { "date": "2024-02-15", "close": 102.224998, "volume": 10796400, "open": 102.57499694824219, "high": 102.67500305175781, "low": 101.65499877929688 }, { "date": "2024-02-16", "close": 101.285004, "volume": 11090400, "open": 102.5, "high": 102.70500183105469, "low": 101.1500015258789 }, { "date": "2024-02-20", "close": 100.254997, "volume": 17447600, "open": 100.69000244140625, "high": 101.05000305175781, "low": 99.25 }, { "date": "2024-02-21", "close": 99.625, "volume": 15954400, "open": 99.28500366210938, "high": 99.625, "low": 98.53500366210938 }, { "date": "2024-02-22", "close": 102.885002, "volume": 18551600, "open": 102.19999694824219, "high": 103.16500091552734, "low": 101.96499633789062 }, { "date": "2024-02-23", "close": 102.644997, "volume": 12324000, "open": 103.69999694824219, "high": 103.83000183105469, "low": 102.31999969482422 }, { "date": "2024-02-26", "close": 102.745003, "volume": 18248800, "open": 103.09500122070312, "high": 103.3499984741211, "low": 102.63999938964844 }, { "date": "2024-02-27", "close": 102.834999, "volume": 9984400, "open": 103.0250015258789, "high": 103.0250015258789, "low": 102.06999969482422 }, { "date": "2024-02-28", "close": 102.349998, "volume": 8329000, "open": 102.49500274658203, "high": 102.62999725341797, "low": 101.9800033569336 }, { "date": "2024-02-29", "close": 103.489998, "volume": 11986800, "open": 102.8949966430664, "high": 103.73500061035156, "low": 102.31999969482422 }, { "date": "2024-03-01", "close": 105.379997, "volume": 13136800, "open": 103.75499725341797, "high": 105.52999877929688, "low": 103.70500183105469 }, { "date": "2024-03-04", "close": 105.379997, "volume": 20443800, "open": 105.2300033569336, "high": 105.98500061035156, "low": 104.99500274658203 }, { "date": "2024-03-05", "close": 102.790001, "volume": 18042800, "open": 104.33999633789062, "high": 104.38999938964844, "low": 102.125 }, { "date": "2024-03-06", "close": 103.605003, "volume": 14303200, "open": 103.86499786376953, "high": 104.38500213623047, "low": 102.91000366210938 }, { "date": "2024-03-07", "close": 105.239998, "volume": 12120800, "open": 104.48999786376953, "high": 105.55999755859375, "low": 103.97000122070312 }, { "date": "2024-03-08", "close": 103.675003, "volume": 14912200, "open": 105.43000030517578, "high": 106.17500305175781, "low": 103.61000061035156 }, { "date": "2024-03-11", "close": 103.389999, "volume": 15648400, "open": 103.19999694824219, "high": 103.62000274658203, "low": 102.6449966430664 }, { "date": "2024-03-12", "close": 105.510002, "volume": 17382800, "open": 104.38500213623047, "high": 105.5199966430664, "low": 103.3949966430664 }, { "date": "2024-03-13", "close": 104.370003, "volume": 12815400, "open": 105.19000244140625, "high": 105.25, "low": 103.93499755859375 }, { "date": "2024-03-14", "close": 104.389999, "volume": 16023200, "open": 104.80999755859375, "high": 105.18000030517578, "low": 103.75499725341797 }, { "date": "2024-03-15", "close": 102.815002, "volume": 19633400, "open": 102.88999938964844, "high": 103.36000061035156, "low": 102.3949966430664 }, { "date": "2024-03-18", "close": 103.150002, "volume": 14176600, "open": 103.54499816894531, "high": 104.20999908447266, "low": 103.06999969482422 }, { "date": "2024-03-19", "close": 103.684998, "volume": 13390200, "open": 102.6449966430664, "high": 103.69999694824219, "low": 102.12999725341797 }, { "date": "2024-03-20", "close": 104.845001, "volume": 13357400, "open": 103.76499938964844, "high": 104.87999725341797, "low": 103.4000015258789 }, { "date": "2024-03-21", "close": 104.919998, "volume": 12312000, "open": 105.96499633789062, "high": 105.96499633789062, "low": 104.83000183105469 }, { "date": "2024-03-22", "close": 104.955002, "volume": 11507000, "open": 104.92500305175781, "high": 105.33999633789062, "low": 104.55000305175781 }, { "date": "2024-03-25", "close": 104.260002, "volume": 8777800, "open": 103.95999908447266, "high": 104.70500183105469, "low": 103.66000366210938 }, { "date": "2024-03-26", "close": 103.830002, "volume": 8538400, "open": 104.63500213623047, "high": 104.80500030517578, "low": 103.74500274658203 }, { "date": "2024-03-27", "close": 104.360001, "volume": 12495000, "open": 104.48500061035156, "high": 104.54000091552734, "low": 103.55999755859375 }, { "date": "2024-03-28", "close": 104.135002, "volume": 8854400, "open": 104.11499786376953, "high": 104.43499755859375, "low": 103.92500305175781 }, { "date": "2024-04-01", "close": 104.425003, "volume": 11654800, "open": 104.3550033569336, "high": 105.03500366210938, "low": 104.04499816894531 }, { "date": "2024-04-02", "close": 103.419998, "volume": 11418200, "open": 103.26499938964844, "high": 103.56999969482422, "low": 102.58000183105469 }, { "date": "2024-04-03", "close": 103.695, "volume": 10670000, "open": 102.9000015258789, "high": 104.2300033569336, "low": 102.875 }, { "date": "2024-04-04", "close": 102.055, "volume": 16464800, "open": 104.68499755859375, "high": 105.05000305175781, "low": 102.0 }, { "date": "2024-04-05", "close": 103.224998, "volume": 12808800, "open": 102.5, "high": 103.75, "low": 102.21499633789062 }, { "date": "2024-04-08", "close": 103.105003, "volume": 8125800, "open": 103.29000091552734, "high": 103.62999725341797, "low": 102.7249984741211 }, { "date": "2024-04-09", "close": 103.625, "volume": 9400800, "open": 103.63500213623047, "high": 103.8499984741211, "low": 102.33000183105469 }, { "date": "2024-04-10", "close": 102.355003, "volume": 13836800, "open": 102.44499969482422, "high": 102.73500061035156, "low": 101.91500091552734 }, { "date": "2024-04-11", "close": 104.400002, "volume": 10563600, "open": 102.80999755859375, "high": 104.56999969482422, "low": 102.31500244140625 }, { "date": "2024-04-12", "close": 102.709999, "volume": 16186800, "open": 103.15499877929688, "high": 103.63999938964844, "low": 102.33000183105469 }, { "date": "2024-04-15", "close": 100.760002, "volume": 17189000, "open": 103.33999633789062, "high": 103.40499877929688, "low": 100.6050033569336 }, { "date": "2024-04-16", "close": 100.879997, "volume": 14914000, "open": 100.9800033569336, "high": 101.50499725341797, "low": 100.4800033569336 }, { "date": "2024-04-17", "close": 99.425003, "volume": 13090400, "open": 101.25, "high": 101.41999816894531, "low": 99.3499984741211 }, { "date": "2024-04-18", "close": 98.290001, "volume": 15280600, "open": 99.3949966430664, "high": 99.6500015258789, "low": 98.18499755859375 }, { "date": "2024-04-19", "close": 96.264999, "volume": 21880000, "open": 97.91500091552734, "high": 98.23500061035156, "low": 96.0199966430664 }, { "date": "2024-04-22", "close": 97.125, "volume": 13293400, "open": 97.00499725341797, "high": 97.70999908447266, "low": 96.04000091552734 }, { "date": "2024-04-23", "close": 98.565002, "volume": 12151600, "open": 97.52999877929688, "high": 98.70999908447266, "low": 97.38500213623047 }, { "date": "2024-04-24", "close": 99.014999, "volume": 9160200, "open": 99.29499816894531, "high": 99.70500183105469, "low": 98.47000122070312 }, { "date": "2024-04-25", "close": 98.800003, "volume": 11568000, "open": 97.77999877929688, "high": 98.98500061035156, "low": 97.34500122070312 }, { "date": "2024-04-26", "close": 99.915001, "volume": 10104200, "open": 99.58000183105469, "high": 100.6449966430664, "low": 99.19000244140625 }, { "date": "2024-04-29", "close": 100.345001, "volume": 7494800, "open": 100.43000030517578, "high": 100.58000183105469, "low": 99.76000213623047 }, { "date": "2024-04-30", "close": 98.135002, "volume": 14929000, "open": 100.0, "high": 100.40499877929688, "low": 98.1050033569336 }, { "date": "2024-05-01", "close": 97.129997, "volume": 20453600, "open": 97.61000061035156, "high": 99.25, "low": 97.11000061035156 }, { "date": "2024-05-02", "close": 98.529999, "volume": 13340000, "open": 98.37000274658203, "high": 98.66500091552734, "low": 97.12999725341797 }, { "date": "2024-05-03", "close": 101.275002, "volume": 13316400, "open": 101.19499969482422, "high": 101.61499786376953, "low": 100.83499908447266 }, { "date": "2024-05-06", "close": 102.464996, "volume": 8021000, "open": 101.66000366210938, "high": 102.46499633789062, "low": 101.50499725341797 }, { "date": "2024-05-07", "close": 102.129997, "volume": 10020800, "open": 102.76499938964844, "high": 102.81500244140625, "low": 102.12000274658203 }, { "date": "2024-05-08", "close": 102.419998, "volume": 7176000, "open": 101.76499938964844, "high": 102.52999877929688, "low": 101.73999786376953 }, { "date": "2024-05-09", "close": 102.389999, "volume": 9589600, "open": 102.25499725341797, "high": 102.47000122070312, "low": 101.87999725341797 }, { "date": "2024-05-10", "close": 102.769997, "volume": 8753800, "open": 102.92500305175781, "high": 103.38500213623047, "low": 102.44499969482422 }, { "date": "2024-05-13", "close": 103.254997, "volume": 6582000, "open": 103.5250015258789, "high": 103.61000061035156, "low": 102.93000030517578 }, { "date": "2024-05-14", "close": 104.169998, "volume": 9825200, "open": 103.22000122070312, "high": 104.31500244140625, "low": 103.16000366210938 }, { "date": "2024-05-15", "close": 106.514999, "volume": 14308600, "open": 104.82499694824219, "high": 106.55000305175781, "low": 104.75 }, { "date": "2024-05-16", "close": 106.144997, "volume": 12066600, "open": 106.58000183105469, "high": 106.91000366210938, "low": 106.0999984741211 }, { "date": "2024-05-17", "close": 105.910004, "volume": 7616000, "open": 106.38999938964844, "high": 106.45500183105469, "low": 105.33000183105469 }, { "date": "2024-05-20", "close": 107.154999, "volume": 6276800, "open": 106.01499938964844, "high": 107.3550033569336, "low": 105.91999816894531 }, { "date": "2024-05-21", "close": 107.330002, "volume": 6140400, "open": 106.74500274658203, "high": 107.50499725341797, "low": 106.55500030517578 }, { "date": "2024-05-22", "close": 107.57, "volume": 11783000, "open": 107.63500213623047, "high": 107.96499633789062, "low": 106.93499755859375 }, { "date": "2024-05-23", "close": 106.695, "volume": 9400400, "open": 108.80000305175781, "high": 108.80999755859375, "low": 106.3550033569336 }, { "date": "2024-05-24", "close": 107.595001, "volume": 5906400, "open": 106.96499633789062, "high": 107.82499694824219, "low": 106.61000061035156 }, { "date": "2024-05-28", "close": 108.050003, "volume": 8786400, "open": 108.20500183105469, "high": 108.29000091552734, "low": 107.375 }, { "date": "2024-05-29", "close": 107.364998, "volume": 8569000, "open": 106.91000366210938, "high": 107.87999725341797, "low": 106.91000366210938 }, { "date": "2024-05-30", "close": 104.915001, "volume": 10450600, "open": 106.16999816894531, "high": 106.33000183105469, "low": 104.58999633789062 }, { "date": "2024-05-31", "close": 105.080002, "volume": 12081000, "open": 105.2249984741211, "high": 105.24500274658203, "low": 102.76499938964844 }, { "date": "2024-06-03", "close": 105.345001, "volume": 9628000, "open": 105.88500213623047, "high": 105.9800033569336, "low": 104.08499908447266 }, { "date": "2024-06-04", "close": 105.565002, "volume": 6405400, "open": 105.29000091552734, "high": 105.73500061035156, "low": 104.75 }, { "date": "2024-06-05", "close": 107.910004, "volume": 8788800, "open": 106.4000015258789, "high": 107.91000366210938, "low": 106.2300033569336 }, { "date": "2024-06-06", "close": 107.550003, "volume": 7057600, "open": 107.97000122070312, "high": 108.04499816894531, "low": 107.26499938964844 }, { "date": "2024-06-07", "close": 107.800003, "volume": 6398600, "open": 107.66500091552734, "high": 108.26000213623047, "low": 107.2699966430664 }, { "date": "2024-06-10", "close": 108.074997, "volume": 6734800, "open": 107.43499755859375, "high": 108.36499786376953, "low": 107.36499786376953 }, { "date": "2024-06-11", "close": 110.084999, "volume": 12719200, "open": 107.80000305175781, "high": 110.11499786376953, "low": 107.75 }, { "date": "2024-06-12", "close": 112.519997, "volume": 17821200, "open": 111.18000030517578, "high": 113.65499877929688, "low": 110.9749984741211 }, { "date": "2024-06-13", "close": 113.410004, "volume": 12693600, "open": 113.56500244140625, "high": 113.87999725341797, "low": 112.72000122070312 }, { "date": "2024-06-14", "close": 113.834999, "volume": 7864600, "open": 113.25, "high": 113.9000015258789, "low": 113.17500305175781 }, { "date": "2024-06-17", "close": 115.559998, "volume": 11602600, "open": 114.11499786376953, "high": 115.96499633789062, "low": 113.7249984741211 }, { "date": "2024-06-18", "close": 115.705002, "volume": 8677800, "open": 115.67500305175781, "high": 116.08499908447266, "low": 115.24500274658203 }, { "date": "2024-06-20", "close": 114.404999, "volume": 13243000, "open": 116.2249984741211, "high": 116.29499816894531, "low": 114.0199966430664 }, { "date": "2024-06-21", "close": 114.205002, "volume": 13560200, "open": 114.43000030517578, "high": 114.87999725341797, "low": 113.68499755859375 }, { "date": "2024-06-24", "close": 111.209999, "volume": 13748600, "open": 112.81999969482422, "high": 113.33000183105469, "low": 111.18000030517578 }, { "date": "2024-06-25", "close": 113.25, "volume": 9126200, "open": 112.0250015258789, "high": 113.30999755859375, "low": 111.3949966430664 }, { "date": "2024-06-26", "close": 113.120003, "volume": 9459600, "open": 113.08000183105469, "high": 113.65499877929688, "low": 112.23999786376953 }, { "date": "2024-06-27", "close": 113.175003, "volume": 7923600, "open": 112.9000015258789, "high": 113.73500061035156, "low": 112.76499938964844 }, { "date": "2024-06-28", "close": 113.114998, "volume": 12488200, "open": 113.56999969482422, "high": 115.19499969482422, "low": 112.95999908447266 }, { "date": "2024-07-01", "close": 113.970001, "volume": 9281600, "open": 113.28500366210938, "high": 114.16000366210938, "low": 111.63999938964844 }, { "date": "2024-07-02", "close": 114.540001, "volume": 7076600, "open": 112.9800033569336, "high": 114.55000305175781, "low": 112.9800033569336 }, { "date": "2024-07-03", "close": 116.084999, "volume": 6249200, "open": 114.375, "high": 116.13999938964844, "low": 114.27999877929688 }, { "date": "2024-07-05", "close": 116.440002, "volume": 6671800, "open": 116.21499633789062, "high": 116.95500183105469, "low": 115.73500061035156 }, { "date": "2024-07-08", "close": 117.235001, "volume": 7671000, "open": 116.81500244140625, "high": 117.57499694824219, "low": 116.61499786376953 }, { "date": "2024-07-09", "close": 117.139999, "volume": 8678600, "open": 117.83499908447266, "high": 118.11499786376953, "low": 116.47000122070312 }, { "date": "2024-07-10", "close": 118.839996, "volume": 8749400, "open": 117.94499969482422, "high": 118.92500305175781, "low": 117.28500366210938 }, { "date": "2024-07-11", "close": 115.864998, "volume": 14106000, "open": 119.0199966430664, "high": 119.06999969482422, "low": 115.52999877929688 }, { "date": "2024-07-12", "close": 116.900002, "volume": 9767600, "open": 116.18499755859375, "high": 118.13999938964844, "low": 115.77999877929688 }, { "date": "2024-07-15", "close": 117.110001, "volume": 8628000, "open": 117.49500274658203, "high": 118.26499938964844, "low": 116.44499969482422 }, { "date": "2024-07-16", "close": 116.720001, "volume": 7652200, "open": 117.38500213623047, "high": 117.44499969482422, "low": 115.88500213623047 }, { "date": "2024-07-17", "close": 112.18, "volume": 12440400, "open": 114.05000305175781, "high": 114.16500091552734, "low": 112.125 }, { "date": "2024-07-18", "close": 112.190002, "volume": 10837200, "open": 113.41000366210938, "high": 113.43000030517578, "low": 110.7750015258789 }, { "date": "2024-07-19", "close": 110.434998, "volume": 8472800, "open": 111.59500122070312, "high": 112.27999877929688, "low": 110.19000244140625 }, { "date": "2024-07-22", "close": 113.050003, "volume": 10601600, "open": 111.8949966430664, "high": 113.18000030517578, "low": 111.41999816894531 }, { "date": "2024-07-23", "close": 112.599998, "volume": 5530800, "open": 112.58000183105469, "high": 113.61499786376953, "low": 112.44999694824219 }, { "date": "2024-07-24", "close": 107.940002, "volume": 14300800, "open": 111.12999725341797, "high": 111.4800033569336, "low": 107.68000030517578 }, { "date": "2024-07-25", "close": 106.785004, "volume": 21158000, "open": 107.82499694824219, "high": 109.43499755859375, "low": 105.2300033569336 }, { "date": "2024-07-26", "close": 108.139999, "volume": 11697800, "open": 108.2249984741211, "high": 109.0, "low": 107.2249984741211 }, { "date": "2024-07-29", "close": 107.660004, "volume": 7343800, "open": 109.0, "high": 109.47000122070312, "low": 107.34500122070312 }, { "date": "2024-07-30", "close": 104.955002, "volume": 10694600, "open": 108.05999755859375, "high": 108.16500091552734, "low": 104.1500015258789 }, { "date": "2024-07-31", "close": 109.400002, "volume": 14614000, "open": 108.19499969482422, "high": 109.79499816894531, "low": 107.43499755859375 }, { "date": "2024-08-01", "close": 105.32, "volume": 16991400, "open": 109.0999984741211, "high": 110.36499786376953, "low": 104.19999694824219 }, { "date": "2024-08-02", "close": 102.360001, "volume": 18621600, "open": 102.5199966430664, "high": 103.36499786376953, "low": 100.625 }, { "date": "2024-08-05", "close": 98.949997, "volume": 31430000, "open": 95.95500183105469, "high": 100.86000061035156, "low": 95.375 }, { "date": "2024-08-06", "close": 100.294998, "volume": 24575800, "open": 100.21499633789062, "high": 102.32499694824219, "low": 99.1500015258789 }, { "date": "2024-08-07", "close": 98.669998, "volume": 17653600, "open": 102.7249984741211, "high": 103.2249984741211, "low": 98.53500366210938 }, { "date": "2024-08-08", "close": 102.355003, "volume": 14477200, "open": 100.45500183105469, "high": 102.61000061035156, "low": 99.0 }, { "date": "2024-08-09", "close": 102.815002, "volume": 9535600, "open": 102.29499816894531, "high": 103.40499877929688, "low": 101.67500305175781 }, { "date": "2024-08-12", "close": 103.654999, "volume": 8580200, "open": 103.13500213623047, "high": 104.45500183105469, "low": 102.65499877929688 }, { "date": "2024-08-13", "close": 106.839996, "volume": 9999600, "open": 104.94000244140625, "high": 106.875, "low": 104.80999755859375 }, { "date": "2024-08-14", "close": 107.425003, "volume": 8922400, "open": 107.5, "high": 107.97000122070312, "low": 105.9800033569336 }, { "date": "2024-08-15", "close": 110.514999, "volume": 9518800, "open": 108.81500244140625, "high": 110.625, "low": 108.58000183105469 }, { "date": "2024-08-16", "close": 110.699997, "volume": 6706400, "open": 109.93000030517578, "high": 110.91500091552734, "low": 109.62999725341797 }, { "date": "2024-08-19", "close": 112.525002, "volume": 13004200, "open": 110.44000244140625, "high": 112.52999877929688, "low": 109.98999786376953 }, { "date": "2024-08-20", "close": 112.129997, "volume": 7221600, "open": 112.2300033569336, "high": 112.90499877929688, "low": 111.47000122070312 }, { "date": "2024-08-21", "close": 112.790001, "volume": 7538800, "open": 112.19999694824219, "high": 113.18000030517578, "low": 111.84500122070312 }, { "date": "2024-08-22", "close": 110.195, "volume": 9083600, "open": 113.41999816894531, "high": 113.68499755859375, "low": 109.96499633789062 }, { "date": "2024-08-23", "close": 111.980003, "volume": 10681000, "open": 111.29000091552734, "high": 112.47000122070312, "low": 110.55000305175781 }, { "date": "2024-08-26", "close": 110.574997, "volume": 6268800, "open": 111.87999725341797, "high": 112.30000305175781, "low": 110.01000213623047 }, { "date": "2024-08-27", "close": 111.245003, "volume": 7656000, "open": 109.88999938964844, "high": 111.4800033569336, "low": 109.3499984741211 }, { "date": "2024-08-28", "close": 109.709999, "volume": 9002200, "open": 111.0999984741211, "high": 111.31500244140625, "low": 108.79000091552734 }, { "date": "2024-08-29", "close": 108.720001, "volume": 13314800, "open": 109.73999786376953, "high": 111.28500366210938, "low": 108.44000244140625 }, { "date": "2024-08-30", "close": 110.165001, "volume": 10048400, "open": 109.90499877929688, "high": 110.58999633789062, "low": 108.72000122070312 }, { "date": "2024-09-03", "close": 105.105003, "volume": 14765800, "open": 109.0, "high": 109.08000183105469, "low": 104.50499725341797 }, { "date": "2024-09-04", "close": 104.834999, "volume": 12330000, "open": 104.04000091552734, "high": 106.02999877929688, "low": 103.70999908447266 }, { "date": "2024-09-05", "close": 104.675003, "volume": 8874800, "open": 104.08000183105469, "high": 105.9749984741211, "low": 103.98500061035156 }, { "date": "2024-09-06", "close": 101.959999, "volume": 12441000, "open": 104.58999633789062, "high": 104.83999633789062, "low": 101.48999786376953 }, { "date": "2024-09-09", "close": 103.629997, "volume": 10922000, "open": 103.2249984741211, "high": 103.74500274658203, "low": 102.2699966430664 }, { "date": "2024-09-10", "close": 105.18, "volume": 10123000, "open": 104.34500122070312, "high": 105.40499877929688, "low": 103.3499984741211 }, { "date": "2024-09-11", "close": 108.769997, "volume": 12768800, "open": 105.54000091552734, "high": 108.93499755859375, "low": 103.87000274658203 }, { "date": "2024-09-12", "close": 109.669998, "volume": 10604200, "open": 108.69000244140625, "high": 110.13500213623047, "low": 107.92500305175781 }, { "date": "2024-09-13", "close": 110.220001, "volume": 8047400, "open": 109.80500030517578, "high": 110.49500274658203, "low": 109.36000061035156 }, { "date": "2024-09-16", "close": 109.800003, "volume": 6897800, "open": 109.42500305175781, "high": 110.1500015258789, "low": 108.78500366210938 }, { "date": "2024-09-17", "close": 109.584999, "volume": 6990000, "open": 110.9000015258789, "high": 111.06999969482422, "low": 109.02999877929688 }, { "date": "2024-09-18", "close": 108.584999, "volume": 12741600, "open": 109.86000061035156, "high": 110.62999725341797, "low": 108.4800033569336 }, { "date": "2024-09-19", "close": 111.809998, "volume": 13934000, "open": 111.63500213623047, "high": 112.50499725341797, "low": 111.0250015258789 }, { "date": "2024-09-20", "close": 111.264999, "volume": 14492800, "open": 111.37000274658203, "high": 111.76499938964844, "low": 110.2699966430664 }, { "date": "2024-09-23", "close": 111.044998, "volume": 7490600, "open": 111.16500091552734, "high": 111.30999755859375, "low": 110.70500183105469 }, { "date": "2024-09-24", "close": 111.805, "volume": 7025800, "open": 111.51000213623047, "high": 112.02999877929688, "low": 110.30999755859375 }, { "date": "2024-09-25", "close": 112.125, "volume": 6111600, "open": 111.58499908447266, "high": 112.61499786376953, "low": 111.53500366210938 }, { "date": "2024-09-26", "close": 113.610001, "volume": 9244800, "open": 114.31500244140625, "high": 114.44000244140625, "low": 112.41500091552734 }, { "date": "2024-09-27", "close": 112.550003, "volume": 6093800, "open": 113.7699966430664, "high": 113.80500030517578, "low": 112.12999725341797 }, { "date": "2024-09-30", "close": 112.879997, "volume": 5500400, "open": 112.05999755859375, "high": 112.94999694824219, "low": 111.5 }, { "date": "2024-10-01", "close": 110.129997, "volume": 11295400, "open": 112.54499816894531, "high": 112.61000061035156, "low": 109.4749984741211 }, { "date": "2024-10-02", "close": 110.945, "volume": 4532400, "open": 110.15499877929688, "high": 111.44999694824219, "low": 109.52999877929688 }, { "date": "2024-10-03", "close": 111.404999, "volume": 5784800, "open": 110.62000274658203, "high": 112.22000122070312, "low": 110.6050033569336 }, { "date": "2024-10-04", "close": 112.644997, "volume": 5009200, "open": 112.84500122070312, "high": 112.92500305175781, "low": 111.45999908447266 }, { "date": "2024-10-07", "close": 111.870003, "volume": 4430400, "open": 112.13999938964844, "high": 112.88500213623047, "low": 111.58999633789062 }, { "date": "2024-10-08", "close": 113.959999, "volume": 7864800, "open": 112.67500305175781, "high": 114.1500015258789, "low": 112.41999816894531 }, { "date": "2024-10-09", "close": 115.235001, "volume": 7579800, "open": 114.05000305175781, "high": 115.3949966430664, "low": 113.69499969482422 }, { "date": "2024-10-10", "close": 115.205002, "volume": 5692200, "open": 114.46499633789062, "high": 115.50499725341797, "low": 114.1449966430664 }, { "date": "2024-10-11", "close": 115.404999, "volume": 8849000, "open": 114.93000030517578, "high": 115.66500091552734, "low": 114.76000213623047 }, { "date": "2024-10-14", "close": 116.910004, "volume": 9810200, "open": 116.13999938964844, "high": 117.1500015258789, "low": 116.08499908447266 }, { "date": "2024-10-15", "close": 114.339996, "volume": 14179400, "open": 117.0, "high": 117.28500366210938, "low": 113.91500091552734 }, { "date": "2024-10-16", "close": 114.695, "volume": 5758800, "open": 114.69999694824219, "high": 114.87000274658203, "low": 113.45999908447266 }, { "date": "2024-10-17", "close": 115.044998, "volume": 6051200, "open": 116.29499816894531, "high": 116.36000061035156, "low": 115.04499816894531 }, { "date": "2024-10-18", "close": 115.455002, "volume": 4537000, "open": 115.6449966430664, "high": 115.87999725341797, "low": 115.20999908447266 }, { "date": "2024-10-21", "close": 115.995003, "volume": 6322400, "open": 115.09500122070312, "high": 116.01000213623047, "low": 114.88500213623047 }, { "date": "2024-10-22", "close": 115.875, "volume": 6169200, "open": 115.37999725341797, "high": 116.2699966430664, "low": 115.05000305175781 }, { "date": "2024-10-23", "close": 114.214996, "volume": 6083600, "open": 115.44499969482422, "high": 115.62000274658203, "low": 113.23999786376953 }, { "date": "2024-10-24", "close": 114.550003, "volume": 4832800, "open": 114.68000030517578, "high": 114.83499908447266, "low": 113.87000274658203 }, { "date": "2024-10-25", "close": 115.144997, "volume": 8314800, "open": 115.19999694824219, "high": 116.44000244140625, "low": 114.9800033569336 }, { "date": "2024-10-28", "close": 115.110001, "volume": 5899200, "open": 115.97000122070312, "high": 115.97000122070312, "low": 115.08499908447266 }, { "date": "2024-10-29", "close": 116.660004, "volume": 7451600, "open": 115.33000183105469, "high": 116.99500274658203, "low": 114.9000015258789 }, { "date": "2024-10-30", "close": 114.805, "volume": 8341200, "open": 115.59500122070312, "high": 115.90499877929688, "low": 114.7300033569336 }, { "date": "2024-10-31", "close": 111.120003, "volume": 12110200, "open": 113.54499816894531, "high": 113.54499816894531, "low": 111.08000183105469 }, { "date": "2024-11-01", "close": 111.955002, "volume": 11565800, "open": 111.23999786376953, "high": 112.79000091552734, "low": 111.08999633789062 }, { "date": "2024-11-04", "close": 111.870003, "volume": 6311800, "open": 112.05999755859375, "high": 112.67500305175781, "low": 111.3949966430664 }, { "date": "2024-11-05", "close": 113.445, "volume": 7273000, "open": 112.21499633789062, "high": 113.53500366210938, "low": 112.21499633789062 }, { "date": "2024-11-06", "close": 116.675003, "volume": 10967800, "open": 115.63500213623047, "high": 116.88999938964844, "low": 115.29000091552734 }, { "date": "2024-11-07", "close": 118.709999, "volume": 10463000, "open": 117.48500061035156, "high": 118.84500122070312, "low": 117.43000030517578 }, { "date": "2024-11-08", "close": 118.580002, "volume": 7236400, "open": 118.55999755859375, "high": 118.97000122070312, "low": 118.1500015258789 }, { "date": "2024-11-11", "close": 117.925003, "volume": 7267200, "open": 118.56500244140625, "high": 118.63999938964844, "low": 117.22000122070312 }, { "date": "2024-11-12", "close": 118.074997, "volume": 7530800, "open": 117.84500122070312, "high": 118.2249984741211, "low": 117.1449966430664 }, { "date": "2024-11-13", "close": 117.665001, "volume": 6329600, "open": 117.82499694824219, "high": 118.53500366210938, "low": 117.30000305175781 }, { "date": "2024-11-14", "close": 117.264999, "volume": 6602000, "open": 117.8550033569336, "high": 118.05999755859375, "low": 117.07499694824219 }, { "date": "2024-11-15", "close": 114.355003, "volume": 11229800, "open": 115.81500244140625, "high": 115.96499633789062, "low": 113.9749984741211 }, { "date": "2024-11-18", "close": 114.724998, "volume": 6166800, "open": 114.3550033569336, "high": 115.20999908447266, "low": 113.86000061035156 }, { "date": "2024-11-19", "close": 115.665001, "volume": 6906800, "open": 114.00499725341797, "high": 115.76000213623047, "low": 114.00499725341797 }, { "date": "2024-11-20", "close": 115.565002, "volume": 8874400, "open": 115.76499938964844, "high": 115.80500030517578, "low": 114.0250015258789 }, { "date": "2024-11-21", "close": 116.739998, "volume": 10591800, "open": 116.68499755859375, "high": 117.28500366210938, "low": 114.9000015258789 }, { "date": "2024-11-22", "close": 116.800003, "volume": 7090800, "open": 116.52999877929688, "high": 117.06999969482422, "low": 116.11000061035156 }, { "date": "2024-11-25", "close": 116.794998, "volume": 11137200, "open": 117.68000030517578, "high": 117.88500213623047, "low": 116.26499938964844 }, { "date": "2024-11-26", "close": 117.379997, "volume": 6229400, "open": 117.32499694824219, "high": 117.74500274658203, "low": 116.87999725341797 }, { "date": "2024-11-27", "close": 115.790001, "volume": 6369400, "open": 116.58499908447266, "high": 116.65499877929688, "low": 114.76499938964844 }, { "date": "2024-11-29", "close": 116.864998, "volume": 4168400, "open": 116.05999755859375, "high": 117.11000061035156, "low": 115.94499969482422 }, { "date": "2024-12-02", "close": 117.974998, "volume": 9398200, "open": 116.94999694824219, "high": 118.41500091552734, "low": 116.91999816894531 }, { "date": "2024-12-03", "close": 118.400002, "volume": 5576000, "open": 117.4749984741211, "high": 118.43000030517578, "low": 117.24500274658203 }, { "date": "2024-12-04", "close": 120.565002, "volume": 10840000, "open": 119.87999725341797, "high": 120.625, "low": 119.52999877929688 }, { "date": "2024-12-05", "close": 119.955002, "volume": 5638000, "open": 120.375, "high": 120.51499938964844, "low": 119.79000091552734 }, { "date": "2024-12-06", "close": 120.419998, "volume": 6654200, "open": 120.16500091552734, "high": 120.94000244140625, "low": 120.03500366210938 }, { "date": "2024-12-09", "close": 119.635002, "volume": 8032400, "open": 119.97000122070312, "high": 120.4000015258789, "low": 119.33000183105469 }, { "date": "2024-12-10", "close": 117.974998, "volume": 11234400, "open": 119.2300033569336, "high": 119.55500030517578, "low": 117.5999984741211 }, { "date": "2024-12-11", "close": 119.684998, "volume": 8689600, "open": 118.91000366210938, "high": 120.06500244140625, "low": 118.5 }, { "date": "2024-12-12", "close": 119.014999, "volume": 7218200, "open": 118.91999816894531, "high": 119.45500183105469, "low": 118.62999725341797 }, { "date": "2024-12-13", "close": 119.525002, "volume": 8677000, "open": 120.08999633789062, "high": 120.55999755859375, "low": 118.57499694824219 }, { "date": "2024-12-16", "close": 120.720001, "volume": 9442600, "open": 119.68000030517578, "high": 120.82499694824219, "low": 119.42500305175781 }, { "date": "2024-12-17", "close": 119.989998, "volume": 8145000, "open": 119.86499786376953, "high": 120.45999908447266, "low": 119.40499877929688 }, { "date": "2024-12-18", "close": 116.120003, "volume": 16927200, "open": 120.3949966430664, "high": 120.7249984741211, "low": 115.8499984741211 }, { "date": "2024-12-19", "close": 116.245003, "volume": 13383400, "open": 117.30000305175781, "high": 117.68000030517578, "low": 116.09500122070312 }, { "date": "2024-12-20", "close": 117.980003, "volume": 14924800, "open": 115.45500183105469, "high": 118.93000030517578, "low": 115.09500122070312 }, { "date": "2024-12-23", "close": 119.035004, "volume": 7973400, "open": 118.125, "high": 119.08499908447266, "low": 117.49500274658203 }, { "date": "2024-12-24", "close": 120.264999, "volume": 4653400, "open": 119.45999908447266, "high": 120.2699966430664, "low": 119.27999877929688 }, { "date": "2024-12-26", "close": 120.345001, "volume": 7150800, "open": 119.87999725341797, "high": 120.78500366210938, "low": 119.49500274658203 }, { "date": "2024-12-27", "close": 118.745003, "volume": 8726400, "open": 119.53500366210938, "high": 119.69000244140625, "low": 117.57499694824219 }, { "date": "2024-12-30", "close": 117.235001, "volume": 7950400, "open": 117.01499938964844, "high": 118.16999816894531, "low": 116.29000091552734 }, { "date": "2024-12-31", "close": 116.260002, "volume": 9381200, "open": 117.55500030517578, "high": 117.63500213623047, "low": 115.87999725341797 }, { "date": "2025-01-02", "close": 115.985001, "volume": 12766600, "open": 117.18000030517578, "high": 117.51000213623047, "low": 114.88999938964844 }, { "date": "2025-01-03", "close": 117.875, "volume": 9117600, "open": 116.69499969482422, "high": 118.0, "low": 116.46499633789062 }, { "date": "2025-01-06", "close": 119.375, "volume": 8975400, "open": 119.22000122070312, "high": 120.52999877929688, "low": 118.90499877929688 }, { "date": "2025-01-07", "close": 116.980003, "volume": 10006800, "open": 120.0, "high": 120.0, "low": 116.56999969482422 }, { "date": "2025-01-08", "close": 116.940002, "volume": 10023800, "open": 117.25, "high": 117.2699966430664, "low": 115.81500244140625 }, { "date": "2025-01-10", "close": 114.389999, "volume": 11665800, "open": 115.70999908447266, "high": 115.7300033569336, "low": 113.71499633789062 }, { "date": "2025-01-13", "close": 113.580002, "volume": 10656000, "open": 112.55000305175781, "high": 113.66000366210938, "low": 112.2249984741211 }, { "date": "2025-01-14", "close": 113.879997, "volume": 7220200, "open": 114.45999908447266, "high": 114.7750015258789, "low": 112.9749984741211 }, { "date": "2025-01-15", "close": 116.144997, "volume": 10465400, "open": 115.43499755859375, "high": 116.48500061035156, "low": 115.05500030517578 }, { "date": "2025-01-16", "close": 115.25, "volume": 5368400, "open": 117.08999633789062, "high": 117.16500091552734, "low": 115.2249984741211 }, { "date": "2025-01-17", "close": 117.055, "volume": 6742600, "open": 117.33000183105469, "high": 117.47000122070312, "low": 116.54000091552734 }, { "date": "2025-01-21", "close": 118.029999, "volume": 6744200, "open": 117.44499969482422, "high": 118.31999969482422, "low": 116.62999725341797 }, { "date": "2025-01-22", "close": 120.695, "volume": 10243800, "open": 119.625, "high": 120.9749984741211, "low": 119.45500183105469 }, { "date": "2025-01-23", "close": 120.910004, "volume": 7604400, "open": 119.76499938964844, "high": 120.93499755859375, "low": 119.6500015258789 }, { "date": "2025-01-24", "close": 119.650002, "volume": 6607600, "open": 121.29000091552734, "high": 121.29000091552734, "low": 119.26499938964844 }, { "date": "2025-01-27", "close": 113.785004, "volume": 20705600, "open": 114.29000091552734, "high": 115.48999786376953, "low": 112.73500061035156 }, { "date": "2025-01-28", "close": 116.82, "volume": 11260600, "open": 114.55500030517578, "high": 117.08000183105469, "low": 113.34500122070312 }, { "date": "2025-01-29", "close": 115.870003, "volume": 9050000, "open": 116.58999633789062, "high": 116.6449966430664, "low": 114.74500274658203 }, { "date": "2025-01-30", "close": 116.084999, "volume": 8840200, "open": 115.66500091552734, "high": 116.48500061035156, "low": 114.87000274658203 }, { "date": "2025-01-31", "close": 115.404999, "volume": 10741800, "open": 117.16500091552734, "high": 117.86499786376953, "low": 115.09500122070312 }, { "date": "2025-02-03", "close": 113.849998, "volume": 13752800, "open": 112.8499984741211, "high": 114.54499816894531, "low": 112.25 }, { "date": "2025-02-04", "close": 115.489998, "volume": 8371200, "open": 114.23999786376953, "high": 115.66999816894531, "low": 114.19999694824219 }, { "date": "2025-02-05", "close": 117.095001, "volume": 5398000, "open": 115.59500122070312, "high": 117.12000274658203, "low": 115.2300033569336 }, { "date": "2025-02-06", "close": 117.415001, "volume": 6808000, "open": 117.09500122070312, "high": 117.65499877929688, "low": 116.57499694824219 }, { "date": "2025-02-07", "close": 116.410004, "volume": 8552800, "open": 117.88999938964844, "high": 118.45500183105469, "low": 116.0199966430664 }, { "date": "2025-02-10", "close": 118.110001, "volume": 6054200, "open": 117.33000183105469, "high": 118.40499877929688, "low": 117.29499816894531 }, { "date": "2025-02-11", "close": 118.165001, "volume": 6456200, "open": 117.45500183105469, "high": 118.63999938964844, "low": 117.375 }, { "date": "2025-02-12", "close": 117.910004, "volume": 8555600, "open": 116.5, "high": 118.05000305175781, "low": 116.37000274658203 }, { "date": "2025-02-13", "close": 119.580002, "volume": 7829600, "open": 118.12000274658203, "high": 119.65499877929688, "low": 117.95500183105469 }, { "date": "2025-02-14", "close": 119.985001, "volume": 4557000, "open": 119.4800033569336, "high": 120.08499908447266, "low": 119.26000213623047 }, { "date": "2025-02-18", "close": 121.080002, "volume": 6024000, "open": 120.6050033569336, "high": 121.09500122070312, "low": 120.04499816894531 }, { "date": "2025-02-19", "close": 121.089996, "volume": 5604200, "open": 120.94499969482422, "high": 121.56999969482422, "low": 120.0999984741211 }, { "date": "2025-02-20", "close": 120.705002, "volume": 5987400, "open": 120.9749984741211, "high": 121.13500213623047, "low": 119.43000030517578 }, { "date": "2025-02-21", "close": 117.434998, "volume": 9057600, "open": 120.73999786376953, "high": 120.79000091552734, "low": 117.375 }, { "date": "2025-02-24", "close": 115.754997, "volume": 7447600, "open": 117.88999938964844, "high": 118.22000122070312, "low": 115.61000061035156 }, { "date": "2025-02-25", "close": 114.254997, "volume": 10433600, "open": 115.51000213623047, "high": 115.61499786376953, "low": 113.4749984741211 }, { "date": "2025-02-26", "close": 115.5, "volume": 7630600, "open": 115.375, "high": 116.58999633789062, "low": 114.61499786376953 }, { "date": "2025-02-27", "close": 111.294998, "volume": 10100000, "open": 116.12999725341797, "high": 116.25, "low": 111.24500274658203 }, { "date": "2025-02-28", "close": 112.764999, "volume": 14172200, "open": 110.79499816894531, "high": 112.87999725341797, "low": 109.8499984741211 }, { "date": "2025-03-03", "close": 109.334999, "volume": 12516200, "open": 113.34500122070312, "high": 113.57499694824219, "low": 108.5250015258789 }, { "date": "2025-03-04", "close": 109.25, "volume": 17721000, "open": 108.5250015258789, "high": 111.18000030517578, "low": 107.12999725341797 }, { "date": "2025-03-05", "close": 110.785004, "volume": 11931000, "open": 109.58999633789062, "high": 111.1449966430664, "low": 108.12000274658203 }, { "date": "2025-03-06", "close": 107.709999, "volume": 16432000, "open": 108.51000213623047, "high": 110.2249984741211, "low": 107.19000244140625 }, { "date": "2025-03-07", "close": 109.269997, "volume": 11263400, "open": 107.58499908447266, "high": 109.54499816894531, "low": 106.31500244140625 }, { "date": "2025-03-10", "close": 104.625, "volume": 21561800, "open": 107.11000061035156, "high": 107.30999755859375, "low": 103.54000091552734 }, { "date": "2025-03-11", "close": 104.199997, "volume": 14832800, "open": 104.30500030517578, "high": 105.95500183105469, "low": 103.1449966430664 }, { "date": "2025-03-12", "close": 105.839996, "volume": 10981600, "open": 106.05999755859375, "high": 106.76000213623047, "low": 104.57499694824219 }, { "date": "2025-03-13", "close": 103.830002, "volume": 12383000, "open": 105.53500366210938, "high": 105.7699966430664, "low": 103.42500305175781 }, { "date": "2025-03-14", "close": 106.970001, "volume": 10040800, "open": 105.19000244140625, "high": 107.08000183105469, "low": 105.15499877929688 }, { "date": "2025-03-17", "close": 107.714996, "volume": 10148800, "open": 106.88500213623047, "high": 108.4800033569336, "low": 106.57499694824219 }, { "date": "2025-03-18", "close": 106.074997, "volume": 11486600, "open": 106.94999694824219, "high": 107.05999755859375, "low": 105.68499755859375 }, { "date": "2025-03-19", "close": 107.455002, "volume": 8838600, "open": 106.62000274658203, "high": 108.71499633789062, "low": 106.17500305175781 }, { "date": "2025-03-20", "close": 106.690002, "volume": 7145200, "open": 106.23500061035156, "high": 107.86499786376953, "low": 106.07499694824219 }, { "date": "2025-03-21", "close": 106.980003, "volume": 10425400, "open": 105.36000061035156, "high": 107.125, "low": 104.97000122070312 }, { "date": "2025-03-24", "close": 108.815002, "volume": 8200200, "open": 108.56999969482422, "high": 109.07499694824219, "low": 108.28500366210938 }, { "date": "2025-03-25", "close": 109.175003, "volume": 7481800, "open": 108.74500274658203, "high": 109.31999969482422, "low": 108.69000244140625 }, { "date": "2025-03-26", "close": 106.739998, "volume": 7873000, "open": 108.83999633789062, "high": 109.0999984741211, "low": 106.31999969482422 }, { "date": "2025-03-27", "close": 105.754997, "volume": 6577800, "open": 106.01000213623047, "high": 106.61000061035156, "low": 105.19499969482422 }, { "date": "2025-03-28", "close": 103.190002, "volume": 10667600, "open": 105.20500183105469, "high": 105.62999725341797, "low": 102.83999633789062 }, { "date": "2025-03-31", "close": 103.239998, "volume": 14219000, "open": 101.38999938964844, "high": 103.4749984741211, "low": 100.36499786376953 }, { "date": "2025-04-01", "close": 103.995003, "volume": 9480200, "open": 102.83000183105469, "high": 104.08499908447266, "low": 101.98999786376953 }, { "date": "2025-04-02", "close": 104.764999, "volume": 9292000, "open": 102.51000213623047, "high": 105.62999725341797, "low": 102.43000030517578 }, { "date": "2025-04-03", "close": 97.614998, "volume": 19451400, "open": 99.74500274658203, "high": 100.3499984741211, "low": 97.53500366210938 }, { "date": "2025-04-04", "close": 91.184998, "volume": 33804600, "open": 94.56999969482422, "high": 95.31999969482422, "low": 91.1500015258789 }, { "date": "2025-04-07", "close": 91.730003, "volume": 44557800, "open": 87.46499633789062, "high": 95.90499877929688, "low": 86.2249984741211 }, { "date": "2025-04-08", "close": 89.864998, "volume": 25811400, "open": 95.1449966430664, "high": 96.41999816894531, "low": 88.22000122070312 }, { "date": "2025-04-09", "close": 101.93, "volume": 36988800, "open": 90.05000305175781, "high": 102.48999786376953, "low": 89.93499755859375 }, { "date": "2025-04-10", "close": 97.184998, "volume": 19747600, "open": 98.42500305175781, "high": 99.0999984741211, "low": 93.86499786376953 }, { "date": "2025-04-11", "close": 99.175003, "volume": 14423200, "open": 96.69999694824219, "high": 99.5999984741211, "low": 95.9749984741211 }, { "date": "2025-04-14", "close": 100.080002, "volume": 11904400, "open": 102.25, "high": 102.31500244140625, "low": 99.0 }, { "date": "2025-04-15", "close": 100.445, "volume": 7200000, "open": 100.23500061035156, "high": 101.20500183105469, "low": 99.9749984741211 }, { "date": "2025-04-16", "close": 96.955002, "volume": 13222400, "open": 97.75, "high": 98.79000091552734, "low": 95.2699966430664 }, { "date": "2025-04-17", "close": 96.43, "volume": 7480800, "open": 97.6500015258789, "high": 97.6500015258789, "low": 96.0199966430664 }, { "date": "2025-04-21", "close": 93.940002, "volume": 8973400, "open": 94.90499877929688, "high": 95.1449966430664, "low": 92.59500122070312 }, { "date": "2025-04-22", "close": 96.230003, "volume": 9312800, "open": 95.19000244140625, "high": 96.78500366210938, "low": 94.63500213623047 }, { "date": "2025-04-23", "close": 99.019997, "volume": 13413800, "open": 99.91999816894531, "high": 100.9749984741211, "low": 98.61499786376953 }, { "date": "2025-04-24", "close": 102.714996, "volume": 9317000, "open": 99.99500274658203, "high": 102.8550033569336, "low": 99.83499908447266 }, { "date": "2025-04-25", "close": 104.235001, "volume": 6518400, "open": 102.40499877929688, "high": 104.43000030517578, "low": 102.30500030517578 }, { "date": "2025-04-28", "close": 104.065002, "volume": 5574400, "open": 104.0999984741211, "high": 104.61499786376953, "low": 102.51000213623047 }, { "date": "2025-04-29", "close": 104.550003, "volume": 9144400, "open": 103.56500244140625, "high": 104.98500061035156, "low": 103.56500244140625 }, { "date": "2025-04-30", "close": 104.985001, "volume": 10203800, "open": 102.49500274658203, "high": 105.375, "low": 101.9000015258789 }, { "date": "2025-05-01", "close": 106.525002, "volume": 11532800, "open": 107.27999877929688, "high": 108.2750015258789, "low": 106.43000030517578 }, { "date": "2025-05-02", "close": 108.305, "volume": 8125400, "open": 107.74500274658203, "high": 108.80999755859375, "low": 107.45500183105469 }, { "date": "2025-05-05", "close": 107.730003, "volume": 6757000, "open": 107.375, "high": 108.5, "low": 107.31999969482422 }, { "date": "2025-05-06", "close": 106.834999, "volume": 7958200, "open": 106.12999725341797, "high": 107.62000274658203, "low": 105.80500030517578 }, { "date": "2025-05-07", "close": 107.904999, "volume": 8169400, "open": 106.83499908447266, "high": 108.375, "low": 106.0999984741211 }, { "date": "2025-05-08", "close": 108.934998, "volume": 8704400, "open": 108.9749984741211, "high": 109.97000122070312, "low": 108.00499725341797 }, { "date": "2025-05-09", "close": 108.800003, "volume": 7330000, "open": 109.41999816894531, "high": 109.62000274658203, "low": 108.23999786376953 }, { "date": "2025-05-12", "close": 113.849998, "volume": 13478200, "open": 113.41500091552734, "high": 113.88999938964844, "low": 112.2699966430664 }, { "date": "2025-05-13", "close": 116.309998, "volume": 12757200, "open": 114.26000213623047, "high": 116.69000244140625, "low": 114.12999725341797 }, { "date": "2025-05-14", "close": 117.065002, "volume": 10248000, "open": 116.8550033569336, "high": 117.5250015258789, "low": 116.37999725341797 }, { "date": "2025-05-15", "close": 117.224998, "volume": 9536400, "open": 116.43000030517578, "high": 117.88500213623047, "low": 116.29000091552734 }, { "date": "2025-05-16", "close": 117.445, "volume": 8111600, "open": 117.6050033569336, "high": 117.6050033569336, "low": 116.43000030517578 }, { "date": "2025-05-19", "close": 117.275002, "volume": 11863000, "open": 115.70999908447266, "high": 117.54000091552734, "low": 115.66999816894531 }, { "date": "2025-05-20", "close": 116.834999, "volume": 10273200, "open": 116.54499816894531, "high": 116.8550033569336, "low": 115.94999694824219 }, { "date": "2025-05-21", "close": 114.639999, "volume": 18643600, "open": 115.73999786376953, "high": 117.3550033569336, "low": 114.17500305175781 }, { "date": "2025-05-22", "close": 114.669998, "volume": 11372000, "open": 114.69499969482422, "high": 115.69999694824219, "low": 114.41500091552734 }, { "date": "2025-05-23", "close": 113.404999, "volume": 12004000, "open": 112.67500305175781, "high": 114.1449966430664, "low": 112.55000305175781 }, { "date": "2025-05-27", "close": 116.099998, "volume": 14208400, "open": 115.16999816894531, "high": 116.26000213623047, "low": 114.78500366210938 }, { "date": "2025-05-28", "close": 115.620003, "volume": 10789200, "open": 116.23999786376953, "high": 116.70500183105469, "low": 115.44999694824219 }, { "date": "2025-05-29", "close": 115.815002, "volume": 14011800, "open": 117.37000274658203, "high": 117.48999786376953, "low": 115.22000122070312 }, { "date": "2025-05-30", "close": 115.455002, "volume": 13494000, "open": 115.76000213623047, "high": 115.81500244140625, "low": 113.70999908447266 }, { "date": "2025-06-02", "close": 116.474998, "volume": 12878800, "open": 115.1500015258789, "high": 116.54499816894531, "low": 115.01000213623047 }, { "date": "2025-06-03", "close": 118.224998, "volume": 14312400, "open": 116.62999725341797, "high": 118.31500244140625, "low": 116.54499816894531 }, { "date": "2025-06-04", "close": 118.400002, "volume": 10899200, "open": 118.375, "high": 118.7699966430664, "low": 117.81500244140625 }, { "date": "2025-06-05", "close": 118.065002, "volume": 15885200, "open": 118.75, "high": 119.78500366210938, "low": 117.55500030517578 }, { "date": "2025-06-06", "close": 119.18, "volume": 9026000, "open": 119.20500183105469, "high": 119.7300033569336, "low": 118.83999633789062 }, { "date": "2025-06-09", "close": 119.764999, "volume": 11100600, "open": 119.6449966430664, "high": 120.50499725341797, "low": 119.55500030517578 }, { "date": "2025-06-10", "close": 120.434998, "volume": 9831600, "open": 119.74500274658203, "high": 120.61499786376953, "low": 119.29499816894531 }, { "date": "2025-06-11", "close": 120.169998, "volume": 9599600, "open": 120.7249984741211, "high": 121.21499633789062, "low": 119.55000305175781 }, { "date": "2025-06-12", "close": 121.285004, "volume": 11210400, "open": 120.1449966430664, "high": 121.56500244140625, "low": 120.125 }, { "date": "2025-06-13", "close": 119.584999, "volume": 13193800, "open": 119.87999725341797, "high": 120.79499816894531, "low": 119.1449966430664 }, { "date": "2025-06-16", "close": 121.519997, "volume": 13866200, "open": 120.30500030517578, "high": 121.87999725341797, "low": 120.30500030517578 }, { "date": "2025-06-17", "close": 120.660004, "volume": 10525400, "open": 121.01000213623047, "high": 121.86499786376953, "low": 120.375 }, { "date": "2025-06-18", "close": 120.805, "volume": 11066000, "open": 120.95500183105469, "high": 121.56500244140625, "low": 120.19000244140625 }, { "date": "2025-06-20", "close": 120.269997, "volume": 11490600, "open": 121.23500061035156, "high": 121.6449966430664, "low": 119.70500183105469 }, { "date": "2025-06-23", "close": 121.440002, "volume": 12277000, "open": 120.19000244140625, "high": 121.54499816894531, "low": 119.375 }, { "date": "2025-06-24", "close": 123.620003, "volume": 11329400, "open": 122.67500305175781, "high": 123.7699966430664, "low": 122.52999877929688 }, { "date": "2025-06-25", "close": 124.675003, "volume": 9228600, "open": 124.26000213623047, "high": 124.86000061035156, "low": 124.1500015258789 }, { "date": "2025-06-26", "close": 125.535004, "volume": 11288400, "open": 125.23500061035156, "high": 125.73500061035156, "low": 124.73999786376953 }, { "date": "2025-06-27", "close": 125.385002, "volume": 12196600, "open": 125.875, "high": 126.3550033569336, "low": 124.81500244140625 }, { "date": "2025-06-30", "close": 126.614998, "volume": 13365200, "open": 126.48500061035156, "high": 126.95999908447266, "low": 125.875 }, { "date": "2025-07-01", "close": 125.485001, "volume": 15144800, "open": 126.20999908447266, "high": 126.4749984741211, "low": 124.625 }, { "date": "2025-07-02", "close": 126.809998, "volume": 11950200, "open": 125.16999816894531, "high": 126.8949966430664, "low": 125.08000183105469 }, { "date": "2025-07-03", "close": 128.479996, "volume": 7112800, "open": 127.5, "high": 128.86500549316406, "low": 127.44999694824219 }, { "date": "2025-07-07", "close": 127.459999, "volume": 11560800, "open": 127.98500061035156, "high": 128.32000732421875, "low": 126.88999938964844 }, { "date": "2025-07-08", "close": 128.145004, "volume": 15715200, "open": 128.1300048828125, "high": 128.38999938964844, "low": 127.61499786376953 }, { "date": "2025-07-09", "close": 128.914993, "volume": 12933600, "open": 128.60000610351562, "high": 129.39999389648438, "low": 127.95999908447266 }, { "date": "2025-07-10", "close": 128.490005, "volume": 9988600, "open": 129.23500061035156, "high": 129.35000610351562, "low": 127.81500244140625 }, { "date": "2025-07-11", "close": 127.925003, "volume": 9239000, "open": 127.87999725341797, "high": 128.6750030517578, "low": 127.72000122070312 }, { "date": "2025-07-14", "close": 127.82, "volume": 8125200, "open": 127.61000061035156, "high": 128.13499450683594, "low": 126.5999984741211 }, { "date": "2025-07-15", "close": 128.955002, "volume": 15657000, "open": 129.30999755859375, "high": 129.61500549316406, "low": 128.91000366210938 }, { "date": "2025-07-16", "close": 129.354996, "volume": 17782600, "open": 129.0, "high": 129.42999267578125, "low": 127.40499877929688 }, { "date": "2025-07-17", "close": 130.529999, "volume": 11955000, "open": 129.50999450683594, "high": 130.73500061035156, "low": 129.2550048828125 }, { "date": "2025-07-18", "close": 130.445007, "volume": 10281000, "open": 131.02999877929688, "high": 131.0749969482422, "low": 130.09500122070312 }, { "date": "2025-07-21", "close": 130.615005, "volume": 9246600, "open": 130.58999633789062, "high": 131.5050048828125, "low": 130.44000244140625 }, { "date": "2025-07-22", "close": 129.404999, "volume": 13448800, "open": 130.51499938964844, "high": 130.60499572753906, "low": 128.47500610351562 }, { "date": "2025-07-23", "close": 130.145004, "volume": 10091800, "open": 129.74000549316406, "high": 130.31500244140625, "low": 128.97000122070312 }, { "date": "2025-07-24", "close": 130.695007, "volume": 12159600, "open": 130.46499633789062, "high": 130.9499969482422, "low": 129.9600067138672 }, { "date": "2025-07-25", "close": 130.994995, "volume": 8002000, "open": 130.65499877929688, "high": 131.3249969482422, "low": 130.38499450683594 }, { "date": "2025-07-28", "close": 132.039993, "volume": 11517600, "open": 131.4949951171875, "high": 132.0749969482422, "low": 131.22500610351562 }, { "date": "2025-07-29", "close": 132.044998, "volume": 13739000, "open": 132.89999389648438, "high": 133.63499450683594, "low": 131.82000732421875 }, { "date": "2025-07-30", "close": 132.339996, "volume": 13934600, "open": 132.18499755859375, "high": 132.7899932861328, "low": 131.3000030517578 }, { "date": "2025-07-31", "close": 131.369995, "volume": 16414400, "open": 134.0050048828125, "high": 134.0050048828125, "low": 130.72999572753906 }, { "date": "2025-08-01", "close": 128.535004, "volume": 19438000, "open": 129.94000244140625, "high": 129.98500061035156, "low": 127.88999938964844 }, { "date": "2025-08-04", "close": 131.145004, "volume": 12377000, "open": 129.7449951171875, "high": 131.1699981689453, "low": 129.7449951171875 }, { "date": "2025-08-05", "close": 130.059998, "volume": 11176000, "open": 131.6300048828125, "high": 131.7449951171875, "low": 129.75999450683594 }, { "date": "2025-08-06", "close": 131.524994, "volume": 10167000, "open": 130.18499755859375, "high": 131.69500732421875, "low": 130.10000610351562 }, { "date": "2025-08-07", "close": 131.645004, "volume": 10318000, "open": 132.99000549316406, "high": 133.2050018310547, "low": 130.5500030517578 }, { "date": "2025-08-08", "close": 132.960007, "volume": 11015800, "open": 132.13999938964844, "high": 133.11000061035156, "low": 131.7949981689453 }, { "date": "2025-08-11", "close": 132.059998, "volume": 9425400, "open": 132.875, "high": 133.47500610351562, "low": 131.7550048828125 }, { "date": "2025-08-12", "close": 134.104996, "volume": 11153800, "open": 132.72000122070312, "high": 134.13999938964844, "low": 131.98500061035156 }, { "date": "2025-08-13", "close": 134.154999, "volume": 13990200, "open": 134.8800048828125, "high": 135.02499389648438, "low": 133.6649932861328 }, { "date": "2025-08-14", "close": 133.865005, "volume": 15484400, "open": 133.47500610351562, "high": 134.3249969482422, "low": 133.1649932861328 }, { "date": "2025-08-15", "close": 132.850006, "volume": 13373200, "open": 133.68499755859375, "high": 133.68499755859375, "low": 132.32000732421875 }, { "date": "2025-08-18", "close": 133.134995, "volume": 12233800, "open": 132.68499755859375, "high": 133.2550048828125, "low": 132.55499267578125 }, { "date": "2025-08-19", "close": 130.809998, "volume": 17367000, "open": 133.0850067138672, "high": 133.11500549316406, "low": 130.56500244140625 }, { "date": "2025-08-20", "close": 129.925003, "volume": 23064200, "open": 130.47999572753906, "high": 130.47999572753906, "low": 127.91999816894531 }, { "date": "2025-08-21", "close": 129.455002, "volume": 15148600, "open": 129.61000061035156, "high": 130.1300048828125, "low": 128.89500427246094 }, { "date": "2025-08-22", "close": 131.210007, "volume": 13756000, "open": 129.31500244140625, "high": 132.06500244140625, "low": 128.9550018310547 }, { "date": "2025-08-25", "close": 130.914993, "volume": 10691800, "open": 131.2050018310547, "high": 131.73500061035156, "low": 130.55499267578125 }, { "date": "2025-08-26", "close": 131.514999, "volume": 11081000, "open": 131.02499389648438, "high": 131.69000244140625, "low": 130.8350067138672 }, { "date": "2025-08-27", "close": 132.225006, "volume": 11538600, "open": 131.64500427246094, "high": 132.375, "low": 131.0399932861328 }, { "date": "2025-08-28", "close": 133.270004, "volume": 12380600, "open": 132.38499450683594, "high": 133.55499267578125, "low": 131.72500610351562 }, { "date": "2025-08-29", "close": 131.225006, "volume": 17481200, "open": 132.68499755859375, "high": 132.7100067138672, "low": 130.7449951171875 }, { "date": "2025-09-02", "close": 129.899994, "volume": 18226000, "open": 128.90499877929688, "high": 130.02000427246094, "low": 128.13999938964844 }, { "date": "2025-09-03", "close": 130.675003, "volume": 15636600, "open": 130.56500244140625, "high": 130.93499755859375, "low": 129.6999969482422 }, { "date": "2025-09-04", "close": 131.320007, "volume": 24397400, "open": 130.13999938964844, "high": 131.375, "low": 129.61000061035156 }, { "date": "2025-09-05", "close": 131.429993, "volume": 38561800, "open": 132.56500244140625, "high": 132.61500549316406, "low": 130.09500122070312 }, { "date": "2025-09-08", "close": 132.414993, "volume": 20556000, "open": 132.1199951171875, "high": 132.89500427246094, "low": 132.08999633789062 }, { "date": "2025-09-09", "close": 132.669998, "volume": 19355000, "open": 132.7100067138672, "high": 132.80999755859375, "low": 131.72999572753906 }, { "date": "2025-09-10", "close": 135.074997, "volume": 25957200, "open": 135.35499572753906, "high": 135.98500061035156, "low": 134.42999267578125 }, { "date": "2025-09-11", "close": 135.529999, "volume": 23429200, "open": 135.9250030517578, "high": 136.11500549316406, "low": 135.30999755859375 }, { "date": "2025-09-12", "close": 135.440002, "volume": 15612200, "open": 135.8000030517578, "high": 135.92999267578125, "low": 135.14999389648438 }, { "date": "2025-09-15", "close": 136.660004, "volume": 16268000, "open": 135.65499877929688, "high": 136.69000244140625, "low": 135.49000549316406 }, { "date": "2025-09-16", "close": 136.184998, "volume": 16081400, "open": 136.97500610351562, "high": 137.07000732421875, "low": 136.02000427246094 }, { "date": "2025-09-17", "close": 135.714996, "volume": 18948600, "open": 136.09500122070312, "high": 136.25999450683594, "low": 134.30999755859375 }, { "date": "2025-09-18", "close": 138.059998, "volume": 20882600, "open": 137.47500610351562, "high": 138.46499633789062, "low": 136.80999755859375 }, { "date": "2025-09-19", "close": 139.460007, "volume": 15670800, "open": 138.61500549316406, "high": 139.58999633789062, "low": 138.1649932861328 }, { "date": "2025-09-22", "close": 141.330002, "volume": 15771200, "open": 139.0749969482422, "high": 141.44500732421875, "low": 139.02000427246094 }, { "date": "2025-09-23", "close": 140.110001, "volume": 16456400, "open": 141.13499450683594, "high": 141.36500549316406, "low": 139.49000549316406 }, { "date": "2025-09-24", "close": 139.244995, "volume": 13471000, "open": 140.48500061035156, "high": 140.48500061035156, "low": 138.31500244140625 }, { "date": "2025-09-25", "close": 139.0, "volume": 21349600, "open": 137.97999572753906, "high": 139.34500122070312, "low": 137.125 }, { "date": "2025-09-26", "close": 139.419998, "volume": 16534000, "open": 139.14999389648438, "high": 139.5449981689453, "low": 138.19000244140625 }, { "date": "2025-09-29", "close": 140.164993, "volume": 16107400, "open": 140.22000122070312, "high": 140.9600067138672, "low": 139.83999633789062 }, { "date": "2025-09-30", "close": 140.929993, "volume": 18215200, "open": 140.1649932861328, "high": 141.07000732421875, "low": 139.8699951171875 }, { "date": "2025-10-01", "close": 142.309998, "volume": 17411200, "open": 140.2100067138672, "high": 142.41000366210938, "low": 140.1699981689453 }, { "date": "2025-10-02", "close": 143.080002, "volume": 17607800, "open": 143.63499450683594, "high": 143.6649932861328, "low": 142.43499755859375 }, { "date": "2025-10-03", "close": 142.360001, "volume": 17458000, "open": 143.2100067138672, "high": 143.94000244140625, "low": 141.8699951171875 }, { "date": "2025-10-06", "close": 143.800003, "volume": 17945600, "open": 144.27999877929688, "high": 144.72000122070312, "low": 143.72500610351562 }, { "date": "2025-10-07", "close": 142.839996, "volume": 15588400, "open": 144.5399932861328, "high": 144.75, "low": 142.0850067138672 }, { "date": "2025-10-08", "close": 145.345001, "volume": 14037800, "open": 143.1699981689453, "high": 145.35000610351562, "low": 143.09500122070312 }, { "date": "2025-10-09", "close": 145.100006, "volume": 11989400, "open": 145.27999877929688, "high": 145.41000366210938, "low": 144.34500122070312 }, { "date": "2025-10-10", "close": 139.195007, "volume": 44574600, "open": 145.40499877929688, "high": 145.6699981689453, "low": 139.13999938964844 }, { "date": "2025-10-13", "close": 142.585007, "volume": 22030400, "open": 142.36500549316406, "high": 143.05999755859375, "low": 141.55499267578125 }, { "date": "2025-10-14", "close": 140.755005, "volume": 26956800, "open": 140.71499633789062, "high": 142.19000244140625, "low": 139.1199951171875 }, { "date": "2025-10-15", "close": 142.149994, "volume": 20937600, "open": 142.72999572753906, "high": 143.2899932861328, "low": 140.39999389648438 }, { "date": "2025-10-16", "close": 142.255005, "volume": 23166200, "open": 143.1750030517578, "high": 143.80999755859375, "low": 141.28500366210938 }, { "date": "2025-10-17", "close": 142.505005, "volume": 25511600, "open": 141.41000366210938, "high": 142.92999267578125, "low": 140.50999450683594 }, { "date": "2025-10-20", "close": 144.095001, "volume": 13805200, "open": 143.32000732421875, "high": 144.7100067138672, "low": 143.23500061035156 }, { "date": "2025-10-21", "close": 144.169998, "volume": 12503800, "open": 144.0050048828125, "high": 144.68499755859375, "low": 143.47500610351562 }, { "date": "2025-10-22", "close": 142.744995, "volume": 20723200, "open": 144.10499572753906, "high": 144.4199981689453, "low": 140.9499969482422 }, { "date": "2025-10-23", "close": 144.544998, "volume": 11923400, "open": 142.18499755859375, "high": 144.77499389648438, "low": 142.18499755859375 }, { "date": "2025-10-24", "close": 146.789993, "volume": 14359600, "open": 146.25, "high": 147.28500366210938, "low": 146.03500366210938 }, { "date": "2025-10-27", "close": 149.5, "volume": 15167000, "open": 148.85000610351562, "high": 149.6300048828125, "low": 148.61000061035156 }, { "date": "2025-10-28", "close": 150.979996, "volume": 15055200, "open": 150.22500610351562, "high": 151.57000732421875, "low": 149.7100067138672 }, { "date": "2025-10-29", "close": 152.065002, "volume": 21506200, "open": 152.35000610351562, "high": 152.9949951171875, "low": 150.93499755859375 }, { "date": "2025-10-30", "close": 150.195007, "volume": 19218600, "open": 151.1999969482422, "high": 151.97999572753906, "low": 150.14500427246094 }, { "date": "2025-10-31", "close": 150.339996, "volume": 16303800, "open": 151.7100067138672, "high": 151.82000732421875, "low": 149.47000122070312 }, { "date": "2025-11-03", "close": 150.955002, "volume": 13983600, "open": 151.77999877929688, "high": 152.11000061035156, "low": 150.1300048828125 }, { "date": "2025-11-04", "close": 146.970001, "volume": 16722600, "open": 148.22500610351562, "high": 149.1999969482422, "low": 146.72500610351562 }, { "date": "2025-11-05", "close": 147.544998, "volume": 14447000, "open": 146.7100067138672, "high": 148.74000549316406, "low": 146.48500061035156 }, { "date": "2025-11-06", "close": 144.580002, "volume": 24797400, "open": 147.30999755859375, "high": 147.47000122070312, "low": 143.8350067138672 }, { "date": "2025-11-07", "close": 144.080002, "volume": 25547000, "open": 143.34500122070312, "high": 144.11500549316406, "low": 140.8000030517578 }, { "date": "2025-11-10", "close": 147.764999, "volume": 18286400, "open": 146.65499877929688, "high": 148.0449981689453, "low": 145.89500427246094 }, { "date": "2025-11-11", "close": 146.505005, "volume": 14871600, "open": 146.7899932861328, "high": 147.05499267578125, "low": 145.52999877929688 }, { "date": "2025-11-12", "close": 146.960007, "volume": 13179200, "open": 147.72999572753906, "high": 147.72999572753906, "low": 146.0749969482422 }, { "date": "2025-11-13", "close": 143.294998, "volume": 22385800, "open": 146.13999938964844, "high": 146.33999633789062, "low": 142.51499938964844 }, { "date": "2025-11-14", "close": 144.074997, "volume": 27429600, "open": 140.64999389648438, "high": 145.3800048828125, "low": 140.14500427246094 }, { "date": "2025-11-17", "close": 141.820007, "volume": 24675400, "open": 142.72500610351562, "high": 144.28500366210938, "low": 140.6750030517578 }, { "date": "2025-11-18", "close": 139.514999, "volume": 36747600, "open": 140.59500122070312, "high": 141.32000732421875, "low": 138.23500061035156 }, { "date": "2025-11-19", "close": 140.485001, "volume": 27668800, "open": 139.52499389648438, "high": 142.05999755859375, "low": 139.1649932861328 }, { "date": "2025-11-20", "close": 136.074997, "volume": 56551800, "open": 143.72000122070312, "high": 144.2550048828125, "low": 135.75999450683594 }, { "date": "2025-11-21", "close": 136.600006, "volume": 44959000, "open": 136.3000030517578, "high": 138.4199981689453, "low": 133.74000549316406 }, { "date": "2025-11-24", "close": 139.854996, "volume": 20124800, "open": 137.52000427246094, "high": 140.35000610351562, "low": 137.43499755859375 }, { "date": "2025-11-25", "close": 140.229996, "volume": 21303400, "open": 138.625, "high": 140.58999633789062, "low": 136.65499877929688 }, { "date": "2025-11-26", "close": 141.889999, "volume": 13358800, "open": 141.88499450683594, "high": 142.4949951171875, "low": 140.7899932861328 }, { "date": "2025-11-28", "close": 143.110001, "volume": 6792200, "open": 142.19000244140625, "high": 143.13499450683594, "low": 141.80499267578125 }, { "date": "2025-12-01", "close": 143.175003, "volume": 12846600, "open": 141.72000122070312, "high": 143.60499572753906, "low": 141.28500366210938 }, { "date": "2025-12-02", "close": 144.649994, "volume": 15719000, "open": 144.06500244140625, "high": 145.51499938964844, "low": 143.64500427246094 }, { "date": "2025-12-03", "close": 144.994995, "volume": 11623200, "open": 143.9499969482422, "high": 145.09500122070312, "low": 143.22999572753906 }, { "date": "2025-12-04", "close": 145.535004, "volume": 9995200, "open": 145.19000244140625, "high": 145.7949981689453, "low": 144.4949951171875 }, { "date": "2025-12-05", "close": 146.600006, "volume": 6628000, "open": 146.2100067138672, "high": 147.30999755859375, "low": 145.69000244140625 }, { "date": "2025-12-08", "close": 147.630005, "volume": 8272800, "open": 147.42999267578125, "high": 148.3800048828125, "low": 146.9199981689453 }, { "date": "2025-12-09", "close": 148.020004, "volume": 6978200, "open": 147.33999633789062, "high": 148.25, "low": 146.9600067138672 }, { "date": "2025-12-10", "close": 148.729996, "volume": 8961100, "open": 147.69000244140625, "high": 149.22000122070312, "low": 146.82000732421875 }, { "date": "2025-12-11", "close": 147.970001, "volume": 9769300, "open": 147.05999755859375, "high": 148.1300048828125, "low": 145.11000061035156 }, { "date": "2025-12-12", "close": 143.690002, "volume": 14873200, "open": 146.94000244140625, "high": 147.0800018310547, "low": 143.25999450683594 }, { "date": "2025-12-15", "close": 142.300003, "volume": 10790300, "open": 144.4199981689453, "high": 144.6300048828125, "low": 142.02000427246094 }, { "date": "2025-12-16", "close": 142.559998, "volume": 10790900, "open": 141.91000366210938, "high": 142.97000122070312, "low": 141.3000030517578 }, { "date": "2025-12-17", "close": 139.389999, "volume": 18178700, "open": 142.72000122070312, "high": 142.83999633789062, "low": 139.32000732421875 }, { "date": "2025-12-18", "close": 141.539993, "volume": 12319500, "open": 141.86000061035156, "high": 142.4199981689453, "low": 140.7899932861328 }, { "date": "2025-12-19", "close": 144.600006, "volume": 14265900, "open": 142.58999633789062, "high": 144.6199951171875, "low": 142.57000732421875 }, { "date": "2025-12-22", "close": 145.160004, "volume": 8864500, "open": 146.00999450683594, "high": 146.00999450683594, "low": 144.64999389648438 }, { "date": "2025-12-23", "close": 145.949997, "volume": 7546100, "open": 144.74000549316406, "high": 145.97999572753906, "low": 144.36000061035156 }, { "date": "2025-12-24", "close": 146.300003, "volume": 3676300, "open": 145.7899932861328, "high": 146.5, "low": 145.67999267578125 }, { "date": "2025-12-26", "close": 146.529999, "volume": 5052900, "open": 146.61000061035156, "high": 146.97999572753906, "low": 146.24000549316406 }, { "date": "2025-12-29", "close": 145.869995, "volume": 9822300, "open": 145.35000610351562, "high": 146.3800048828125, "low": 145.0399932861328 }, { "date": "2025-12-30", "close": 145.410004, "volume": 6387400, "open": 145.85000610351562, "high": 146.25999450683594, "low": 145.3800048828125 }, { "date": "2025-12-31", "close": 143.970001, "volume": 9528400, "open": 145.7100067138672, "high": 145.8000030517578, "low": 143.89999389648438 }, { "date": "2026-01-02", "close": 144.300003, "volume": 15299500, "open": 145.6300048828125, "high": 146.52000427246094, "low": 143.41000366210938 }, { "date": "2026-01-05", "close": 144.619995, "volume": 17476300, "open": 146.00999450683594, "high": 146.38999938964844, "low": 144.25 }, { "date": "2026-01-06", "close": 146.649994, "volume": 14985700, "open": 145.2100067138672, "high": 146.77000427246094, "low": 144.6300048828125 }, { "date": "2026-01-07", "close": 146.529999, "volume": 13957100, "open": 146.52999877929688, "high": 147.3800048828125, "low": 146.0399932861328 }, { "date": "2026-01-08", "close": 144.240005, "volume": 16870100, "open": 145.92999267578125, "high": 145.92999267578125, "low": 143.5 }, { "date": "2026-01-09", "close": 146.149994, "volume": 15652600, "open": 144.57000732421875, "high": 146.5800018310547, "low": 144.02999877929688 }, { "date": "2026-01-12", "close": 146.789993, "volume": 12867200, "open": 145.19000244140625, "high": 147.2899932861328, "low": 145.0500030517578 }, { "date": "2026-01-13", "close": 146.479996, "volume": 16552200, "open": 146.85000610351562, "high": 147.52000427246094, "low": 145.85000610351562 }, { "date": "2026-01-14", "close": 144.699997, "volume": 22104200, "open": 145.5, "high": 145.92999267578125, "low": 143.32000732421875 }, { "date": "2026-01-15", "close": 145.460007, "volume": 17370900, "open": 146.92999267578125, "high": 147.57000732421875, "low": 145.30999755859375 }, { "date": "2026-01-16", "close": 145.619995, "volume": 14156700, "open": 146.72000122070312, "high": 146.9499969482422, "low": 145.02000427246094 }, { "date": "2026-01-20", "close": 141.839996, "volume": 20029200, "open": 143.08999633789062, "high": 144.10000610351562, "low": 141.61000061035156 }, { "date": "2026-01-21", "close": 143.809998, "volume": 27892800, "open": 142.77999877929688, "high": 145.0399932861328, "low": 141.9600067138672 }, { "date": "2026-01-22", "close": 144.880005, "volume": 12971600, "open": 145.61000061035156, "high": 145.6999969482422, "low": 144.16000366210938 }, { "date": "2026-01-23", "close": 145.089996, "volume": 14654500, "open": 144.52999877929688, "high": 145.8300018310547, "low": 143.75 }, { "date": "2026-01-26", "close": 146.080002, "volume": 10195600, "open": 145.27000427246094, "high": 146.7100067138672, "low": 144.88999938964844 }, { "date": "2026-01-27", "close": 148.050003, "volume": 12436200, "open": 147.4199981689453, "high": 148.6199951171875, "low": 147.02999877929688 }, { "date": "2026-01-28", "close": 149.229996, "volume": 19497400, "open": 149.0, "high": 149.89999389648438, "low": 148.61000061035156 }, { "date": "2026-01-29", "close": 146.869995, "volume": 25581000, "open": 147.83999633789062, "high": 147.92999267578125, "low": 143.27000427246094 }, { "date": "2026-01-30", "close": 143.880005, "volume": 18342600, "open": 146.0399932861328, "high": 146.75, "low": 142.99000549316406 }, { "date": "2026-02-02", "close": 145.259995, "volume": 16337600, "open": 143.52999877929688, "high": 146.14999389648438, "low": 143.38999938964844 }, { "date": "2026-02-03", "close": 142.080002, "volume": 30464500, "open": 145.8800048828125, "high": 145.97000122070312, "low": 140.1699981689453 }, { "date": "2026-02-04", "close": 138.119995, "volume": 45649500, "open": 140.8300018310547, "high": 141.00999450683594, "low": 136.11000061035156 }, { "date": "2026-02-05", "close": 135.630005, "volume": 42950900, "open": 137.22000122070312, "high": 138.47999572753906, "low": 135.0800018310547 }, { "date": "2026-02-06", "close": 141.130005, "volume": 37131900, "open": 138.00999450683594, "high": 141.47000122070312, "low": 137.4199981689453 }, { "date": "2026-02-09", "close": 143.350006, "volume": 24629500, "open": 140.60000610351562, "high": 144.02999877929688, "low": 139.91000366210938 }, { "date": "2026-02-10", "close": 142.550003, "volume": 22564300, "open": 143.82000732421875, "high": 144.14999389648438, "low": 142.38999938964844 }, { "date": "2026-02-11", "close": 142.970001, "volume": 18905700, "open": 144.50999450683594, "high": 144.75999450683594, "low": 141.32000732421875 }, { "date": "2026-02-12", "close": 139.210007, "volume": 32154700, "open": 143.30999755859375, "high": 143.77000427246094, "low": 138.9199981689453 }, { "date": "2026-02-13", "close": 139.559998, "volume": 26637100, "open": 139.55999755859375, "high": 140.91000366210938, "low": 137.92999267578125 }, { "date": "2026-02-17", "close": 139.479996, "volume": 25743800, "open": 138.63999938964844, "high": 140.4499969482422, "low": 137.02000427246094 }, { "date": "2026-02-18", "close": 140.910004, "volume": 13705800, "open": 140.05999755859375, "high": 142.1199951171875, "low": 139.27000427246094 }, { "date": "2026-02-19", "close": 140.210007, "volume": 13484000, "open": 140.08999633789062, "high": 140.7100067138672, "low": 139.27999877929688 }, { "date": "2026-02-20", "close": 140.880005, "volume": 14942400, "open": 139.1999969482422, "high": 141.75, "low": 138.97000122070312 }, { "date": "2026-02-23", "close": 138.520004, "volume": 22021900, "open": 140.17999267578125, "high": 140.64999389648438, "low": 137.88999938964844 }, { "date": "2026-02-24", "close": 140.320007, "volume": 13030600, "open": 139.24000549316406, "high": 140.94000244140625, "low": 138.19000244140625 }, { "date": "2026-02-25", "close": 143.009995, "volume": 13296000, "open": 141.36000061035156, "high": 143.33999633789062, "low": 141.2100067138672 }, { "date": "2026-02-26", "close": 141.009995, "volume": 19364900, "open": 142.94000244140625, "high": 143.00999450683594, "low": 139.25999450683594 }, { "date": "2026-02-27", "close": 138.759995, "volume": 15328600, "open": 138.30999755859375, "high": 139.77000427246094, "low": 137.94000244140625 }, { "date": "2026-03-02", "close": 139.539993, "volume": 20156700, "open": 137.02999877929688, "high": 139.9600067138672, "low": 136.55999755859375 }, { "date": "2026-03-03", "close": 137.5, "volume": 34153000, "open": 136.36000061035156, "high": 138.3300018310547, "low": 134.99000549316406 }, { "date": "2026-03-04", "close": 139.839996, "volume": 15201400, "open": 138.52999877929688, "high": 140.6300048828125, "low": 138.0399932861328 }, { "date": "2026-03-05", "close": 140.179993, "volume": 19422500, "open": 139.16000366210938, "high": 141.25999450683594, "low": 138.08999633789062 }, { "date": "2026-03-06", "close": 137.289993, "volume": 19677200, "open": 137.82000732421875, "high": 139.8300018310547, "low": 136.7899932861328 }, { "date": "2026-03-09", "close": 139.759995, "volume": 22760900, "open": 135.97000122070312, "high": 140.2100067138672, "low": 135.4600067138672 }, { "date": "2026-03-10", "close": 139.759995, "volume": 24338500, "open": 139.83999633789062, "high": 141.38999938964844, "low": 139.02000427246094 }, { "date": "2026-03-11", "close": 140.429993, "volume": 14009200, "open": 140.5800018310547, "high": 141.58999633789062, "low": 139.52000427246094 }, { "date": "2026-03-12", "close": 137.839996, "volume": 32372800, "open": 139.27000427246094, "high": 139.75, "low": 137.64999389648438 }, { "date": "2026-03-13", "close": 136.800003, "volume": 15701800, "open": 138.4499969482422, "high": 139.7100067138672, "low": 136.52000427246094 }, { "date": "2026-03-16", "close": 138.779999, "volume": 16626400, "open": 138.72000122070312, "high": 140.0800018310547, "low": 138.52000427246094 }, { "date": "2026-03-17", "close": 139.539993, "volume": 12034600, "open": 139.38999938964844, "high": 140.27000427246094, "low": 138.92999267578125 }, { "date": "2026-03-18", "close": 137.960007, "volume": 12634500, "open": 139.30999755859375, "high": 140.07000732421875, "low": 137.92999267578125 }, { "date": "2026-03-19", "close": 138.429993, "volume": 18087900, "open": 136.0, "high": 139.1699981689453, "low": 135.44000244140625 }, { "date": "2026-03-20", "close": 135.289993, "volume": 27251800, "open": 137.97999572753906, "high": 137.97999572753906, "low": 134.32000732421875 }, { "date": "2026-03-23", "close": 136.949997, "volume": 21818500, "open": 137.5, "high": 139.1999969482422, "low": 136.22000122070312 }, { "date": "2026-03-24", "close": 136.149994, "volume": 16843900, "open": 136.0500030517578, "high": 136.9199981689453, "low": 134.8699951171875 }, { "date": "2026-03-25", "close": 136.759995, "volume": 13872400, "open": 137.2899932861328, "high": 138.0, "low": 136.27999877929688 }, { "date": "2026-03-26", "close": 132.5, "volume": 15434600, "open": 135.17999267578125, "high": 135.52000427246094, "low": 132.4199981689453 }, { "date": "2026-03-27", "close": 129.919998, "volume": 15895200, "open": 131.52999877929688, "high": 132.0500030517578, "low": 129.5800018310547 }, { "date": "2026-03-30", "close": 127.5, "volume": 18830000, "open": 131.27000427246094, "high": 131.5500030517578, "low": 126.68000030517578 }, { "date": "2026-03-31", "close": 132.899994, "volume": 19405300, "open": 129.14999389648438, "high": 133.22000122070312, "low": 128.97999572753906 }, { "date": "2026-04-01", "close": 134.910004, "volume": 17050100, "open": 134.1199951171875, "high": 136.0500030517578, "low": 133.75999450683594 }, { "date": "2026-04-02", "close": 135.990005, "volume": 12266200, "open": 131.91000366210938, "high": 136.0399932861328, "low": 131.35000610351562 }, { "date": "2026-04-06", "close": 136.779999, "volume": 10147600, "open": 136.47999572753906, "high": 137.25, "low": 135.7100067138672 }, { "date": "2026-04-07", "close": 137.429993, "volume": 8585500, "open": 136.1699981689453, "high": 137.49000549316406, "low": 134.11000061035156 }, { "date": "2026-04-08", "close": 141.690002, "volume": 13359000, "open": 143.1300048828125, "high": 143.55999755859375, "low": 140.74000549316406 }, { "date": "2026-04-09", "close": 142.070007, "volume": 8235100, "open": 141.75999450683594, "high": 142.19000244140625, "low": 140.35000610351562 }, { "date": "2026-04-10", "close": 142.619995, "volume": 9310100, "open": 142.5, "high": 143.55999755859375, "low": 141.9199981689453 }, { "date": "2026-04-13", "close": 145.610001, "volume": 10407700, "open": 142.3300018310547, "high": 145.6699981689453, "low": 142.1300048828125 }, { "date": "2026-04-14", "close": 147.940002, "volume": 10183300, "open": 146.89999389648438, "high": 147.94000244140625, "low": 146.0800018310547 }, { "date": "2026-04-15", "close": 150.300003, "volume": 10622500, "open": 148.27000427246094, "high": 150.3699951171875, "low": 147.9600067138672 }, { "date": "2026-04-16", "close": 152.020004, "volume": 11778000, "open": 150.99000549316406, "high": 152.17999267578125, "low": 149.75 }, { "date": "2026-04-17", "close": 154.350006, "volume": 10630400, "open": 154.05999755859375, "high": 154.80999755859375, "low": 153.50999450683594 }, { "date": "2026-04-20", "close": 154.559998, "volume": 8131600, "open": 154.3000030517578, "high": 154.75, "low": 153.0399932861328 }, { "date": "2026-04-21", "close": 154.690002, "volume": 12657300, "open": 155.0, "high": 156.07000732421875, "low": 154.14999389648438 }, { "date": "2026-04-22", "close": 158.089996, "volume": 13830400, "open": 156.22000122070312, "high": 158.16000366210938, "low": 155.52000427246094 }, { "date": "2026-04-23", "close": 155.839996, "volume": 12151400, "open": 156.77000427246094, "high": 157.8000030517578, "low": 153.9499969482422 }, { "date": "2026-04-24", "close": 160.220001, "volume": 11059800, "open": 158.42999267578125, "high": 160.39999389648438, "low": 157.60000610351562 }, { "date": "2026-04-27", "close": 160.570007, "volume": 8963900, "open": 160.02000427246094, "high": 160.6199951171875, "low": 158.80999755859375 }, { "date": "2026-04-28", "close": 157.850006, "volume": 9253000, "open": 157.11000061035156, "high": 158.63999938964844, "low": 156.16000366210938 }, { "date": "2026-04-29", "close": 159.110001, "volume": 7506900, "open": 158.8300018310547, "high": 159.14999389648438, "low": 157.75 }, { "date": "2026-04-30", "close": 159.5, "volume": 9276400, "open": 159.64999389648438, "high": 159.8000030517578, "low": 156.8800048828125 }, { "date": "2026-05-01", "close": 161.869995, "volume": 10161800, "open": 160.38999938964844, "high": 162.2899932861328, "low": 160.13999938964844 }, { "date": "2026-05-04", "close": 162.050003, "volume": 10740000, "open": 162.7100067138672, "high": 163.24000549316406, "low": 160.8800048828125 }, { "date": "2026-05-05", "close": 165.630005, "volume": 9813500, "open": 163.8699951171875, "high": 166.02000427246094, "low": 163.52000427246094 }, { "date": "2026-05-06", "close": 170.029999, "volume": 11304700, "open": 167.8800048828125, "high": 170.0800018310547, "low": 166.83999633789062 }, { "date": "2026-05-07", "close": 169.690002, "volume": 11031500, "open": 170.25999450683594, "high": 171.9499969482422, "low": 168.6999969482422 }, { "date": "2026-05-08", "close": 175.520004, "volume": 11222200, "open": 171.58999633789062, "high": 175.60000610351562, "low": 171.3000030517578 }, { "date": "2026-05-11", "close": 177.880005, "volume": 10461800, "open": 176.14999389648438, "high": 178.3000030517578, "low": 175.8699951171875 }, { "date": "2026-05-12", "close": 175.199997, "volume": 15950700, "open": 176.14999389648438, "high": 176.99000549316406, "low": 171.1999969482422 }, { "date": "2026-05-13", "close": 176.850006, "volume": 9817900, "open": 177.27000427246094, "high": 177.74000549316406, "low": 174.25999450683594 }, { "date": "2026-05-14", "close": 179.5, "volume": 11424900, "open": 177.36000061035156, "high": 180.22000122070312, "low": 176.8699951171875 }, { "date": "2026-05-15", "close": 176.259995, "volume": 14519000, "open": 176.2100067138672, "high": 178.6999969482422, "low": 174.6300048828125 }, { "date": "2026-05-18", "close": 174.360001, "volume": 19162600, "open": 177.6199951171875, "high": 177.85000610351562, "low": 171.91000366210938 }, { "date": "2026-05-19", "close": 173.240005, "volume": 15751400, "open": 172.67999267578125, "high": 175.17999267578125, "low": 170.8300018310547 }, { "date": "2026-05-20", "close": 177.139999, "volume": 12630300, "open": 174.66000366210938, "high": 177.25, "low": 173.9499969482422 }, { "date": "2026-05-21", "close": 178.600006, "volume": 10873200, "open": 175.8300018310547, "high": 178.97999572753906, "low": 175.8300018310547 }, { "date": "2026-05-22", "close": 180.389999, "volume": 10739900, "open": 180.02999877929688, "high": 181.72999572753906, "low": 179.55999755859375 }, { "date": "2026-05-26", "close": 185.139999, "volume": 12500300, "open": 183.1999969482422, "high": 186.0, "low": 182.58999633789062 }, { "date": "2026-05-27", "close": 184.429993, "volume": 12297400, "open": 186.17999267578125, "high": 186.27000427246094, "low": 182.5399932861328 }, { "date": "2026-05-28", "close": 186.850006, "volume": 11167600, "open": 184.8300018310547, "high": 187.5800018310547, "low": 183.7899932861328 }, { "date": "2026-05-29", "close": 191.020004, "volume": 15031700, "open": 189.3300018310547, "high": 191.6300048828125, "low": 189.1999969482422 }, { "date": "2026-06-01", "close": 195.759995, "volume": 18968800, "open": 192.32000732421875, "high": 196.5, "low": 191.14999389648438 }, { "date": "2026-06-02", "close": 198.210007, "volume": 10175200, "open": 196.4499969482422, "high": 198.3800048828125, "low": 195.75 }, { "date": "2026-06-03", "close": 196.229996, "volume": 11582100, "open": 198.3699951171875, "high": 198.72999572753906, "low": 194.52999877929688 }, { "date": "2026-06-04", "close": 193.169998, "volume": 13142600, "open": 191.52000427246094, "high": 194.74000549316406, "low": 189.69000244140625 }, { "date": "2026-06-05", "close": 180.300003, "volume": 26816100, "open": 188.88999938964844, "high": 189.22000122070312, "low": 179.8000030517578 }, { "date": "2026-06-08", "close": 184.179993, "volume": 14685000, "open": 185.22000122070312, "high": 186.7100067138672, "low": 183.1699981689453 }, { "date": "2026-06-09", "close": 180.770004, "volume": 29884400, "open": 185.91000366210938, "high": 187.0800018310547, "low": 172.8800048828125 }, { "date": "2026-06-10", "close": 176.630005, "volume": 20059800, "open": 178.16000366210938, "high": 182.41000366210938, "low": 176.14999389648438 }, { "date": "2026-06-11", "close": 183.210007, "volume": 18238400, "open": 177.7899932861328, "high": 183.66000366210938, "low": 176.5 }, { "date": "2026-06-12", "close": 184.800003, "volume": 15014300, "open": 183.24000549316406, "high": 185.83999633789062, "low": 181.63999938964844 }, { "date": "2026-06-15", "close": 191.789993, "volume": 13097800, "open": 190.3699951171875, "high": 192.0800018310547, "low": 189.75 }, { "date": "2026-06-16", "close": 186.440002, "volume": 10077200, "open": 191.22999572753906, "high": 192.25, "low": 186.42999267578125 }, { "date": "2026-06-17", "close": 185.800003, "volume": 14396100, "open": 189.00999450683594, "high": 189.99000549316406, "low": 185.3000030517578 }, { "date": "2026-06-18", "close": 191.440002, "volume": 12101600, "open": 190.4199981689453, "high": 192.0, "low": 189.3800048828125 }, { "date": "2026-06-22", "close": 192.149994, "volume": 11313000, "open": 192.9499969482422, "high": 194.3000030517578, "low": 190.86000061035156 }, { "date": "2026-06-23", "close": 184.190002, "volume": 14633600, "open": 184.67999267578125, "high": 187.25, "low": 183.6999969482422 }, { "date": "2026-06-24", "close": 183.050003, "volume": 12323700, "open": 184.07000732421875, "high": 185.66000366210938, "low": 180.7899932861328 }, { "date": "2026-06-25", "close": 184.570007, "volume": 13218200, "open": 188.14999389648438, "high": 188.41000366210938, "low": 180.3800048828125 }, { "date": "2026-06-26", "close": 181.110001, "volume": 13433900, "open": 181.0, "high": 183.11000061035156, "low": 179.75999450683594 }, { "date": "2026-06-29", "close": 185.410004, "volume": 11857000, "open": 183.1199951171875, "high": 185.66000366210938, "low": 178.6699981689453 }, { "date": "2026-06-30", "close": 190.520004, "volume": 10729900, "open": 185.75999450683594, "high": 190.94000244140625, "low": 185.60000610351562 }, { "date": "2026-07-01", "close": 185.619995, "volume": 9960300, "open": 186.8300018310547, "high": 187.97999572753906, "low": 185.3800048828125 }, { "date": "2026-07-02", "close": 180.589996, "volume": 14173100, "open": 185.49000549316406, "high": 187.3800048828125, "low": 178.72000122070312 }, { "date": "2026-07-06", "close": 183.570007, "volume": 8923100, "open": 182.66000366210938, "high": 185.7100067138672, "low": 182.0399932861328 }, { "date": "2026-07-07", "close": 179.179993, "volume": 12254800, "open": 179.83999633789062, "high": 180.72000122070312, "low": 176.36000061035156 }, { "date": "2026-07-08", "close": 181.399994, "volume": 10528300, "open": 177.47999572753906, "high": 181.6300048828125, "low": 177.14999389648438 }, { "date": "2026-07-09", "close": 185.350006, "volume": 7756600, "open": 184.75999450683594, "high": 186.39999389648438, "low": 183.55999755859375 }, { "date": "2026-07-10", "close": 185.779999, "volume": 6162000, "open": 184.00999450683594, "high": 186.22999572753906, "low": 183.08999633789062 }, { "date": "2026-07-13", "close": 181.279999, "volume": 8595100, "open": 183.10000610351562, "high": 183.89999389648438, "low": 180.5399932861328 }, { "date": "2026-07-14", "close": 183.619995, "volume": 6399600, "open": 183.7100067138672, "high": 184.42999267578125, "low": 181.3300018310547 }, { "date": "2026-07-15", "close": 181.580002, "volume": 9256800, "open": 185.11000061035156, "high": 185.2899932861328, "low": 178.22000122070312 }, { "date": "2026-07-16", "close": 177.520004, "volume": 8666500, "open": 179.0, "high": 179.47999572753906, "low": 176.41000366210938 }, { "date": "2026-07-17", "close": 175.589996, "volume": 12036700, "open": 172.85000610351562, "high": 177.9199981689453, "low": 171.33999633789062 }, { "date": "2026-07-20", "close": 175.710007, "volume": 7638600, "open": 177.19000244140625, "high": 178.6999969482422, "low": 175.52000427246094 }, { "date": "2026-07-21", "close": 180.779999, "volume": 7506800, "open": 179.55999755859375, "high": 181.02000427246094, "low": 178.1699981689453 }, { "date": "2026-07-22", "close": 180.270004, "volume": 5357600, "open": 178.16000366210938, "high": 181.42999267578125, "low": 178.14999389648438 }, { "date": "2026-07-23", "close": 178.449997, "volume": 7177000, "open": 178.8000030517578, "high": 180.38999938964844, "low": 177.1999969482422 }, { "date": "2026-07-24", "close": 175.880005, "volume": 7739600, "open": 177.82000732421875, "high": 179.00999450683594, "low": 175.0500030517578 }, { "date": "2026-07-27", "close": 174.300003, "volume": 8376600, "open": 177.8300018310547, "high": 178.3000030517578, "low": 171.72999572753906 }, { "date": "2026-07-28", "close": 171.089996, "volume": 10049300, "open": 171.2100067138672, "high": 172.1699981689453, "low": 167.5399932861328 }, { "date": "2026-07-29", "close": 166.570007, "volume": 14372900, "open": 171.1199951171875, "high": 172.50999450683594, "low": 166.4600067138672 }, { "date": "2026-07-30", "close": 175.729996, "volume": 15098400, "open": 172.80999755859375, "high": 176.08999633789062, "low": 172.16000366210938 }, { "date": "2026-07-31", "close": 175.350006, "volume": 9146200, "open": 177.4600067138672, "high": 178.6199951171875, "low": 172.6999969482422 }, { "date": "2026-08-03", "close": 178.039993, "volume": 9343400, "open": 174.00999450683594, "high": 178.9199981689453, "low": 173.0399932861328 }, { "date": "2026-08-04", "close": 186.899994, "volume": 13495800, "open": 182.52000427246094, "high": 187.7100067138672, "low": 181.8699951171875 }, { "date": "2026-08-05", "close": 185.910004, "volume": 7571400, "open": 187.33999633789062, "high": 188.6199951171875, "low": 185.7100067138672 }, { "date": "2026-08-06", "close": 185.330002, "volume": 6706000, "open": 183.19000244140625, "high": 186.91000366210938, "low": 182.05999755859375 }, { "date": "2026-08-07", "close": 187.970001, "volume": 6361200, "open": 187.99000549316406, "high": 188.72999572753906, "low": 185.74000549316406 }, { "date": "2026-08-10", "close": 186.320007, "volume": 6486800, "open": 188.0800018310547, "high": 188.83999633789062, "low": 186.27000427246094 }, { "date": "2026-08-11", "close": 186.089996, "volume": 5759200, "open": 187.69000244140625, "high": 187.7100067138672, "low": 185.07000732421875 }, { "date": "2026-08-12", "close": 188.860001, "volume": 5887200, "open": 189.47000122070312, "high": 189.58999633789062, "low": 188.3300018310547 }, { "date": "2026-08-13", "close": 190.770004, "volume": 4873900, "open": 189.1300048828125, "high": 191.74000549316406, "low": 188.86000061035156 }, { "date": "2026-08-14", "close": 190.009995, "volume": 3634400, "open": 191.13999938964844, "high": 191.35000610351562, "low": 189.25 }, { "date": "2026-08-17", "close": 190.320007, "volume": 6099500, "open": 190.7899932861328, "high": 191.75, "low": 190.11000061035156 }, { "date": "2026-08-18", "close": 185.619995, "volume": 8436300, "open": 186.2899932861328, "high": 187.5, "low": 184.3300018310547 }, { "date": "2026-08-19", "close": 183.639999, "volume": 7310400, "open": 186.38999938964844, "high": 186.91000366210938, "low": 182.41000366210938 }, { "date": "2026-08-20", "close": 183.100006, "volume": 5012100, "open": 183.47000122070312, "high": 184.7100067138672, "low": 182.66000366210938 }, { "date": "2026-08-21", "close": 183.309998, "volume": 5781100, "open": 184.4199981689453, "high": 184.55999755859375, "low": 181.89999389648438 }, { "date": "2026-08-24", "close": 180.050003, "volume": 6540100, "open": 181.67999267578125, "high": 181.8800048828125, "low": 178.82000732421875 }, { "date": "2026-08-25", "close": 181.740005, "volume": 5363500, "open": 182.11000061035156, "high": 183.02000427246094, "low": 180.58999633789062 }, { "date": "2026-08-26", "close": 182.839996, "volume": 4662700, "open": 180.7100067138672, "high": 183.35000610351562, "low": 180.7100067138672 }, { "date": "2026-08-27", "close": 188.610001, "volume": 8136000, "open": 186.47000122070312, "high": 188.74000549316406, "low": 185.6699981689453 }, { "date": "2026-08-28", "close": 185.690002, "volume": 6300200, "open": 188.07000732421875, "high": 188.6699981689453, "low": 185.50999450683594 }, { "date": "2026-08-31", "close": 186.5, "volume": 4874800, "open": 185.77999877929688, "high": 186.64999389648438, "low": 185.27999877929688 }, { "date": "2026-09-01", "close": 183.639999, "volume": 7648700, "open": 183.6999969482422, "high": 184.9199981689453, "low": 182.6300048828125 }, { "date": "2026-09-02", "close": 183.600006, "volume": 5698700, "open": 183.4600067138672, "high": 183.77999877929688, "low": 182.27000427246094 }, { "date": "2026-09-03", "close": 185.970001, "volume": 6091100, "open": 183.52000427246094, "high": 186.32000732421875, "low": 182.49000549316406 }, { "date": "2026-09-04", "close": 187.279999, "volume": 5103800, "open": 187.19000244140625, "high": 188.1999969482422, "low": 186.4199981689453 }, { "date": "2026-09-08", "close": 187.869995, "volume": 8421300, "open": 188.63999938964844, "high": 189.0800018310547, "low": 187.02000427246094 }, { "date": "2026-09-09", "close": 187.869995, "volume": 5990000, "open": 187.52999877929688, "high": 188.8300018310547, "low": 187.14999389648438 }, { "date": "2026-09-10", "close": 185.220001, "volume": 5568800, "open": 185.24000549316406, "high": 186.52000427246094, "low": 184.57000732421875 }, { "date": "2026-09-11", "close": 187.669998, "volume": 6534700, "open": 187.35000610351562, "high": 188.63999938964844, "low": 186.8800048828125 }, { "date": "2026-09-14", "close": 184.279999, "volume": 8532300, "open": 183.0, "high": 185.60000610351562, "low": 182.0800018310547 }, { "date": "2026-09-15", "close": 183.740005, "volume": 6147600, "open": 184.5, "high": 185.07000732421875, "low": 183.4600067138672 }, { "date": "2026-09-16", "close": 183.929993, "volume": 8061600, "open": 184.92999267578125, "high": 186.1300048828125, "low": 182.4199981689453 }, { "date": "2026-09-17", "close": 188.059998, "volume": 7390700, "open": 187.3000030517578, "high": 188.52999877929688, "low": 186.72999572753906 }, { "date": "2026-09-18", "close": 189.600006, "volume": 6996200, "open": 189.22999572753906, "high": 189.80999755859375, "low": 187.52000427246094 }, { "date": "2026-09-21", "close": 194.850006, "volume": 9038700, "open": 191.7899932861328, "high": 195.08999633789062, "low": 190.97000122070312 }, { "date": "2026-09-22", "close": 196.270004, "volume": 8730500, "open": 194.58999633789062, "high": 196.50999450683594, "low": 194.47000122070312 }, { "date": "2026-09-23", "close": 195.339996, "volume": 5852800, "open": 196.66000366210938, "high": 196.67999267578125, "low": 193.82000732421875 }, { "date": "2026-09-24", "close": 194.710007, "volume": 6356900, "open": 193.0, "high": 195.1999969482422, "low": 192.61000061035156 }, { "date": "2026-09-25", "close": 196.270004, "volume": 6000400, "open": 195.52999877929688, "high": 196.94000244140625, "low": 195.0500030517578 }, { "date": "2026-09-28", "close": 194.529999, "volume": 6957700, "open": 195.24000549316406, "high": 196.14999389648438, "low": 192.67999267578125 }, { "date": "2026-09-29", "close": 194.5, "volume": 6178000, "open": 196.0399932861328, "high": 196.16000366210938, "low": 193.9499969482422 }, { "date": "2026-09-30", "close": 195.75, "volume": 9106200, "open": 195.47000122070312, "high": 197.05999755859375, "low": 195.25999450683594 }, { "date": "2026-10-01", "close": 197.809998, "volume": 10920200, "open": 196.8699951171875, "high": 198.5399932861328, "low": 195.5399932861328 }, { "date": "2026-10-02", "close": 199.809998, "volume": 8941200, "open": 201.16000366210938, "high": 201.38999938964844, "low": 199.35000610351562 }, { "date": "2026-10-05", "close": 200.929993, "volume": 6587400, "open": 200.27000427246094, "high": 201.3000030517578, "low": 199.9499969482422 }, { "date": "2026-10-06", "close": 202.0, "volume": 6124000, "open": 202.47999572753906, "high": 203.25, "low": 201.8699951171875 }, { "date": "2026-10-07", "close": 201.389999, "volume": 6326200, "open": 200.27999877929688, "high": 201.55999755859375, "low": 199.6300048828125 }, { "date": "2026-10-08", "close": 197.779999, "volume": 9130400, "open": 199.75, "high": 201.25999450683594, "low": 196.47999572753906 }, { "date": "2026-10-09", "close": 198.779999, "volume": 5563500, "open": 199.39999389648438, "high": 199.41000366210938, "low": 197.3800048828125 }, { "date": "2026-10-12", "close": 196.360001, "volume": 5200700, "open": 198.07000732421875, "high": 198.17999267578125, "low": 195.82000732421875 }, { "date": "2026-10-13", "close": 196.279999, "volume": 6749900, "open": 194.1999969482422, "high": 196.33999633789062, "low": 193.9199981689453 }, { "date": "2026-10-14", "close": 190.429993, "volume": 11966900, "open": 193.99000549316406, "high": 194.66000366210938, "low": 189.72999572753906 }, { "date": "2026-10-15", "close": 189.190002, "volume": 13745900, "open": 186.3800048828125, "high": 189.50999450683594, "low": 184.83999633789062 }, { "date": "2026-10-16", "close": 183.470001, "volume": 15304600, "open": 188.27999877929688, "high": 188.5399932861328, "low": 182.82000732421875 }, { "date": "2026-10-19", "close": 185.960007, "volume": 9091000, "open": 186.99000549316406, "high": 188.02000427246094, "low": 185.61000061035156 }, { "date": "2026-10-20", "close": 185.440002, "volume": 9212100, "open": 184.27000427246094, "high": 187.0500030517578, "low": 182.80999755859375 }, { "date": "2026-10-21", "close": 188.539993, "volume": 9596400, "open": 187.52999877929688, "high": 189.11000061035156, "low": 186.47000122070312 }, { "date": "2026-10-22", "close": 182.339996, "volume": 12113300, "open": 184.92999267578125, "high": 185.49000549316406, "low": 181.5 }, { "date": "2026-10-23", "close": 183.229996, "volume": 7434000, "open": 181.82000732421875, "high": 184.4199981689453, "low": 181.5500030517578 }, { "date": "2026-10-26", "close": 186.320007, "volume": 7350000, "open": 184.11000061035156, "high": 186.99000549316406, "low": 183.39999389648438 }, { "date": "2026-10-27", "close": 189.490005, "volume": 7725700, "open": 187.57000732421875, "high": 190.10000610351562, "low": 187.10000610351562 }, { "date": "2026-10-28", "close": 191.0, "volume": 7909400, "open": 190.77999877929688, "high": 191.5500030517578, "low": 189.3800048828125 }, { "date": "2026-10-29", "close": 188.740005, "volume": 7527800, "open": 188.9199981689453, "high": 189.33999633789062, "low": 187.69000244140625 }, { "date": "2026-10-30", "close": 179.509995, "volume": 19172000, "open": 182.11000061035156, "high": 182.2899932861328, "low": 176.9199981689453 }, { "date": "2026-11-02", "close": 174.220001, "volume": 15284100, "open": 180.39999389648438, "high": 180.88999938964844, "low": 173.91000366210938 }, { "date": "2026-11-03", "close": 176.509995, "volume": 10864100, "open": 175.1999969482422, "high": 177.47999572753906, "low": 174.8000030517578 }, { "date": "2026-11-04", "close": 176.5, "volume": 12698600, "open": 176.67999267578125, "high": 180.19000244140625, "low": 175.74000549316406 }, { "date": "2026-11-05", "close": 162.380005, "volume": 33508200, "open": 172.3300018310547, "high": 172.72000122070312, "low": 162.13999938964844 }, { "date": "2026-11-06", "close": 164.740005, "volume": 20002100, "open": 166.9600067138672, "high": 168.11000061035156, "low": 163.67999267578125 }, { "date": "2026-11-09", "close": 170.880005, "volume": 15195500, "open": 165.5800018310547, "high": 171.6300048828125, "low": 165.3000030517578 }, { "date": "2026-11-10", "close": 168.910004, "volume": 10451400, "open": 168.67999267578125, "high": 171.36000061035156, "low": 166.3300018310547 }, { "date": "2026-11-11", "close": 174.360001, "volume": 15099400, "open": 173.77999877929688, "high": 176.49000549316406, "low": 172.5 }, { "date": "2026-11-12", "close": 173.770004, "volume": 9929100, "open": 169.85000610351562, "high": 175.4600067138672, "low": 169.35000610351562 } ], "indicators": { "sma20": 179.3155, "sma50": 187.4156, "return_20d": -8.151, "rsi14": 41.77, "realized_vol_20d": 46.34 }, "status": "observed" }, "XLP": { "symbol": "XLP", "name": "Consumer Staples Select Sector SPDR", "group": "Sectors", "sector": "Consumer staples", "asset_class": "sector_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/XLP/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 91.059998, "prev_close": 91.449997, "change": -0.389999, "change_pct": -0.4265, "volume": 13915600, "history": [ { "date": "2023-11-13", "close": 69.18, "volume": 8540800, "open": 68.9000015258789, "high": 69.37999725341797, "low": 68.83999633789062 }, { "date": "2023-11-14", "close": 69.889999, "volume": 13606200, "open": 69.52999877929688, "high": 70.12000274658203, "low": 69.5 }, { "date": "2023-11-15", "close": 70.449997, "volume": 10618900, "open": 70.4000015258789, "high": 70.58999633789062, "low": 70.22000122070312 }, { "date": "2023-11-16", "close": 69.580002, "volume": 16536300, "open": 69.72000122070312, "high": 70.0199966430664, "low": 69.44000244140625 }, { "date": "2023-11-17", "close": 69.489998, "volume": 10761100, "open": 69.66999816894531, "high": 69.72000122070312, "low": 69.23999786376953 }, { "date": "2023-11-20", "close": 69.440002, "volume": 11651300, "open": 69.19999694824219, "high": 69.55999755859375, "low": 69.1500015258789 }, { "date": "2023-11-21", "close": 69.650002, "volume": 11681400, "open": 69.43000030517578, "high": 69.69999694824219, "low": 69.12999725341797 }, { "date": "2023-11-22", "close": 70.150002, "volume": 8862100, "open": 69.80000305175781, "high": 70.19000244140625, "low": 69.80000305175781 }, { "date": "2023-11-24", "close": 70.410004, "volume": 4500800, "open": 70.16000366210938, "high": 70.47000122070312, "low": 70.16000366210938 }, { "date": "2023-11-27", "close": 70.209999, "volume": 11746800, "open": 70.33999633789062, "high": 70.47000122070312, "low": 70.16999816894531 }, { "date": "2023-11-28", "close": 70.529999, "volume": 8562300, "open": 70.19000244140625, "high": 70.70999908447266, "low": 70.18000030517578 }, { "date": "2023-11-29", "close": 69.959999, "volume": 9873800, "open": 70.5999984741211, "high": 70.5999984741211, "low": 69.87000274658203 }, { "date": "2023-11-30", "close": 70.660004, "volume": 11803600, "open": 70.02999877929688, "high": 70.69999694824219, "low": 69.56999969482422 }, { "date": "2023-12-01", "close": 70.949997, "volume": 13490300, "open": 70.61000061035156, "high": 70.9800033569336, "low": 70.4000015258789 }, { "date": "2023-12-04", "close": 71.040001, "volume": 11386300, "open": 70.55999755859375, "high": 71.27999877929688, "low": 70.55999755859375 }, { "date": "2023-12-05", "close": 70.480003, "volume": 11565900, "open": 70.93000030517578, "high": 71.0999984741211, "low": 70.38999938964844 }, { "date": "2023-12-06", "close": 70.300003, "volume": 11008700, "open": 70.31999969482422, "high": 70.47000122070312, "low": 70.01000213623047 }, { "date": "2023-12-07", "close": 70.599998, "volume": 8460000, "open": 70.5, "high": 70.83000183105469, "low": 70.25 }, { "date": "2023-12-08", "close": 70.110001, "volume": 8191300, "open": 70.47000122070312, "high": 70.52999877929688, "low": 70.01000213623047 }, { "date": "2023-12-11", "close": 70.779999, "volume": 16192800, "open": 70.5, "high": 70.80999755859375, "low": 70.38999938964844 }, { "date": "2023-12-12", "close": 71.010002, "volume": 8764500, "open": 70.93000030517578, "high": 71.01000213623047, "low": 70.61000061035156 }, { "date": "2023-12-13", "close": 72.300003, "volume": 14052700, "open": 71.0, "high": 72.31999969482422, "low": 70.81999969482422 }, { "date": "2023-12-14", "close": 71.239998, "volume": 16056700, "open": 72.36000061035156, "high": 72.47000122070312, "low": 71.19000244140625 }, { "date": "2023-12-15", "close": 71.239998, "volume": 17434600, "open": 71.13999938964844, "high": 71.44000244140625, "low": 70.95999908447266 }, { "date": "2023-12-18", "close": 71.440002, "volume": 11816000, "open": 71.01000213623047, "high": 71.69999694824219, "low": 70.86000061035156 }, { "date": "2023-12-19", "close": 71.580002, "volume": 8283200, "open": 71.30999755859375, "high": 71.66000366210938, "low": 71.27999877929688 }, { "date": "2023-12-20", "close": 70.190002, "volume": 16705400, "open": 71.11000061035156, "high": 71.2699966430664, "low": 70.19000244140625 }, { "date": "2023-12-21", "close": 70.68, "volume": 10971900, "open": 70.56999969482422, "high": 70.75, "low": 70.12000274658203 }, { "date": "2023-12-22", "close": 71.220001, "volume": 7831800, "open": 70.86000061035156, "high": 71.3499984741211, "low": 70.79000091552734 }, { "date": "2023-12-26", "close": 71.519997, "volume": 6915800, "open": 71.06999969482422, "high": 71.69999694824219, "low": 71.06999969482422 }, { "date": "2023-12-27", "close": 71.849998, "volume": 7566700, "open": 71.54000091552734, "high": 71.8499984741211, "low": 71.44000244140625 }, { "date": "2023-12-28", "close": 71.879997, "volume": 6466000, "open": 71.75, "high": 71.97000122070312, "low": 71.6500015258789 }, { "date": "2023-12-29", "close": 72.029999, "volume": 10412700, "open": 71.77999877929688, "high": 72.06999969482422, "low": 71.70999908447266 }, { "date": "2024-01-02", "close": 72.839996, "volume": 12912000, "open": 71.7699966430664, "high": 72.95999908447266, "low": 71.7699966430664 }, { "date": "2024-01-03", "close": 72.269997, "volume": 13979700, "open": 72.97000122070312, "high": 73.08999633789062, "low": 72.16000366210938 }, { "date": "2024-01-04", "close": 72.169998, "volume": 10865000, "open": 72.22000122070312, "high": 72.66000366210938, "low": 72.0199966430664 }, { "date": "2024-01-05", "close": 72.010002, "volume": 12802800, "open": 72.20999908447266, "high": 72.4800033569336, "low": 71.58999633789062 }, { "date": "2024-01-08", "close": 72.540001, "volume": 9409000, "open": 72.0199966430664, "high": 72.56999969482422, "low": 71.9800033569336 }, { "date": "2024-01-09", "close": 72.730003, "volume": 7838600, "open": 72.2699966430664, "high": 72.7300033569336, "low": 72.01000213623047 }, { "date": "2024-01-10", "close": 72.580002, "volume": 11113300, "open": 72.66999816894531, "high": 73.0, "low": 72.36000061035156 }, { "date": "2024-01-11", "close": 72.57, "volume": 9507800, "open": 72.5, "high": 72.61000061035156, "low": 72.08000183105469 }, { "date": "2024-01-12", "close": 72.800003, "volume": 7712800, "open": 72.81999969482422, "high": 72.9800033569336, "low": 72.55000305175781 }, { "date": "2024-01-16", "close": 72.400002, "volume": 11566900, "open": 72.80999755859375, "high": 72.8499984741211, "low": 72.11000061035156 }, { "date": "2024-01-17", "close": 72.349998, "volume": 9641400, "open": 72.2300033569336, "high": 72.5999984741211, "low": 72.08000183105469 }, { "date": "2024-01-18", "close": 72.260002, "volume": 10548800, "open": 72.16999816894531, "high": 72.30999755859375, "low": 71.70999908447266 }, { "date": "2024-01-19", "close": 72.050003, "volume": 11309600, "open": 72.31999969482422, "high": 72.33999633789062, "low": 71.68000030517578 }, { "date": "2024-01-22", "close": 71.699997, "volume": 15078600, "open": 71.73999786376953, "high": 72.0, "low": 71.55999755859375 }, { "date": "2024-01-23", "close": 72.480003, "volume": 13859600, "open": 72.08000183105469, "high": 72.58999633789062, "low": 72.05999755859375 }, { "date": "2024-01-24", "close": 71.589996, "volume": 12290500, "open": 72.41999816894531, "high": 72.45999908447266, "low": 71.56999969482422 }, { "date": "2024-01-25", "close": 72.279999, "volume": 12160900, "open": 71.88999938964844, "high": 72.27999877929688, "low": 71.58999633789062 }, { "date": "2024-01-26", "close": 72.629997, "volume": 7432800, "open": 72.41999816894531, "high": 72.73999786376953, "low": 72.41999816894531 }, { "date": "2024-01-29", "close": 73.050003, "volume": 9321900, "open": 72.83000183105469, "high": 73.08000183105469, "low": 72.56999969482422 }, { "date": "2024-01-30", "close": 73.459999, "volume": 11058900, "open": 72.94000244140625, "high": 73.5, "low": 72.68000030517578 }, { "date": "2024-01-31", "close": 72.919998, "volume": 17220600, "open": 73.44000244140625, "high": 73.6500015258789, "low": 72.83000183105469 }, { "date": "2024-02-01", "close": 74.410004, "volume": 20588700, "open": 72.94999694824219, "high": 74.41000366210938, "low": 72.72000122070312 }, { "date": "2024-02-02", "close": 74.169998, "volume": 23158000, "open": 74.19000244140625, "high": 74.4800033569336, "low": 73.80999755859375 }, { "date": "2024-02-05", "close": 73.709999, "volume": 14564700, "open": 74.19000244140625, "high": 74.23999786376953, "low": 73.69000244140625 }, { "date": "2024-02-06", "close": 73.879997, "volume": 11224200, "open": 73.70999908447266, "high": 73.91999816894531, "low": 73.47000122070312 }, { "date": "2024-02-07", "close": 73.809998, "volume": 7544100, "open": 74.19000244140625, "high": 74.2300033569336, "low": 73.73999786376953 }, { "date": "2024-02-08", "close": 73.790001, "volume": 16287600, "open": 73.69000244140625, "high": 74.08000183105469, "low": 73.47000122070312 }, { "date": "2024-02-09", "close": 73.110001, "volume": 20698800, "open": 73.5999984741211, "high": 73.5999984741211, "low": 73.0 }, { "date": "2024-02-12", "close": 73.629997, "volume": 13422900, "open": 73.19000244140625, "high": 73.63999938964844, "low": 72.80000305175781 }, { "date": "2024-02-13", "close": 72.839996, "volume": 21640600, "open": 73.58000183105469, "high": 73.79000091552734, "low": 72.4000015258789 }, { "date": "2024-02-14", "close": 72.699997, "volume": 15191300, "open": 72.77999877929688, "high": 72.81999969482422, "low": 72.36000061035156 }, { "date": "2024-02-15", "close": 73.169998, "volume": 14235700, "open": 72.98999786376953, "high": 73.2699966430664, "low": 72.91000366210938 }, { "date": "2024-02-16", "close": 73.279999, "volume": 15568300, "open": 73.0999984741211, "high": 73.62000274658203, "low": 72.79000091552734 }, { "date": "2024-02-20", "close": 74.050003, "volume": 15388700, "open": 73.80000305175781, "high": 74.47000122070312, "low": 73.68000030517578 }, { "date": "2024-02-21", "close": 74.32, "volume": 13776600, "open": 74.19000244140625, "high": 74.44000244140625, "low": 73.97000122070312 }, { "date": "2024-02-22", "close": 74.550003, "volume": 11744900, "open": 73.98999786376953, "high": 74.62999725341797, "low": 73.69000244140625 }, { "date": "2024-02-23", "close": 74.779999, "volume": 12548300, "open": 74.58999633789062, "high": 75.16000366210938, "low": 74.45999908447266 }, { "date": "2024-02-26", "close": 74.480003, "volume": 11806000, "open": 74.80000305175781, "high": 74.81999969482422, "low": 74.37000274658203 }, { "date": "2024-02-27", "close": 74.489998, "volume": 8294300, "open": 74.41000366210938, "high": 74.52999877929688, "low": 74.27999877929688 }, { "date": "2024-02-28", "close": 74.57, "volume": 6768700, "open": 74.44000244140625, "high": 74.63999938964844, "low": 74.25 }, { "date": "2024-02-29", "close": 74.449997, "volume": 14083400, "open": 74.80000305175781, "high": 74.91000366210938, "low": 74.30999755859375 }, { "date": "2024-03-01", "close": 74.459999, "volume": 15512500, "open": 74.25, "high": 74.54000091552734, "low": 73.94000244140625 }, { "date": "2024-03-04", "close": 74.519997, "volume": 15912700, "open": 74.16999816894531, "high": 74.58000183105469, "low": 74.1500015258789 }, { "date": "2024-03-05", "close": 74.699997, "volume": 15708400, "open": 74.83999633789062, "high": 75.22000122070312, "low": 74.55000305175781 }, { "date": "2024-03-06", "close": 75.330002, "volume": 11816200, "open": 75.05000305175781, "high": 75.45999908447266, "low": 74.9800033569336 }, { "date": "2024-03-07", "close": 75.760002, "volume": 9174900, "open": 75.63999938964844, "high": 75.83000183105469, "low": 75.45999908447266 }, { "date": "2024-03-08", "close": 75.160004, "volume": 13301600, "open": 75.25, "high": 75.38999938964844, "low": 74.88999938964844 }, { "date": "2024-03-11", "close": 75.57, "volume": 9316500, "open": 75.33000183105469, "high": 75.68000030517578, "low": 75.11000061035156 }, { "date": "2024-03-12", "close": 75.959999, "volume": 10454900, "open": 75.73999786376953, "high": 76.19000244140625, "low": 75.63999938964844 }, { "date": "2024-03-13", "close": 76.150002, "volume": 9739500, "open": 75.94999694824219, "high": 76.19999694824219, "low": 75.83000183105469 }, { "date": "2024-03-14", "close": 75.559998, "volume": 14086100, "open": 76.0999984741211, "high": 76.27999877929688, "low": 75.30999755859375 }, { "date": "2024-03-15", "close": 75.529999, "volume": 14248300, "open": 75.19999694824219, "high": 75.61000061035156, "low": 75.08000183105469 }, { "date": "2024-03-18", "close": 75.459999, "volume": 10229000, "open": 74.88999938964844, "high": 75.68000030517578, "low": 74.88999938964844 }, { "date": "2024-03-19", "close": 75.739998, "volume": 10245900, "open": 75.55999755859375, "high": 75.77999877929688, "low": 75.5199966430664 }, { "date": "2024-03-20", "close": 75.970001, "volume": 10986100, "open": 75.8499984741211, "high": 76.0, "low": 75.56999969482422 }, { "date": "2024-03-21", "close": 76.010002, "volume": 8936100, "open": 76.01000213623047, "high": 76.2699966430664, "low": 75.69000244140625 }, { "date": "2024-03-22", "close": 75.639999, "volume": 10942300, "open": 76.01000213623047, "high": 76.12999725341797, "low": 75.62000274658203 }, { "date": "2024-03-25", "close": 75.43, "volume": 11003700, "open": 75.63999938964844, "high": 75.81999969482422, "low": 75.2699966430664 }, { "date": "2024-03-26", "close": 75.470001, "volume": 7964400, "open": 75.5199966430664, "high": 75.69000244140625, "low": 75.41000366210938 }, { "date": "2024-03-27", "close": 76.260002, "volume": 9848100, "open": 75.8499984741211, "high": 76.26000213623047, "low": 75.8499984741211 }, { "date": "2024-03-28", "close": 76.360001, "volume": 9172700, "open": 76.48999786376953, "high": 76.61000061035156, "low": 76.26000213623047 }, { "date": "2024-04-01", "close": 75.75, "volume": 13205200, "open": 76.3499984741211, "high": 76.45999908447266, "low": 75.75 }, { "date": "2024-04-02", "close": 75.360001, "volume": 16269200, "open": 75.75, "high": 75.86000061035156, "low": 75.23999786376953 }, { "date": "2024-04-03", "close": 74.529999, "volume": 16094700, "open": 75.33000183105469, "high": 75.33000183105469, "low": 74.41000366210938 }, { "date": "2024-04-04", "close": 74.209999, "volume": 18289500, "open": 74.86000061035156, "high": 74.98999786376953, "low": 74.11000061035156 }, { "date": "2024-04-05", "close": 74.330002, "volume": 11148900, "open": 74.1500015258789, "high": 74.55999755859375, "low": 73.98999786376953 }, { "date": "2024-04-08", "close": 74.220001, "volume": 10040700, "open": 74.19999694824219, "high": 74.48999786376953, "low": 74.1500015258789 }, { "date": "2024-04-09", "close": 74.580002, "volume": 12629600, "open": 74.44000244140625, "high": 74.5999984741211, "low": 74.0199966430664 }, { "date": "2024-04-10", "close": 74.309998, "volume": 15018400, "open": 74.0, "high": 74.43000030517578, "low": 73.7699966430664 }, { "date": "2024-04-11", "close": 74.129997, "volume": 10551900, "open": 74.66999816894531, "high": 74.69000244140625, "low": 73.9000015258789 }, { "date": "2024-04-12", "close": 73.379997, "volume": 14605900, "open": 73.83000183105469, "high": 74.0199966430664, "low": 73.30000305175781 }, { "date": "2024-04-15", "close": 73.080002, "volume": 12119600, "open": 73.83000183105469, "high": 74.0199966430664, "low": 72.97000122070312 }, { "date": "2024-04-16", "close": 73.110001, "volume": 12737600, "open": 73.2300033569336, "high": 73.33000183105469, "low": 72.93000030517578 }, { "date": "2024-04-17", "close": 73.379997, "volume": 12731500, "open": 73.54000091552734, "high": 73.63999938964844, "low": 73.02999877929688 }, { "date": "2024-04-18", "close": 73.720001, "volume": 11964200, "open": 73.62000274658203, "high": 73.88999938964844, "low": 73.47000122070312 }, { "date": "2024-04-19", "close": 74.440002, "volume": 15843100, "open": 73.69000244140625, "high": 74.4800033569336, "low": 73.55999755859375 }, { "date": "2024-04-22", "close": 75.150002, "volume": 12181600, "open": 74.58999633789062, "high": 75.3499984741211, "low": 74.26000213623047 }, { "date": "2024-04-23", "close": 75.360001, "volume": 12821100, "open": 75.2699966430664, "high": 75.43000030517578, "low": 75.0199966430664 }, { "date": "2024-04-24", "close": 75.93, "volume": 15011000, "open": 74.83999633789062, "high": 76.0199966430664, "low": 74.48999786376953 }, { "date": "2024-04-25", "close": 75.75, "volume": 14352600, "open": 76.08999633789062, "high": 76.47000122070312, "low": 75.47000122070312 }, { "date": "2024-04-26", "close": 75.589996, "volume": 13488200, "open": 75.4800033569336, "high": 76.0, "low": 75.43000030517578 }, { "date": "2024-04-29", "close": 75.830002, "volume": 9244000, "open": 75.61000061035156, "high": 75.86000061035156, "low": 75.37999725341797 }, { "date": "2024-04-30", "close": 75.5, "volume": 12517400, "open": 75.75, "high": 75.7699966430664, "low": 75.31999969482422 }, { "date": "2024-05-01", "close": 75.019997, "volume": 24867400, "open": 75.27999877929688, "high": 75.56999969482422, "low": 74.70999908447266 }, { "date": "2024-05-02", "close": 75.650002, "volume": 22820400, "open": 75.2699966430664, "high": 75.91999816894531, "low": 74.9800033569336 }, { "date": "2024-05-03", "close": 75.879997, "volume": 18088200, "open": 75.68000030517578, "high": 76.02999877929688, "low": 75.25 }, { "date": "2024-05-06", "close": 75.919998, "volume": 12508400, "open": 76.05000305175781, "high": 76.13999938964844, "low": 75.43000030517578 }, { "date": "2024-05-07", "close": 76.75, "volume": 14641800, "open": 76.23999786376953, "high": 76.79000091552734, "low": 76.23999786376953 }, { "date": "2024-05-08", "close": 76.519997, "volume": 12686000, "open": 76.73999786376953, "high": 76.88999938964844, "low": 76.41999816894531 }, { "date": "2024-05-09", "close": 77.18, "volume": 12851900, "open": 76.58999633789062, "high": 77.18000030517578, "low": 76.54000091552734 }, { "date": "2024-05-10", "close": 77.620003, "volume": 10774900, "open": 77.16999816894531, "high": 77.70999908447266, "low": 77.0999984741211 }, { "date": "2024-05-13", "close": 77.400002, "volume": 11755400, "open": 77.7699966430664, "high": 78.0, "low": 77.2699966430664 }, { "date": "2024-05-14", "close": 77.25, "volume": 10117600, "open": 77.47000122070312, "high": 77.5999984741211, "low": 76.87000274658203 }, { "date": "2024-05-15", "close": 77.300003, "volume": 18143000, "open": 77.05000305175781, "high": 77.41999816894531, "low": 77.05000305175781 }, { "date": "2024-05-16", "close": 78.400002, "volume": 17360400, "open": 78.0, "high": 78.61000061035156, "low": 77.83000183105469 }, { "date": "2024-05-17", "close": 78.209999, "volume": 11265700, "open": 78.30999755859375, "high": 78.37999725341797, "low": 78.01000213623047 }, { "date": "2024-05-20", "close": 77.669998, "volume": 9226400, "open": 78.19000244140625, "high": 78.19000244140625, "low": 77.58000183105469 }, { "date": "2024-05-21", "close": 78.129997, "volume": 6595200, "open": 77.87999725341797, "high": 78.16000366210938, "low": 77.72000122070312 }, { "date": "2024-05-22", "close": 77.82, "volume": 9395100, "open": 77.5999984741211, "high": 78.08000183105469, "low": 77.45999908447266 }, { "date": "2024-05-23", "close": 76.900002, "volume": 10751300, "open": 77.58000183105469, "high": 77.70999908447266, "low": 76.86000061035156 }, { "date": "2024-05-24", "close": 77.099998, "volume": 6943200, "open": 77.16999816894531, "high": 77.4000015258789, "low": 77.05999755859375 }, { "date": "2024-05-28", "close": 76.5, "volume": 8840700, "open": 76.8499984741211, "high": 77.05999755859375, "low": 76.22000122070312 }, { "date": "2024-05-29", "close": 75.949997, "volume": 10402400, "open": 76.08999633789062, "high": 76.36000061035156, "low": 75.91999816894531 }, { "date": "2024-05-30", "close": 76.150002, "volume": 7404400, "open": 76.16999816894531, "high": 76.36000061035156, "low": 75.97000122070312 }, { "date": "2024-05-31", "close": 77.339996, "volume": 11873900, "open": 76.08000183105469, "high": 77.37999725341797, "low": 75.7300033569336 }, { "date": "2024-06-03", "close": 77.309998, "volume": 12223400, "open": 77.08999633789062, "high": 77.68000030517578, "low": 76.86000061035156 }, { "date": "2024-06-04", "close": 77.980003, "volume": 9097500, "open": 77.31999969482422, "high": 78.11000061035156, "low": 77.19000244140625 }, { "date": "2024-06-05", "close": 77.809998, "volume": 9095100, "open": 77.87999725341797, "high": 77.98999786376953, "low": 77.19000244140625 }, { "date": "2024-06-06", "close": 78.050003, "volume": 9759400, "open": 77.76000213623047, "high": 78.33000183105469, "low": 77.5999984741211 }, { "date": "2024-06-07", "close": 77.660004, "volume": 7490500, "open": 78.02999877929688, "high": 78.25, "low": 77.58000183105469 }, { "date": "2024-06-10", "close": 77.599998, "volume": 10033800, "open": 77.77999877929688, "high": 77.80000305175781, "low": 77.0999984741211 }, { "date": "2024-06-11", "close": 77.559998, "volume": 8583700, "open": 77.48999786376953, "high": 77.55999755859375, "low": 76.91999816894531 }, { "date": "2024-06-12", "close": 76.709999, "volume": 14172800, "open": 77.70999908447266, "high": 77.75, "low": 76.5199966430664 }, { "date": "2024-06-13", "close": 76.809998, "volume": 8723500, "open": 76.68000030517578, "high": 76.87999725341797, "low": 76.36000061035156 }, { "date": "2024-06-14", "close": 76.949997, "volume": 7246400, "open": 76.58999633789062, "high": 76.94999694824219, "low": 76.38999938964844 }, { "date": "2024-06-17", "close": 77.68, "volume": 8762000, "open": 76.66000366210938, "high": 77.81999969482422, "low": 76.5 }, { "date": "2024-06-18", "close": 77.779999, "volume": 6567100, "open": 77.55999755859375, "high": 77.87999725341797, "low": 77.44999694824219 }, { "date": "2024-06-20", "close": 77.610001, "volume": 9316300, "open": 77.63999938964844, "high": 78.01000213623047, "low": 77.41000366210938 }, { "date": "2024-06-21", "close": 77.669998, "volume": 11594000, "open": 77.7699966430664, "high": 78.16999816894531, "low": 77.61000061035156 }, { "date": "2024-06-24", "close": 77.910004, "volume": 9722600, "open": 77.2699966430664, "high": 78.01000213623047, "low": 77.11000061035156 }, { "date": "2024-06-25", "close": 77.410004, "volume": 10705700, "open": 77.62000274658203, "high": 77.7300033569336, "low": 77.11000061035156 }, { "date": "2024-06-26", "close": 77.25, "volume": 8405200, "open": 76.87000274658203, "high": 77.44000244140625, "low": 76.70999908447266 }, { "date": "2024-06-27", "close": 76.919998, "volume": 4592300, "open": 77.2300033569336, "high": 77.30000305175781, "low": 76.5999984741211 }, { "date": "2024-06-28", "close": 76.580002, "volume": 8396900, "open": 76.91000366210938, "high": 77.0, "low": 76.37999725341797 }, { "date": "2024-07-01", "close": 76.040001, "volume": 9275300, "open": 76.9800033569336, "high": 77.2699966430664, "low": 75.9800033569336 }, { "date": "2024-07-02", "close": 76.57, "volume": 8233400, "open": 76.12999725341797, "high": 76.58000183105469, "low": 75.88999938964844 }, { "date": "2024-07-03", "close": 76.440002, "volume": 5600600, "open": 76.44000244140625, "high": 76.70999908447266, "low": 76.23999786376953 }, { "date": "2024-07-05", "close": 77.379997, "volume": 7202900, "open": 76.44000244140625, "high": 77.43000030517578, "low": 76.33000183105469 }, { "date": "2024-07-08", "close": 77.260002, "volume": 4486800, "open": 77.44000244140625, "high": 77.52999877929688, "low": 77.05000305175781 }, { "date": "2024-07-09", "close": 77.059998, "volume": 5635700, "open": 77.26000213623047, "high": 77.43000030517578, "low": 77.02999877929688 }, { "date": "2024-07-10", "close": 77.400002, "volume": 7249100, "open": 77.19999694824219, "high": 77.43000030517578, "low": 77.01000213623047 }, { "date": "2024-07-11", "close": 77.110001, "volume": 11414600, "open": 77.29000091552734, "high": 77.43000030517578, "low": 76.88999938964844 }, { "date": "2024-07-12", "close": 77.449997, "volume": 10028200, "open": 77.5199966430664, "high": 77.86000061035156, "low": 77.19000244140625 }, { "date": "2024-07-15", "close": 77.0, "volume": 8481200, "open": 77.4000015258789, "high": 77.5999984741211, "low": 76.94000244140625 }, { "date": "2024-07-16", "close": 77.739998, "volume": 7987300, "open": 77.02999877929688, "high": 77.75, "low": 76.91999816894531 }, { "date": "2024-07-17", "close": 78.739998, "volume": 18297900, "open": 77.86000061035156, "high": 78.88999938964844, "low": 77.83999633789062 }, { "date": "2024-07-18", "close": 78.349998, "volume": 14877200, "open": 78.44999694824219, "high": 79.1500015258789, "low": 78.33999633789062 }, { "date": "2024-07-19", "close": 78.089996, "volume": 11816500, "open": 78.55000305175781, "high": 78.6500015258789, "low": 77.97000122070312 }, { "date": "2024-07-22", "close": 78.139999, "volume": 9408200, "open": 78.2699966430664, "high": 78.33000183105469, "low": 77.7699966430664 }, { "date": "2024-07-23", "close": 77.860001, "volume": 6937900, "open": 78.22000122070312, "high": 78.36000061035156, "low": 77.79000091552734 }, { "date": "2024-07-24", "close": 77.790001, "volume": 10620400, "open": 77.58000183105469, "high": 77.93000030517578, "low": 77.27999877929688 }, { "date": "2024-07-25", "close": 77.699997, "volume": 15686200, "open": 78.05999755859375, "high": 78.87999725341797, "low": 77.69999694824219 }, { "date": "2024-07-26", "close": 78.489998, "volume": 10271900, "open": 78.01000213623047, "high": 78.58000183105469, "low": 77.81999969482422 }, { "date": "2024-07-29", "close": 78.519997, "volume": 9115000, "open": 78.33999633789062, "high": 78.69000244140625, "low": 77.94000244140625 }, { "date": "2024-07-30", "close": 77.989998, "volume": 11818400, "open": 77.58000183105469, "high": 78.12000274658203, "low": 77.23999786376953 }, { "date": "2024-07-31", "close": 77.849998, "volume": 10474100, "open": 77.98999786376953, "high": 78.33999633789062, "low": 77.51000213623047 }, { "date": "2024-08-01", "close": 78.57, "volume": 16535000, "open": 78.0, "high": 78.73999786376953, "low": 77.76000213623047 }, { "date": "2024-08-02", "close": 79.260002, "volume": 24086900, "open": 79.16999816894531, "high": 79.75, "low": 77.80000305175781 }, { "date": "2024-08-05", "close": 77.699997, "volume": 29057400, "open": 79.12000274658203, "high": 79.3499984741211, "low": 77.44000244140625 }, { "date": "2024-08-06", "close": 78.239998, "volume": 15801400, "open": 78.08000183105469, "high": 79.08999633789062, "low": 77.98999786376953 }, { "date": "2024-08-07", "close": 78.32, "volume": 14182300, "open": 78.56999969482422, "high": 79.4000015258789, "low": 78.2699966430664 }, { "date": "2024-08-08", "close": 79.029999, "volume": 13889800, "open": 78.0999984741211, "high": 79.16000366210938, "low": 78.0199966430664 }, { "date": "2024-08-09", "close": 79.150002, "volume": 10319800, "open": 78.87000274658203, "high": 79.29000091552734, "low": 78.52999877929688 }, { "date": "2024-08-12", "close": 78.75, "volume": 9735300, "open": 79.11000061035156, "high": 79.16999816894531, "low": 78.55000305175781 }, { "date": "2024-08-13", "close": 79.110001, "volume": 7513900, "open": 78.75, "high": 79.12999725341797, "low": 78.3499984741211 }, { "date": "2024-08-14", "close": 79.470001, "volume": 7264000, "open": 79.05000305175781, "high": 79.70999908447266, "low": 78.91999816894531 }, { "date": "2024-08-15", "close": 80.290001, "volume": 7745200, "open": 80.58999633789062, "high": 80.80999755859375, "low": 80.05000305175781 }, { "date": "2024-08-16", "close": 80.510002, "volume": 6976700, "open": 80.20999908447266, "high": 80.58000183105469, "low": 80.08000183105469 }, { "date": "2024-08-19", "close": 80.779999, "volume": 7330000, "open": 80.5999984741211, "high": 80.97000122070312, "low": 80.56999969482422 }, { "date": "2024-08-20", "close": 81.18, "volume": 6931200, "open": 80.76000213623047, "high": 81.18000030517578, "low": 80.62999725341797 }, { "date": "2024-08-21", "close": 81.730003, "volume": 7960700, "open": 81.86000061035156, "high": 82.29000091552734, "low": 81.5 }, { "date": "2024-08-22", "close": 81.610001, "volume": 7632600, "open": 81.94999694824219, "high": 81.94999694824219, "low": 81.26000213623047 }, { "date": "2024-08-23", "close": 81.839996, "volume": 6505100, "open": 81.75, "high": 81.86000061035156, "low": 81.33000183105469 }, { "date": "2024-08-26", "close": 82.419998, "volume": 7270700, "open": 81.93000030517578, "high": 82.58999633789062, "low": 81.91999816894531 }, { "date": "2024-08-27", "close": 82.620003, "volume": 5674600, "open": 82.54000091552734, "high": 82.7699966430664, "low": 82.30999755859375 }, { "date": "2024-08-28", "close": 82.269997, "volume": 6666800, "open": 82.63999938964844, "high": 82.75, "low": 81.95999908447266 }, { "date": "2024-08-29", "close": 81.860001, "volume": 6343700, "open": 82.16999816894531, "high": 82.16999816894531, "low": 81.69000244140625 }, { "date": "2024-08-30", "close": 82.510002, "volume": 8884800, "open": 82.0199966430664, "high": 82.58000183105469, "low": 81.80000305175781 }, { "date": "2024-09-03", "close": 83.089996, "volume": 15503700, "open": 82.52999877929688, "high": 83.37000274658203, "low": 82.43000030517578 }, { "date": "2024-09-04", "close": 83.480003, "volume": 19276700, "open": 82.94000244140625, "high": 83.54000091552734, "low": 82.86000061035156 }, { "date": "2024-09-05", "close": 83.160004, "volume": 12775800, "open": 83.5, "high": 83.62999725341797, "low": 82.73999786376953 }, { "date": "2024-09-06", "close": 82.989998, "volume": 12616500, "open": 83.1500015258789, "high": 83.51000213623047, "low": 82.88999938964844 }, { "date": "2024-09-09", "close": 83.629997, "volume": 10061000, "open": 83.0, "high": 83.79000091552734, "low": 82.86000061035156 }, { "date": "2024-09-10", "close": 83.610001, "volume": 14002500, "open": 83.51000213623047, "high": 84.0, "low": 83.38999938964844 }, { "date": "2024-09-11", "close": 82.830002, "volume": 14556400, "open": 83.30999755859375, "high": 83.37000274658203, "low": 82.08000183105469 }, { "date": "2024-09-12", "close": 83.339996, "volume": 8659100, "open": 82.8499984741211, "high": 83.43000030517578, "low": 82.56999969482422 }, { "date": "2024-09-13", "close": 83.93, "volume": 5953700, "open": 83.4000015258789, "high": 84.0, "low": 83.22000122070312 }, { "date": "2024-09-16", "close": 84.260002, "volume": 7794600, "open": 84.1500015258789, "high": 84.52999877929688, "low": 83.87000274658203 }, { "date": "2024-09-17", "close": 83.459999, "volume": 8404900, "open": 83.97000122070312, "high": 84.20999908447266, "low": 83.36000061035156 }, { "date": "2024-09-18", "close": 83.139999, "volume": 12935600, "open": 83.4000015258789, "high": 83.86000061035156, "low": 82.80000305175781 }, { "date": "2024-09-19", "close": 82.650002, "volume": 14934200, "open": 83.36000061035156, "high": 83.37000274658203, "low": 82.5199966430664 }, { "date": "2024-09-20", "close": 83.050003, "volume": 12719100, "open": 82.56999969482422, "high": 83.11000061035156, "low": 82.43000030517578 }, { "date": "2024-09-23", "close": 83.089996, "volume": 11985900, "open": 82.44000244140625, "high": 83.36000061035156, "low": 82.37999725341797 }, { "date": "2024-09-24", "close": 82.889999, "volume": 8985100, "open": 82.9800033569336, "high": 83.27999877929688, "low": 82.69000244140625 }, { "date": "2024-09-25", "close": 82.68, "volume": 6100900, "open": 83.18000030517578, "high": 83.26000213623047, "low": 82.55999755859375 }, { "date": "2024-09-26", "close": 82.870003, "volume": 8565600, "open": 82.52999877929688, "high": 83.25, "low": 82.52999877929688 }, { "date": "2024-09-27", "close": 83.019997, "volume": 6432600, "open": 82.9800033569336, "high": 83.5, "low": 82.87999725341797 }, { "date": "2024-09-30", "close": 83.0, "volume": 8468900, "open": 83.31999969482422, "high": 83.4800033569336, "low": 82.68000030517578 }, { "date": "2024-10-01", "close": 82.720001, "volume": 15725800, "open": 83.02999877929688, "high": 83.13999938964844, "low": 82.47000122070312 }, { "date": "2024-10-02", "close": 82.019997, "volume": 10788300, "open": 82.5, "high": 82.51000213623047, "low": 81.86000061035156 }, { "date": "2024-10-03", "close": 81.199997, "volume": 11507900, "open": 81.69000244140625, "high": 81.80999755859375, "low": 81.05999755859375 }, { "date": "2024-10-04", "close": 81.470001, "volume": 12463000, "open": 81.06999969482422, "high": 81.56999969482422, "low": 80.94999694824219 }, { "date": "2024-10-07", "close": 80.660004, "volume": 9270800, "open": 81.5, "high": 81.5, "low": 80.55999755859375 }, { "date": "2024-10-08", "close": 81.059998, "volume": 8218300, "open": 80.69000244140625, "high": 81.16000366210938, "low": 80.47000122070312 }, { "date": "2024-10-09", "close": 81.550003, "volume": 9276300, "open": 81.12999725341797, "high": 81.66999816894531, "low": 81.0 }, { "date": "2024-10-10", "close": 81.190002, "volume": 9122600, "open": 81.52999877929688, "high": 81.69999694824219, "low": 80.98999786376953 }, { "date": "2024-10-11", "close": 81.639999, "volume": 8741500, "open": 81.47000122070312, "high": 81.72000122070312, "low": 81.11000061035156 }, { "date": "2024-10-14", "close": 81.970001, "volume": 6263000, "open": 81.5999984741211, "high": 82.01000213623047, "low": 81.47000122070312 }, { "date": "2024-10-15", "close": 82.489998, "volume": 11287700, "open": 82.08000183105469, "high": 83.19000244140625, "low": 82.08000183105469 }, { "date": "2024-10-16", "close": 82.43, "volume": 7720300, "open": 82.20999908447266, "high": 82.54000091552734, "low": 82.0199966430664 }, { "date": "2024-10-17", "close": 82.059998, "volume": 7716400, "open": 82.54000091552734, "high": 82.6500015258789, "low": 81.83999633789062 }, { "date": "2024-10-18", "close": 82.239998, "volume": 8314200, "open": 81.87999725341797, "high": 82.2699966430664, "low": 81.63999938964844 }, { "date": "2024-10-21", "close": 81.550003, "volume": 8704600, "open": 82.20999908447266, "high": 82.38999938964844, "low": 81.47000122070312 }, { "date": "2024-10-22", "close": 82.010002, "volume": 8912400, "open": 81.43000030517578, "high": 82.11000061035156, "low": 81.3499984741211 }, { "date": "2024-10-23", "close": 81.849998, "volume": 6926500, "open": 81.5999984741211, "high": 81.97000122070312, "low": 81.44000244140625 }, { "date": "2024-10-24", "close": 81.739998, "volume": 6211500, "open": 81.83000183105469, "high": 82.0, "low": 81.5 }, { "date": "2024-10-25", "close": 81.059998, "volume": 6546900, "open": 81.73999786376953, "high": 81.87000274658203, "low": 80.98999786376953 }, { "date": "2024-10-28", "close": 81.209999, "volume": 5714200, "open": 81.37999725341797, "high": 81.55999755859375, "low": 81.16999816894531 }, { "date": "2024-10-29", "close": 80.410004, "volume": 9459900, "open": 80.83000183105469, "high": 81.04000091552734, "low": 80.36000061035156 }, { "date": "2024-10-30", "close": 80.279999, "volume": 8504800, "open": 80.30000305175781, "high": 80.54000091552734, "low": 80.05000305175781 }, { "date": "2024-10-31", "close": 80.120003, "volume": 10905300, "open": 80.08000183105469, "high": 80.58999633789062, "low": 79.95999908447266 }, { "date": "2024-11-01", "close": 80.150002, "volume": 7916100, "open": 80.37999725341797, "high": 80.44000244140625, "low": 80.05000305175781 }, { "date": "2024-11-04", "close": 80.370003, "volume": 6958900, "open": 80.2699966430664, "high": 80.61000061035156, "low": 80.1500015258789 }, { "date": "2024-11-05", "close": 80.879997, "volume": 5304800, "open": 80.16999816894531, "high": 80.87999725341797, "low": 80.0199966430664 }, { "date": "2024-11-06", "close": 79.559998, "volume": 18487700, "open": 81.08999633789062, "high": 81.20999908447266, "low": 79.36000061035156 }, { "date": "2024-11-07", "close": 79.849998, "volume": 17598100, "open": 79.7300033569336, "high": 80.30999755859375, "low": 79.66999816894531 }, { "date": "2024-11-08", "close": 80.82, "volume": 11530300, "open": 79.86000061035156, "high": 81.0199966430664, "low": 79.8499984741211 }, { "date": "2024-11-11", "close": 80.540001, "volume": 9273800, "open": 80.70999908447266, "high": 81.44999694824219, "low": 80.4800033569336 }, { "date": "2024-11-12", "close": 80.629997, "volume": 13518000, "open": 80.83999633789062, "high": 80.94999694824219, "low": 80.48999786376953 }, { "date": "2024-11-13", "close": 80.870003, "volume": 6781600, "open": 80.63999938964844, "high": 80.94999694824219, "low": 80.4000015258789 }, { "date": "2024-11-14", "close": 80.669998, "volume": 7572200, "open": 80.66999816894531, "high": 81.13999938964844, "low": 80.61000061035156 }, { "date": "2024-11-15", "close": 79.959999, "volume": 11359100, "open": 80.5999984741211, "high": 80.66000366210938, "low": 79.91999816894531 }, { "date": "2024-11-18", "close": 80.519997, "volume": 8747600, "open": 80.13999938964844, "high": 80.66999816894531, "low": 80.05000305175781 }, { "date": "2024-11-19", "close": 80.629997, "volume": 8020800, "open": 80.7300033569336, "high": 80.88999938964844, "low": 80.13999938964844 }, { "date": "2024-11-20", "close": 80.220001, "volume": 7687200, "open": 79.9000015258789, "high": 80.22000122070312, "low": 79.52999877929688 }, { "date": "2024-11-21", "close": 81.089996, "volume": 8185800, "open": 80.30999755859375, "high": 81.18000030517578, "low": 80.08999633789062 }, { "date": "2024-11-22", "close": 81.839996, "volume": 7703800, "open": 81.54000091552734, "high": 81.91000366210938, "low": 81.44000244140625 }, { "date": "2024-11-25", "close": 82.290001, "volume": 8243100, "open": 82.37999725341797, "high": 82.62999725341797, "low": 82.04000091552734 }, { "date": "2024-11-26", "close": 82.629997, "volume": 6973600, "open": 82.23999786376953, "high": 82.70999908447266, "low": 82.13999938964844 }, { "date": "2024-11-27", "close": 82.800003, "volume": 7067800, "open": 83.0, "high": 83.23999786376953, "low": 82.6500015258789 }, { "date": "2024-11-29", "close": 83.220001, "volume": 4982600, "open": 82.77999877929688, "high": 83.30000305175781, "low": 82.66999816894531 }, { "date": "2024-12-02", "close": 83.120003, "volume": 10750100, "open": 83.13999938964844, "high": 83.22000122070312, "low": 82.5199966430664 }, { "date": "2024-12-03", "close": 82.690002, "volume": 11053200, "open": 83.05000305175781, "high": 83.11000061035156, "low": 82.54000091552734 }, { "date": "2024-12-04", "close": 82.459999, "volume": 10100900, "open": 82.47000122070312, "high": 82.58000183105469, "low": 82.05000305175781 }, { "date": "2024-12-05", "close": 82.790001, "volume": 12639000, "open": 82.55000305175781, "high": 82.94999694824219, "low": 82.33000183105469 }, { "date": "2024-12-06", "close": 82.379997, "volume": 7180600, "open": 82.80999755859375, "high": 83.29000091552734, "low": 82.37999725341797 }, { "date": "2024-12-09", "close": 82.25, "volume": 11614000, "open": 82.5, "high": 82.87999725341797, "low": 82.02999877929688 }, { "date": "2024-12-10", "close": 82.639999, "volume": 8497200, "open": 82.19000244140625, "high": 82.83999633789062, "low": 81.86000061035156 }, { "date": "2024-12-11", "close": 82.010002, "volume": 9046100, "open": 82.7699966430664, "high": 83.11000061035156, "low": 81.97000122070312 }, { "date": "2024-12-12", "close": 82.25, "volume": 5410800, "open": 82.52999877929688, "high": 82.62000274658203, "low": 82.12000274658203 }, { "date": "2024-12-13", "close": 82.040001, "volume": 8154300, "open": 82.08999633789062, "high": 82.5199966430664, "low": 81.62999725341797 }, { "date": "2024-12-16", "close": 81.610001, "volume": 6495000, "open": 82.06999969482422, "high": 82.4800033569336, "low": 81.58999633789062 }, { "date": "2024-12-17", "close": 81.470001, "volume": 8535900, "open": 81.44000244140625, "high": 81.88999938964844, "low": 81.33000183105469 }, { "date": "2024-12-18", "close": 80.230003, "volume": 17223000, "open": 81.16000366210938, "high": 81.43000030517578, "low": 80.20999908447266 }, { "date": "2024-12-19", "close": 79.660004, "volume": 15778400, "open": 80.16000366210938, "high": 80.55999755859375, "low": 79.66000366210938 }, { "date": "2024-12-20", "close": 79.940002, "volume": 11035400, "open": 79.62000274658203, "high": 80.4000015258789, "low": 79.3499984741211 }, { "date": "2024-12-23", "close": 78.919998, "volume": 11469000, "open": 79.05000305175781, "high": 79.2300033569336, "low": 78.16000366210938 }, { "date": "2024-12-24", "close": 79.440002, "volume": 3932600, "open": 78.8499984741211, "high": 79.48999786376953, "low": 78.73999786376953 }, { "date": "2024-12-26", "close": 79.690002, "volume": 4253700, "open": 79.29000091552734, "high": 79.73999786376953, "low": 79.22000122070312 }, { "date": "2024-12-27", "close": 79.300003, "volume": 6601700, "open": 79.31999969482422, "high": 79.72000122070312, "low": 79.01000213623047 }, { "date": "2024-12-30", "close": 78.370003, "volume": 7249300, "open": 78.95999908447266, "high": 79.01000213623047, "low": 78.12000274658203 }, { "date": "2024-12-31", "close": 78.610001, "volume": 6125500, "open": 78.52999877929688, "high": 78.86000061035156, "low": 78.16000366210938 }, { "date": "2025-01-02", "close": 78.370003, "volume": 9321800, "open": 78.77999877929688, "high": 79.13999938964844, "low": 78.11000061035156 }, { "date": "2025-01-03", "close": 78.330002, "volume": 6991300, "open": 78.5199966430664, "high": 78.69999694824219, "low": 78.05000305175781 }, { "date": "2025-01-06", "close": 77.510002, "volume": 9275700, "open": 78.41999816894531, "high": 78.44000244140625, "low": 77.41999816894531 }, { "date": "2025-01-07", "close": 77.239998, "volume": 11112800, "open": 77.70999908447266, "high": 78.16000366210938, "low": 77.12999725341797 }, { "date": "2025-01-08", "close": 77.379997, "volume": 9277400, "open": 77.16000366210938, "high": 77.45999908447266, "low": 76.66999816894531 }, { "date": "2025-01-10", "close": 76.339996, "volume": 13943200, "open": 76.88999938964844, "high": 77.33000183105469, "low": 76.23999786376953 }, { "date": "2025-01-13", "close": 76.470001, "volume": 9490900, "open": 76.4000015258789, "high": 76.66000366210938, "low": 76.05999755859375 }, { "date": "2025-01-14", "close": 76.489998, "volume": 7763700, "open": 76.55999755859375, "high": 76.6500015258789, "low": 76.12999725341797 }, { "date": "2025-01-15", "close": 76.230003, "volume": 11426800, "open": 76.91000366210938, "high": 77.1500015258789, "low": 76.11000061035156 }, { "date": "2025-01-16", "close": 76.800003, "volume": 11223400, "open": 76.08000183105469, "high": 76.87999725341797, "low": 75.80999755859375 }, { "date": "2025-01-17", "close": 77.239998, "volume": 10524800, "open": 76.94000244140625, "high": 77.4000015258789, "low": 76.8499984741211 }, { "date": "2025-01-21", "close": 77.599998, "volume": 8849500, "open": 77.38999938964844, "high": 77.9000015258789, "low": 77.30999755859375 }, { "date": "2025-01-22", "close": 77.220001, "volume": 8357500, "open": 77.94999694824219, "high": 77.94999694824219, "low": 77.1500015258789 }, { "date": "2025-01-23", "close": 77.5, "volume": 7562500, "open": 77.11000061035156, "high": 77.52999877929688, "low": 76.80000305175781 }, { "date": "2025-01-24", "close": 77.900002, "volume": 6685300, "open": 77.47000122070312, "high": 77.93000030517578, "low": 77.43000030517578 }, { "date": "2025-01-27", "close": 80.010002, "volume": 17519900, "open": 78.69000244140625, "high": 80.16000366210938, "low": 78.68000030517578 }, { "date": "2025-01-28", "close": 78.760002, "volume": 11664900, "open": 79.76000213623047, "high": 80.0999984741211, "low": 78.5999984741211 }, { "date": "2025-01-29", "close": 78.949997, "volume": 10195100, "open": 78.87999725341797, "high": 79.30000305175781, "low": 78.80999755859375 }, { "date": "2025-01-30", "close": 79.730003, "volume": 8192000, "open": 79.33999633789062, "high": 79.9000015258789, "low": 79.18000030517578 }, { "date": "2025-01-31", "close": 78.980003, "volume": 10269000, "open": 79.02999877929688, "high": 79.56999969482422, "low": 78.93000030517578 }, { "date": "2025-02-03", "close": 79.290001, "volume": 13340800, "open": 78.41000366210938, "high": 79.44999694824219, "low": 78.2300033569336 }, { "date": "2025-02-04", "close": 78.620003, "volume": 9307500, "open": 79.0199966430664, "high": 79.0999984741211, "low": 78.30000305175781 }, { "date": "2025-02-05", "close": 79.110001, "volume": 8847800, "open": 78.61000061035156, "high": 79.12999725341797, "low": 78.19000244140625 }, { "date": "2025-02-06", "close": 79.470001, "volume": 9846300, "open": 80.1500015258789, "high": 80.16999816894531, "low": 79.22000122070312 }, { "date": "2025-02-07", "close": 79.349998, "volume": 8104000, "open": 79.48999786376953, "high": 79.68000030517578, "low": 79.12000274658203 }, { "date": "2025-02-10", "close": 79.839996, "volume": 7949600, "open": 79.55999755859375, "high": 79.8499984741211, "low": 79.05999755859375 }, { "date": "2025-02-11", "close": 80.610001, "volume": 9157100, "open": 79.95999908447266, "high": 80.62999725341797, "low": 79.66999816894531 }, { "date": "2025-02-12", "close": 80.550003, "volume": 10564000, "open": 79.91999816894531, "high": 80.6500015258789, "low": 79.87000274658203 }, { "date": "2025-02-13", "close": 81.419998, "volume": 10132300, "open": 80.76000213623047, "high": 81.48999786376953, "low": 80.54000091552734 }, { "date": "2025-02-14", "close": 80.610001, "volume": 10470300, "open": 81.37999725341797, "high": 81.43000030517578, "low": 80.58999633789062 }, { "date": "2025-02-18", "close": 80.900002, "volume": 10432400, "open": 80.3499984741211, "high": 80.91999816894531, "low": 79.9000015258789 }, { "date": "2025-02-19", "close": 81.550003, "volume": 6450800, "open": 81.08999633789062, "high": 81.58000183105469, "low": 80.88999938964844 }, { "date": "2025-02-20", "close": 81.230003, "volume": 14264000, "open": 80.55999755859375, "high": 81.2300033569336, "low": 80.43000030517578 }, { "date": "2025-02-21", "close": 82.18, "volume": 18203300, "open": 81.2300033569336, "high": 82.25, "low": 80.9800033569336 }, { "date": "2025-02-24", "close": 82.43, "volume": 14114200, "open": 81.8499984741211, "high": 82.80999755859375, "low": 81.80999755859375 }, { "date": "2025-02-25", "close": 83.599998, "volume": 18198000, "open": 82.69000244140625, "high": 83.87999725341797, "low": 82.69000244140625 }, { "date": "2025-02-26", "close": 82.0, "volume": 19969500, "open": 83.27999877929688, "high": 83.36000061035156, "low": 81.8499984741211 }, { "date": "2025-02-27", "close": 81.989998, "volume": 16613700, "open": 81.63999938964844, "high": 82.43000030517578, "low": 81.62000274658203 }, { "date": "2025-02-28", "close": 83.080002, "volume": 15163900, "open": 82.69000244140625, "high": 83.12999725341797, "low": 82.13999938964844 }, { "date": "2025-03-03", "close": 83.519997, "volume": 18918900, "open": 82.68000030517578, "high": 83.81999969482422, "low": 82.68000030517578 }, { "date": "2025-03-04", "close": 82.099998, "volume": 21845600, "open": 83.36000061035156, "high": 84.13999938964844, "low": 82.05000305175781 }, { "date": "2025-03-05", "close": 82.440002, "volume": 13772700, "open": 81.94000244140625, "high": 82.75, "low": 81.80999755859375 }, { "date": "2025-03-06", "close": 82.589996, "volume": 13729400, "open": 82.12999725341797, "high": 82.80000305175781, "low": 81.94000244140625 }, { "date": "2025-03-07", "close": 82.860001, "volume": 19631100, "open": 82.05999755859375, "high": 83.43000030517578, "low": 82.04000091552734 }, { "date": "2025-03-10", "close": 82.68, "volume": 27412700, "open": 82.98999786376953, "high": 84.3499984741211, "low": 82.36000061035156 }, { "date": "2025-03-11", "close": 81.470001, "volume": 27913700, "open": 82.51000213623047, "high": 82.58000183105469, "low": 81.41000366210938 }, { "date": "2025-03-12", "close": 79.699997, "volume": 22000500, "open": 80.68000030517578, "high": 80.9800033569336, "low": 79.62000274658203 }, { "date": "2025-03-13", "close": 79.330002, "volume": 18077400, "open": 79.80000305175781, "high": 80.12000274658203, "low": 79.18000030517578 }, { "date": "2025-03-14", "close": 79.510002, "volume": 10251300, "open": 79.1500015258789, "high": 79.58000183105469, "low": 78.87999725341797 }, { "date": "2025-03-17", "close": 80.669998, "volume": 12470000, "open": 79.6500015258789, "high": 80.91000366210938, "low": 79.58000183105469 }, { "date": "2025-03-18", "close": 79.75, "volume": 9461100, "open": 80.61000061035156, "high": 80.70999908447266, "low": 79.69999694824219 }, { "date": "2025-03-19", "close": 79.75, "volume": 12042700, "open": 79.56999969482422, "high": 79.83000183105469, "low": 79.13999938964844 }, { "date": "2025-03-20", "close": 79.360001, "volume": 10954500, "open": 79.62999725341797, "high": 79.91999816894531, "low": 79.23999786376953 }, { "date": "2025-03-21", "close": 79.330002, "volume": 11926200, "open": 79.30000305175781, "high": 79.52999877929688, "low": 78.98999786376953 }, { "date": "2025-03-24", "close": 79.400002, "volume": 9586600, "open": 79.02999877929688, "high": 79.4800033569336, "low": 78.95999908447266 }, { "date": "2025-03-25", "close": 78.68, "volume": 12703200, "open": 79.26000213623047, "high": 79.36000061035156, "low": 78.43000030517578 }, { "date": "2025-03-26", "close": 79.900002, "volume": 11491900, "open": 78.8499984741211, "high": 80.08000183105469, "low": 78.8499984741211 }, { "date": "2025-03-27", "close": 80.809998, "volume": 9253000, "open": 80.12999725341797, "high": 80.97000122070312, "low": 80.06999969482422 }, { "date": "2025-03-28", "close": 80.410004, "volume": 12493200, "open": 80.91999816894531, "high": 81.0999984741211, "low": 80.11000061035156 }, { "date": "2025-03-31", "close": 81.669998, "volume": 14299100, "open": 80.52999877929688, "high": 81.91999816894531, "low": 80.52999877929688 }, { "date": "2025-04-01", "close": 81.790001, "volume": 11201000, "open": 81.86000061035156, "high": 82.01000213623047, "low": 81.31999969482422 }, { "date": "2025-04-02", "close": 81.550003, "volume": 9219000, "open": 81.83000183105469, "high": 82.05999755859375, "low": 81.18000030517578 }, { "date": "2025-04-03", "close": 82.019997, "volume": 20746100, "open": 81.75, "high": 82.81999969482422, "low": 81.3499984741211 }, { "date": "2025-04-04", "close": 78.459999, "volume": 35619500, "open": 81.58000183105469, "high": 82.04000091552734, "low": 78.45999908447266 }, { "date": "2025-04-07", "close": 77.550003, "volume": 45133500, "open": 76.5999984741211, "high": 79.37999725341797, "low": 76.16000366210938 }, { "date": "2025-04-08", "close": 76.349998, "volume": 26842500, "open": 78.70999908447266, "high": 78.97000122070312, "low": 75.61000061035156 }, { "date": "2025-04-09", "close": 79.309998, "volume": 39358900, "open": 75.97000122070312, "high": 79.94000244140625, "low": 75.83000183105469 }, { "date": "2025-04-10", "close": 79.349998, "volume": 25968000, "open": 79.30000305175781, "high": 80.1500015258789, "low": 77.97000122070312 }, { "date": "2025-04-11", "close": 80.349998, "volume": 19009500, "open": 79.6500015258789, "high": 80.86000061035156, "low": 78.91000366210938 }, { "date": "2025-04-14", "close": 81.720001, "volume": 12388100, "open": 80.69000244140625, "high": 82.05000305175781, "low": 80.33000183105469 }, { "date": "2025-04-15", "close": 81.029999, "volume": 8920200, "open": 81.83999633789062, "high": 81.94000244140625, "low": 80.9800033569336 }, { "date": "2025-04-16", "close": 80.160004, "volume": 13657300, "open": 81.37000274658203, "high": 81.48999786376953, "low": 79.81999969482422 }, { "date": "2025-04-17", "close": 81.870003, "volume": 13663600, "open": 80.51000213623047, "high": 82.26000213623047, "low": 80.38999938964844 }, { "date": "2025-04-21", "close": 81.089996, "volume": 13804400, "open": 81.94000244140625, "high": 82.02999877929688, "low": 80.19999694824219 }, { "date": "2025-04-22", "close": 82.239998, "volume": 11258800, "open": 81.4000015258789, "high": 82.70999908447266, "low": 81.26000213623047 }, { "date": "2025-04-23", "close": 81.769997, "volume": 17717300, "open": 82.37999725341797, "high": 82.70999908447266, "low": 81.12999725341797 }, { "date": "2025-04-24", "close": 81.050003, "volume": 12480700, "open": 81.22000122070312, "high": 81.33000183105469, "low": 80.68000030517578 }, { "date": "2025-04-25", "close": 80.839996, "volume": 14378000, "open": 81.19999694824219, "high": 81.44000244140625, "low": 80.0 }, { "date": "2025-04-28", "close": 80.57, "volume": 12088900, "open": 80.91000366210938, "high": 81.22000122070312, "low": 80.13999938964844 }, { "date": "2025-04-29", "close": 81.239998, "volume": 10065700, "open": 80.2300033569336, "high": 81.30000305175781, "low": 79.79000091552734 }, { "date": "2025-04-30", "close": 81.830002, "volume": 10565800, "open": 81.69000244140625, "high": 82.1500015258789, "low": 80.66999816894531 }, { "date": "2025-05-01", "close": 81.120003, "volume": 13203000, "open": 81.29000091552734, "high": 81.55000305175781, "low": 80.83000183105469 }, { "date": "2025-05-02", "close": 81.559998, "volume": 14859700, "open": 81.58000183105469, "high": 81.86000061035156, "low": 81.20999908447266 }, { "date": "2025-05-05", "close": 81.489998, "volume": 10236300, "open": 81.58000183105469, "high": 81.68000030517578, "low": 81.0 }, { "date": "2025-05-06", "close": 81.349998, "volume": 10506300, "open": 81.33000183105469, "high": 81.62999725341797, "low": 80.97000122070312 }, { "date": "2025-05-07", "close": 81.480003, "volume": 10474900, "open": 81.43000030517578, "high": 81.8499984741211, "low": 81.16000366210938 }, { "date": "2025-05-08", "close": 81.379997, "volume": 11018500, "open": 81.56999969482422, "high": 81.94999694824219, "low": 81.06999969482422 }, { "date": "2025-05-09", "close": 80.910004, "volume": 9231500, "open": 81.02999877929688, "high": 81.33999633789062, "low": 80.81999969482422 }, { "date": "2025-05-12", "close": 81.029999, "volume": 18914800, "open": 80.97000122070312, "high": 81.2300033569336, "low": 80.33000183105469 }, { "date": "2025-05-13", "close": 79.940002, "volume": 13148500, "open": 80.76000213623047, "high": 80.87999725341797, "low": 79.6500015258789 }, { "date": "2025-05-14", "close": 79.510002, "volume": 10352000, "open": 79.80000305175781, "high": 79.91000366210938, "low": 79.36000061035156 }, { "date": "2025-05-15", "close": 81.139999, "volume": 13370000, "open": 79.58000183105469, "high": 81.19000244140625, "low": 79.26000213623047 }, { "date": "2025-05-16", "close": 82.07, "volume": 11973300, "open": 81.22000122070312, "high": 82.06999969482422, "low": 81.0999984741211 }, { "date": "2025-05-19", "close": 82.309998, "volume": 13601400, "open": 81.8499984741211, "high": 82.37000274658203, "low": 81.61000061035156 }, { "date": "2025-05-20", "close": 82.599998, "volume": 12719300, "open": 82.2699966430664, "high": 82.83999633789062, "low": 82.2699966430664 }, { "date": "2025-05-21", "close": 81.639999, "volume": 10989100, "open": 82.19999694824219, "high": 82.33000183105469, "low": 81.51000213623047 }, { "date": "2025-05-22", "close": 81.300003, "volume": 11871600, "open": 81.56999969482422, "high": 81.73999786376953, "low": 80.97000122070312 }, { "date": "2025-05-23", "close": 81.599998, "volume": 10693100, "open": 81.26000213623047, "high": 81.7699966430664, "low": 80.76000213623047 }, { "date": "2025-05-27", "close": 82.339996, "volume": 14433600, "open": 81.9000015258789, "high": 82.38999938964844, "low": 81.72000122070312 }, { "date": "2025-05-28", "close": 81.779999, "volume": 9963800, "open": 82.30999755859375, "high": 82.58000183105469, "low": 81.69000244140625 }, { "date": "2025-05-29", "close": 82.110001, "volume": 13321300, "open": 81.80999755859375, "high": 82.16000366210938, "low": 81.4000015258789 }, { "date": "2025-05-30", "close": 82.830002, "volume": 17778900, "open": 81.97000122070312, "high": 83.19000244140625, "low": 81.97000122070312 }, { "date": "2025-06-02", "close": 82.879997, "volume": 15827900, "open": 82.58999633789062, "high": 82.88999938964844, "low": 82.05999755859375 }, { "date": "2025-06-03", "close": 82.800003, "volume": 13265600, "open": 82.73999786376953, "high": 82.93000030517578, "low": 82.22000122070312 }, { "date": "2025-06-04", "close": 82.220001, "volume": 10804100, "open": 82.81999969482422, "high": 82.83999633789062, "low": 82.1500015258789 }, { "date": "2025-06-05", "close": 81.43, "volume": 16474500, "open": 82.05000305175781, "high": 82.16000366210938, "low": 81.20999908447266 }, { "date": "2025-06-06", "close": 81.690002, "volume": 10948900, "open": 81.80999755859375, "high": 81.94999694824219, "low": 81.43000030517578 }, { "date": "2025-06-09", "close": 81.580002, "volume": 13027300, "open": 81.55999755859375, "high": 81.83000183105469, "low": 81.19000244140625 }, { "date": "2025-06-10", "close": 81.760002, "volume": 12364900, "open": 81.58999633789062, "high": 81.94999694824219, "low": 81.44999694824219 }, { "date": "2025-06-11", "close": 81.480003, "volume": 11204000, "open": 81.70999908447266, "high": 81.70999908447266, "low": 81.20999908447266 }, { "date": "2025-06-12", "close": 81.959999, "volume": 10709900, "open": 81.44999694824219, "high": 81.9800033569336, "low": 81.08999633789062 }, { "date": "2025-06-13", "close": 80.959999, "volume": 15635100, "open": 81.70999908447266, "high": 82.16000366210938, "low": 80.7699966430664 }, { "date": "2025-06-16", "close": 81.220001, "volume": 12728200, "open": 81.16000366210938, "high": 81.8499984741211, "low": 80.97000122070312 }, { "date": "2025-06-17", "close": 80.529999, "volume": 15059900, "open": 80.98999786376953, "high": 81.12000274658203, "low": 80.5 }, { "date": "2025-06-18", "close": 80.43, "volume": 11117700, "open": 80.75, "high": 80.83999633789062, "low": 80.37999725341797 }, { "date": "2025-06-20", "close": 81.019997, "volume": 16771500, "open": 80.72000122070312, "high": 81.23999786376953, "low": 80.61000061035156 }, { "date": "2025-06-23", "close": 81.400002, "volume": 17771400, "open": 80.52999877929688, "high": 81.47000122070312, "low": 80.47000122070312 }, { "date": "2025-06-24", "close": 81.330002, "volume": 12580900, "open": 81.38999938964844, "high": 81.4800033569336, "low": 80.97000122070312 }, { "date": "2025-06-25", "close": 80.239998, "volume": 12880400, "open": 81.16000366210938, "high": 81.16000366210938, "low": 80.12999725341797 }, { "date": "2025-06-26", "close": 80.169998, "volume": 13783200, "open": 80.31999969482422, "high": 80.63999938964844, "low": 79.97000122070312 }, { "date": "2025-06-27", "close": 80.550003, "volume": 15135300, "open": 80.25, "high": 80.80000305175781, "low": 80.16999816894531 }, { "date": "2025-06-30", "close": 80.970001, "volume": 12080000, "open": 80.51000213623047, "high": 81.12000274658203, "low": 80.38999938964844 }, { "date": "2025-07-01", "close": 81.980003, "volume": 23302100, "open": 81.05999755859375, "high": 82.4800033569336, "low": 81.05999755859375 }, { "date": "2025-07-02", "close": 82.220001, "volume": 16429100, "open": 81.91999816894531, "high": 82.2699966430664, "low": 81.54000091552734 }, { "date": "2025-07-03", "close": 82.18, "volume": 10898400, "open": 82.2699966430664, "high": 82.33000183105469, "low": 81.77999877929688 }, { "date": "2025-07-07", "close": 82.110001, "volume": 14365100, "open": 82.0999984741211, "high": 82.16000366210938, "low": 81.68000030517578 }, { "date": "2025-07-08", "close": 81.349998, "volume": 15712800, "open": 81.79000091552734, "high": 81.91000366210938, "low": 81.27999877929688 }, { "date": "2025-07-09", "close": 80.82, "volume": 22179000, "open": 81.45999908447266, "high": 81.55000305175781, "low": 80.37000274658203 }, { "date": "2025-07-10", "close": 81.110001, "volume": 16687900, "open": 80.86000061035156, "high": 81.41999816894531, "low": 80.56999969482422 }, { "date": "2025-07-11", "close": 80.809998, "volume": 16936700, "open": 80.79000091552734, "high": 81.01000213623047, "low": 80.4000015258789 }, { "date": "2025-07-14", "close": 80.879997, "volume": 13694000, "open": 80.83000183105469, "high": 80.93000030517578, "low": 80.27999877929688 }, { "date": "2025-07-15", "close": 80.07, "volume": 17681600, "open": 80.69999694824219, "high": 80.8499984741211, "low": 80.05999755859375 }, { "date": "2025-07-16", "close": 80.349998, "volume": 15633600, "open": 80.11000061035156, "high": 80.41999816894531, "low": 79.68000030517578 }, { "date": "2025-07-17", "close": 81.110001, "volume": 17079000, "open": 80.66000366210938, "high": 81.16000366210938, "low": 80.47000122070312 }, { "date": "2025-07-18", "close": 80.889999, "volume": 12755000, "open": 81.1500015258789, "high": 81.48999786376953, "low": 80.79000091552734 }, { "date": "2025-07-21", "close": 80.879997, "volume": 13430900, "open": 80.95999908447266, "high": 81.31999969482422, "low": 80.79000091552734 }, { "date": "2025-07-22", "close": 81.620003, "volume": 20413700, "open": 80.4800033569336, "high": 81.76000213623047, "low": 80.41999816894531 }, { "date": "2025-07-23", "close": 81.650002, "volume": 13808900, "open": 81.6500015258789, "high": 81.86000061035156, "low": 81.38999938964844 }, { "date": "2025-07-24", "close": 81.360001, "volume": 11462600, "open": 81.72000122070312, "high": 81.80999755859375, "low": 81.29000091552734 }, { "date": "2025-07-25", "close": 81.5, "volume": 9284900, "open": 81.30999755859375, "high": 81.5199966430664, "low": 81.04000091552734 }, { "date": "2025-07-28", "close": 80.660004, "volume": 12113200, "open": 81.06999969482422, "high": 81.19999694824219, "low": 80.55000305175781 }, { "date": "2025-07-29", "close": 81.190002, "volume": 18872900, "open": 80.80000305175781, "high": 81.43000030517578, "low": 80.37000274658203 }, { "date": "2025-07-30", "close": 80.470001, "volume": 16485500, "open": 81.2300033569336, "high": 81.48999786376953, "low": 80.25 }, { "date": "2025-07-31", "close": 79.779999, "volume": 18339700, "open": 79.9000015258789, "high": 80.55999755859375, "low": 79.6500015258789 }, { "date": "2025-08-01", "close": 80.160004, "volume": 28529200, "open": 80.22000122070312, "high": 80.66000366210938, "low": 80.05000305175781 }, { "date": "2025-08-04", "close": 80.550003, "volume": 14441900, "open": 80.05999755859375, "high": 80.69000244140625, "low": 80.05999755859375 }, { "date": "2025-08-05", "close": 80.470001, "volume": 15062900, "open": 80.51000213623047, "high": 80.91000366210938, "low": 80.3499984741211 }, { "date": "2025-08-06", "close": 81.620003, "volume": 16043200, "open": 80.69999694824219, "high": 81.88999938964844, "low": 80.5 }, { "date": "2025-08-07", "close": 82.239998, "volume": 15984100, "open": 81.76000213623047, "high": 82.36000061035156, "low": 81.48999786376953 }, { "date": "2025-08-08", "close": 82.480003, "volume": 14135200, "open": 82.30999755859375, "high": 82.79000091552734, "low": 82.27999877929688 }, { "date": "2025-08-11", "close": 82.410004, "volume": 12970500, "open": 82.5199966430664, "high": 82.62999725341797, "low": 81.91000366210938 }, { "date": "2025-08-12", "close": 82.629997, "volume": 16449500, "open": 82.5199966430664, "high": 82.69999694824219, "low": 82.26000213623047 }, { "date": "2025-08-13", "close": 82.629997, "volume": 17683900, "open": 82.19000244140625, "high": 82.80000305175781, "low": 81.93000030517578 }, { "date": "2025-08-14", "close": 81.889999, "volume": 12826500, "open": 82.3499984741211, "high": 82.4000015258789, "low": 81.83000183105469 }, { "date": "2025-08-15", "close": 82.019997, "volume": 12217700, "open": 82.02999877929688, "high": 82.2699966430664, "low": 81.6500015258789 }, { "date": "2025-08-18", "close": 81.910004, "volume": 11892100, "open": 82.05999755859375, "high": 82.29000091552734, "low": 81.86000061035156 }, { "date": "2025-08-19", "close": 82.75, "volume": 13215600, "open": 82.06999969482422, "high": 82.87999725341797, "low": 82.05000305175781 }, { "date": "2025-08-20", "close": 83.220001, "volume": 24835800, "open": 82.72000122070312, "high": 83.9000015258789, "low": 82.63999938964844 }, { "date": "2025-08-21", "close": 82.470001, "volume": 18125200, "open": 82.6500015258789, "high": 82.69000244140625, "low": 82.18000030517578 }, { "date": "2025-08-22", "close": 82.470001, "volume": 16491500, "open": 82.72000122070312, "high": 83.26000213623047, "low": 82.26000213623047 }, { "date": "2025-08-25", "close": 81.059998, "volume": 20490600, "open": 82.08999633789062, "high": 82.2300033569336, "low": 80.9800033569336 }, { "date": "2025-08-26", "close": 80.529999, "volume": 17724000, "open": 80.94999694824219, "high": 81.0, "low": 80.37999725341797 }, { "date": "2025-08-27", "close": 80.769997, "volume": 11764700, "open": 80.44000244140625, "high": 80.80000305175781, "low": 80.3499984741211 }, { "date": "2025-08-28", "close": 80.260002, "volume": 14505000, "open": 80.81999969482422, "high": 80.87000274658203, "low": 80.0199966430664 }, { "date": "2025-08-29", "close": 80.779999, "volume": 15675800, "open": 80.44000244140625, "high": 80.83999633789062, "low": 80.27999877929688 }, { "date": "2025-09-02", "close": 80.650002, "volume": 16662400, "open": 80.91999816894531, "high": 81.19999694824219, "low": 80.33000183105469 }, { "date": "2025-09-03", "close": 80.589996, "volume": 14723100, "open": 80.25, "high": 80.62999725341797, "low": 79.91000366210938 }, { "date": "2025-09-04", "close": 80.639999, "volume": 12717400, "open": 80.75, "high": 81.05000305175781, "low": 80.44000244140625 }, { "date": "2025-09-05", "close": 80.870003, "volume": 20657300, "open": 80.62000274658203, "high": 81.27999877929688, "low": 80.41999816894531 }, { "date": "2025-09-08", "close": 80.57, "volume": 18019800, "open": 80.77999877929688, "high": 80.79000091552734, "low": 80.04000091552734 }, { "date": "2025-09-09", "close": 80.730003, "volume": 13459600, "open": 80.41000366210938, "high": 80.8499984741211, "low": 80.31999969482422 }, { "date": "2025-09-10", "close": 79.940002, "volume": 19041800, "open": 80.38999938964844, "high": 80.54000091552734, "low": 79.54000091552734 }, { "date": "2025-09-11", "close": 80.589996, "volume": 16717500, "open": 80.1500015258789, "high": 80.81999969482422, "low": 80.02999877929688 }, { "date": "2025-09-12", "close": 80.32, "volume": 10261000, "open": 80.44999694824219, "high": 80.63999938964844, "low": 80.11000061035156 }, { "date": "2025-09-15", "close": 79.400002, "volume": 14871900, "open": 80.29000091552734, "high": 80.4800033569336, "low": 79.36000061035156 }, { "date": "2025-09-16", "close": 79.760002, "volume": 16171000, "open": 79.52999877929688, "high": 79.94000244140625, "low": 79.3499984741211 }, { "date": "2025-09-17", "close": 80.239998, "volume": 14408700, "open": 79.87999725341797, "high": 80.73999786376953, "low": 79.87999725341797 }, { "date": "2025-09-18", "close": 79.540001, "volume": 21046100, "open": 79.70999908447266, "high": 80.0199966430664, "low": 79.52999877929688 }, { "date": "2025-09-19", "close": 79.379997, "volume": 13348900, "open": 79.7300033569336, "high": 79.75, "low": 79.30999755859375 }, { "date": "2025-09-22", "close": 77.959999, "volume": 11993700, "open": 78.54000091552734, "high": 78.5999984741211, "low": 77.91000366210938 }, { "date": "2025-09-23", "close": 78.349998, "volume": 9703700, "open": 78.02999877929688, "high": 78.37999725341797, "low": 77.7300033569336 }, { "date": "2025-09-24", "close": 78.519997, "volume": 10634100, "open": 78.33000183105469, "high": 78.83000183105469, "low": 78.19999694824219 }, { "date": "2025-09-25", "close": 77.769997, "volume": 12046100, "open": 78.86000061035156, "high": 78.93000030517578, "low": 77.7699966430664 }, { "date": "2025-09-26", "close": 77.959999, "volume": 11547800, "open": 77.69000244140625, "high": 78.01000213623047, "low": 77.48999786376953 }, { "date": "2025-09-29", "close": 78.110001, "volume": 11490300, "open": 78.08999633789062, "high": 78.12999725341797, "low": 77.58000183105469 }, { "date": "2025-09-30", "close": 78.370003, "volume": 12306100, "open": 78.01000213623047, "high": 78.54000091552734, "low": 77.94999694824219 }, { "date": "2025-10-01", "close": 78.25, "volume": 10125300, "open": 78.2699966430664, "high": 78.48999786376953, "low": 77.80000305175781 }, { "date": "2025-10-02", "close": 77.940002, "volume": 8422100, "open": 77.91000366210938, "high": 78.19999694824219, "low": 77.75 }, { "date": "2025-10-03", "close": 78.029999, "volume": 8426600, "open": 77.91000366210938, "high": 78.3499984741211, "low": 77.80999755859375 }, { "date": "2025-10-06", "close": 77.459999, "volume": 10740000, "open": 77.86000061035156, "high": 77.91999816894531, "low": 77.37999725341797 }, { "date": "2025-10-07", "close": 78.18, "volume": 12084200, "open": 77.55999755859375, "high": 78.30000305175781, "low": 77.16000366210938 }, { "date": "2025-10-08", "close": 77.790001, "volume": 9503000, "open": 78.12000274658203, "high": 78.12999725341797, "low": 77.66000366210938 }, { "date": "2025-10-09", "close": 78.040001, "volume": 9315600, "open": 78.04000091552734, "high": 78.16000366210938, "low": 77.69000244140625 }, { "date": "2025-10-10", "close": 78.099998, "volume": 20763500, "open": 78.30000305175781, "high": 78.7699966430664, "low": 78.0999984741211 }, { "date": "2025-10-13", "close": 77.839996, "volume": 12692100, "open": 77.7300033569336, "high": 78.12999725341797, "low": 77.44000244140625 }, { "date": "2025-10-14", "close": 79.089996, "volume": 12884100, "open": 77.91999816894531, "high": 79.12999725341797, "low": 77.79000091552734 }, { "date": "2025-10-15", "close": 79.230003, "volume": 9111200, "open": 79.08000183105469, "high": 79.72000122070312, "low": 78.95999908447266 }, { "date": "2025-10-16", "close": 78.68, "volume": 13600000, "open": 79.43000030517578, "high": 79.75, "low": 78.4800033569336 }, { "date": "2025-10-17", "close": 79.730003, "volume": 13983900, "open": 79.05999755859375, "high": 79.77999877929688, "low": 79.0199966430664 }, { "date": "2025-10-20", "close": 79.660004, "volume": 13002500, "open": 79.9000015258789, "high": 80.01000213623047, "low": 79.52999877929688 }, { "date": "2025-10-21", "close": 79.290001, "volume": 17471400, "open": 79.80000305175781, "high": 79.8499984741211, "low": 79.06999969482422 }, { "date": "2025-10-22", "close": 79.739998, "volume": 13294700, "open": 79.41000366210938, "high": 80.25, "low": 78.98999786376953 }, { "date": "2025-10-23", "close": 79.349998, "volume": 10809500, "open": 79.83000183105469, "high": 79.86000061035156, "low": 79.01000213623047 }, { "date": "2025-10-24", "close": 79.089996, "volume": 12735500, "open": 79.87999725341797, "high": 79.9000015258789, "low": 79.05999755859375 }, { "date": "2025-10-27", "close": 79.220001, "volume": 13984700, "open": 79.30000305175781, "high": 79.33000183105469, "low": 78.87000274658203 }, { "date": "2025-10-28", "close": 78.43, "volume": 8927500, "open": 78.91000366210938, "high": 79.0, "low": 78.41000366210938 }, { "date": "2025-10-29", "close": 76.580002, "volume": 19894100, "open": 77.88999938964844, "high": 77.9000015258789, "low": 76.48999786376953 }, { "date": "2025-10-30", "close": 76.5, "volume": 17364800, "open": 76.61000061035156, "high": 76.94999694824219, "low": 76.47000122070312 }, { "date": "2025-10-31", "close": 76.279999, "volume": 14658200, "open": 76.19000244140625, "high": 76.48999786376953, "low": 75.80999755859375 }, { "date": "2025-11-03", "close": 75.68, "volume": 16185500, "open": 76.12000274658203, "high": 76.18000030517578, "low": 75.45999908447266 }, { "date": "2025-11-04", "close": 75.989998, "volume": 18147000, "open": 76.0, "high": 76.19999694824219, "low": 75.55000305175781 }, { "date": "2025-11-05", "close": 75.940002, "volume": 15782900, "open": 75.9000015258789, "high": 76.20999908447266, "low": 75.51000213623047 }, { "date": "2025-11-06", "close": 75.599998, "volume": 15452200, "open": 75.69999694824219, "high": 75.93000030517578, "low": 75.16000366210938 }, { "date": "2025-11-07", "close": 76.709999, "volume": 16959500, "open": 76.12999725341797, "high": 76.8499984741211, "low": 75.87999725341797 }, { "date": "2025-11-10", "close": 76.43, "volume": 16805900, "open": 76.4800033569336, "high": 76.61000061035156, "low": 75.93000030517578 }, { "date": "2025-11-11", "close": 77.43, "volume": 19801200, "open": 76.66999816894531, "high": 77.54000091552734, "low": 76.61000061035156 }, { "date": "2025-11-12", "close": 77.32, "volume": 10978200, "open": 77.48999786376953, "high": 77.7300033569336, "low": 77.30000305175781 }, { "date": "2025-11-13", "close": 77.32, "volume": 15370800, "open": 77.33000183105469, "high": 77.79000091552734, "low": 77.12000274658203 }, { "date": "2025-11-14", "close": 77.260002, "volume": 13138200, "open": 77.3499984741211, "high": 77.61000061035156, "low": 76.79000091552734 }, { "date": "2025-11-17", "close": 76.769997, "volume": 13887100, "open": 77.27999877929688, "high": 77.5999984741211, "low": 76.72000122070312 }, { "date": "2025-11-18", "close": 77.099998, "volume": 16840000, "open": 76.9800033569336, "high": 77.37999725341797, "low": 76.63999938964844 }, { "date": "2025-11-19", "close": 76.510002, "volume": 15122100, "open": 76.94000244140625, "high": 77.06999969482422, "low": 76.2300033569336 }, { "date": "2025-11-20", "close": 77.059998, "volume": 21590200, "open": 76.75, "high": 77.37999725341797, "low": 76.69999694824219 }, { "date": "2025-11-21", "close": 77.900002, "volume": 22216000, "open": 77.36000061035156, "high": 78.4000015258789, "low": 77.20999908447266 }, { "date": "2025-11-24", "close": 77.0, "volume": 17869400, "open": 77.80000305175781, "high": 77.93000030517578, "low": 76.9000015258789 }, { "date": "2025-11-25", "close": 78.059998, "volume": 18586300, "open": 77.19999694824219, "high": 78.08999633789062, "low": 77.19999694824219 }, { "date": "2025-11-26", "close": 78.910004, "volume": 13275100, "open": 78.05999755859375, "high": 79.11000061035156, "low": 78.05999755859375 }, { "date": "2025-11-28", "close": 79.370003, "volume": 8914300, "open": 78.80000305175781, "high": 79.38999938964844, "low": 78.80000305175781 }, { "date": "2025-12-01", "close": 79.290001, "volume": 16939900, "open": 79.26000213623047, "high": 79.52999877929688, "low": 79.04000091552734 }, { "date": "2025-12-02", "close": 78.769997, "volume": 20551000, "open": 79.05000305175781, "high": 79.05000305175781, "low": 78.16999816894531 }, { "date": "2025-12-03", "close": 78.830002, "volume": 16832900, "open": 78.93000030517578, "high": 79.55000305175781, "low": 78.73999786376953 }, { "date": "2025-12-04", "close": 78.449997, "volume": 14269500, "open": 78.69000244140625, "high": 78.91000366210938, "low": 78.01000213623047 }, { "date": "2025-12-05", "close": 78.459999, "volume": 13343200, "open": 78.4000015258789, "high": 78.98999786376953, "low": 78.2300033569336 }, { "date": "2025-12-08", "close": 77.809998, "volume": 14602000, "open": 78.30999755859375, "high": 78.31999969482422, "low": 77.68000030517578 }, { "date": "2025-12-09", "close": 77.989998, "volume": 14040200, "open": 77.9800033569336, "high": 78.22000122070312, "low": 77.6500015258789 }, { "date": "2025-12-10", "close": 78.220001, "volume": 13945300, "open": 78.19000244140625, "high": 78.37999725341797, "low": 77.93000030517578 }, { "date": "2025-12-11", "close": 78.800003, "volume": 13753800, "open": 78.41000366210938, "high": 79.06999969482422, "low": 78.4000015258789 }, { "date": "2025-12-12", "close": 79.419998, "volume": 14506900, "open": 78.93000030517578, "high": 79.45999908447266, "low": 78.80000305175781 }, { "date": "2025-12-15", "close": 79.639999, "volume": 14499400, "open": 79.62999725341797, "high": 79.91000366210938, "low": 79.31999969482422 }, { "date": "2025-12-16", "close": 79.279999, "volume": 13055300, "open": 79.79000091552734, "high": 79.97000122070312, "low": 79.0999984741211 }, { "date": "2025-12-17", "close": 79.650002, "volume": 14268400, "open": 79.38999938964844, "high": 79.87999725341797, "low": 79.3499984741211 }, { "date": "2025-12-18", "close": 79.190002, "volume": 12117100, "open": 79.33000183105469, "high": 79.81999969482422, "low": 79.13999938964844 }, { "date": "2025-12-19", "close": 78.779999, "volume": 13142000, "open": 79.12000274658203, "high": 79.16000366210938, "low": 78.76000213623047 }, { "date": "2025-12-22", "close": 77.879997, "volume": 10983600, "open": 77.97000122070312, "high": 78.19999694824219, "low": 77.7300033569336 }, { "date": "2025-12-23", "close": 77.510002, "volume": 7638500, "open": 77.80999755859375, "high": 77.81999969482422, "low": 77.37999725341797 }, { "date": "2025-12-24", "close": 78.120003, "volume": 4697100, "open": 77.55000305175781, "high": 78.19000244140625, "low": 77.55000305175781 }, { "date": "2025-12-26", "close": 78.230003, "volume": 8761300, "open": 78.04000091552734, "high": 78.41000366210938, "low": 77.97000122070312 }, { "date": "2025-12-29", "close": 78.279999, "volume": 9242300, "open": 78.16999816894531, "high": 78.4800033569336, "low": 78.16999816894531 }, { "date": "2025-12-30", "close": 78.150002, "volume": 5610900, "open": 78.0999984741211, "high": 78.33000183105469, "low": 78.04000091552734 }, { "date": "2025-12-31", "close": 77.68, "volume": 5872000, "open": 77.98999786376953, "high": 78.12000274658203, "low": 77.66999816894531 }, { "date": "2026-01-02", "close": 77.690002, "volume": 15968600, "open": 77.70999908447266, "high": 77.97000122070312, "low": 77.30000305175781 }, { "date": "2026-01-05", "close": 77.349998, "volume": 23429400, "open": 77.55999755859375, "high": 77.56999969482422, "low": 76.76000213623047 }, { "date": "2026-01-06", "close": 77.470001, "volume": 17108100, "open": 77.33999633789062, "high": 77.69000244140625, "low": 77.13999938964844 }, { "date": "2026-01-07", "close": 76.620003, "volume": 18977200, "open": 77.55999755859375, "high": 77.69000244140625, "low": 76.5999984741211 }, { "date": "2026-01-08", "close": 78.440002, "volume": 26260100, "open": 76.61000061035156, "high": 78.7300033569336, "low": 76.51000213623047 }, { "date": "2026-01-09", "close": 79.25, "volume": 18234000, "open": 78.43000030517578, "high": 79.33999633789062, "low": 78.37000274658203 }, { "date": "2026-01-12", "close": 80.18, "volume": 26411200, "open": 79.52999877929688, "high": 80.2699966430664, "low": 79.26000213623047 }, { "date": "2026-01-13", "close": 81.110001, "volume": 26284200, "open": 80.20999908447266, "high": 81.19000244140625, "low": 80.20999908447266 }, { "date": "2026-01-14", "close": 82.230003, "volume": 32494200, "open": 81.08000183105469, "high": 82.3499984741211, "low": 81.05000305175781 }, { "date": "2026-01-15", "close": 82.370003, "volume": 29123700, "open": 82.0999984741211, "high": 82.51000213623047, "low": 81.8499984741211 }, { "date": "2026-01-16", "close": 82.110001, "volume": 23754200, "open": 82.1500015258789, "high": 82.27999877929688, "low": 81.72000122070312 }, { "date": "2026-01-20", "close": 82.360001, "volume": 19889000, "open": 81.94999694824219, "high": 82.55999755859375, "low": 81.44999694824219 }, { "date": "2026-01-21", "close": 82.440002, "volume": 23029100, "open": 82.16999816894531, "high": 82.56999969482422, "low": 81.66000366210938 }, { "date": "2026-01-22", "close": 82.269997, "volume": 15777300, "open": 82.33999633789062, "high": 82.56999969482422, "low": 82.05000305175781 }, { "date": "2026-01-23", "close": 82.910004, "volume": 20185600, "open": 82.37999725341797, "high": 82.94000244140625, "low": 82.30999755859375 }, { "date": "2026-01-26", "close": 82.779999, "volume": 13188000, "open": 83.05000305175781, "high": 83.33000183105469, "low": 82.63999938964844 }, { "date": "2026-01-27", "close": 83.160004, "volume": 13532200, "open": 82.76000213623047, "high": 83.23999786376953, "low": 82.44999694824219 }, { "date": "2026-01-28", "close": 82.32, "volume": 16303200, "open": 83.0, "high": 83.4000015258789, "low": 81.94999694824219 }, { "date": "2026-01-29", "close": 82.129997, "volume": 18799300, "open": 82.36000061035156, "high": 82.8499984741211, "low": 82.01000213623047 }, { "date": "2026-01-30", "close": 83.510002, "volume": 18174800, "open": 82.18000030517578, "high": 83.51000213623047, "low": 82.02999877929688 }, { "date": "2026-02-02", "close": 84.5, "volume": 26041700, "open": 83.76000213623047, "high": 84.66000366210938, "low": 83.29000091552734 }, { "date": "2026-02-03", "close": 85.870003, "volume": 33052500, "open": 84.12000274658203, "high": 86.33999633789062, "low": 84.05999755859375 }, { "date": "2026-02-04", "close": 86.989998, "volume": 33748100, "open": 86.31999969482422, "high": 87.3499984741211, "low": 86.22000122070312 }, { "date": "2026-02-05", "close": 86.919998, "volume": 38772900, "open": 87.58000183105469, "high": 87.63999938964844, "low": 86.47000122070312 }, { "date": "2026-02-06", "close": 87.940002, "volume": 29568600, "open": 86.8499984741211, "high": 88.08999633789062, "low": 86.69999694824219 }, { "date": "2026-02-09", "close": 87.43, "volume": 21853900, "open": 87.91000366210938, "high": 88.22000122070312, "low": 86.87999725341797 }, { "date": "2026-02-10", "close": 87.150002, "volume": 20908100, "open": 87.33000183105469, "high": 87.83000183105469, "low": 86.81999969482422 }, { "date": "2026-02-11", "close": 88.400002, "volume": 25588300, "open": 86.98999786376953, "high": 88.70999908447266, "low": 86.7300033569336 }, { "date": "2026-02-12", "close": 89.209999, "volume": 35282800, "open": 88.48999786376953, "high": 90.05999755859375, "low": 88.48999786376953 }, { "date": "2026-02-13", "close": 89.510002, "volume": 25649700, "open": 89.05000305175781, "high": 90.0, "low": 88.62000274658203 }, { "date": "2026-02-17", "close": 88.199997, "volume": 29819300, "open": 89.62999725341797, "high": 90.13999938964844, "low": 87.6500015258789 }, { "date": "2026-02-18", "close": 88.040001, "volume": 20422200, "open": 87.93000030517578, "high": 88.5199966430664, "low": 87.62000274658203 }, { "date": "2026-02-19", "close": 87.669998, "volume": 18447200, "open": 88.0, "high": 88.69999694824219, "low": 87.37000274658203 }, { "date": "2026-02-20", "close": 87.889999, "volume": 17909400, "open": 87.66999816894531, "high": 87.94999694824219, "low": 87.18000030517578 }, { "date": "2026-02-23", "close": 88.970001, "volume": 22070900, "open": 87.68000030517578, "high": 89.16999816894531, "low": 87.68000030517578 }, { "date": "2026-02-24", "close": 89.739998, "volume": 20364000, "open": 88.95999908447266, "high": 89.77999877929688, "low": 88.76000213623047 }, { "date": "2026-02-25", "close": 89.010002, "volume": 15215600, "open": 89.33999633789062, "high": 89.45999908447266, "low": 88.31999969482422 }, { "date": "2026-02-26", "close": 88.860001, "volume": 15925900, "open": 89.26000213623047, "high": 89.63999938964844, "low": 88.58999633789062 }, { "date": "2026-02-27", "close": 90.010002, "volume": 17314200, "open": 88.9800033569336, "high": 90.05999755859375, "low": 88.95999908447266 }, { "date": "2026-03-02", "close": 88.709999, "volume": 27606700, "open": 89.44000244140625, "high": 89.79000091552734, "low": 88.69000244140625 }, { "date": "2026-03-03", "close": 87.739998, "volume": 36852400, "open": 88.3499984741211, "high": 88.51000213623047, "low": 87.16000366210938 }, { "date": "2026-03-04", "close": 87.160004, "volume": 22736400, "open": 87.80999755859375, "high": 87.95999908447266, "low": 86.93000030517578 }, { "date": "2026-03-05", "close": 85.410004, "volume": 33738500, "open": 86.33999633789062, "high": 86.44000244140625, "low": 85.05999755859375 }, { "date": "2026-03-06", "close": 85.779999, "volume": 25859700, "open": 84.91999816894531, "high": 85.8499984741211, "low": 84.62000274658203 }, { "date": "2026-03-09", "close": 85.970001, "volume": 20729100, "open": 85.2699966430664, "high": 86.16000366210938, "low": 84.80000305175781 }, { "date": "2026-03-10", "close": 85.720001, "volume": 18864900, "open": 85.69000244140625, "high": 86.48999786376953, "low": 85.16000366210938 }, { "date": "2026-03-11", "close": 84.589996, "volume": 18432200, "open": 85.55000305175781, "high": 85.61000061035156, "low": 84.20999908447266 }, { "date": "2026-03-12", "close": 84.25, "volume": 17861800, "open": 83.91999816894531, "high": 84.97000122070312, "low": 83.69000244140625 }, { "date": "2026-03-13", "close": 84.739998, "volume": 13103600, "open": 84.70999908447266, "high": 85.11000061035156, "low": 84.55999755859375 }, { "date": "2026-03-16", "close": 84.980003, "volume": 12882500, "open": 85.20999908447266, "high": 85.45999908447266, "low": 84.81999969482422 }, { "date": "2026-03-17", "close": 84.699997, "volume": 12224900, "open": 85.4000015258789, "high": 85.68000030517578, "low": 84.63999938964844 }, { "date": "2026-03-18", "close": 82.639999, "volume": 19412700, "open": 84.01000213623047, "high": 84.02999877929688, "low": 82.5999984741211 }, { "date": "2026-03-19", "close": 81.970001, "volume": 18581300, "open": 82.62000274658203, "high": 83.0, "low": 81.83000183105469 }, { "date": "2026-03-20", "close": 81.290001, "volume": 20895800, "open": 82.11000061035156, "high": 82.30999755859375, "low": 81.05999755859375 }, { "date": "2026-03-23", "close": 81.18, "volume": 21027400, "open": 81.77999877929688, "high": 81.83000183105469, "low": 80.9800033569336 }, { "date": "2026-03-24", "close": 81.110001, "volume": 14830000, "open": 80.80000305175781, "high": 82.02999877929688, "low": 80.62999725341797 }, { "date": "2026-03-25", "close": 81.510002, "volume": 17648200, "open": 81.43000030517578, "high": 81.62999725341797, "low": 80.51000213623047 }, { "date": "2026-03-26", "close": 81.139999, "volume": 14148400, "open": 81.4800033569336, "high": 82.2300033569336, "low": 81.06999969482422 }, { "date": "2026-03-27", "close": 81.779999, "volume": 25942100, "open": 81.2699966430664, "high": 82.31999969482422, "low": 80.98999786376953 }, { "date": "2026-03-30", "close": 81.879997, "volume": 15855700, "open": 81.91000366210938, "high": 82.61000061035156, "low": 81.62999725341797 }, { "date": "2026-03-31", "close": 81.980003, "volume": 19522700, "open": 82.0, "high": 82.2699966430664, "low": 81.1500015258789 }, { "date": "2026-04-01", "close": 81.459999, "volume": 29643400, "open": 81.72000122070312, "high": 81.87000274658203, "low": 80.91999816894531 }, { "date": "2026-04-02", "close": 81.889999, "volume": 20709800, "open": 81.70999908447266, "high": 81.9800033569336, "low": 81.16000366210938 }, { "date": "2026-04-06", "close": 82.660004, "volume": 9796700, "open": 81.86000061035156, "high": 82.69000244140625, "low": 81.61000061035156 }, { "date": "2026-04-07", "close": 81.260002, "volume": 13331200, "open": 82.45999908447266, "high": 82.54000091552734, "low": 81.0999984741211 }, { "date": "2026-04-08", "close": 82.779999, "volume": 12645900, "open": 81.25, "high": 82.80000305175781, "low": 80.97000122070312 }, { "date": "2026-04-09", "close": 83.449997, "volume": 11716200, "open": 82.23999786376953, "high": 83.63999938964844, "low": 82.05999755859375 }, { "date": "2026-04-10", "close": 82.370003, "volume": 12097000, "open": 83.37999725341797, "high": 83.41000366210938, "low": 82.13999938964844 }, { "date": "2026-04-13", "close": 81.550003, "volume": 9981200, "open": 82.13999938964844, "high": 82.2699966430664, "low": 81.06999969482422 }, { "date": "2026-04-14", "close": 81.470001, "volume": 11577400, "open": 81.05999755859375, "high": 81.75, "low": 80.70999908447266 }, { "date": "2026-04-15", "close": 81.059998, "volume": 10893700, "open": 81.2300033569336, "high": 81.31999969482422, "low": 80.45999908447266 }, { "date": "2026-04-16", "close": 81.43, "volume": 13279000, "open": 80.98999786376953, "high": 81.80000305175781, "low": 80.87000274658203 }, { "date": "2026-04-17", "close": 82.459999, "volume": 12251700, "open": 81.31999969482422, "high": 82.54000091552734, "low": 81.1500015258789 }, { "date": "2026-04-20", "close": 82.389999, "volume": 9430800, "open": 82.55000305175781, "high": 82.94999694824219, "low": 82.08000183105469 }, { "date": "2026-04-21", "close": 81.839996, "volume": 8710400, "open": 82.33999633789062, "high": 82.44999694824219, "low": 81.73999786376953 }, { "date": "2026-04-22", "close": 82.110001, "volume": 9138500, "open": 82.08999633789062, "high": 82.51000213623047, "low": 81.8499984741211 }, { "date": "2026-04-23", "close": 83.480003, "volume": 12354400, "open": 82.36000061035156, "high": 83.66000366210938, "low": 82.36000061035156 }, { "date": "2026-04-24", "close": 83.230003, "volume": 10852700, "open": 83.76000213623047, "high": 83.86000061035156, "low": 82.94999694824219 }, { "date": "2026-04-27", "close": 82.339996, "volume": 11125800, "open": 83.0999984741211, "high": 83.33999633789062, "low": 82.2699966430664 }, { "date": "2026-04-28", "close": 83.080002, "volume": 10170400, "open": 83.5999984741211, "high": 83.6500015258789, "low": 82.62000274658203 }, { "date": "2026-04-29", "close": 82.919998, "volume": 12096900, "open": 82.76000213623047, "high": 83.23999786376953, "low": 82.47000122070312 }, { "date": "2026-04-30", "close": 84.309998, "volume": 15360200, "open": 83.29000091552734, "high": 84.44000244140625, "low": 83.18000030517578 }, { "date": "2026-05-01", "close": 84.169998, "volume": 13320000, "open": 84.72000122070312, "high": 85.05999755859375, "low": 83.73999786376953 }, { "date": "2026-05-04", "close": 83.540001, "volume": 12599100, "open": 83.54000091552734, "high": 84.3499984741211, "low": 83.13999938964844 }, { "date": "2026-05-05", "close": 84.059998, "volume": 10891500, "open": 83.4800033569336, "high": 84.45999908447266, "low": 83.2699966430664 }, { "date": "2026-05-06", "close": 84.239998, "volume": 11529800, "open": 84.33999633789062, "high": 84.51000213623047, "low": 83.83999633789062 }, { "date": "2026-05-07", "close": 83.980003, "volume": 10116900, "open": 83.93000030517578, "high": 84.30000305175781, "low": 83.1500015258789 }, { "date": "2026-05-08", "close": 84.18, "volume": 10323400, "open": 84.52999877929688, "high": 84.80000305175781, "low": 84.16000366210938 }, { "date": "2026-05-11", "close": 83.370003, "volume": 11062700, "open": 84.08000183105469, "high": 84.29000091552734, "low": 82.83000183105469 }, { "date": "2026-05-12", "close": 84.440002, "volume": 16105000, "open": 83.70999908447266, "high": 85.0199966430664, "low": 83.20999908447266 }, { "date": "2026-05-13", "close": 84.720001, "volume": 10463200, "open": 84.19999694824219, "high": 85.26000213623047, "low": 84.13999938964844 }, { "date": "2026-05-14", "close": 84.980003, "volume": 6627600, "open": 84.94999694824219, "high": 85.26000213623047, "low": 84.79000091552734 }, { "date": "2026-05-15", "close": 84.639999, "volume": 12229600, "open": 85.52999877929688, "high": 85.58999633789062, "low": 84.51000213623047 }, { "date": "2026-05-18", "close": 85.900002, "volume": 11634800, "open": 84.75, "high": 85.94000244140625, "low": 84.68000030517578 }, { "date": "2026-05-19", "close": 86.089996, "volume": 12233000, "open": 85.81999969482422, "high": 86.69999694824219, "low": 85.16000366210938 }, { "date": "2026-05-20", "close": 85.519997, "volume": 14035000, "open": 85.58000183105469, "high": 86.06999969482422, "low": 84.80999755859375 }, { "date": "2026-05-21", "close": 84.660004, "volume": 13185200, "open": 84.55999755859375, "high": 84.7699966430664, "low": 83.44000244140625 }, { "date": "2026-05-22", "close": 84.800003, "volume": 7889900, "open": 84.72000122070312, "high": 85.12000274658203, "low": 84.44000244140625 }, { "date": "2026-05-26", "close": 83.629997, "volume": 9475800, "open": 84.79000091552734, "high": 84.88999938964844, "low": 83.52999877929688 }, { "date": "2026-05-27", "close": 84.580002, "volume": 12224200, "open": 84.0199966430664, "high": 85.16000366210938, "low": 83.9000015258789 }, { "date": "2026-05-28", "close": 84.43, "volume": 6414300, "open": 84.86000061035156, "high": 84.94999694824219, "low": 84.37000274658203 }, { "date": "2026-05-29", "close": 82.910004, "volume": 13011100, "open": 83.97000122070312, "high": 84.0999984741211, "low": 82.8499984741211 }, { "date": "2026-06-01", "close": 82.029999, "volume": 20246700, "open": 82.51000213623047, "high": 82.63999938964844, "low": 81.68000030517578 }, { "date": "2026-06-02", "close": 81.830002, "volume": 15723400, "open": 81.91999816894531, "high": 82.29000091552734, "low": 81.4800033569336 }, { "date": "2026-06-03", "close": 82.160004, "volume": 14750300, "open": 81.79000091552734, "high": 82.72000122070312, "low": 81.6500015258789 }, { "date": "2026-06-04", "close": 82.040001, "volume": 12184700, "open": 83.33999633789062, "high": 83.61000061035156, "low": 81.83999633789062 }, { "date": "2026-06-05", "close": 83.440002, "volume": 17021500, "open": 82.58999633789062, "high": 84.38999938964844, "low": 82.44000244140625 }, { "date": "2026-06-08", "close": 83.07, "volume": 9544500, "open": 82.97000122070312, "high": 83.48999786376953, "low": 82.93000030517578 }, { "date": "2026-06-09", "close": 84.099998, "volume": 12440600, "open": 83.18000030517578, "high": 84.58999633789062, "low": 83.04000091552734 }, { "date": "2026-06-10", "close": 85.489998, "volume": 13134100, "open": 84.76000213623047, "high": 85.62000274658203, "low": 84.4000015258789 }, { "date": "2026-06-11", "close": 85.269997, "volume": 18013600, "open": 85.68000030517578, "high": 85.95999908447266, "low": 85.19999694824219 }, { "date": "2026-06-12", "close": 85.82, "volume": 9363000, "open": 85.45999908447266, "high": 85.86000061035156, "low": 85.12000274658203 }, { "date": "2026-06-15", "close": 85.480003, "volume": 10980200, "open": 85.47000122070312, "high": 85.7699966430664, "low": 85.12999725341797 }, { "date": "2026-06-16", "close": 85.589996, "volume": 9364100, "open": 85.79000091552734, "high": 86.3499984741211, "low": 85.08999633789062 }, { "date": "2026-06-17", "close": 83.68, "volume": 18015200, "open": 85.19000244140625, "high": 85.38999938964844, "low": 83.36000061035156 }, { "date": "2026-06-18", "close": 83.300003, "volume": 10446700, "open": 83.83999633789062, "high": 83.88999938964844, "low": 83.12999725341797 }, { "date": "2026-06-22", "close": 82.18, "volume": 11243600, "open": 82.66000366210938, "high": 83.13999938964844, "low": 82.1500015258789 }, { "date": "2026-06-23", "close": 83.720001, "volume": 14963300, "open": 83.62000274658203, "high": 83.83999633789062, "low": 83.02999877929688 }, { "date": "2026-06-24", "close": 84.440002, "volume": 11294900, "open": 84.04000091552734, "high": 84.80999755859375, "low": 83.81999969482422 }, { "date": "2026-06-25", "close": 83.940002, "volume": 12076100, "open": 83.94999694824219, "high": 84.98999786376953, "low": 83.69999694824219 }, { "date": "2026-06-26", "close": 84.709999, "volume": 11372100, "open": 84.6500015258789, "high": 85.22000122070312, "low": 84.44999694824219 }, { "date": "2026-06-29", "close": 84.370003, "volume": 10163800, "open": 84.91000366210938, "high": 85.08000183105469, "low": 84.05000305175781 }, { "date": "2026-06-30", "close": 83.07, "volume": 12752500, "open": 83.98999786376953, "high": 84.08999633789062, "low": 82.94999694824219 }, { "date": "2026-07-01", "close": 83.300003, "volume": 12210100, "open": 83.0999984741211, "high": 83.33000183105469, "low": 82.7699966430664 }, { "date": "2026-07-02", "close": 84.989998, "volume": 16704700, "open": 83.75, "high": 85.13999938964844, "low": 83.75 }, { "date": "2026-07-06", "close": 84.099998, "volume": 13176600, "open": 84.80000305175781, "high": 85.0999984741211, "low": 83.31999969482422 }, { "date": "2026-07-07", "close": 84.860001, "volume": 13234800, "open": 85.5199966430664, "high": 85.95999908447266, "low": 84.44999694824219 }, { "date": "2026-07-08", "close": 84.389999, "volume": 10998500, "open": 85.16999816894531, "high": 85.30000305175781, "low": 84.3499984741211 }, { "date": "2026-07-09", "close": 83.199997, "volume": 11322100, "open": 83.55000305175781, "high": 83.83999633789062, "low": 83.11000061035156 }, { "date": "2026-07-10", "close": 84.120003, "volume": 8305400, "open": 83.23999786376953, "high": 84.19000244140625, "low": 83.16999816894531 }, { "date": "2026-07-13", "close": 84.589996, "volume": 8118700, "open": 84.55000305175781, "high": 85.54000091552734, "low": 84.37999725341797 }, { "date": "2026-07-14", "close": 83.419998, "volume": 7871000, "open": 84.51000213623047, "high": 84.73999786376953, "low": 83.3499984741211 }, { "date": "2026-07-15", "close": 83.470001, "volume": 7387500, "open": 83.0999984741211, "high": 84.22000122070312, "low": 82.97000122070312 }, { "date": "2026-07-16", "close": 85.809998, "volume": 12146500, "open": 84.13999938964844, "high": 85.81999969482422, "low": 84.04000091552734 }, { "date": "2026-07-17", "close": 85.190002, "volume": 15692300, "open": 86.79000091552734, "high": 87.43000030517578, "low": 84.76000213623047 }, { "date": "2026-07-20", "close": 84.860001, "volume": 8570800, "open": 85.13999938964844, "high": 85.4000015258789, "low": 84.55999755859375 }, { "date": "2026-07-21", "close": 84.059998, "volume": 7388000, "open": 84.43000030517578, "high": 84.5999984741211, "low": 83.91999816894531 }, { "date": "2026-07-22", "close": 84.379997, "volume": 6545700, "open": 84.58000183105469, "high": 85.0199966430664, "low": 84.06999969482422 }, { "date": "2026-07-23", "close": 83.209999, "volume": 10350900, "open": 83.19999694824219, "high": 83.69000244140625, "low": 82.80999755859375 }, { "date": "2026-07-24", "close": 84.129997, "volume": 9634500, "open": 83.37000274658203, "high": 84.27999877929688, "low": 83.16000366210938 }, { "date": "2026-07-27", "close": 85.360001, "volume": 12238200, "open": 84.41999816894531, "high": 85.7699966430664, "low": 84.37999725341797 }, { "date": "2026-07-28", "close": 87.059998, "volume": 22246300, "open": 87.06999969482422, "high": 88.77999877929688, "low": 86.93000030517578 }, { "date": "2026-07-29", "close": 87.360001, "volume": 14859700, "open": 86.33999633789062, "high": 87.87999725341797, "low": 86.33999633789062 }, { "date": "2026-07-30", "close": 85.470001, "volume": 16600400, "open": 86.0, "high": 86.08999633789062, "low": 84.98999786376953 }, { "date": "2026-07-31", "close": 85.050003, "volume": 11382900, "open": 84.8499984741211, "high": 85.43000030517578, "low": 84.33000183105469 }, { "date": "2026-08-03", "close": 84.860001, "volume": 12592500, "open": 85.91999816894531, "high": 86.33999633789062, "low": 84.62999725341797 }, { "date": "2026-08-04", "close": 85.370003, "volume": 13262100, "open": 84.29000091552734, "high": 85.43000030517578, "low": 83.86000061035156 }, { "date": "2026-08-05", "close": 85.330002, "volume": 7739100, "open": 85.73999786376953, "high": 85.87999725341797, "low": 84.79000091552734 }, { "date": "2026-08-06", "close": 85.110001, "volume": 8275700, "open": 86.30999755859375, "high": 86.41000366210938, "low": 84.69000244140625 }, { "date": "2026-08-07", "close": 85.120003, "volume": 5690700, "open": 84.5, "high": 85.20999908447266, "low": 84.25 }, { "date": "2026-08-10", "close": 84.949997, "volume": 6917500, "open": 84.66000366210938, "high": 85.05000305175781, "low": 84.33000183105469 }, { "date": "2026-08-11", "close": 84.690002, "volume": 7358300, "open": 84.62000274658203, "high": 84.9800033569336, "low": 84.3499984741211 }, { "date": "2026-08-12", "close": 85.080002, "volume": 6448300, "open": 84.08999633789062, "high": 85.12999725341797, "low": 84.01000213623047 }, { "date": "2026-08-13", "close": 86.0, "volume": 10352900, "open": 85.61000061035156, "high": 86.19999694824219, "low": 85.51000213623047 }, { "date": "2026-08-14", "close": 86.089996, "volume": 6970200, "open": 86.0, "high": 86.30000305175781, "low": 85.81999969482422 }, { "date": "2026-08-17", "close": 84.68, "volume": 10513400, "open": 85.36000061035156, "high": 85.61000061035156, "low": 84.58999633789062 }, { "date": "2026-08-18", "close": 85.580002, "volume": 10663000, "open": 85.76000213623047, "high": 86.19000244140625, "low": 85.12999725341797 }, { "date": "2026-08-19", "close": 86.540001, "volume": 11244000, "open": 85.72000122070312, "high": 87.19000244140625, "low": 85.72000122070312 }, { "date": "2026-08-20", "close": 85.32, "volume": 11495300, "open": 85.19999694824219, "high": 86.0, "low": 85.0 }, { "date": "2026-08-21", "close": 85.989998, "volume": 11194000, "open": 85.5999984741211, "high": 86.01000213623047, "low": 85.27999877929688 }, { "date": "2026-08-24", "close": 87.449997, "volume": 9105200, "open": 86.44999694824219, "high": 87.47000122070312, "low": 86.44999694824219 }, { "date": "2026-08-25", "close": 86.519997, "volume": 7022700, "open": 86.86000061035156, "high": 87.01000213623047, "low": 86.25 }, { "date": "2026-08-26", "close": 86.269997, "volume": 7315400, "open": 86.62000274658203, "high": 86.69000244140625, "low": 86.25 }, { "date": "2026-08-27", "close": 85.080002, "volume": 8492100, "open": 85.30999755859375, "high": 85.86000061035156, "low": 85.06999969482422 }, { "date": "2026-08-28", "close": 85.449997, "volume": 6807200, "open": 85.5, "high": 85.61000061035156, "low": 85.20999908447266 }, { "date": "2026-08-31", "close": 84.980003, "volume": 7012600, "open": 85.3499984741211, "high": 85.3499984741211, "low": 84.9000015258789 }, { "date": "2026-09-01", "close": 85.25, "volume": 9353100, "open": 85.51000213623047, "high": 86.16000366210938, "low": 85.1500015258789 }, { "date": "2026-09-02", "close": 85.529999, "volume": 8445200, "open": 85.37000274658203, "high": 86.08000183105469, "low": 85.04000091552734 }, { "date": "2026-09-03", "close": 85.260002, "volume": 10265000, "open": 85.37000274658203, "high": 85.6500015258789, "low": 84.77999877929688 }, { "date": "2026-09-04", "close": 84.580002, "volume": 9903700, "open": 84.81999969482422, "high": 85.30000305175781, "low": 84.54000091552734 }, { "date": "2026-09-08", "close": 84.019997, "volume": 13542700, "open": 84.27999877929688, "high": 84.56999969482422, "low": 83.80999755859375 }, { "date": "2026-09-09", "close": 83.050003, "volume": 12245300, "open": 83.51000213623047, "high": 83.5199966430664, "low": 82.8499984741211 }, { "date": "2026-09-10", "close": 83.089996, "volume": 10349500, "open": 83.37000274658203, "high": 83.80999755859375, "low": 83.05999755859375 }, { "date": "2026-09-11", "close": 83.379997, "volume": 10836500, "open": 83.51000213623047, "high": 83.69000244140625, "low": 83.04000091552734 }, { "date": "2026-09-14", "close": 84.419998, "volume": 10520300, "open": 84.37999725341797, "high": 84.88999938964844, "low": 84.25 }, { "date": "2026-09-15", "close": 83.730003, "volume": 14382200, "open": 84.0, "high": 84.06999969482422, "low": 83.56999969482422 }, { "date": "2026-09-16", "close": 83.330002, "volume": 9644400, "open": 83.68000030517578, "high": 84.05999755859375, "low": 83.31999969482422 }, { "date": "2026-09-17", "close": 83.489998, "volume": 7635600, "open": 83.51000213623047, "high": 83.72000122070312, "low": 83.0 }, { "date": "2026-09-18", "close": 82.800003, "volume": 10629700, "open": 83.13999938964844, "high": 83.19999694824219, "low": 82.80000305175781 }, { "date": "2026-09-21", "close": 81.919998, "volume": 8564200, "open": 82.0999984741211, "high": 82.30999755859375, "low": 81.7300033569336 }, { "date": "2026-09-22", "close": 82.730003, "volume": 10294500, "open": 82.45999908447266, "high": 82.9000015258789, "low": 82.29000091552734 }, { "date": "2026-09-23", "close": 82.43, "volume": 10778900, "open": 82.66000366210938, "high": 82.9800033569336, "low": 82.25 }, { "date": "2026-09-24", "close": 81.699997, "volume": 10636300, "open": 82.91000366210938, "high": 83.08000183105469, "low": 81.69999694824219 }, { "date": "2026-09-25", "close": 82.059998, "volume": 8611100, "open": 81.41000366210938, "high": 82.16000366210938, "low": 81.33000183105469 }, { "date": "2026-09-28", "close": 82.279999, "volume": 14114000, "open": 81.80999755859375, "high": 82.51000213623047, "low": 81.55000305175781 }, { "date": "2026-09-29", "close": 81.849998, "volume": 14543800, "open": 81.58999633789062, "high": 81.87000274658203, "low": 81.29000091552734 }, { "date": "2026-09-30", "close": 80.599998, "volume": 11463100, "open": 82.16000366210938, "high": 82.30000305175781, "low": 80.56999969482422 }, { "date": "2026-10-01", "close": 80.330002, "volume": 12895900, "open": 80.56999969482422, "high": 80.66000366210938, "low": 80.1500015258789 }, { "date": "2026-10-02", "close": 80.529999, "volume": 9318800, "open": 80.47000122070312, "high": 80.73999786376953, "low": 80.12999725341797 }, { "date": "2026-10-05", "close": 81.040001, "volume": 9270000, "open": 80.51000213623047, "high": 81.04000091552734, "low": 80.0999984741211 }, { "date": "2026-10-06", "close": 81.800003, "volume": 12023400, "open": 81.06999969482422, "high": 82.02999877929688, "low": 81.02999877929688 }, { "date": "2026-10-07", "close": 81.699997, "volume": 9440000, "open": 82.08000183105469, "high": 82.30000305175781, "low": 81.69000244140625 }, { "date": "2026-10-08", "close": 83.419998, "volume": 14642100, "open": 82.08999633789062, "high": 83.63999938964844, "low": 82.0199966430664 }, { "date": "2026-10-09", "close": 83.43, "volume": 7747400, "open": 82.95999908447266, "high": 83.54000091552734, "low": 82.95999908447266 }, { "date": "2026-10-12", "close": 84.410004, "volume": 7324100, "open": 83.58000183105469, "high": 84.41000366210938, "low": 83.38999938964844 }, { "date": "2026-10-13", "close": 84.190002, "volume": 10004300, "open": 85.0199966430664, "high": 85.12000274658203, "low": 84.11000061035156 }, { "date": "2026-10-14", "close": 86.059998, "volume": 14307300, "open": 84.80000305175781, "high": 86.06999969482422, "low": 84.61000061035156 }, { "date": "2026-10-15", "close": 86.68, "volume": 23971000, "open": 87.69000244140625, "high": 88.4800033569336, "low": 86.5999984741211 }, { "date": "2026-10-16", "close": 87.620003, "volume": 23399800, "open": 87.33999633789062, "high": 87.86000061035156, "low": 87.19000244140625 }, { "date": "2026-10-19", "close": 87.209999, "volume": 13978100, "open": 86.8499984741211, "high": 87.55000305175781, "low": 86.83000183105469 }, { "date": "2026-10-20", "close": 87.75, "volume": 15614500, "open": 87.80999755859375, "high": 88.33999633789062, "low": 87.48999786376953 }, { "date": "2026-10-21", "close": 87.110001, "volume": 13368500, "open": 87.08000183105469, "high": 87.51000213623047, "low": 86.91000366210938 }, { "date": "2026-10-22", "close": 89.989998, "volume": 22936100, "open": 87.9800033569336, "high": 89.98999786376953, "low": 87.86000061035156 }, { "date": "2026-10-23", "close": 88.260002, "volume": 19854900, "open": 89.58999633789062, "high": 89.94999694824219, "low": 88.05999755859375 }, { "date": "2026-10-26", "close": 87.959999, "volume": 13641700, "open": 88.08000183105469, "high": 88.7699966430664, "low": 87.5999984741211 }, { "date": "2026-10-27", "close": 87.150002, "volume": 12845800, "open": 87.37000274658203, "high": 87.62000274658203, "low": 87.0 }, { "date": "2026-10-28", "close": 86.839996, "volume": 13260900, "open": 86.43000030517578, "high": 87.08000183105469, "low": 86.36000061035156 }, { "date": "2026-10-29", "close": 88.18, "volume": 15100600, "open": 87.83000183105469, "high": 88.25, "low": 87.4000015258789 }, { "date": "2026-10-30", "close": 89.419998, "volume": 27702200, "open": 89.94999694824219, "high": 90.37999725341797, "low": 89.18000030517578 }, { "date": "2026-11-02", "close": 90.830002, "volume": 24873400, "open": 89.83999633789062, "high": 90.98999786376953, "low": 89.73999786376953 }, { "date": "2026-11-03", "close": 88.949997, "volume": 22570000, "open": 89.9000015258789, "high": 90.23999786376953, "low": 88.9000015258789 }, { "date": "2026-11-04", "close": 91.940002, "volume": 23847000, "open": 90.5199966430664, "high": 92.48999786376953, "low": 90.2699966430664 }, { "date": "2026-11-05", "close": 91.25, "volume": 37114500, "open": 92.94000244140625, "high": 93.4000015258789, "low": 91.22000122070312 }, { "date": "2026-11-06", "close": 90.080002, "volume": 24469200, "open": 89.0, "high": 90.79000091552734, "low": 88.87000274658203 }, { "date": "2026-11-09", "close": 90.889999, "volume": 17976000, "open": 90.20999908447266, "high": 91.05999755859375, "low": 89.80000305175781 }, { "date": "2026-11-10", "close": 91.029999, "volume": 11886200, "open": 90.94000244140625, "high": 91.41000366210938, "low": 90.20999908447266 }, { "date": "2026-11-11", "close": 91.449997, "volume": 16246100, "open": 90.54000091552734, "high": 91.45999908447266, "low": 90.25 }, { "date": "2026-11-12", "close": 91.059998, "volume": 13915600, "open": 92.04000091552734, "high": 92.1500015258789, "low": 91.05999755859375 } ], "indicators": { "sma20": 89.2485, "sma50": 85.5056, "return_20d": 5.053, "rsi14": 60.07, "realized_vol_20d": 23.61 }, "status": "observed" }, "XLRE": { "symbol": "XLRE", "name": "Real Estate Select Sector SPDR", "group": "Sectors", "sector": "Real estate", "asset_class": "sector_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/XLRE/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 44.360001, "prev_close": 44.59, "change": -0.229999, "change_pct": -0.5158, "volume": 5661900, "history": [ { "date": "2023-11-13", "close": 34.099998, "volume": 4313800, "open": 34.119998931884766, "high": 34.22999954223633, "low": 33.895999908447266 }, { "date": "2023-11-14", "close": 35.939999, "volume": 10526900, "open": 35.279998779296875, "high": 36.224998474121094, "low": 35.11000061035156 }, { "date": "2023-11-15", "close": 36.02, "volume": 7168900, "open": 35.869998931884766, "high": 36.33100128173828, "low": 35.869998931884766 }, { "date": "2023-11-16", "close": 36.009998, "volume": 5026800, "open": 36.119998931884766, "high": 36.20500183105469, "low": 35.90999984741211 }, { "date": "2023-11-17", "close": 35.970001, "volume": 4417300, "open": 36.31999969482422, "high": 36.33000183105469, "low": 35.81999969482422 }, { "date": "2023-11-20", "close": 36.25, "volume": 4228100, "open": 35.90999984741211, "high": 36.25, "low": 35.619998931884766 }, { "date": "2023-11-21", "close": 36.07, "volume": 3300600, "open": 36.11000061035156, "high": 36.20500183105469, "low": 35.970001220703125 }, { "date": "2023-11-22", "close": 36.18, "volume": 4951400, "open": 36.36000061035156, "high": 36.474998474121094, "low": 36.040000915527344 }, { "date": "2023-11-24", "close": 36.32, "volume": 2620300, "open": 36.119998931884766, "high": 36.33000183105469, "low": 35.939998626708984 }, { "date": "2023-11-27", "close": 36.450001, "volume": 4648900, "open": 36.34000015258789, "high": 36.665000915527344, "low": 36.189998626708984 }, { "date": "2023-11-28", "close": 36.650002, "volume": 6450900, "open": 36.33000183105469, "high": 36.70000076293945, "low": 36.18000030517578 }, { "date": "2023-11-29", "close": 36.93, "volume": 7941600, "open": 36.91999816894531, "high": 37.220001220703125, "low": 36.880001068115234 }, { "date": "2023-11-30", "close": 37.23, "volume": 5804100, "open": 36.900001525878906, "high": 37.26499938964844, "low": 36.779998779296875 }, { "date": "2023-12-01", "close": 38.009998, "volume": 7274200, "open": 37.220001220703125, "high": 38.040000915527344, "low": 37.11000061035156 }, { "date": "2023-12-04", "close": 38.220001, "volume": 10359500, "open": 37.79999923706055, "high": 38.2400016784668, "low": 37.7599983215332 }, { "date": "2023-12-05", "close": 38.060001, "volume": 7758300, "open": 38.06999969482422, "high": 38.099998474121094, "low": 37.83000183105469 }, { "date": "2023-12-06", "close": 37.93, "volume": 4832200, "open": 38.290000915527344, "high": 38.44900131225586, "low": 37.90999984741211 }, { "date": "2023-12-07", "close": 37.98, "volume": 5663100, "open": 37.970001220703125, "high": 38.150001525878906, "low": 37.79999923706055 }, { "date": "2023-12-08", "close": 37.900002, "volume": 4873800, "open": 37.90999984741211, "high": 38.029998779296875, "low": 37.5099983215332 }, { "date": "2023-12-11", "close": 38.029999, "volume": 4871000, "open": 37.810001373291016, "high": 38.095001220703125, "low": 37.71500015258789 }, { "date": "2023-12-12", "close": 38.02, "volume": 5580500, "open": 38.040000915527344, "high": 38.125999450683594, "low": 37.79999923706055 }, { "date": "2023-12-13", "close": 39.400002, "volume": 7112400, "open": 38.060001373291016, "high": 39.52000045776367, "low": 37.93000030517578 }, { "date": "2023-12-14", "close": 40.490002, "volume": 8647400, "open": 40.18000030517578, "high": 40.75, "low": 40.099998474121094 }, { "date": "2023-12-15", "close": 40.0, "volume": 8011100, "open": 40.290000915527344, "high": 40.400001525878906, "low": 39.654998779296875 }, { "date": "2023-12-18", "close": 39.470001, "volume": 6638700, "open": 39.72999954223633, "high": 39.79499816894531, "low": 39.40999984741211 }, { "date": "2023-12-19", "close": 39.740002, "volume": 4681400, "open": 39.61000061035156, "high": 39.849998474121094, "low": 39.599998474121094 }, { "date": "2023-12-20", "close": 39.240002, "volume": 6513500, "open": 39.7400016784668, "high": 40.0099983215332, "low": 39.21500015258789 }, { "date": "2023-12-21", "close": 39.57, "volume": 6684700, "open": 39.54999923706055, "high": 39.68000030517578, "low": 39.16999816894531 }, { "date": "2023-12-22", "close": 39.73, "volume": 4929100, "open": 39.689998626708984, "high": 40.0099983215332, "low": 39.540000915527344 }, { "date": "2023-12-26", "close": 40.02, "volume": 2537600, "open": 39.779998779296875, "high": 40.130001068115234, "low": 39.69499969482422 }, { "date": "2023-12-27", "close": 40.25, "volume": 4006300, "open": 40.099998474121094, "high": 40.2599983215332, "low": 39.915000915527344 }, { "date": "2023-12-28", "close": 40.5, "volume": 3764800, "open": 40.25, "high": 40.5, "low": 40.15999984741211 }, { "date": "2023-12-29", "close": 40.060001, "volume": 5777300, "open": 40.22999954223633, "high": 40.40999984741211, "low": 40.02000045776367 }, { "date": "2024-01-02", "close": 40.43, "volume": 6591500, "open": 39.970001220703125, "high": 40.45000076293945, "low": 39.779998779296875 }, { "date": "2024-01-03", "close": 39.470001, "volume": 7424500, "open": 40.130001068115234, "high": 40.130001068115234, "low": 39.39500045776367 }, { "date": "2024-01-04", "close": 39.369999, "volume": 7180300, "open": 39.38999938964844, "high": 39.65999984741211, "low": 39.23500061035156 }, { "date": "2024-01-05", "close": 39.290001, "volume": 5770300, "open": 39.150001525878906, "high": 39.630001068115234, "low": 38.917999267578125 }, { "date": "2024-01-08", "close": 39.830002, "volume": 4812700, "open": 39.2599983215332, "high": 39.869998931884766, "low": 39.189998626708984 }, { "date": "2024-01-09", "close": 39.549999, "volume": 4134500, "open": 39.52000045776367, "high": 39.7400016784668, "low": 39.290000915527344 }, { "date": "2024-01-10", "close": 39.610001, "volume": 4498600, "open": 39.61000061035156, "high": 39.79999923706055, "low": 39.470001220703125 }, { "date": "2024-01-11", "close": 39.240002, "volume": 5151900, "open": 39.40999984741211, "high": 39.52000045776367, "low": 39.06999969482422 }, { "date": "2024-01-12", "close": 39.540001, "volume": 4393500, "open": 39.650001525878906, "high": 39.7400016784668, "low": 39.31999969482422 }, { "date": "2024-01-16", "close": 39.299999, "volume": 11100100, "open": 39.349998474121094, "high": 39.54999923706055, "low": 39.178001403808594 }, { "date": "2024-01-17", "close": 38.580002, "volume": 9752000, "open": 38.81999969482422, "high": 39.279998779296875, "low": 38.18000030517578 }, { "date": "2024-01-18", "close": 38.330002, "volume": 6142100, "open": 38.599998474121094, "high": 38.75, "low": 38.0880012512207 }, { "date": "2024-01-19", "close": 38.700001, "volume": 7967800, "open": 38.459999084472656, "high": 38.849998474121094, "low": 38.130001068115234 }, { "date": "2024-01-22", "close": 38.880001, "volume": 5850600, "open": 38.83000183105469, "high": 39.29999923706055, "low": 38.73500061035156 }, { "date": "2024-01-23", "close": 38.669998, "volume": 4549800, "open": 39.040000915527344, "high": 39.150001525878906, "low": 38.529998779296875 }, { "date": "2024-01-24", "close": 38.139999, "volume": 7349500, "open": 39.060001373291016, "high": 39.08000183105469, "low": 38.11000061035156 }, { "date": "2024-01-25", "close": 38.66, "volume": 6601700, "open": 38.68000030517578, "high": 38.81999969482422, "low": 38.470001220703125 }, { "date": "2024-01-26", "close": 38.490002, "volume": 4398000, "open": 38.709999084472656, "high": 38.79999923706055, "low": 38.40999984741211 }, { "date": "2024-01-29", "close": 38.77, "volume": 5724200, "open": 38.47999954223633, "high": 38.810001373291016, "low": 38.38999938964844 }, { "date": "2024-01-30", "close": 38.41, "volume": 6931500, "open": 38.54999923706055, "high": 38.7400016784668, "low": 38.33000183105469 }, { "date": "2024-01-31", "close": 38.130001, "volume": 11580700, "open": 38.630001068115234, "high": 38.880001068115234, "low": 38.03499984741211 }, { "date": "2024-02-01", "close": 38.799999, "volume": 10887000, "open": 38.04999923706055, "high": 38.814998626708984, "low": 37.89500045776367 }, { "date": "2024-02-02", "close": 38.310001, "volume": 12844000, "open": 38.36000061035156, "high": 38.560001373291016, "low": 37.650001525878906 }, { "date": "2024-02-05", "close": 37.549999, "volume": 8668200, "open": 37.83000183105469, "high": 37.869998931884766, "low": 37.43000030517578 }, { "date": "2024-02-06", "close": 38.119999, "volume": 7866800, "open": 37.630001068115234, "high": 38.17499923706055, "low": 37.47999954223633 }, { "date": "2024-02-07", "close": 38.099998, "volume": 6679000, "open": 38.257999420166016, "high": 38.310001373291016, "low": 37.869998931884766 }, { "date": "2024-02-08", "close": 38.310001, "volume": 4517700, "open": 37.970001220703125, "high": 38.39699935913086, "low": 37.95000076293945 }, { "date": "2024-02-09", "close": 38.41, "volume": 5515700, "open": 38.29999923706055, "high": 38.439998626708984, "low": 37.94499969482422 }, { "date": "2024-02-12", "close": 38.290001, "volume": 5376400, "open": 38.5, "high": 38.665000915527344, "low": 38.2130012512207 }, { "date": "2024-02-13", "close": 37.59, "volume": 21419000, "open": 37.52000045776367, "high": 37.599998474121094, "low": 37.07500076293945 }, { "date": "2024-02-14", "close": 37.84, "volume": 14186400, "open": 37.720001220703125, "high": 38.060001373291016, "low": 37.52000045776367 }, { "date": "2024-02-15", "close": 38.75, "volume": 8637600, "open": 38.16999816894531, "high": 38.79600143432617, "low": 38.16999816894531 }, { "date": "2024-02-16", "close": 38.349998, "volume": 7683100, "open": 38.22999954223633, "high": 38.55699920654297, "low": 38.06999969482422 }, { "date": "2024-02-20", "close": 38.290001, "volume": 6929300, "open": 38.209999084472656, "high": 38.4900016784668, "low": 37.970001220703125 }, { "date": "2024-02-21", "close": 38.57, "volume": 5653100, "open": 38.45000076293945, "high": 38.61800003051758, "low": 38.279998779296875 }, { "date": "2024-02-22", "close": 38.669998, "volume": 6144400, "open": 38.689998626708984, "high": 38.880001068115234, "low": 38.564998626708984 }, { "date": "2024-02-23", "close": 38.720001, "volume": 5263400, "open": 38.7400016784668, "high": 38.922000885009766, "low": 38.599998474121094 }, { "date": "2024-02-26", "close": 38.279999, "volume": 6427800, "open": 38.63999938964844, "high": 38.82500076293945, "low": 38.220001220703125 }, { "date": "2024-02-27", "close": 38.310001, "volume": 9466100, "open": 38.5099983215332, "high": 38.65999984741211, "low": 38.189998626708984 }, { "date": "2024-02-28", "close": 38.799999, "volume": 7497600, "open": 38.130001068115234, "high": 38.959999084472656, "low": 38.06999969482422 }, { "date": "2024-02-29", "close": 39.110001, "volume": 12860800, "open": 39.04999923706055, "high": 39.31999969482422, "low": 38.95000076293945 }, { "date": "2024-03-01", "close": 39.540001, "volume": 9655500, "open": 39.0099983215332, "high": 39.58000183105469, "low": 38.61000061035156 }, { "date": "2024-03-04", "close": 39.990002, "volume": 8697600, "open": 39.45000076293945, "high": 40.01900100708008, "low": 39.18000030517578 }, { "date": "2024-03-05", "close": 39.48, "volume": 6913800, "open": 39.83000183105469, "high": 40.095001220703125, "low": 39.314998626708984 }, { "date": "2024-03-06", "close": 39.700001, "volume": 5483600, "open": 39.7400016784668, "high": 39.84000015258789, "low": 39.4900016784668 }, { "date": "2024-03-07", "close": 39.700001, "volume": 5077000, "open": 39.91999816894531, "high": 40.005001068115234, "low": 39.47999954223633 }, { "date": "2024-03-08", "close": 40.169998, "volume": 7551200, "open": 39.9900016784668, "high": 40.26499938964844, "low": 39.93000030517578 }, { "date": "2024-03-11", "close": 39.970001, "volume": 4594600, "open": 40.029998779296875, "high": 40.33000183105469, "low": 39.779998779296875 }, { "date": "2024-03-12", "close": 39.869999, "volume": 5669000, "open": 39.869998931884766, "high": 40.02000045776367, "low": 39.52000045776367 }, { "date": "2024-03-13", "close": 39.619999, "volume": 6245300, "open": 39.79999923706055, "high": 40.01499938964844, "low": 39.4900016784668 }, { "date": "2024-03-14", "close": 39.060001, "volume": 10442800, "open": 39.43000030517578, "high": 39.540000915527344, "low": 38.689998626708984 }, { "date": "2024-03-15", "close": 39.040001, "volume": 9639600, "open": 38.68000030517578, "high": 39.12799835205078, "low": 38.68000030517578 }, { "date": "2024-03-18", "close": 38.77, "volume": 4971000, "open": 38.84000015258789, "high": 39.0099983215332, "low": 38.709999084472656 }, { "date": "2024-03-19", "close": 38.77, "volume": 5255100, "open": 38.790000915527344, "high": 38.90999984741211, "low": 38.5099983215332 }, { "date": "2024-03-20", "close": 38.93, "volume": 8678200, "open": 38.439998626708984, "high": 39.02199935913086, "low": 38.310001373291016 }, { "date": "2024-03-21", "close": 39.080002, "volume": 6263500, "open": 39.099998474121094, "high": 39.29999923706055, "low": 38.845001220703125 }, { "date": "2024-03-22", "close": 38.619999, "volume": 4402500, "open": 39.08000183105469, "high": 39.16999816894531, "low": 38.58000183105469 }, { "date": "2024-03-25", "close": 38.470001, "volume": 5661600, "open": 38.66999816894531, "high": 38.790000915527344, "low": 38.439998626708984 }, { "date": "2024-03-26", "close": 38.310001, "volume": 6160300, "open": 38.5, "high": 38.564998626708984, "low": 38.279998779296875 }, { "date": "2024-03-27", "close": 39.279999, "volume": 6711000, "open": 38.72999954223633, "high": 39.279998779296875, "low": 38.619998931884766 }, { "date": "2024-03-28", "close": 39.529999, "volume": 5695400, "open": 39.369998931884766, "high": 39.619998931884766, "low": 39.369998931884766 }, { "date": "2024-04-01", "close": 38.84, "volume": 8064400, "open": 39.61000061035156, "high": 39.619998931884766, "low": 38.790000915527344 }, { "date": "2024-04-02", "close": 38.41, "volume": 7393500, "open": 38.599998474121094, "high": 38.599998474121094, "low": 38.279998779296875 }, { "date": "2024-04-03", "close": 38.43, "volume": 5392200, "open": 38.369998931884766, "high": 38.5099983215332, "low": 38.17499923706055 }, { "date": "2024-04-04", "close": 38.130001, "volume": 6667800, "open": 38.810001373291016, "high": 38.959999084472656, "low": 38.02000045776367 }, { "date": "2024-04-05", "close": 38.380001, "volume": 6055700, "open": 38.029998779296875, "high": 38.47100067138672, "low": 37.95000076293945 }, { "date": "2024-04-08", "close": 38.709999, "volume": 5588500, "open": 38.4900016784668, "high": 38.7400016784668, "low": 38.40999984741211 }, { "date": "2024-04-09", "close": 39.200001, "volume": 7565200, "open": 38.900001525878906, "high": 39.209999084472656, "low": 38.775001525878906 }, { "date": "2024-04-10", "close": 37.59, "volume": 14873300, "open": 38.18000030517578, "high": 38.18000030517578, "low": 37.345001220703125 }, { "date": "2024-04-11", "close": 37.630001, "volume": 9441800, "open": 37.84000015258789, "high": 37.904998779296875, "low": 37.30500030517578 }, { "date": "2024-04-12", "close": 37.240002, "volume": 9246200, "open": 37.4900016784668, "high": 37.5, "low": 37.09000015258789 }, { "date": "2024-04-15", "close": 36.59, "volume": 7757100, "open": 37.470001220703125, "high": 37.529998779296875, "low": 36.345001220703125 }, { "date": "2024-04-16", "close": 36.029999, "volume": 11776100, "open": 36.459999084472656, "high": 36.5099983215332, "low": 35.915000915527344 }, { "date": "2024-04-17", "close": 35.73, "volume": 11722700, "open": 35.93000030517578, "high": 36.099998474121094, "low": 35.724998474121094 }, { "date": "2024-04-18", "close": 35.740002, "volume": 10327600, "open": 35.88999938964844, "high": 35.94900131225586, "low": 35.56999969482422 }, { "date": "2024-04-19", "close": 35.880001, "volume": 10629100, "open": 35.900001525878906, "high": 36.04999923706055, "low": 35.7400016784668 }, { "date": "2024-04-22", "close": 36.169998, "volume": 7762900, "open": 36.029998779296875, "high": 36.2599983215332, "low": 35.790000915527344 }, { "date": "2024-04-23", "close": 36.5, "volume": 10804900, "open": 36.2599983215332, "high": 36.61600112915039, "low": 36.16999816894531 }, { "date": "2024-04-24", "close": 36.639999, "volume": 10758500, "open": 36.33000183105469, "high": 36.709999084472656, "low": 36.150001525878906 }, { "date": "2024-04-25", "close": 36.43, "volume": 8374300, "open": 36.310001373291016, "high": 36.5099983215332, "low": 36.02000045776367 }, { "date": "2024-04-26", "close": 36.459999, "volume": 6950900, "open": 36.45000076293945, "high": 36.83000183105469, "low": 36.38999938964844 }, { "date": "2024-04-29", "close": 36.869999, "volume": 6987400, "open": 36.650001525878906, "high": 36.959999084472656, "low": 36.63199996948242 }, { "date": "2024-04-30", "close": 36.189999, "volume": 9796800, "open": 36.560001373291016, "high": 36.77000045776367, "low": 36.16999816894531 }, { "date": "2024-05-01", "close": 36.209999, "volume": 15601300, "open": 36.18000030517578, "high": 36.858001708984375, "low": 36.07500076293945 }, { "date": "2024-05-02", "close": 36.73, "volume": 13264300, "open": 36.58000183105469, "high": 36.779998779296875, "low": 36.13999938964844 }, { "date": "2024-05-03", "close": 37.02, "volume": 11887700, "open": 37.33000183105469, "high": 37.58000183105469, "low": 36.93000030517578 }, { "date": "2024-05-06", "close": 37.029999, "volume": 9739000, "open": 37.27000045776367, "high": 37.33000183105469, "low": 36.849998474121094 }, { "date": "2024-05-07", "close": 37.419998, "volume": 13276100, "open": 37.310001373291016, "high": 37.5099983215332, "low": 37.17499923706055 }, { "date": "2024-05-08", "close": 37.07, "volume": 8182100, "open": 37.209999084472656, "high": 37.224998474121094, "low": 36.98500061035156 }, { "date": "2024-05-09", "close": 37.950001, "volume": 8914600, "open": 37.5099983215332, "high": 37.97999954223633, "low": 37.5 }, { "date": "2024-05-10", "close": 37.810001, "volume": 6882900, "open": 38.0, "high": 38.02000045776367, "low": 37.689998626708984 }, { "date": "2024-05-13", "close": 37.91, "volume": 6846500, "open": 37.970001220703125, "high": 38.1349983215332, "low": 37.70000076293945 }, { "date": "2024-05-14", "close": 38.18, "volume": 9703800, "open": 38.15999984741211, "high": 38.36600112915039, "low": 37.994998931884766 }, { "date": "2024-05-15", "close": 38.830002, "volume": 10083500, "open": 38.80799865722656, "high": 38.95000076293945, "low": 38.66999816894531 }, { "date": "2024-05-16", "close": 38.759998, "volume": 7195600, "open": 38.86000061035156, "high": 39.007999420166016, "low": 38.720001220703125 }, { "date": "2024-05-17", "close": 38.759998, "volume": 6153000, "open": 38.81999969482422, "high": 38.86000061035156, "low": 38.619998931884766 }, { "date": "2024-05-20", "close": 38.52, "volume": 4067100, "open": 38.70000076293945, "high": 38.790000915527344, "low": 38.474998474121094 }, { "date": "2024-05-21", "close": 38.490002, "volume": 3621500, "open": 38.43000030517578, "high": 38.57500076293945, "low": 38.34000015258789 }, { "date": "2024-05-22", "close": 38.16, "volume": 7027100, "open": 38.43000030517578, "high": 38.55500030517578, "low": 38.040000915527344 }, { "date": "2024-05-23", "close": 37.349998, "volume": 5597300, "open": 38.16999816894531, "high": 38.16999816894531, "low": 37.32500076293945 }, { "date": "2024-05-24", "close": 37.349998, "volume": 4686100, "open": 37.58000183105469, "high": 37.61000061035156, "low": 37.29999923706055 }, { "date": "2024-05-28", "close": 37.130001, "volume": 4696100, "open": 37.59000015258789, "high": 37.685001373291016, "low": 37.08000183105469 }, { "date": "2024-05-29", "close": 36.779999, "volume": 6076400, "open": 36.79999923706055, "high": 36.849998474121094, "low": 36.619998931884766 }, { "date": "2024-05-30", "close": 37.310001, "volume": 5867800, "open": 37.040000915527344, "high": 37.31999969482422, "low": 36.974998474121094 }, { "date": "2024-05-31", "close": 38.049999, "volume": 7949600, "open": 37.540000915527344, "high": 38.060001373291016, "low": 37.35499954223633 }, { "date": "2024-06-03", "close": 37.900002, "volume": 5826300, "open": 38.119998931884766, "high": 38.189998626708984, "low": 37.69900131225586 }, { "date": "2024-06-04", "close": 38.259998, "volume": 5647500, "open": 37.83000183105469, "high": 38.40999984741211, "low": 37.790000915527344 }, { "date": "2024-06-05", "close": 38.209999, "volume": 4541200, "open": 38.290000915527344, "high": 38.290000915527344, "low": 37.9900016784668 }, { "date": "2024-06-06", "close": 38.27, "volume": 3888600, "open": 38.06999969482422, "high": 38.30500030517578, "low": 37.880001068115234 }, { "date": "2024-06-07", "close": 37.970001, "volume": 5140400, "open": 37.7599983215332, "high": 38.06999969482422, "low": 37.63999938964844 }, { "date": "2024-06-10", "close": 38.16, "volume": 4148800, "open": 37.849998474121094, "high": 38.29999923706055, "low": 37.650001525878906 }, { "date": "2024-06-11", "close": 38.040001, "volume": 3492400, "open": 38.029998779296875, "high": 38.2400016784668, "low": 37.904998779296875 }, { "date": "2024-06-12", "close": 38.310001, "volume": 7600800, "open": 38.869998931884766, "high": 39.025001525878906, "low": 38.279998779296875 }, { "date": "2024-06-13", "close": 38.5, "volume": 3704300, "open": 38.45000076293945, "high": 38.630001068115234, "low": 38.209999084472656 }, { "date": "2024-06-14", "close": 38.529999, "volume": 4975400, "open": 38.36000061035156, "high": 38.64500045776367, "low": 38.209999084472656 }, { "date": "2024-06-17", "close": 38.330002, "volume": 4880900, "open": 38.31999969482422, "high": 38.529998779296875, "low": 38.09000015258789 }, { "date": "2024-06-18", "close": 38.48, "volume": 4893400, "open": 38.43000030517578, "high": 38.630001068115234, "low": 38.36000061035156 }, { "date": "2024-06-20", "close": 38.380001, "volume": 4503300, "open": 38.36000061035156, "high": 38.4900016784668, "low": 38.2400016784668 }, { "date": "2024-06-21", "close": 38.48, "volume": 5287100, "open": 38.43000030517578, "high": 38.529998779296875, "low": 38.16999816894531 }, { "date": "2024-06-24", "close": 38.349998, "volume": 5891800, "open": 38.119998931884766, "high": 38.7599983215332, "low": 38.02000045776367 }, { "date": "2024-06-25", "close": 37.810001, "volume": 4429900, "open": 38.31999969482422, "high": 38.31999969482422, "low": 37.650001525878906 }, { "date": "2024-06-26", "close": 37.759998, "volume": 3639300, "open": 37.619998931884766, "high": 37.880001068115234, "low": 37.529998779296875 }, { "date": "2024-06-27", "close": 38.099998, "volume": 3571700, "open": 37.869998931884766, "high": 38.15999984741211, "low": 37.7400016784668 }, { "date": "2024-06-28", "close": 38.41, "volume": 5569800, "open": 38.31999969482422, "high": 38.56999969482422, "low": 38.099998474121094 }, { "date": "2024-07-01", "close": 38.040001, "volume": 5700100, "open": 38.31999969482422, "high": 38.439998626708984, "low": 37.810001373291016 }, { "date": "2024-07-02", "close": 38.200001, "volume": 3985500, "open": 38.040000915527344, "high": 38.28499984741211, "low": 37.979000091552734 }, { "date": "2024-07-03", "close": 38.16, "volume": 2359100, "open": 38.290000915527344, "high": 38.439998626708984, "low": 38.130001068115234 }, { "date": "2024-07-05", "close": 38.299999, "volume": 3785800, "open": 38.27000045776367, "high": 38.34000015258789, "low": 38.02000045776367 }, { "date": "2024-07-08", "close": 38.389999, "volume": 4443200, "open": 38.310001373291016, "high": 38.45600128173828, "low": 38.21500015258789 }, { "date": "2024-07-09", "close": 38.400002, "volume": 3679200, "open": 38.33000183105469, "high": 38.525001525878906, "low": 38.0099983215332 }, { "date": "2024-07-10", "close": 38.669998, "volume": 3935600, "open": 38.58000183105469, "high": 38.685001373291016, "low": 38.27000045776367 }, { "date": "2024-07-11", "close": 39.700001, "volume": 8693400, "open": 39.2599983215332, "high": 39.88999938964844, "low": 39.220001220703125 }, { "date": "2024-07-12", "close": 39.990002, "volume": 5322200, "open": 39.959999084472656, "high": 40.25, "low": 39.8489990234375 }, { "date": "2024-07-15", "close": 40.16, "volume": 4828400, "open": 40.04999923706055, "high": 40.22600173950195, "low": 39.84000015258789 }, { "date": "2024-07-16", "close": 40.540001, "volume": 5753700, "open": 40.41999816894531, "high": 40.58000183105469, "low": 40.130001068115234 }, { "date": "2024-07-17", "close": 40.900002, "volume": 7445800, "open": 40.619998931884766, "high": 41.13999938964844, "low": 40.560001373291016 }, { "date": "2024-07-18", "close": 40.560001, "volume": 6016200, "open": 40.630001068115234, "high": 41.35499954223633, "low": 40.46500015258789 }, { "date": "2024-07-19", "close": 40.509998, "volume": 5259100, "open": 40.630001068115234, "high": 40.724998474121094, "low": 40.33000183105469 }, { "date": "2024-07-22", "close": 40.91, "volume": 5233000, "open": 40.56999969482422, "high": 40.95000076293945, "low": 40.349998474121094 }, { "date": "2024-07-23", "close": 40.84, "volume": 4351500, "open": 40.88999938964844, "high": 41.125, "low": 40.66899871826172 }, { "date": "2024-07-24", "close": 40.279999, "volume": 5606900, "open": 40.83000183105469, "high": 41.1150016784668, "low": 40.2400016784668 }, { "date": "2024-07-25", "close": 40.060001, "volume": 8353400, "open": 40.5, "high": 40.93000030517578, "low": 39.972999572753906 }, { "date": "2024-07-26", "close": 40.73, "volume": 5702800, "open": 40.22999954223633, "high": 40.869998931884766, "low": 40.18000030517578 }, { "date": "2024-07-29", "close": 40.990002, "volume": 5418100, "open": 40.72999954223633, "high": 41.130001068115234, "low": 40.41999816894531 }, { "date": "2024-07-30", "close": 41.290001, "volume": 4674000, "open": 41.15999984741211, "high": 41.380001068115234, "low": 41.0 }, { "date": "2024-07-31", "close": 41.189999, "volume": 8786900, "open": 41.22999954223633, "high": 41.63999938964844, "low": 41.04499816894531 }, { "date": "2024-08-01", "close": 41.830002, "volume": 9813900, "open": 41.619998931884766, "high": 41.90999984741211, "low": 41.38999938964844 }, { "date": "2024-08-02", "close": 41.860001, "volume": 8818200, "open": 41.849998474121094, "high": 42.29999923706055, "low": 41.4900016784668 }, { "date": "2024-08-05", "close": 40.650002, "volume": 14134700, "open": 41.27000045776367, "high": 41.875999450683594, "low": 40.584999084472656 }, { "date": "2024-08-06", "close": 41.549999, "volume": 11389400, "open": 40.68000030517578, "high": 41.959999084472656, "low": 40.529998779296875 }, { "date": "2024-08-07", "close": 41.25, "volume": 9907700, "open": 41.65999984741211, "high": 42.2400016784668, "low": 41.20500183105469 }, { "date": "2024-08-08", "close": 41.599998, "volume": 10383100, "open": 41.15999984741211, "high": 41.64899826049805, "low": 41.060001373291016 }, { "date": "2024-08-09", "close": 41.810001, "volume": 5454900, "open": 41.779998779296875, "high": 41.91999816894531, "low": 41.31999969482422 }, { "date": "2024-08-12", "close": 41.560001, "volume": 4924500, "open": 41.630001068115234, "high": 41.66999816894531, "low": 41.25699996948242 }, { "date": "2024-08-13", "close": 41.849998, "volume": 3707000, "open": 41.849998474121094, "high": 41.90999984741211, "low": 41.59000015258789 }, { "date": "2024-08-14", "close": 42.0, "volume": 3300600, "open": 41.91999816894531, "high": 42.20000076293945, "low": 41.77000045776367 }, { "date": "2024-08-15", "close": 41.880001, "volume": 6282100, "open": 42.029998779296875, "high": 42.09000015258789, "low": 41.70100021362305 }, { "date": "2024-08-16", "close": 41.860001, "volume": 4212300, "open": 41.84000015258789, "high": 42.0, "low": 41.650001525878906 }, { "date": "2024-08-19", "close": 42.110001, "volume": 3971100, "open": 41.86000061035156, "high": 42.150001525878906, "low": 41.834999084472656 }, { "date": "2024-08-20", "close": 42.150002, "volume": 4828200, "open": 42.09000015258789, "high": 42.255001068115234, "low": 41.94499969482422 }, { "date": "2024-08-21", "close": 42.290001, "volume": 4214800, "open": 42.18000030517578, "high": 42.349998474121094, "low": 41.939998626708984 }, { "date": "2024-08-22", "close": 42.549999, "volume": 4953100, "open": 42.349998474121094, "high": 42.54999923706055, "low": 42.220001220703125 }, { "date": "2024-08-23", "close": 43.369999, "volume": 6135200, "open": 42.709999084472656, "high": 43.45000076293945, "low": 42.64500045776367 }, { "date": "2024-08-26", "close": 43.34, "volume": 4047800, "open": 43.58000183105469, "high": 43.66999816894531, "low": 43.270999908447266 }, { "date": "2024-08-27", "close": 43.450001, "volume": 3717600, "open": 43.08000183105469, "high": 43.494998931884766, "low": 43.0099983215332 }, { "date": "2024-08-28", "close": 43.299999, "volume": 5035000, "open": 43.45000076293945, "high": 43.58000183105469, "low": 43.04999923706055 }, { "date": "2024-08-29", "close": 43.130001, "volume": 5339900, "open": 43.22999954223633, "high": 43.29999923706055, "low": 42.93000030517578 }, { "date": "2024-08-30", "close": 43.549999, "volume": 5611600, "open": 43.34000015258789, "high": 43.56999969482422, "low": 43.0 }, { "date": "2024-09-03", "close": 43.650002, "volume": 7580900, "open": 43.27000045776367, "high": 43.86000061035156, "low": 43.25 }, { "date": "2024-09-04", "close": 43.75, "volume": 5855600, "open": 43.75, "high": 44.20000076293945, "low": 43.525001525878906 }, { "date": "2024-09-05", "close": 43.630001, "volume": 5539200, "open": 44.08000183105469, "high": 44.099998474121094, "low": 43.51499938964844 }, { "date": "2024-09-06", "close": 43.630001, "volume": 6671700, "open": 43.65999984741211, "high": 43.69499969482422, "low": 43.233001708984375 }, { "date": "2024-09-09", "close": 44.150002, "volume": 5070000, "open": 43.630001068115234, "high": 44.257999420166016, "low": 43.56999969482422 }, { "date": "2024-09-10", "close": 44.93, "volume": 7884500, "open": 44.34000015258789, "high": 44.959999084472656, "low": 44.2599983215332 }, { "date": "2024-09-11", "close": 44.810001, "volume": 5792200, "open": 44.529998779296875, "high": 44.869998931884766, "low": 44.0099983215332 }, { "date": "2024-09-12", "close": 44.889999, "volume": 4263300, "open": 44.880001068115234, "high": 44.959999084472656, "low": 44.380001068115234 }, { "date": "2024-09-13", "close": 45.209999, "volume": 3707500, "open": 45.119998931884766, "high": 45.2599983215332, "low": 44.974998474121094 }, { "date": "2024-09-16", "close": 45.360001, "volume": 4130200, "open": 45.41999816894531, "high": 45.58000183105469, "low": 45.224998474121094 }, { "date": "2024-09-17", "close": 45.0, "volume": 5919400, "open": 45.380001068115234, "high": 45.5099983215332, "low": 44.85499954223633 }, { "date": "2024-09-18", "close": 44.869999, "volume": 6234400, "open": 45.060001373291016, "high": 45.5099983215332, "low": 44.810001373291016 }, { "date": "2024-09-19", "close": 44.759998, "volume": 4552400, "open": 45.2400016784668, "high": 45.2400016784668, "low": 44.4900016784668 }, { "date": "2024-09-20", "close": 44.68, "volume": 4839800, "open": 44.5, "high": 44.724998474121094, "low": 44.400001525878906 }, { "date": "2024-09-23", "close": 44.860001, "volume": 4013700, "open": 44.689998626708984, "high": 44.88999938964844, "low": 44.560001373291016 }, { "date": "2024-09-24", "close": 44.860001, "volume": 4103800, "open": 44.650001525878906, "high": 45.02000045776367, "low": 44.470001220703125 }, { "date": "2024-09-25", "close": 44.669998, "volume": 3457000, "open": 44.95000076293945, "high": 45.06999969482422, "low": 44.54999923706055 }, { "date": "2024-09-26", "close": 44.23, "volume": 4552700, "open": 44.689998626708984, "high": 44.720001220703125, "low": 44.06999969482422 }, { "date": "2024-09-27", "close": 44.290001, "volume": 3613700, "open": 44.540000915527344, "high": 44.64500045776367, "low": 44.220001220703125 }, { "date": "2024-09-30", "close": 44.669998, "volume": 4929900, "open": 44.130001068115234, "high": 44.70000076293945, "low": 44.04999923706055 }, { "date": "2024-10-01", "close": 44.400002, "volume": 6453100, "open": 44.79999923706055, "high": 44.880001068115234, "low": 44.20000076293945 }, { "date": "2024-10-02", "close": 44.240002, "volume": 4022000, "open": 43.95000076293945, "high": 44.275001525878906, "low": 43.93000030517578 }, { "date": "2024-10-03", "close": 43.810001, "volume": 3504500, "open": 44.099998474121094, "high": 44.21500015258789, "low": 43.68000030517578 }, { "date": "2024-10-04", "close": 43.52, "volume": 5386100, "open": 43.560001373291016, "high": 43.59000015258789, "low": 43.099998474121094 }, { "date": "2024-10-07", "close": 43.200001, "volume": 3793500, "open": 43.2400016784668, "high": 43.290000915527344, "low": 42.97999954223633 }, { "date": "2024-10-08", "close": 43.330002, "volume": 4039700, "open": 43.380001068115234, "high": 43.4900016784668, "low": 43.1349983215332 }, { "date": "2024-10-09", "close": 43.349998, "volume": 3338800, "open": 43.2400016784668, "high": 43.38600158691406, "low": 43.08000183105469 }, { "date": "2024-10-10", "close": 42.990002, "volume": 3659600, "open": 43.11000061035156, "high": 43.470001220703125, "low": 42.84000015258789 }, { "date": "2024-10-11", "close": 43.43, "volume": 2312100, "open": 43.220001220703125, "high": 43.439998626708984, "low": 43.095001220703125 }, { "date": "2024-10-14", "close": 43.73, "volume": 3542900, "open": 43.31999969482422, "high": 43.790000915527344, "low": 43.209999084472656 }, { "date": "2024-10-15", "close": 44.279999, "volume": 5176300, "open": 43.91999816894531, "high": 44.63999938964844, "low": 43.88999938964844 }, { "date": "2024-10-16", "close": 44.720001, "volume": 3662700, "open": 44.380001068115234, "high": 44.78499984741211, "low": 44.25 }, { "date": "2024-10-17", "close": 44.43, "volume": 2934000, "open": 44.59000015258789, "high": 44.630001068115234, "low": 44.2599983215332 }, { "date": "2024-10-18", "close": 44.740002, "volume": 3950800, "open": 44.52000045776367, "high": 44.75600051879883, "low": 44.345001220703125 }, { "date": "2024-10-21", "close": 43.82, "volume": 5938700, "open": 44.47999954223633, "high": 44.68000030517578, "low": 43.7599983215332 }, { "date": "2024-10-22", "close": 43.889999, "volume": 4497400, "open": 43.72999954223633, "high": 44.060001373291016, "low": 43.619998931884766 }, { "date": "2024-10-23", "close": 44.32, "volume": 4849500, "open": 43.779998779296875, "high": 44.39500045776367, "low": 43.7400016784668 }, { "date": "2024-10-24", "close": 44.419998, "volume": 3188600, "open": 44.36000061035156, "high": 44.689998626708984, "low": 44.34000015258789 }, { "date": "2024-10-25", "close": 44.07, "volume": 4820700, "open": 44.790000915527344, "high": 44.97999954223633, "low": 44.04999923706055 }, { "date": "2024-10-28", "close": 44.209999, "volume": 3129100, "open": 44.459999084472656, "high": 44.650001525878906, "low": 44.125 }, { "date": "2024-10-29", "close": 43.810001, "volume": 4557100, "open": 44.06999969482422, "high": 44.30500030517578, "low": 43.7400016784668 }, { "date": "2024-10-30", "close": 43.970001, "volume": 5513800, "open": 43.849998474121094, "high": 44.290000915527344, "low": 43.790000915527344 }, { "date": "2024-10-31", "close": 43.200001, "volume": 5866200, "open": 43.5, "high": 43.88999938964844, "low": 43.189998626708984 }, { "date": "2024-11-01", "close": 42.740002, "volume": 6141400, "open": 43.4900016784668, "high": 43.54499816894531, "low": 42.709999084472656 }, { "date": "2024-11-04", "close": 43.220001, "volume": 6509900, "open": 42.91999816894531, "high": 43.290000915527344, "low": 42.875 }, { "date": "2024-11-05", "close": 43.810001, "volume": 4747500, "open": 43.11000061035156, "high": 43.81999969482422, "low": 42.875 }, { "date": "2024-11-06", "close": 42.639999, "volume": 12721600, "open": 43.41999816894531, "high": 43.65999984741211, "low": 42.189998626708984 }, { "date": "2024-11-07", "close": 43.169998, "volume": 10597900, "open": 42.79999923706055, "high": 43.290000915527344, "low": 42.720001220703125 }, { "date": "2024-11-08", "close": 43.91, "volume": 7348100, "open": 43.369998931884766, "high": 44.03499984741211, "low": 43.31999969482422 }, { "date": "2024-11-11", "close": 43.529999, "volume": 7899300, "open": 43.849998474121094, "high": 44.060001373291016, "low": 43.4900016784668 }, { "date": "2024-11-12", "close": 42.98, "volume": 4972000, "open": 43.41999816894531, "high": 43.58000183105469, "low": 42.96500015258789 }, { "date": "2024-11-13", "close": 43.32, "volume": 5095000, "open": 43.459999084472656, "high": 43.650001525878906, "low": 43.244998931884766 }, { "date": "2024-11-14", "close": 42.93, "volume": 4860400, "open": 43.25, "high": 43.25, "low": 42.875 }, { "date": "2024-11-15", "close": 42.98, "volume": 5875700, "open": 42.72999954223633, "high": 43.058998107910156, "low": 42.60499954223633 }, { "date": "2024-11-18", "close": 43.360001, "volume": 3810800, "open": 42.790000915527344, "high": 43.369998931884766, "low": 42.68000030517578 }, { "date": "2024-11-19", "close": 43.540001, "volume": 3693100, "open": 43.22999954223633, "high": 43.66999816894531, "low": 43.04499816894531 }, { "date": "2024-11-20", "close": 43.470001, "volume": 3198700, "open": 43.290000915527344, "high": 43.529998779296875, "low": 43.130001068115234 }, { "date": "2024-11-21", "close": 43.759998, "volume": 3070100, "open": 43.5099983215332, "high": 43.904998779296875, "low": 43.31999969482422 }, { "date": "2024-11-22", "close": 44.09, "volume": 3333900, "open": 43.93000030517578, "high": 44.16999816894531, "low": 43.88999938964844 }, { "date": "2024-11-25", "close": 44.68, "volume": 4625700, "open": 44.36000061035156, "high": 44.880001068115234, "low": 44.31999969482422 }, { "date": "2024-11-26", "close": 44.900002, "volume": 3183800, "open": 44.630001068115234, "high": 44.97999954223633, "low": 44.46500015258789 }, { "date": "2024-11-27", "close": 45.209999, "volume": 3531500, "open": 45.11000061035156, "high": 45.481998443603516, "low": 45.099998474121094 }, { "date": "2024-11-29", "close": 45.0, "volume": 3737500, "open": 45.2400016784668, "high": 45.43000030517578, "low": 44.974998474121094 }, { "date": "2024-12-02", "close": 44.32, "volume": 4837300, "open": 44.75, "high": 44.83000183105469, "low": 44.15999984741211 }, { "date": "2024-12-03", "close": 44.060001, "volume": 4164900, "open": 44.36000061035156, "high": 44.45000076293945, "low": 44.029998779296875 }, { "date": "2024-12-04", "close": 43.939999, "volume": 3315800, "open": 44.060001373291016, "high": 44.09000015258789, "low": 43.689998626708984 }, { "date": "2024-12-05", "close": 43.830002, "volume": 2971300, "open": 43.68000030517578, "high": 43.86000061035156, "low": 43.54999923706055 }, { "date": "2024-12-06", "close": 43.77, "volume": 3624700, "open": 43.95000076293945, "high": 44.08000183105469, "low": 43.564998626708984 }, { "date": "2024-12-09", "close": 43.860001, "volume": 5211000, "open": 43.849998474121094, "high": 43.994998931884766, "low": 43.685001373291016 }, { "date": "2024-12-10", "close": 43.150002, "volume": 4090500, "open": 43.790000915527344, "high": 43.790000915527344, "low": 43.01499938964844 }, { "date": "2024-12-11", "close": 43.040001, "volume": 4988900, "open": 43.27000045776367, "high": 43.38999938964844, "low": 42.91999816894531 }, { "date": "2024-12-12", "close": 43.009998, "volume": 3418100, "open": 42.9900016784668, "high": 43.47999954223633, "low": 42.93000030517578 }, { "date": "2024-12-13", "close": 42.830002, "volume": 3833300, "open": 42.970001220703125, "high": 43.06999969482422, "low": 42.7400016784668 }, { "date": "2024-12-16", "close": 42.610001, "volume": 3642900, "open": 42.849998474121094, "high": 43.13999938964844, "low": 42.59000015258789 }, { "date": "2024-12-17", "close": 42.419998, "volume": 5319100, "open": 42.400001525878906, "high": 42.80500030517578, "low": 42.27000045776367 }, { "date": "2024-12-18", "close": 40.759998, "volume": 9802600, "open": 42.279998779296875, "high": 42.4900016784668, "low": 40.709999084472656 }, { "date": "2024-12-19", "close": 40.060001, "volume": 8386500, "open": 40.79999923706055, "high": 41.09000015258789, "low": 40.0099983215332 }, { "date": "2024-12-20", "close": 40.790001, "volume": 9792600, "open": 40.25, "high": 41.220001220703125, "low": 40.150001525878906 }, { "date": "2024-12-23", "close": 40.540001, "volume": 6917200, "open": 40.209999084472656, "high": 40.599998474121094, "low": 40.08000183105469 }, { "date": "2024-12-24", "close": 40.810001, "volume": 2812100, "open": 40.38999938964844, "high": 40.84000015258789, "low": 40.36000061035156 }, { "date": "2024-12-26", "close": 40.869999, "volume": 4044800, "open": 40.70000076293945, "high": 40.939998626708984, "low": 40.5 }, { "date": "2024-12-27", "close": 40.540001, "volume": 4588800, "open": 40.630001068115234, "high": 40.9900016784668, "low": 40.400001525878906 }, { "date": "2024-12-30", "close": 40.349998, "volume": 4493500, "open": 40.43000030517578, "high": 40.45000076293945, "low": 39.92499923706055 }, { "date": "2024-12-31", "close": 40.669998, "volume": 7590600, "open": 40.66999816894531, "high": 40.75, "low": 40.279998779296875 }, { "date": "2025-01-02", "close": 40.290001, "volume": 9786400, "open": 40.720001220703125, "high": 40.77000045776367, "low": 40.16999816894531 }, { "date": "2025-01-03", "close": 40.84, "volume": 5128600, "open": 40.380001068115234, "high": 40.900001525878906, "low": 40.25 }, { "date": "2025-01-06", "close": 40.279999, "volume": 5980200, "open": 40.86000061035156, "high": 40.9900016784668, "low": 40.220001220703125 }, { "date": "2025-01-07", "close": 39.98, "volume": 8867700, "open": 40.41999816894531, "high": 40.6349983215332, "low": 39.8849983215332 }, { "date": "2025-01-08", "close": 40.150002, "volume": 6312800, "open": 40.0099983215332, "high": 40.16999816894531, "low": 39.6150016784668 }, { "date": "2025-01-10", "close": 39.18, "volume": 8343100, "open": 39.52000045776367, "high": 39.619998931884766, "low": 39.14500045776367 }, { "date": "2025-01-13", "close": 39.68, "volume": 5769300, "open": 39.130001068115234, "high": 39.68899917602539, "low": 39.04999923706055 }, { "date": "2025-01-14", "close": 40.02, "volume": 5022100, "open": 39.810001373291016, "high": 40.11000061035156, "low": 39.709999084472656 }, { "date": "2025-01-15", "close": 40.189999, "volume": 6511000, "open": 41.060001373291016, "high": 41.150001525878906, "low": 40.13999938964844 }, { "date": "2025-01-16", "close": 41.09, "volume": 5600900, "open": 40.290000915527344, "high": 41.125, "low": 40.154998779296875 }, { "date": "2025-01-17", "close": 41.080002, "volume": 4913400, "open": 41.209999084472656, "high": 41.310001373291016, "low": 41.060001373291016 }, { "date": "2025-01-21", "close": 41.830002, "volume": 6105700, "open": 41.2599983215332, "high": 41.869998931884766, "low": 41.2400016784668 }, { "date": "2025-01-22", "close": 41.099998, "volume": 5837100, "open": 41.75, "high": 41.75, "low": 41.060001373291016 }, { "date": "2025-01-23", "close": 41.43, "volume": 3916200, "open": 41.189998626708984, "high": 41.439998626708984, "low": 40.79499816894531 }, { "date": "2025-01-24", "close": 41.549999, "volume": 4038800, "open": 41.290000915527344, "high": 41.84000015258789, "low": 41.2599983215332 }, { "date": "2025-01-27", "close": 41.959999, "volume": 11135800, "open": 41.5, "high": 42.005001068115234, "low": 41.40999984741211 }, { "date": "2025-01-28", "close": 41.450001, "volume": 4366300, "open": 41.900001525878906, "high": 41.900001525878906, "low": 41.310001373291016 }, { "date": "2025-01-29", "close": 40.970001, "volume": 3945600, "open": 41.5, "high": 41.58000183105469, "low": 40.779998779296875 }, { "date": "2025-01-30", "close": 41.509998, "volume": 4481500, "open": 41.599998474121094, "high": 41.81999969482422, "low": 41.14400100708008 }, { "date": "2025-01-31", "close": 41.419998, "volume": 4730300, "open": 41.380001068115234, "high": 41.83000183105469, "low": 41.290000915527344 }, { "date": "2025-02-03", "close": 41.349998, "volume": 7439600, "open": 41.08000183105469, "high": 41.5099983215332, "low": 40.68000030517578 }, { "date": "2025-02-04", "close": 41.349998, "volume": 4559300, "open": 41.06999969482422, "high": 41.457000732421875, "low": 40.91999816894531 }, { "date": "2025-02-05", "close": 42.0, "volume": 4356900, "open": 41.83000183105469, "high": 42.10499954223633, "low": 41.40999984741211 }, { "date": "2025-02-06", "close": 42.119999, "volume": 3680600, "open": 42.2400016784668, "high": 42.25, "low": 41.81999969482422 }, { "date": "2025-02-07", "close": 41.970001, "volume": 5337100, "open": 42.22999954223633, "high": 42.26499938964844, "low": 41.779998779296875 }, { "date": "2025-02-10", "close": 42.029999, "volume": 3907600, "open": 42.060001373291016, "high": 42.095001220703125, "low": 41.64500045776367 }, { "date": "2025-02-11", "close": 42.259998, "volume": 3276300, "open": 41.83000183105469, "high": 42.27000045776367, "low": 41.76499938964844 }, { "date": "2025-02-12", "close": 41.900002, "volume": 6834300, "open": 41.43000030517578, "high": 42.04999923706055, "low": 41.43000030517578 }, { "date": "2025-02-13", "close": 42.23, "volume": 7069100, "open": 41.810001373291016, "high": 42.34000015258789, "low": 41.66999816894531 }, { "date": "2025-02-14", "close": 42.060001, "volume": 4528100, "open": 42.349998474121094, "high": 42.4900016784668, "low": 42.04999923706055 }, { "date": "2025-02-18", "close": 42.209999, "volume": 5622200, "open": 41.95000076293945, "high": 42.3849983215332, "low": 41.91999816894531 }, { "date": "2025-02-19", "close": 42.290001, "volume": 4405400, "open": 42.029998779296875, "high": 42.387001037597656, "low": 41.96500015258789 }, { "date": "2025-02-20", "close": 42.580002, "volume": 3947300, "open": 42.290000915527344, "high": 42.650001525878906, "low": 42.05500030517578 }, { "date": "2025-02-21", "close": 42.23, "volume": 5072100, "open": 42.59000015258789, "high": 42.650001525878906, "low": 42.02000045776367 }, { "date": "2025-02-24", "close": 42.419998, "volume": 4435200, "open": 42.29999923706055, "high": 42.64500045776367, "low": 42.06999969482422 }, { "date": "2025-02-25", "close": 42.869999, "volume": 5698200, "open": 42.560001373291016, "high": 43.08000183105469, "low": 42.54999923706055 }, { "date": "2025-02-26", "close": 42.66, "volume": 5472200, "open": 42.95000076293945, "high": 43.04499816894531, "low": 42.53499984741211 }, { "date": "2025-02-27", "close": 42.849998, "volume": 4040600, "open": 42.66999816894531, "high": 43.08000183105469, "low": 42.59000015258789 }, { "date": "2025-02-28", "close": 43.150002, "volume": 5771500, "open": 43.060001373291016, "high": 43.244998931884766, "low": 42.68000030517578 }, { "date": "2025-03-03", "close": 43.52, "volume": 9874300, "open": 43.29999923706055, "high": 43.74599838256836, "low": 43.16999816894531 }, { "date": "2025-03-04", "close": 43.02, "volume": 9765700, "open": 43.560001373291016, "high": 43.861000061035156, "low": 42.91999816894531 }, { "date": "2025-03-05", "close": 43.419998, "volume": 5564100, "open": 42.54999923706055, "high": 43.53499984741211, "low": 42.540000915527344 }, { "date": "2025-03-06", "close": 42.23, "volume": 7954300, "open": 43.060001373291016, "high": 43.150001525878906, "low": 42.165000915527344 }, { "date": "2025-03-07", "close": 42.470001, "volume": 7083600, "open": 42.310001373291016, "high": 42.637001037597656, "low": 41.939998626708984 }, { "date": "2025-03-10", "close": 42.060001, "volume": 9447900, "open": 42.43000030517578, "high": 42.88999938964844, "low": 41.86000061035156 }, { "date": "2025-03-11", "close": 41.619999, "volume": 7103500, "open": 42.16999816894531, "high": 42.314998626708984, "low": 41.3849983215332 }, { "date": "2025-03-12", "close": 41.470001, "volume": 6013500, "open": 41.689998626708984, "high": 41.814998626708984, "low": 41.34000015258789 }, { "date": "2025-03-13", "close": 40.66, "volume": 6167200, "open": 41.47999954223633, "high": 41.709999084472656, "low": 40.60300064086914 }, { "date": "2025-03-14", "close": 41.450001, "volume": 4548100, "open": 41.04499816894531, "high": 41.48500061035156, "low": 40.79999923706055 }, { "date": "2025-03-17", "close": 42.18, "volume": 4422800, "open": 41.459999084472656, "high": 42.32500076293945, "low": 41.459999084472656 }, { "date": "2025-03-18", "close": 41.919998, "volume": 4860300, "open": 42.18000030517578, "high": 42.38999938964844, "low": 41.7599983215332 }, { "date": "2025-03-19", "close": 41.970001, "volume": 3919100, "open": 41.95000076293945, "high": 42.2869987487793, "low": 41.6150016784668 }, { "date": "2025-03-20", "close": 41.919998, "volume": 3452800, "open": 41.970001220703125, "high": 42.15999984741211, "low": 41.7400016784668 }, { "date": "2025-03-21", "close": 41.509998, "volume": 6237900, "open": 41.72999954223633, "high": 41.79999923706055, "low": 41.244998931884766 }, { "date": "2025-03-24", "close": 41.82, "volume": 4457800, "open": 41.5, "high": 41.904998779296875, "low": 41.310001373291016 }, { "date": "2025-03-25", "close": 41.32, "volume": 4660800, "open": 41.81999969482422, "high": 41.83000183105469, "low": 41.08000183105469 }, { "date": "2025-03-26", "close": 41.529999, "volume": 3717700, "open": 41.5099983215332, "high": 41.724998474121094, "low": 41.34400177001953 }, { "date": "2025-03-27", "close": 41.43, "volume": 3586700, "open": 41.59000015258789, "high": 41.91999816894531, "low": 41.32500076293945 }, { "date": "2025-03-28", "close": 41.41, "volume": 4905600, "open": 41.61000061035156, "high": 41.650001525878906, "low": 41.165000915527344 }, { "date": "2025-03-31", "close": 41.849998, "volume": 7736800, "open": 41.529998779296875, "high": 42.1150016784668, "low": 41.470001220703125 }, { "date": "2025-04-01", "close": 41.880001, "volume": 5903000, "open": 41.9900016784668, "high": 42.08000183105469, "low": 41.369998931884766 }, { "date": "2025-04-02", "close": 42.080002, "volume": 4657000, "open": 41.810001373291016, "high": 42.17499923706055, "low": 41.599998474121094 }, { "date": "2025-04-03", "close": 40.82, "volume": 11584800, "open": 41.65999984741211, "high": 42.060001373291016, "low": 40.7599983215332 }, { "date": "2025-04-04", "close": 38.959999, "volume": 15419700, "open": 40.619998931884766, "high": 40.619998931884766, "low": 38.915000915527344 }, { "date": "2025-04-07", "close": 38.02, "volume": 25297200, "open": 38.29999923706055, "high": 39.47999954223633, "low": 37.16999816894531 }, { "date": "2025-04-08", "close": 37.080002, "volume": 16319500, "open": 38.88999938964844, "high": 38.98500061035156, "low": 36.64500045776367 }, { "date": "2025-04-09", "close": 39.209999, "volume": 27138900, "open": 36.459999084472656, "high": 39.3849983215332, "low": 35.7599983215332 }, { "date": "2025-04-10", "close": 38.380001, "volume": 19936700, "open": 38.81999969482422, "high": 39.25, "low": 37.43000030517578 }, { "date": "2025-04-11", "close": 38.919998, "volume": 10742800, "open": 38.18000030517578, "high": 39.0099983215332, "low": 37.7400016784668 }, { "date": "2025-04-14", "close": 39.779999, "volume": 6543600, "open": 39.22999954223633, "high": 40.0, "low": 39.11000061035156 }, { "date": "2025-04-15", "close": 39.84, "volume": 4272300, "open": 39.91999816894531, "high": 40.150001525878906, "low": 39.63999938964844 }, { "date": "2025-04-16", "close": 39.82, "volume": 6021900, "open": 39.9900016784668, "high": 40.349998474121094, "low": 39.56999969482422 }, { "date": "2025-04-17", "close": 40.450001, "volume": 4793500, "open": 39.970001220703125, "high": 40.77899932861328, "low": 39.970001220703125 }, { "date": "2025-04-21", "close": 39.610001, "volume": 4364300, "open": 40.11000061035156, "high": 40.20000076293945, "low": 39.11000061035156 }, { "date": "2025-04-22", "close": 40.419998, "volume": 4213200, "open": 40.18000030517578, "high": 40.61000061035156, "low": 39.97999954223633 }, { "date": "2025-04-23", "close": 40.470001, "volume": 8046200, "open": 40.7599983215332, "high": 41.22999954223633, "low": 40.22999954223633 }, { "date": "2025-04-24", "close": 40.59, "volume": 5093400, "open": 40.4900016784668, "high": 40.904998779296875, "low": 40.28499984741211 }, { "date": "2025-04-25", "close": 40.529999, "volume": 4511000, "open": 40.61000061035156, "high": 40.7599983215332, "low": 40.275001525878906 }, { "date": "2025-04-28", "close": 40.779999, "volume": 4403400, "open": 40.52000045776367, "high": 40.88999938964844, "low": 40.40999984741211 }, { "date": "2025-04-29", "close": 41.110001, "volume": 4088100, "open": 40.790000915527344, "high": 41.290000915527344, "low": 40.720001220703125 }, { "date": "2025-04-30", "close": 41.299999, "volume": 5100700, "open": 40.849998474121094, "high": 41.45000076293945, "low": 40.619998931884766 }, { "date": "2025-05-01", "close": 41.419998, "volume": 6986300, "open": 41.41999816894531, "high": 41.77000045776367, "low": 41.154998779296875 }, { "date": "2025-05-02", "close": 41.93, "volume": 4073900, "open": 41.92499923706055, "high": 42.060001373291016, "low": 41.7400016784668 }, { "date": "2025-05-05", "close": 41.880001, "volume": 3018300, "open": 41.92499923706055, "high": 42.10499954223633, "low": 41.630001068115234 }, { "date": "2025-05-06", "close": 41.59, "volume": 2531600, "open": 41.689998626708984, "high": 41.92499923706055, "low": 41.400001525878906 }, { "date": "2025-05-07", "close": 41.560001, "volume": 3892500, "open": 41.619998931884766, "high": 41.91699981689453, "low": 41.5 }, { "date": "2025-05-08", "close": 41.360001, "volume": 3841000, "open": 41.779998779296875, "high": 41.79999923706055, "low": 41.28499984741211 }, { "date": "2025-05-09", "close": 41.610001, "volume": 2540300, "open": 41.38999938964844, "high": 41.749000549316406, "low": 41.290000915527344 }, { "date": "2025-05-12", "close": 41.650002, "volume": 5525700, "open": 42.11000061035156, "high": 42.13999938964844, "low": 41.439998626708984 }, { "date": "2025-05-13", "close": 41.09, "volume": 6501800, "open": 41.56999969482422, "high": 41.66999816894531, "low": 40.94499969482422 }, { "date": "2025-05-14", "close": 40.740002, "volume": 4416300, "open": 40.9900016784668, "high": 40.9900016784668, "low": 40.540000915527344 }, { "date": "2025-05-15", "close": 41.490002, "volume": 4703800, "open": 40.91999816894531, "high": 41.505001068115234, "low": 40.849998474121094 }, { "date": "2025-05-16", "close": 42.009998, "volume": 3421200, "open": 41.56999969482422, "high": 42.029998779296875, "low": 41.43000030517578 }, { "date": "2025-05-19", "close": 42.099998, "volume": 3023400, "open": 41.68000030517578, "high": 42.1349983215332, "low": 41.630001068115234 }, { "date": "2025-05-20", "close": 41.880001, "volume": 2311800, "open": 41.7599983215332, "high": 42.0099983215332, "low": 41.7400016784668 }, { "date": "2025-05-21", "close": 40.77, "volume": 3708700, "open": 41.66999816894531, "high": 41.7599983215332, "low": 40.75 }, { "date": "2025-05-22", "close": 40.630001, "volume": 3599300, "open": 40.84000015258789, "high": 40.869998931884766, "low": 40.30500030517578 }, { "date": "2025-05-23", "close": 40.639999, "volume": 3751400, "open": 40.595001220703125, "high": 40.7599983215332, "low": 40.39699935913086 }, { "date": "2025-05-27", "close": 41.310001, "volume": 3626800, "open": 40.9900016784668, "high": 41.426998138427734, "low": 40.849998474121094 }, { "date": "2025-05-28", "close": 41.310001, "volume": 3491900, "open": 41.349998474121094, "high": 41.349998474121094, "low": 41.01300048828125 }, { "date": "2025-05-29", "close": 41.689999, "volume": 4811800, "open": 41.310001373291016, "high": 41.86000061035156, "low": 41.2599983215332 }, { "date": "2025-05-30", "close": 41.73, "volume": 6882700, "open": 41.529998779296875, "high": 41.84000015258789, "low": 41.310001373291016 }, { "date": "2025-06-02", "close": 41.790001, "volume": 4756500, "open": 41.43000030517578, "high": 41.80500030517578, "low": 41.040000915527344 }, { "date": "2025-06-03", "close": 41.639999, "volume": 6276900, "open": 41.59000015258789, "high": 41.70000076293945, "low": 41.30500030517578 }, { "date": "2025-06-04", "close": 41.77, "volume": 2969700, "open": 41.540000915527344, "high": 41.939998626708984, "low": 41.42499923706055 }, { "date": "2025-06-05", "close": 41.759998, "volume": 5412000, "open": 41.83000183105469, "high": 41.974998474121094, "low": 41.55500030517578 }, { "date": "2025-06-06", "close": 41.880001, "volume": 3533600, "open": 41.959999084472656, "high": 42.11000061035156, "low": 41.67499923706055 }, { "date": "2025-06-09", "close": 41.860001, "volume": 4581000, "open": 41.82500076293945, "high": 42.1349983215332, "low": 41.56999969482422 }, { "date": "2025-06-10", "close": 42.23, "volume": 4832800, "open": 41.970001220703125, "high": 42.2400016784668, "low": 41.900001525878906 }, { "date": "2025-06-11", "close": 42.0, "volume": 4809300, "open": 42.22999954223633, "high": 42.41999816894531, "low": 41.82400131225586 }, { "date": "2025-06-12", "close": 42.23, "volume": 4151500, "open": 42.0, "high": 42.29999923706055, "low": 41.95000076293945 }, { "date": "2025-06-13", "close": 41.889999, "volume": 6375700, "open": 42.0, "high": 42.16999816894531, "low": 41.59000015258789 }, { "date": "2025-06-16", "close": 41.93, "volume": 6304400, "open": 42.0, "high": 42.41999816894531, "low": 41.77000045776367 }, { "date": "2025-06-17", "close": 41.759998, "volume": 5610100, "open": 41.90999984741211, "high": 42.02000045776367, "low": 41.599998474121094 }, { "date": "2025-06-18", "close": 41.84, "volume": 5529900, "open": 41.83000183105469, "high": 42.150001525878906, "low": 41.619998931884766 }, { "date": "2025-06-20", "close": 41.830002, "volume": 5834600, "open": 42.02000045776367, "high": 42.224998474121094, "low": 41.779998779296875 }, { "date": "2025-06-23", "close": 42.060001, "volume": 6057900, "open": 41.56999969482422, "high": 42.10499954223633, "low": 41.51499938964844 }, { "date": "2025-06-24", "close": 42.259998, "volume": 5292600, "open": 42.16999816894531, "high": 42.415000915527344, "low": 41.904998779296875 }, { "date": "2025-06-25", "close": 41.23, "volume": 10960100, "open": 41.970001220703125, "high": 42.060001373291016, "low": 41.185001373291016 }, { "date": "2025-06-26", "close": 40.970001, "volume": 14023700, "open": 41.220001220703125, "high": 41.22999954223633, "low": 40.474998474121094 }, { "date": "2025-06-27", "close": 41.119999, "volume": 6608200, "open": 41.040000915527344, "high": 41.529998779296875, "low": 40.90999984741211 }, { "date": "2025-06-30", "close": 41.419998, "volume": 6959500, "open": 41.150001525878906, "high": 41.470001220703125, "low": 40.66999816894531 }, { "date": "2025-07-01", "close": 41.700001, "volume": 9438400, "open": 41.349998474121094, "high": 42.0, "low": 41.30500030517578 }, { "date": "2025-07-02", "close": 41.779999, "volume": 6737400, "open": 41.650001525878906, "high": 41.85599899291992, "low": 41.439998626708984 }, { "date": "2025-07-03", "close": 41.799999, "volume": 5758100, "open": 41.790000915527344, "high": 41.96500015258789, "low": 41.619998931884766 }, { "date": "2025-07-07", "close": 41.48, "volume": 6417800, "open": 41.709999084472656, "high": 42.04999923706055, "low": 41.22999954223633 }, { "date": "2025-07-08", "close": 41.419998, "volume": 5768600, "open": 41.29999923706055, "high": 41.59700012207031, "low": 41.2400016784668 }, { "date": "2025-07-09", "close": 41.400002, "volume": 4867800, "open": 41.459999084472656, "high": 41.52000045776367, "low": 41.23500061035156 }, { "date": "2025-07-10", "close": 41.610001, "volume": 6045300, "open": 41.439998626708984, "high": 41.88999938964844, "low": 41.290000915527344 }, { "date": "2025-07-11", "close": 41.57, "volume": 5802500, "open": 41.29999923706055, "high": 41.68000030517578, "low": 41.15999984741211 }, { "date": "2025-07-14", "close": 41.849998, "volume": 7270600, "open": 41.560001373291016, "high": 41.869998931884766, "low": 41.52000045776367 }, { "date": "2025-07-15", "close": 41.310001, "volume": 6427500, "open": 41.86000061035156, "high": 41.90999984741211, "low": 41.20000076293945 }, { "date": "2025-07-16", "close": 41.759998, "volume": 8487900, "open": 41.63999938964844, "high": 41.79499816894531, "low": 41.345001220703125 }, { "date": "2025-07-17", "close": 41.720001, "volume": 7848700, "open": 41.709999084472656, "high": 41.88999938964844, "low": 41.525001525878906 }, { "date": "2025-07-18", "close": 41.84, "volume": 5608100, "open": 41.7599983215332, "high": 41.98500061035156, "low": 41.650001525878906 }, { "date": "2025-07-21", "close": 42.0, "volume": 5336600, "open": 42.05500030517578, "high": 42.290000915527344, "low": 41.900001525878906 }, { "date": "2025-07-22", "close": 42.73, "volume": 6165500, "open": 42.18000030517578, "high": 42.78499984741211, "low": 42.125 }, { "date": "2025-07-23", "close": 42.849998, "volume": 5625700, "open": 42.790000915527344, "high": 42.90999984741211, "low": 42.650001525878906 }, { "date": "2025-07-24", "close": 42.790001, "volume": 6727900, "open": 42.779998779296875, "high": 42.95500183105469, "low": 42.70000076293945 }, { "date": "2025-07-25", "close": 42.790001, "volume": 4698000, "open": 42.79999923706055, "high": 42.84000015258789, "low": 42.33000183105469 }, { "date": "2025-07-28", "close": 42.049999, "volume": 4776600, "open": 42.59000015258789, "high": 42.66999816894531, "low": 42.0099983215332 }, { "date": "2025-07-29", "close": 42.75, "volume": 9447100, "open": 42.279998779296875, "high": 42.790000915527344, "low": 42.040000915527344 }, { "date": "2025-07-30", "close": 42.150002, "volume": 9908200, "open": 42.65999984741211, "high": 42.77000045776367, "low": 41.869998931884766 }, { "date": "2025-07-31", "close": 41.41, "volume": 10320700, "open": 41.869998931884766, "high": 42.099998474121094, "low": 41.349998474121094 }, { "date": "2025-08-01", "close": 41.290001, "volume": 9602600, "open": 41.845001220703125, "high": 41.869998931884766, "low": 41.040000915527344 }, { "date": "2025-08-04", "close": 41.639999, "volume": 6584500, "open": 41.36000061035156, "high": 41.7599983215332, "low": 41.32500076293945 }, { "date": "2025-08-05", "close": 41.779999, "volume": 6265300, "open": 41.619998931884766, "high": 41.89500045776367, "low": 41.45000076293945 }, { "date": "2025-08-06", "close": 41.43, "volume": 7569500, "open": 41.90999984741211, "high": 41.90999984741211, "low": 41.415000915527344 }, { "date": "2025-08-07", "close": 41.59, "volume": 6429600, "open": 41.68000030517578, "high": 41.68000030517578, "low": 41.310001373291016 }, { "date": "2025-08-08", "close": 41.25, "volume": 7161600, "open": 41.66999816894531, "high": 41.709999084472656, "low": 41.17499923706055 }, { "date": "2025-08-11", "close": 41.009998, "volume": 6054800, "open": 41.09000015258789, "high": 41.290000915527344, "low": 40.970001220703125 }, { "date": "2025-08-12", "close": 41.080002, "volume": 8099800, "open": 41.06999969482422, "high": 41.15999984741211, "low": 40.694000244140625 }, { "date": "2025-08-13", "close": 41.349998, "volume": 4962700, "open": 41.150001525878906, "high": 41.400001525878906, "low": 40.97999954223633 }, { "date": "2025-08-14", "close": 41.060001, "volume": 7988300, "open": 41.084999084472656, "high": 41.13999938964844, "low": 40.77000045776367 }, { "date": "2025-08-15", "close": 41.330002, "volume": 5689600, "open": 41.060001373291016, "high": 41.46500015258789, "low": 41.040000915527344 }, { "date": "2025-08-18", "close": 40.939999, "volume": 4496900, "open": 41.41999816894531, "high": 41.41999816894531, "low": 40.93000030517578 }, { "date": "2025-08-19", "close": 41.669998, "volume": 6803400, "open": 41.150001525878906, "high": 41.689998626708984, "low": 41.11000061035156 }, { "date": "2025-08-20", "close": 41.830002, "volume": 7026700, "open": 41.779998779296875, "high": 42.189998626708984, "low": 41.720001220703125 }, { "date": "2025-08-21", "close": 41.68, "volume": 5851800, "open": 41.650001525878906, "high": 41.849998474121094, "low": 41.51499938964844 }, { "date": "2025-08-22", "close": 42.34, "volume": 6488900, "open": 42.01499938964844, "high": 42.584999084472656, "low": 41.93000030517578 }, { "date": "2025-08-25", "close": 42.130001, "volume": 6213400, "open": 42.290000915527344, "high": 42.43000030517578, "low": 42.05500030517578 }, { "date": "2025-08-26", "close": 42.009998, "volume": 4318200, "open": 42.09000015258789, "high": 42.20000076293945, "low": 41.849998474121094 }, { "date": "2025-08-27", "close": 42.189999, "volume": 5171300, "open": 42.119998931884766, "high": 42.349998474121094, "low": 42.060001373291016 }, { "date": "2025-08-28", "close": 42.080002, "volume": 4199700, "open": 42.220001220703125, "high": 42.22999954223633, "low": 41.86000061035156 }, { "date": "2025-08-29", "close": 42.310001, "volume": 4810600, "open": 42.16999816894531, "high": 42.33000183105469, "low": 42.09000015258789 }, { "date": "2025-09-02", "close": 41.59, "volume": 8204200, "open": 41.93000030517578, "high": 42.02000045776367, "low": 41.44300079345703 }, { "date": "2025-09-03", "close": 41.48, "volume": 5668000, "open": 41.470001220703125, "high": 41.665000915527344, "low": 41.34000015258789 }, { "date": "2025-09-04", "close": 41.759998, "volume": 5991100, "open": 41.63999938964844, "high": 41.83000183105469, "low": 41.369998931884766 }, { "date": "2025-09-05", "close": 42.18, "volume": 5298300, "open": 41.97999954223633, "high": 42.38999938964844, "low": 41.93000030517578 }, { "date": "2025-09-08", "close": 41.900002, "volume": 7678500, "open": 41.65999984741211, "high": 41.91999816894531, "low": 41.54999923706055 }, { "date": "2025-09-09", "close": 41.880001, "volume": 4308300, "open": 41.724998474121094, "high": 41.88999938964844, "low": 41.6619987487793 }, { "date": "2025-09-10", "close": 41.860001, "volume": 4006500, "open": 41.88999938964844, "high": 42.18000030517578, "low": 41.790000915527344 }, { "date": "2025-09-11", "close": 42.540001, "volume": 3604900, "open": 41.91999816894531, "high": 42.619998931884766, "low": 41.915000915527344 }, { "date": "2025-09-12", "close": 42.349998, "volume": 2515100, "open": 42.41999816894531, "high": 42.58000183105469, "low": 42.310001373291016 }, { "date": "2025-09-15", "close": 42.299999, "volume": 3844000, "open": 42.400001525878906, "high": 42.560001373291016, "low": 42.185001373291016 }, { "date": "2025-09-16", "close": 42.049999, "volume": 5432500, "open": 42.2599983215332, "high": 42.38999938964844, "low": 41.970001220703125 }, { "date": "2025-09-17", "close": 42.029999, "volume": 7312900, "open": 42.16999816894531, "high": 42.650001525878906, "low": 41.9900016784668 }, { "date": "2025-09-18", "close": 42.060001, "volume": 5162000, "open": 42.04499816894531, "high": 42.2599983215332, "low": 41.94499969482422 }, { "date": "2025-09-19", "close": 41.849998, "volume": 5331000, "open": 42.099998474121094, "high": 42.17499923706055, "low": 41.849998474121094 }, { "date": "2025-09-22", "close": 41.669998, "volume": 4786500, "open": 41.54999923706055, "high": 41.7599983215332, "low": 41.33000183105469 }, { "date": "2025-09-23", "close": 42.0, "volume": 3002000, "open": 41.689998626708984, "high": 42.064998626708984, "low": 41.68000030517578 }, { "date": "2025-09-24", "close": 41.57, "volume": 3990500, "open": 41.959999084472656, "high": 41.959999084472656, "low": 41.560001373291016 }, { "date": "2025-09-25", "close": 41.470001, "volume": 3559500, "open": 41.619998931884766, "high": 41.76499938964844, "low": 41.44499969482422 }, { "date": "2025-09-26", "close": 41.880001, "volume": 3436200, "open": 41.61000061035156, "high": 41.965999603271484, "low": 41.51499938964844 }, { "date": "2025-09-29", "close": 41.959999, "volume": 3891100, "open": 41.91999816894531, "high": 42.04999923706055, "low": 41.7400016784668 }, { "date": "2025-09-30", "close": 42.130001, "volume": 3940800, "open": 42.02000045776367, "high": 42.15999984741211, "low": 41.810001373291016 }, { "date": "2025-10-01", "close": 42.130001, "volume": 6818800, "open": 42.11000061035156, "high": 42.334999084472656, "low": 42.0099983215332 }, { "date": "2025-10-02", "close": 41.91, "volume": 6391600, "open": 42.0, "high": 42.040000915527344, "low": 41.689998626708984 }, { "date": "2025-10-03", "close": 42.080002, "volume": 4820800, "open": 41.959999084472656, "high": 42.39500045776367, "low": 41.959999084472656 }, { "date": "2025-10-06", "close": 41.66, "volume": 4921700, "open": 42.095001220703125, "high": 42.099998474121094, "low": 41.630001068115234 }, { "date": "2025-10-07", "close": 41.529999, "volume": 5191500, "open": 41.709999084472656, "high": 41.709999084472656, "low": 41.345001220703125 }, { "date": "2025-10-08", "close": 41.32, "volume": 6809300, "open": 41.30500030517578, "high": 41.47999954223633, "low": 41.22999954223633 }, { "date": "2025-10-09", "close": 41.130001, "volume": 4517100, "open": 41.415000915527344, "high": 41.45000076293945, "low": 41.025001525878906 }, { "date": "2025-10-10", "close": 40.68, "volume": 10153200, "open": 41.209999084472656, "high": 41.310001373291016, "low": 40.619998931884766 }, { "date": "2025-10-13", "close": 40.91, "volume": 6720700, "open": 40.689998626708984, "high": 40.94599914550781, "low": 40.61000061035156 }, { "date": "2025-10-14", "close": 41.299999, "volume": 7769100, "open": 40.849998474121094, "high": 41.349998474121094, "low": 40.779998779296875 }, { "date": "2025-10-15", "close": 41.900002, "volume": 7393900, "open": 41.43000030517578, "high": 42.02000045776367, "low": 41.40999984741211 }, { "date": "2025-10-16", "close": 41.77, "volume": 9443200, "open": 41.9900016784668, "high": 42.150001525878906, "low": 41.72999954223633 }, { "date": "2025-10-17", "close": 42.040001, "volume": 9458500, "open": 41.79999923706055, "high": 42.0989990234375, "low": 41.630001068115234 }, { "date": "2025-10-20", "close": 42.48, "volume": 4826100, "open": 42.28799819946289, "high": 42.4900016784668, "low": 42.150001525878906 }, { "date": "2025-10-21", "close": 42.349998, "volume": 6887700, "open": 42.380001068115234, "high": 42.59600067138672, "low": 42.244998931884766 }, { "date": "2025-10-22", "close": 42.540001, "volume": 7755300, "open": 42.540000915527344, "high": 42.61000061035156, "low": 42.290000915527344 }, { "date": "2025-10-23", "close": 42.5, "volume": 9446300, "open": 42.59000015258789, "high": 42.720001220703125, "low": 42.10499954223633 }, { "date": "2025-10-24", "close": 42.650002, "volume": 7820300, "open": 42.720001220703125, "high": 42.880001068115234, "low": 42.63999938964844 }, { "date": "2025-10-27", "close": 42.740002, "volume": 6851400, "open": 42.66999816894531, "high": 42.7760009765625, "low": 42.45000076293945 }, { "date": "2025-10-28", "close": 41.790001, "volume": 17438000, "open": 42.53499984741211, "high": 42.61000061035156, "low": 41.77000045776367 }, { "date": "2025-10-29", "close": 40.650002, "volume": 13140800, "open": 41.349998474121094, "high": 41.52000045776367, "low": 40.529998779296875 }, { "date": "2025-10-30", "close": 40.880001, "volume": 14353400, "open": 40.67499923706055, "high": 41.13999938964844, "low": 40.58000183105469 }, { "date": "2025-10-31", "close": 40.900002, "volume": 9788100, "open": 40.58000183105469, "high": 41.058998107910156, "low": 40.4900016784668 }, { "date": "2025-11-03", "close": 40.830002, "volume": 10847400, "open": 40.47999954223633, "high": 40.869998931884766, "low": 40.279998779296875 }, { "date": "2025-11-04", "close": 40.939999, "volume": 8413000, "open": 40.93000030517578, "high": 41.005001068115234, "low": 40.7400016784668 }, { "date": "2025-11-05", "close": 40.93, "volume": 6925600, "open": 41.060001373291016, "high": 41.119998931884766, "low": 40.70500183105469 }, { "date": "2025-11-06", "close": 40.73, "volume": 8171900, "open": 40.869998931884766, "high": 41.04499816894531, "low": 40.70000076293945 }, { "date": "2025-11-07", "close": 41.27, "volume": 7674200, "open": 40.91999816894531, "high": 41.290000915527344, "low": 40.79999923706055 }, { "date": "2025-11-10", "close": 41.240002, "volume": 6823600, "open": 41.189998626708984, "high": 41.404998779296875, "low": 40.95000076293945 }, { "date": "2025-11-11", "close": 41.700001, "volume": 5743700, "open": 41.31999969482422, "high": 41.71500015258789, "low": 41.310001373291016 }, { "date": "2025-11-12", "close": 41.369999, "volume": 5801500, "open": 41.47999954223633, "high": 41.64500045776367, "low": 41.3650016784668 }, { "date": "2025-11-13", "close": 40.830002, "volume": 8032500, "open": 41.18000030517578, "high": 41.31999969482422, "low": 40.775001525878906 }, { "date": "2025-11-14", "close": 40.950001, "volume": 6434600, "open": 41.0099983215332, "high": 41.029998779296875, "low": 40.709999084472656 }, { "date": "2025-11-17", "close": 40.68, "volume": 5861900, "open": 41.099998474121094, "high": 41.11000061035156, "low": 40.560001373291016 }, { "date": "2025-11-18", "close": 40.830002, "volume": 6634200, "open": 40.720001220703125, "high": 40.95500183105469, "low": 40.540000915527344 }, { "date": "2025-11-19", "close": 40.509998, "volume": 7201800, "open": 40.849998474121094, "high": 40.849998474121094, "low": 40.380001068115234 }, { "date": "2025-11-20", "close": 40.369999, "volume": 7477000, "open": 40.83000183105469, "high": 40.97999954223633, "low": 40.35499954223633 }, { "date": "2025-11-21", "close": 40.900002, "volume": 7858600, "open": 40.650001525878906, "high": 41.08000183105469, "low": 40.439998626708984 }, { "date": "2025-11-24", "close": 40.959999, "volume": 6796900, "open": 40.939998626708984, "high": 41.03499984741211, "low": 40.630001068115234 }, { "date": "2025-11-25", "close": 41.290001, "volume": 5898100, "open": 41.06999969482422, "high": 41.459999084472656, "low": 41.040000915527344 }, { "date": "2025-11-26", "close": 41.470001, "volume": 6814100, "open": 41.16999816894531, "high": 41.685001373291016, "low": 41.15999984741211 }, { "date": "2025-11-28", "close": 41.669998, "volume": 3771900, "open": 41.47999954223633, "high": 41.78499984741211, "low": 41.41999816894531 }, { "date": "2025-12-01", "close": 41.09, "volume": 6008700, "open": 41.22999954223633, "high": 41.38999938964844, "low": 41.07500076293945 }, { "date": "2025-12-02", "close": 40.990002, "volume": 5411600, "open": 41.2400016784668, "high": 41.25, "low": 40.834999084472656 }, { "date": "2025-12-03", "close": 41.07, "volume": 4501400, "open": 40.939998626708984, "high": 41.16999816894531, "low": 40.86399841308594 }, { "date": "2025-12-04", "close": 41.0, "volume": 7427000, "open": 40.9900016784668, "high": 41.290000915527344, "low": 40.939998626708984 }, { "date": "2025-12-05", "close": 40.990002, "volume": 4553300, "open": 40.9900016784668, "high": 41.19499969482422, "low": 40.8849983215332 }, { "date": "2025-12-08", "close": 40.740002, "volume": 6046300, "open": 40.970001220703125, "high": 41.005001068115234, "low": 40.709999084472656 }, { "date": "2025-12-09", "close": 40.5, "volume": 6325000, "open": 40.84000015258789, "high": 41.084999084472656, "low": 40.470001220703125 }, { "date": "2025-12-10", "close": 40.580002, "volume": 7956300, "open": 40.61000061035156, "high": 40.87799835205078, "low": 40.534000396728516 }, { "date": "2025-12-11", "close": 40.799999, "volume": 10300400, "open": 40.66999816894531, "high": 40.92499923706055, "low": 40.619998931884766 }, { "date": "2025-12-12", "close": 40.75, "volume": 7441900, "open": 40.970001220703125, "high": 41.119998931884766, "low": 40.60499954223633 }, { "date": "2025-12-15", "close": 40.91, "volume": 7820400, "open": 40.97999954223633, "high": 40.98500061035156, "low": 40.6150016784668 }, { "date": "2025-12-16", "close": 40.549999, "volume": 7722200, "open": 40.95000076293945, "high": 41.02000045776367, "low": 40.500999450683594 }, { "date": "2025-12-17", "close": 40.73, "volume": 8811800, "open": 40.55500030517578, "high": 40.869998931884766, "low": 40.540000915527344 }, { "date": "2025-12-18", "close": 40.48, "volume": 9482100, "open": 40.880001068115234, "high": 40.9900016784668, "low": 40.43000030517578 }, { "date": "2025-12-19", "close": 40.330002, "volume": 8338000, "open": 40.369998931884766, "high": 40.61600112915039, "low": 40.314998626708984 }, { "date": "2025-12-22", "close": 40.189999, "volume": 6797800, "open": 39.849998474121094, "high": 40.2400016784668, "low": 39.724998474121094 }, { "date": "2025-12-23", "close": 40.18, "volume": 8384200, "open": 40.22999954223633, "high": 40.22999954223633, "low": 39.994998931884766 }, { "date": "2025-12-24", "close": 40.439999, "volume": 3242600, "open": 40.20000076293945, "high": 40.5099983215332, "low": 40.20000076293945 }, { "date": "2025-12-26", "close": 40.52, "volume": 5973000, "open": 40.349998474121094, "high": 40.540000915527344, "low": 40.308998107910156 }, { "date": "2025-12-29", "close": 40.630001, "volume": 9519300, "open": 40.689998626708984, "high": 40.7400016784668, "low": 40.52000045776367 }, { "date": "2025-12-30", "close": 40.720001, "volume": 7967100, "open": 40.630001068115234, "high": 40.7400016784668, "low": 40.560001373291016 }, { "date": "2025-12-31", "close": 40.349998, "volume": 6082600, "open": 40.68000030517578, "high": 40.689998626708984, "low": 40.34000015258789 }, { "date": "2026-01-02", "close": 40.380001, "volume": 9211900, "open": 40.34000015258789, "high": 40.505001068115234, "low": 40.04999923706055 }, { "date": "2026-01-05", "close": 40.43, "volume": 12232000, "open": 40.244998931884766, "high": 40.599998474121094, "low": 40.04999923706055 }, { "date": "2026-01-06", "close": 40.700001, "volume": 9052600, "open": 40.2599983215332, "high": 40.83000183105469, "low": 40.2400016784668 }, { "date": "2026-01-07", "close": 40.139999, "volume": 12482300, "open": 40.880001068115234, "high": 40.9900016784668, "low": 40.130001068115234 }, { "date": "2026-01-08", "close": 40.439999, "volume": 8785000, "open": 39.9900016784668, "high": 40.6349983215332, "low": 39.900001525878906 }, { "date": "2026-01-09", "close": 40.5, "volume": 7050200, "open": 40.40999984741211, "high": 40.755001068115234, "low": 40.40999984741211 }, { "date": "2026-01-12", "close": 40.619999, "volume": 8398900, "open": 40.54999923706055, "high": 40.81999969482422, "low": 40.45500183105469 }, { "date": "2026-01-13", "close": 40.93, "volume": 8778300, "open": 40.61000061035156, "high": 40.974998474121094, "low": 40.25 }, { "date": "2026-01-14", "close": 41.389999, "volume": 9738100, "open": 40.900001525878906, "high": 41.39500045776367, "low": 40.900001525878906 }, { "date": "2026-01-15", "close": 41.700001, "volume": 23308300, "open": 41.540000915527344, "high": 41.849998474121094, "low": 41.44499969482422 }, { "date": "2026-01-16", "close": 42.209999, "volume": 9540900, "open": 41.61000061035156, "high": 42.34000015258789, "low": 41.540000915527344 }, { "date": "2026-01-20", "close": 41.400002, "volume": 9263900, "open": 41.93000030517578, "high": 42.0, "low": 41.36000061035156 }, { "date": "2026-01-21", "close": 41.549999, "volume": 9950200, "open": 41.650001525878906, "high": 41.7599983215332, "low": 41.21500015258789 }, { "date": "2026-01-22", "close": 41.139999, "volume": 9731900, "open": 41.560001373291016, "high": 41.685001373291016, "low": 41.119998931884766 }, { "date": "2026-01-23", "close": 41.25, "volume": 7587100, "open": 41.130001068115234, "high": 41.33000183105469, "low": 40.93000030517578 }, { "date": "2026-01-26", "close": 41.220001, "volume": 6462100, "open": 41.40999984741211, "high": 41.51499938964844, "low": 41.189998626708984 }, { "date": "2026-01-27", "close": 41.25, "volume": 6453200, "open": 41.290000915527344, "high": 41.349998474121094, "low": 41.06999969482422 }, { "date": "2026-01-28", "close": 40.849998, "volume": 8519200, "open": 41.23500061035156, "high": 41.369998931884766, "low": 40.744998931884766 }, { "date": "2026-01-29", "close": 41.369999, "volume": 8650900, "open": 41.04999923706055, "high": 41.45000076293945, "low": 40.84000015258789 }, { "date": "2026-01-30", "close": 41.43, "volume": 10617900, "open": 41.310001373291016, "high": 41.439998626708984, "low": 40.88800048828125 }, { "date": "2026-02-02", "close": 40.959999, "volume": 9386900, "open": 41.5, "high": 41.584999084472656, "low": 40.95000076293945 }, { "date": "2026-02-03", "close": 40.810001, "volume": 8709700, "open": 40.869998931884766, "high": 41.08000183105469, "low": 40.529998779296875 }, { "date": "2026-02-04", "close": 41.459999, "volume": 9573700, "open": 41.04999923706055, "high": 41.64500045776367, "low": 40.900001525878906 }, { "date": "2026-02-05", "close": 41.23, "volume": 9894800, "open": 41.34000015258789, "high": 41.505001068115234, "low": 40.994998931884766 }, { "date": "2026-02-06", "close": 41.990002, "volume": 8181400, "open": 41.58000183105469, "high": 42.04499816894531, "low": 41.470001220703125 }, { "date": "2026-02-09", "close": 42.25, "volume": 5638900, "open": 41.91999816894531, "high": 42.279998779296875, "low": 41.689998626708984 }, { "date": "2026-02-10", "close": 42.84, "volume": 10547700, "open": 42.275001525878906, "high": 42.94499969482422, "low": 42.220001220703125 }, { "date": "2026-02-11", "close": 42.799999, "volume": 13760200, "open": 42.939998626708984, "high": 43.06999969482422, "low": 42.720001220703125 }, { "date": "2026-02-12", "close": 42.869999, "volume": 17848900, "open": 43.33000183105469, "high": 43.75, "low": 42.86000061035156 }, { "date": "2026-02-13", "close": 43.5, "volume": 10767600, "open": 43.03499984741211, "high": 43.65999984741211, "low": 42.869998931884766 }, { "date": "2026-02-17", "close": 43.939999, "volume": 9757700, "open": 43.650001525878906, "high": 43.96500015258789, "low": 43.40999984741211 }, { "date": "2026-02-18", "close": 43.349998, "volume": 10995700, "open": 43.81999969482422, "high": 43.92499923706055, "low": 43.244998931884766 }, { "date": "2026-02-19", "close": 43.200001, "volume": 6655300, "open": 43.290000915527344, "high": 43.54499816894531, "low": 43.0099983215332 }, { "date": "2026-02-20", "close": 43.560001, "volume": 7468400, "open": 43.25, "high": 43.560001373291016, "low": 43.154998779296875 }, { "date": "2026-02-23", "close": 43.610001, "volume": 8647500, "open": 43.5099983215332, "high": 43.95000076293945, "low": 43.439998626708984 }, { "date": "2026-02-24", "close": 43.73, "volume": 10590000, "open": 43.52000045776367, "high": 43.79499816894531, "low": 43.439998626708984 }, { "date": "2026-02-25", "close": 43.439999, "volume": 8744800, "open": 43.689998626708984, "high": 43.79999923706055, "low": 43.33000183105469 }, { "date": "2026-02-26", "close": 43.630001, "volume": 8774100, "open": 43.65999984741211, "high": 43.720001220703125, "low": 43.415000915527344 }, { "date": "2026-02-27", "close": 43.84, "volume": 10826300, "open": 43.54999923706055, "high": 44.025001525878906, "low": 43.51499938964844 }, { "date": "2026-03-02", "close": 43.919998, "volume": 13308300, "open": 43.560001373291016, "high": 44.06999969482422, "low": 43.369998931884766 }, { "date": "2026-03-03", "close": 43.700001, "volume": 12288100, "open": 43.310001373291016, "high": 43.849998474121094, "low": 42.91999816894531 }, { "date": "2026-03-04", "close": 43.759998, "volume": 7850700, "open": 43.54999923706055, "high": 43.80500030517578, "low": 43.26499938964844 }, { "date": "2026-03-05", "close": 43.34, "volume": 9182400, "open": 43.279998779296875, "high": 43.400001525878906, "low": 42.95000076293945 }, { "date": "2026-03-06", "close": 42.889999, "volume": 11703200, "open": 42.95000076293945, "high": 43.0, "low": 42.66999816894531 }, { "date": "2026-03-09", "close": 42.98, "volume": 10771000, "open": 42.41999816894531, "high": 43.125, "low": 41.97999954223633 }, { "date": "2026-03-10", "close": 42.919998, "volume": 10506900, "open": 42.849998474121094, "high": 43.29499816894531, "low": 42.654998779296875 }, { "date": "2026-03-11", "close": 42.41, "volume": 7164700, "open": 42.75, "high": 42.779998779296875, "low": 42.290000915527344 }, { "date": "2026-03-12", "close": 42.139999, "volume": 6487100, "open": 42.06999969482422, "high": 42.43000030517578, "low": 41.97999954223633 }, { "date": "2026-03-13", "close": 42.25, "volume": 7916200, "open": 42.61000061035156, "high": 42.709999084472656, "low": 42.20000076293945 }, { "date": "2026-03-16", "close": 42.580002, "volume": 9002800, "open": 42.560001373291016, "high": 42.85900115966797, "low": 42.4900016784668 }, { "date": "2026-03-17", "close": 42.720001, "volume": 5654600, "open": 42.939998626708984, "high": 43.060001373291016, "low": 42.68000030517578 }, { "date": "2026-03-18", "close": 42.02, "volume": 6351100, "open": 42.54999923706055, "high": 42.584999084472656, "low": 41.9900016784668 }, { "date": "2026-03-19", "close": 41.919998, "volume": 9645500, "open": 41.90999984741211, "high": 42.09000015258789, "low": 41.654998779296875 }, { "date": "2026-03-20", "close": 40.59, "volume": 15901300, "open": 41.849998474121094, "high": 41.939998626708984, "low": 40.40999984741211 }, { "date": "2026-03-23", "close": 40.619999, "volume": 15314800, "open": 40.91999816894531, "high": 41.11000061035156, "low": 40.59000015258789 }, { "date": "2026-03-24", "close": 40.290001, "volume": 9942800, "open": 40.41999816894531, "high": 40.72999954223633, "low": 40.220001220703125 }, { "date": "2026-03-25", "close": 40.27, "volume": 9903600, "open": 40.459999084472656, "high": 40.58000183105469, "low": 40.09000015258789 }, { "date": "2026-03-26", "close": 40.290001, "volume": 14478400, "open": 40.189998626708984, "high": 40.599998474121094, "low": 40.029998779296875 }, { "date": "2026-03-27", "close": 40.009998, "volume": 6122400, "open": 40.220001220703125, "high": 40.45000076293945, "low": 39.939998626708984 }, { "date": "2026-03-30", "close": 40.209999, "volume": 12617000, "open": 40.459999084472656, "high": 40.75, "low": 40.040000915527344 }, { "date": "2026-03-31", "close": 40.830002, "volume": 13395200, "open": 40.689998626708984, "high": 41.13999938964844, "low": 40.35499954223633 }, { "date": "2026-04-01", "close": 40.950001, "volume": 11565600, "open": 40.869998931884766, "high": 41.125, "low": 40.75 }, { "date": "2026-04-02", "close": 41.610001, "volume": 7354700, "open": 40.88999938964844, "high": 41.689998626708984, "low": 40.70000076293945 }, { "date": "2026-04-06", "close": 41.759998, "volume": 5149600, "open": 41.52000045776367, "high": 41.869998931884766, "low": 41.404998779296875 }, { "date": "2026-04-07", "close": 41.720001, "volume": 5421400, "open": 41.59000015258789, "high": 41.875, "low": 41.35499954223633 }, { "date": "2026-04-08", "close": 42.439999, "volume": 5836500, "open": 42.310001373291016, "high": 42.51499938964844, "low": 42.119998931884766 }, { "date": "2026-04-09", "close": 42.73, "volume": 5202000, "open": 42.290000915527344, "high": 43.11000061035156, "low": 42.22999954223633 }, { "date": "2026-04-10", "close": 42.82, "volume": 4989700, "open": 42.77000045776367, "high": 42.959999084472656, "low": 42.6150016784668 }, { "date": "2026-04-13", "close": 43.02, "volume": 4079300, "open": 42.65999984741211, "high": 43.03499984741211, "low": 42.54999923706055 }, { "date": "2026-04-14", "close": 43.43, "volume": 4873600, "open": 42.970001220703125, "high": 43.474998474121094, "low": 42.85499954223633 }, { "date": "2026-04-15", "close": 43.41, "volume": 3029500, "open": 43.345001220703125, "high": 43.42499923706055, "low": 43.130001068115234 }, { "date": "2026-04-16", "close": 43.810001, "volume": 4316700, "open": 43.529998779296875, "high": 43.83000183105469, "low": 43.470001220703125 }, { "date": "2026-04-17", "close": 44.48, "volume": 3840300, "open": 43.93000030517578, "high": 44.560001373291016, "low": 43.880001068115234 }, { "date": "2026-04-20", "close": 44.639999, "volume": 3628800, "open": 44.400001525878906, "high": 44.650001525878906, "low": 44.321998596191406 }, { "date": "2026-04-21", "close": 43.779999, "volume": 5080900, "open": 44.58000183105469, "high": 44.64500045776367, "low": 43.75 }, { "date": "2026-04-22", "close": 43.459999, "volume": 5116300, "open": 43.90999984741211, "high": 44.13999938964844, "low": 43.29999923706055 }, { "date": "2026-04-23", "close": 43.959999, "volume": 4159300, "open": 43.650001525878906, "high": 44.0099983215332, "low": 43.5 }, { "date": "2026-04-24", "close": 43.830002, "volume": 3581000, "open": 44.0, "high": 44.18000030517578, "low": 43.79999923706055 }, { "date": "2026-04-27", "close": 43.490002, "volume": 4082400, "open": 43.65999984741211, "high": 43.970001220703125, "low": 43.43000030517578 }, { "date": "2026-04-28", "close": 43.91, "volume": 6136400, "open": 43.75, "high": 43.95000076293945, "low": 43.32500076293945 }, { "date": "2026-04-29", "close": 43.639999, "volume": 9108500, "open": 43.75, "high": 44.029998779296875, "low": 43.47999954223633 }, { "date": "2026-04-30", "close": 44.400002, "volume": 7471300, "open": 43.540000915527344, "high": 44.474998474121094, "low": 43.5 }, { "date": "2026-05-01", "close": 44.32, "volume": 7212400, "open": 44.4900016784668, "high": 44.57500076293945, "low": 44.16999816894531 }, { "date": "2026-05-04", "close": 44.080002, "volume": 4220400, "open": 44.15999984741211, "high": 44.439998626708984, "low": 43.900001525878906 }, { "date": "2026-05-05", "close": 44.169998, "volume": 5810800, "open": 44.119998931884766, "high": 44.27000045776367, "low": 43.849998474121094 }, { "date": "2026-05-06", "close": 44.740002, "volume": 5308700, "open": 44.439998626708984, "high": 44.90999984741211, "low": 44.415000915527344 }, { "date": "2026-05-07", "close": 44.400002, "volume": 6956200, "open": 44.564998626708984, "high": 44.7400016784668, "low": 44.17499923706055 }, { "date": "2026-05-08", "close": 44.41, "volume": 3267100, "open": 44.52000045776367, "high": 44.720001220703125, "low": 44.3849983215332 }, { "date": "2026-05-11", "close": 44.57, "volume": 4172300, "open": 44.38999938964844, "high": 44.810001373291016, "low": 44.38999938964844 }, { "date": "2026-05-12", "close": 44.580002, "volume": 5022400, "open": 44.52000045776367, "high": 44.689998626708984, "low": 44.275001525878906 }, { "date": "2026-05-13", "close": 44.209999, "volume": 5242500, "open": 44.22999954223633, "high": 44.41999816894531, "low": 43.935001373291016 }, { "date": "2026-05-14", "close": 43.91, "volume": 4745800, "open": 44.33000183105469, "high": 44.3849983215332, "low": 43.869998931884766 }, { "date": "2026-05-15", "close": 43.23, "volume": 4936600, "open": 43.810001373291016, "high": 43.84000015258789, "low": 43.16999816894531 }, { "date": "2026-05-18", "close": 43.75, "volume": 6060900, "open": 43.290000915527344, "high": 43.78499984741211, "low": 43.290000915527344 }, { "date": "2026-05-19", "close": 43.939999, "volume": 4328300, "open": 43.71500015258789, "high": 44.03499984741211, "low": 43.5099983215332 }, { "date": "2026-05-20", "close": 44.43, "volume": 3861400, "open": 43.86000061035156, "high": 44.45000076293945, "low": 43.86000061035156 }, { "date": "2026-05-21", "close": 44.5, "volume": 3567800, "open": 44.27000045776367, "high": 44.540000915527344, "low": 43.98500061035156 }, { "date": "2026-05-22", "close": 44.560001, "volume": 3829700, "open": 44.630001068115234, "high": 44.81999969482422, "low": 44.279998779296875 }, { "date": "2026-05-26", "close": 44.709999, "volume": 4320200, "open": 44.77000045776367, "high": 44.904998779296875, "low": 44.54999923706055 }, { "date": "2026-05-27", "close": 44.630001, "volume": 3436100, "open": 44.7400016784668, "high": 44.98500061035156, "low": 44.599998474121094 }, { "date": "2026-05-28", "close": 44.41, "volume": 3274000, "open": 44.529998779296875, "high": 44.755001068115234, "low": 44.30500030517578 }, { "date": "2026-05-29", "close": 43.990002, "volume": 6642300, "open": 44.310001373291016, "high": 44.349998474121094, "low": 43.82500076293945 }, { "date": "2026-06-01", "close": 43.27, "volume": 6478200, "open": 43.720001220703125, "high": 43.814998626708984, "low": 43.27000045776367 }, { "date": "2026-06-02", "close": 43.490002, "volume": 6160600, "open": 43.29999923706055, "high": 43.5099983215332, "low": 43.07500076293945 }, { "date": "2026-06-03", "close": 43.509998, "volume": 5665400, "open": 43.380001068115234, "high": 43.96500015258789, "low": 43.31999969482422 }, { "date": "2026-06-04", "close": 44.400002, "volume": 5184700, "open": 44.15999984741211, "high": 44.43000030517578, "low": 43.78499984741211 }, { "date": "2026-06-05", "close": 44.700001, "volume": 5326500, "open": 44.33000183105469, "high": 45.04999923706055, "low": 44.209999084472656 }, { "date": "2026-06-08", "close": 44.029999, "volume": 4974500, "open": 44.689998626708984, "high": 44.83000183105469, "low": 43.94499969482422 }, { "date": "2026-06-09", "close": 44.970001, "volume": 5556000, "open": 44.279998779296875, "high": 45.189998626708984, "low": 44.189998626708984 }, { "date": "2026-06-10", "close": 44.990002, "volume": 4560100, "open": 45.11000061035156, "high": 45.27000045776367, "low": 44.9900016784668 }, { "date": "2026-06-11", "close": 44.919998, "volume": 5514100, "open": 45.060001373291016, "high": 45.2400016784668, "low": 44.724998474121094 }, { "date": "2026-06-12", "close": 45.360001, "volume": 4002500, "open": 45.040000915527344, "high": 45.52000045776367, "low": 45.02000045776367 }, { "date": "2026-06-15", "close": 44.990002, "volume": 5283800, "open": 45.314998626708984, "high": 45.650001525878906, "low": 44.869998931884766 }, { "date": "2026-06-16", "close": 45.099998, "volume": 4003900, "open": 45.209999084472656, "high": 45.459999084472656, "low": 44.959999084472656 }, { "date": "2026-06-17", "close": 43.970001, "volume": 11440200, "open": 44.959999084472656, "high": 45.05500030517578, "low": 43.845001220703125 }, { "date": "2026-06-18", "close": 43.860001, "volume": 5730700, "open": 44.380001068115234, "high": 44.380001068115234, "low": 43.83000183105469 }, { "date": "2026-06-22", "close": 44.02, "volume": 4444100, "open": 43.66999816894531, "high": 44.224998474121094, "low": 43.47999954223633 }, { "date": "2026-06-23", "close": 44.639999, "volume": 4137600, "open": 44.130001068115234, "high": 44.71699905395508, "low": 44.09000015258789 }, { "date": "2026-06-24", "close": 44.509998, "volume": 5158800, "open": 44.779998779296875, "high": 44.880001068115234, "low": 44.28499984741211 }, { "date": "2026-06-25", "close": 44.59, "volume": 5642900, "open": 44.70000076293945, "high": 44.775001525878906, "low": 44.119998931884766 }, { "date": "2026-06-26", "close": 45.240002, "volume": 5422100, "open": 44.88999938964844, "high": 45.290000915527344, "low": 44.779998779296875 }, { "date": "2026-06-29", "close": 44.919998, "volume": 5151100, "open": 45.13999938964844, "high": 45.19499969482422, "low": 44.54999923706055 }, { "date": "2026-06-30", "close": 44.029999, "volume": 9117300, "open": 44.375, "high": 44.52000045776367, "low": 43.98500061035156 }, { "date": "2026-07-01", "close": 44.18, "volume": 8072900, "open": 44.040000915527344, "high": 44.540000915527344, "low": 44.01499938964844 }, { "date": "2026-07-02", "close": 44.68, "volume": 5502500, "open": 44.369998931884766, "high": 44.689998626708984, "low": 44.29999923706055 }, { "date": "2026-07-06", "close": 44.290001, "volume": 7036500, "open": 44.72999954223633, "high": 44.779998779296875, "low": 44.099998474121094 }, { "date": "2026-07-07", "close": 44.889999, "volume": 4836400, "open": 44.525001525878906, "high": 45.125, "low": 44.47999954223633 }, { "date": "2026-07-08", "close": 44.150002, "volume": 3957300, "open": 44.849998474121094, "high": 44.849998474121094, "low": 44.1150016784668 }, { "date": "2026-07-09", "close": 44.23, "volume": 2959200, "open": 44.20000076293945, "high": 44.470001220703125, "low": 44.08000183105469 }, { "date": "2026-07-10", "close": 44.450001, "volume": 3608200, "open": 44.47999954223633, "high": 44.560001373291016, "low": 44.04999923706055 }, { "date": "2026-07-13", "close": 44.700001, "volume": 4213900, "open": 44.61000061035156, "high": 44.95500183105469, "low": 44.5 }, { "date": "2026-07-14", "close": 44.48, "volume": 3944400, "open": 44.75, "high": 44.79499816894531, "low": 44.3849983215332 }, { "date": "2026-07-15", "close": 44.560001, "volume": 4562500, "open": 44.61000061035156, "high": 45.040000915527344, "low": 44.400001525878906 }, { "date": "2026-07-16", "close": 45.459999, "volume": 4227700, "open": 44.709999084472656, "high": 45.51499938964844, "low": 44.66999816894531 }, { "date": "2026-07-17", "close": 45.419998, "volume": 3903300, "open": 45.68000030517578, "high": 45.95500183105469, "low": 45.224998474121094 }, { "date": "2026-07-20", "close": 45.23, "volume": 3255300, "open": 45.334999084472656, "high": 45.5099983215332, "low": 45.060001373291016 }, { "date": "2026-07-21", "close": 45.200001, "volume": 3136900, "open": 45.279998779296875, "high": 45.3650016784668, "low": 45.03499984741211 }, { "date": "2026-07-22", "close": 45.009998, "volume": 4064300, "open": 45.29999923706055, "high": 45.369998931884766, "low": 44.91999816894531 }, { "date": "2026-07-23", "close": 44.950001, "volume": 4746200, "open": 44.83000183105469, "high": 45.27000045776367, "low": 44.81999969482422 }, { "date": "2026-07-24", "close": 45.950001, "volume": 4737100, "open": 45.345001220703125, "high": 46.130001068115234, "low": 45.29999923706055 }, { "date": "2026-07-27", "close": 45.759998, "volume": 4216400, "open": 45.85499954223633, "high": 46.05500030517578, "low": 45.650001525878906 }, { "date": "2026-07-28", "close": 46.009998, "volume": 5833400, "open": 46.16999816894531, "high": 46.45500183105469, "low": 45.9900016784668 }, { "date": "2026-07-29", "close": 45.959999, "volume": 6030800, "open": 46.04499816894531, "high": 46.21500015258789, "low": 45.67499923706055 }, { "date": "2026-07-30", "close": 45.299999, "volume": 6483300, "open": 45.939998626708984, "high": 46.040000915527344, "low": 44.93000030517578 }, { "date": "2026-07-31", "close": 45.07, "volume": 6545800, "open": 45.279998779296875, "high": 45.34000015258789, "low": 44.790000915527344 }, { "date": "2026-08-03", "close": 45.18, "volume": 7515000, "open": 45.08000183105469, "high": 45.38999938964844, "low": 44.869998931884766 }, { "date": "2026-08-04", "close": 45.169998, "volume": 6248200, "open": 44.650001525878906, "high": 45.23500061035156, "low": 44.43000030517578 }, { "date": "2026-08-05", "close": 45.200001, "volume": 6007500, "open": 45.279998779296875, "high": 45.31999969482422, "low": 44.69499969482422 }, { "date": "2026-08-06", "close": 44.810001, "volume": 4976400, "open": 45.53499984741211, "high": 45.540000915527344, "low": 44.65999984741211 }, { "date": "2026-08-07", "close": 44.98, "volume": 3863600, "open": 44.83000183105469, "high": 45.255001068115234, "low": 44.709999084472656 }, { "date": "2026-08-10", "close": 44.400002, "volume": 5294800, "open": 44.70500183105469, "high": 44.75, "low": 44.2400016784668 }, { "date": "2026-08-11", "close": 44.080002, "volume": 5552300, "open": 44.2599983215332, "high": 44.400001525878906, "low": 44.0099983215332 }, { "date": "2026-08-12", "close": 44.490002, "volume": 4723500, "open": 44.20000076293945, "high": 44.53499984741211, "low": 44.099998474121094 }, { "date": "2026-08-13", "close": 45.119999, "volume": 5761000, "open": 44.7400016784668, "high": 45.20000076293945, "low": 44.689998626708984 }, { "date": "2026-08-14", "close": 45.27, "volume": 4545900, "open": 45.11800003051758, "high": 45.31999969482422, "low": 45.040000915527344 }, { "date": "2026-08-17", "close": 44.830002, "volume": 8542800, "open": 45.099998474121094, "high": 45.150001525878906, "low": 44.72999954223633 }, { "date": "2026-08-18", "close": 44.630001, "volume": 6155700, "open": 45.18000030517578, "high": 45.18000030517578, "low": 44.61000061035156 }, { "date": "2026-08-19", "close": 44.990002, "volume": 4617600, "open": 44.88999938964844, "high": 45.084999084472656, "low": 44.64500045776367 }, { "date": "2026-08-20", "close": 45.080002, "volume": 4409000, "open": 45.02000045776367, "high": 45.310001373291016, "low": 44.83000183105469 }, { "date": "2026-08-21", "close": 45.080002, "volume": 3968900, "open": 45.20000076293945, "high": 45.255001068115234, "low": 44.933998107910156 }, { "date": "2026-08-24", "close": 45.330002, "volume": 4020900, "open": 45.19499969482422, "high": 45.400001525878906, "low": 44.970001220703125 }, { "date": "2026-08-25", "close": 45.360001, "volume": 3148800, "open": 45.34000015258789, "high": 45.46500015258789, "low": 45.15999984741211 }, { "date": "2026-08-26", "close": 45.09, "volume": 3429200, "open": 45.369998931884766, "high": 45.459999084472656, "low": 45.060001373291016 }, { "date": "2026-08-27", "close": 44.66, "volume": 4637800, "open": 44.790000915527344, "high": 45.04499816894531, "low": 44.630001068115234 }, { "date": "2026-08-28", "close": 44.48, "volume": 3959400, "open": 44.8849983215332, "high": 44.900001525878906, "low": 44.3849983215332 }, { "date": "2026-08-31", "close": 44.110001, "volume": 7404900, "open": 44.29999923706055, "high": 44.345001220703125, "low": 43.8650016784668 }, { "date": "2026-09-01", "close": 44.040001, "volume": 6776000, "open": 44.130001068115234, "high": 44.39500045776367, "low": 43.89500045776367 }, { "date": "2026-09-02", "close": 43.73, "volume": 7661600, "open": 44.0099983215332, "high": 44.04999923706055, "low": 43.564998626708984 }, { "date": "2026-09-03", "close": 44.25, "volume": 4414600, "open": 44.08000183105469, "high": 44.26499938964844, "low": 43.84000015258789 }, { "date": "2026-09-04", "close": 43.93, "volume": 3829200, "open": 44.040000915527344, "high": 44.279998779296875, "low": 43.875 }, { "date": "2026-09-08", "close": 43.900002, "volume": 4883400, "open": 43.665000915527344, "high": 44.2599983215332, "low": 43.6609992980957 }, { "date": "2026-09-09", "close": 43.41, "volume": 5897400, "open": 43.75, "high": 43.90999984741211, "low": 43.375 }, { "date": "2026-09-10", "close": 43.049999, "volume": 4729700, "open": 43.470001220703125, "high": 43.61000061035156, "low": 42.939998626708984 }, { "date": "2026-09-11", "close": 43.419998, "volume": 4389300, "open": 43.400001525878906, "high": 43.54999923706055, "low": 43.22999954223633 }, { "date": "2026-09-14", "close": 43.119999, "volume": 6178500, "open": 43.38999938964844, "high": 43.59000015258789, "low": 42.96500015258789 }, { "date": "2026-09-15", "close": 43.07, "volume": 4641200, "open": 43.11000061035156, "high": 43.15999984741211, "low": 42.70000076293945 }, { "date": "2026-09-16", "close": 42.810001, "volume": 5311000, "open": 43.071998596191406, "high": 43.4900016784668, "low": 42.60499954223633 }, { "date": "2026-09-17", "close": 42.939999, "volume": 4356100, "open": 43.095001220703125, "high": 43.16999816894531, "low": 42.845001220703125 }, { "date": "2026-09-18", "close": 42.529999, "volume": 6191600, "open": 42.59000015258789, "high": 42.79499816894531, "low": 42.5 }, { "date": "2026-09-21", "close": 42.59, "volume": 5259200, "open": 42.349998474121094, "high": 42.6349983215332, "low": 42.290000915527344 }, { "date": "2026-09-22", "close": 42.5, "volume": 4837300, "open": 42.58000183105469, "high": 42.66999816894531, "low": 42.41999816894531 }, { "date": "2026-09-23", "close": 41.84, "volume": 6793300, "open": 42.099998474121094, "high": 42.42499923706055, "low": 41.810001373291016 }, { "date": "2026-09-24", "close": 41.650002, "volume": 5728900, "open": 42.029998779296875, "high": 42.095001220703125, "low": 41.625 }, { "date": "2026-09-25", "close": 41.560001, "volume": 5782200, "open": 41.779998779296875, "high": 41.79499816894531, "low": 41.33000183105469 }, { "date": "2026-09-28", "close": 41.349998, "volume": 8790000, "open": 41.619998931884766, "high": 41.71500015258789, "low": 41.21500015258789 }, { "date": "2026-09-29", "close": 41.34, "volume": 6548700, "open": 41.22999954223633, "high": 41.52000045776367, "low": 41.06999969482422 }, { "date": "2026-09-30", "close": 40.91, "volume": 7953400, "open": 41.52000045776367, "high": 41.560001373291016, "low": 40.869998931884766 }, { "date": "2026-10-01", "close": 40.68, "volume": 9514100, "open": 40.779998779296875, "high": 40.86000061035156, "low": 40.404998779296875 }, { "date": "2026-10-02", "close": 40.810001, "volume": 6394600, "open": 40.959999084472656, "high": 41.29499816894531, "low": 40.75199890136719 }, { "date": "2026-10-05", "close": 40.669998, "volume": 9105800, "open": 40.77000045776367, "high": 40.88999938964844, "low": 40.430999755859375 }, { "date": "2026-10-06", "close": 41.099998, "volume": 7385000, "open": 40.790000915527344, "high": 41.27000045776367, "low": 40.7400016784668 }, { "date": "2026-10-07", "close": 40.57, "volume": 9206700, "open": 41.18000030517578, "high": 41.18000030517578, "low": 40.55500030517578 }, { "date": "2026-10-08", "close": 40.849998, "volume": 7898600, "open": 40.459999084472656, "high": 40.91999816894531, "low": 40.28499984741211 }, { "date": "2026-10-09", "close": 41.610001, "volume": 7013900, "open": 41.18000030517578, "high": 41.689998626708984, "low": 41.14899826049805 }, { "date": "2026-10-12", "close": 41.919998, "volume": 8421800, "open": 41.61000061035156, "high": 41.93000030517578, "low": 41.46500015258789 }, { "date": "2026-10-13", "close": 41.830002, "volume": 5853300, "open": 42.34000015258789, "high": 42.34000015258789, "low": 41.584999084472656 }, { "date": "2026-10-14", "close": 41.490002, "volume": 7826400, "open": 41.755001068115234, "high": 41.8650016784668, "low": 41.314998626708984 }, { "date": "2026-10-15", "close": 41.990002, "volume": 9674900, "open": 42.005001068115234, "high": 42.16999816894531, "low": 41.81999969482422 }, { "date": "2026-10-16", "close": 42.16, "volume": 8058100, "open": 42.1879997253418, "high": 42.48500061035156, "low": 41.95000076293945 }, { "date": "2026-10-19", "close": 41.669998, "volume": 7380600, "open": 42.08000183105469, "high": 42.095001220703125, "low": 41.599998474121094 }, { "date": "2026-10-20", "close": 42.380001, "volume": 6508400, "open": 41.93000030517578, "high": 42.474998474121094, "low": 41.86000061035156 }, { "date": "2026-10-21", "close": 42.060001, "volume": 6539100, "open": 42.4900016784668, "high": 42.61000061035156, "low": 41.974998474121094 }, { "date": "2026-10-22", "close": 42.52, "volume": 10764200, "open": 42.029998779296875, "high": 42.57500076293945, "low": 41.97999954223633 }, { "date": "2026-10-23", "close": 42.57, "volume": 9570600, "open": 43.15999984741211, "high": 43.209999084472656, "low": 42.349998474121094 }, { "date": "2026-10-26", "close": 42.799999, "volume": 9322000, "open": 42.56800079345703, "high": 43.0099983215332, "low": 42.56800079345703 }, { "date": "2026-10-27", "close": 42.439999, "volume": 7226000, "open": 42.54499816894531, "high": 42.689998626708984, "low": 42.2599983215332 }, { "date": "2026-10-28", "close": 42.130001, "volume": 8868200, "open": 42.154998779296875, "high": 42.22999954223633, "low": 41.779998779296875 }, { "date": "2026-10-29", "close": 43.060001, "volume": 6726600, "open": 42.43000030517578, "high": 43.150001525878906, "low": 42.43000030517578 }, { "date": "2026-10-30", "close": 43.169998, "volume": 8858100, "open": 43.400001525878906, "high": 43.44499969482422, "low": 43.01499938964844 }, { "date": "2026-11-02", "close": 43.639999, "volume": 9085600, "open": 43.15999984741211, "high": 43.71500015258789, "low": 43.09000015258789 }, { "date": "2026-11-03", "close": 43.669998, "volume": 7299800, "open": 43.5, "high": 43.66999816894531, "low": 43.29999923706055 }, { "date": "2026-11-04", "close": 45.119999, "volume": 9041700, "open": 44.27000045776367, "high": 45.150001525878906, "low": 44.099998474121094 }, { "date": "2026-11-05", "close": 44.299999, "volume": 11989700, "open": 45.220001220703125, "high": 45.34199905395508, "low": 44.09000015258789 }, { "date": "2026-11-06", "close": 44.0, "volume": 8572900, "open": 43.7400016784668, "high": 44.404998779296875, "low": 43.630001068115234 }, { "date": "2026-11-09", "close": 44.639999, "volume": 10239000, "open": 44.43000030517578, "high": 44.928001403808594, "low": 44.255001068115234 }, { "date": "2026-11-10", "close": 44.580002, "volume": 6326400, "open": 44.2599983215332, "high": 44.654998779296875, "low": 44.130001068115234 }, { "date": "2026-11-11", "close": 44.59, "volume": 4343800, "open": 44.41999816894531, "high": 44.630001068115234, "low": 44.349998474121094 }, { "date": "2026-11-12", "close": 44.360001, "volume": 5661900, "open": 44.7400016784668, "high": 44.7400016784668, "low": 44.30500030517578 } ], "indicators": { "sma20": 43.293, "sma50": 42.591, "return_20d": 5.644, "rsi14": 65.04, "realized_vol_20d": 19.63 }, "status": "observed" }, "XLU": { "symbol": "XLU", "name": "Utilities Select Sector SPDR", "group": "Sectors", "sector": "Utilities", "asset_class": "sector_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/XLU/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 43.810001, "prev_close": 43.82, "change": -0.009999, "change_pct": -0.0228, "volume": 17034100, "history": [ { "date": "2023-11-13", "close": 29.799999, "volume": 31159600, "open": 30.094999313354492, "high": 30.165000915527344, "low": 29.7549991607666 }, { "date": "2023-11-14", "close": 30.99, "volume": 57318200, "open": 30.469999313354492, "high": 31.014999389648438, "low": 30.40999984741211 }, { "date": "2023-11-15", "close": 30.895, "volume": 49662800, "open": 30.905000686645508, "high": 31.344999313354492, "low": 30.825000762939453 }, { "date": "2023-11-16", "close": 31.059999, "volume": 34650400, "open": 31.149999618530273, "high": 31.309999465942383, "low": 31.03499984741211 }, { "date": "2023-11-17", "close": 31.145, "volume": 23879000, "open": 31.229999542236328, "high": 31.264999389648438, "low": 30.975000381469727 }, { "date": "2023-11-20", "close": 31.049999, "volume": 28316600, "open": 31.0, "high": 31.170000076293945, "low": 30.639999389648438 }, { "date": "2023-11-21", "close": 31.115, "volume": 20288400, "open": 31.024999618530273, "high": 31.18000030517578, "low": 30.825000762939453 }, { "date": "2023-11-22", "close": 31.264999, "volume": 17919600, "open": 31.225000381469727, "high": 31.274999618530273, "low": 30.969999313354492 }, { "date": "2023-11-24", "close": 31.344999, "volume": 9798600, "open": 31.260000228881836, "high": 31.350000381469727, "low": 31.139999389648438 }, { "date": "2023-11-27", "close": 31.395, "volume": 24833200, "open": 31.3700008392334, "high": 31.459999084472656, "low": 31.145000457763672 }, { "date": "2023-11-28", "close": 31.495001, "volume": 29415200, "open": 31.399999618530273, "high": 31.725000381469727, "low": 31.274999618530273 }, { "date": "2023-11-29", "close": 31.245001, "volume": 35806400, "open": 31.5049991607666, "high": 31.6299991607666, "low": 31.135000228881836 }, { "date": "2023-11-30", "close": 31.379999, "volume": 30483600, "open": 31.334999084472656, "high": 31.420000076293945, "low": 31.1200008392334 }, { "date": "2023-12-01", "close": 31.764999, "volume": 29342800, "open": 31.395000457763672, "high": 31.770000457763672, "low": 31.190000534057617 }, { "date": "2023-12-04", "close": 31.639999, "volume": 30515800, "open": 31.614999771118164, "high": 31.905000686645508, "low": 31.479999542236328 }, { "date": "2023-12-05", "close": 31.415001, "volume": 22536600, "open": 31.670000076293945, "high": 31.674999237060547, "low": 31.290000915527344 }, { "date": "2023-12-06", "close": 31.834999, "volume": 26817800, "open": 31.55500030517578, "high": 31.844999313354492, "low": 31.510000228881836 }, { "date": "2023-12-07", "close": 31.764999, "volume": 21876600, "open": 31.8799991607666, "high": 31.9950008392334, "low": 31.6200008392334 }, { "date": "2023-12-08", "close": 31.705, "volume": 24002800, "open": 31.71500015258789, "high": 31.850000381469727, "low": 31.469999313354492 }, { "date": "2023-12-11", "close": 31.91, "volume": 22448800, "open": 31.540000915527344, "high": 31.950000762939453, "low": 31.540000915527344 }, { "date": "2023-12-12", "close": 31.780001, "volume": 21768200, "open": 31.954999923706055, "high": 31.969999313354492, "low": 31.53499984741211 }, { "date": "2023-12-13", "close": 32.98, "volume": 43452000, "open": 31.815000534057617, "high": 32.97999954223633, "low": 31.645000457763672 }, { "date": "2023-12-14", "close": 32.549999, "volume": 64968200, "open": 33.18000030517578, "high": 33.349998474121094, "low": 32.48500061035156 }, { "date": "2023-12-15", "close": 31.985001, "volume": 53129000, "open": 32.224998474121094, "high": 32.38999938964844, "low": 31.75 }, { "date": "2023-12-18", "close": 31.615, "volume": 32507000, "open": 31.774999618530273, "high": 31.954999923706055, "low": 31.549999237060547 }, { "date": "2023-12-19", "close": 31.795, "volume": 25377800, "open": 31.725000381469727, "high": 31.834999084472656, "low": 31.59000015258789 }, { "date": "2023-12-20", "close": 31.15, "volume": 36651800, "open": 31.7549991607666, "high": 31.844999313354492, "low": 31.145000457763672 }, { "date": "2023-12-21", "close": 31.205, "volume": 31753600, "open": 31.2549991607666, "high": 31.420000076293945, "low": 30.985000610351562 }, { "date": "2023-12-22", "close": 31.309999, "volume": 26447400, "open": 31.31999969482422, "high": 31.6200008392334, "low": 31.25 }, { "date": "2023-12-26", "close": 31.5, "volume": 19075000, "open": 31.260000228881836, "high": 31.6200008392334, "low": 31.25 }, { "date": "2023-12-27", "close": 31.48, "volume": 18984400, "open": 31.440000534057617, "high": 31.540000915527344, "low": 31.31999969482422 }, { "date": "2023-12-28", "close": 31.705, "volume": 17346400, "open": 31.3799991607666, "high": 31.75, "low": 31.3799991607666 }, { "date": "2023-12-29", "close": 31.665001, "volume": 22478000, "open": 31.635000228881836, "high": 31.729999542236328, "low": 31.454999923706055 }, { "date": "2024-01-02", "close": 32.125, "volume": 30758600, "open": 31.530000686645508, "high": 32.20000076293945, "low": 31.46500015258789 }, { "date": "2024-01-03", "close": 32.244999, "volume": 32866400, "open": 32.1150016784668, "high": 32.30500030517578, "low": 31.895000457763672 }, { "date": "2024-01-04", "close": 32.145, "volume": 26622400, "open": 32.279998779296875, "high": 32.45000076293945, "low": 32.10499954223633 }, { "date": "2024-01-05", "close": 32.264999, "volume": 27190400, "open": 32.099998474121094, "high": 32.41999816894531, "low": 31.954999923706055 }, { "date": "2024-01-08", "close": 32.5, "volume": 23434400, "open": 32.19499969482422, "high": 32.5099983215332, "low": 32.095001220703125 }, { "date": "2024-01-09", "close": 32.235001, "volume": 28805400, "open": 32.33000183105469, "high": 32.380001068115234, "low": 32.165000915527344 }, { "date": "2024-01-10", "close": 32.23, "volume": 21853800, "open": 32.23500061035156, "high": 32.380001068115234, "low": 32.1150016784668 }, { "date": "2024-01-11", "close": 31.48, "volume": 44353600, "open": 32.125, "high": 32.130001068115234, "low": 31.3799991607666 }, { "date": "2024-01-12", "close": 31.66, "volume": 19537400, "open": 31.690000534057617, "high": 31.790000915527344, "low": 31.53499984741211 }, { "date": "2024-01-16", "close": 31.315001, "volume": 30454000, "open": 31.5049991607666, "high": 31.59000015258789, "low": 31.239999771118164 }, { "date": "2024-01-17", "close": 30.860001, "volume": 39178000, "open": 31.135000228881836, "high": 31.420000076293945, "low": 30.625 }, { "date": "2024-01-18", "close": 30.530001, "volume": 39464000, "open": 30.704999923706055, "high": 30.735000610351562, "low": 30.354999542236328 }, { "date": "2024-01-19", "close": 30.49, "volume": 28257600, "open": 30.559999465942383, "high": 30.610000610351562, "low": 30.295000076293945 }, { "date": "2024-01-22", "close": 30.334999, "volume": 41676200, "open": 30.479999542236328, "high": 30.704999923706055, "low": 30.204999923706055 }, { "date": "2024-01-23", "close": 30.389999, "volume": 41100200, "open": 30.344999313354492, "high": 30.485000610351562, "low": 30.209999084472656 }, { "date": "2024-01-24", "close": 29.975, "volume": 50878200, "open": 30.600000381469727, "high": 30.649999618530273, "low": 29.93000030517578 }, { "date": "2024-01-25", "close": 30.514999, "volume": 50516800, "open": 30.375, "high": 30.520000457763672, "low": 30.09000015258789 }, { "date": "2024-01-26", "close": 30.605, "volume": 36653200, "open": 30.594999313354492, "high": 30.719999313354492, "low": 30.5049991607666 }, { "date": "2024-01-29", "close": 30.799999, "volume": 26054400, "open": 30.625, "high": 30.920000076293945, "low": 30.44499969482422 }, { "date": "2024-01-30", "close": 30.790001, "volume": 36109000, "open": 30.725000381469727, "high": 30.975000381469727, "low": 30.524999618530273 }, { "date": "2024-01-31", "close": 30.725, "volume": 59642400, "open": 31.045000076293945, "high": 31.18000030517578, "low": 30.549999237060547 }, { "date": "2024-02-01", "close": 31.309999, "volume": 51507200, "open": 30.594999313354492, "high": 31.309999465942383, "low": 30.454999923706055 }, { "date": "2024-02-02", "close": 30.745001, "volume": 51839600, "open": 30.954999923706055, "high": 31.045000076293945, "low": 30.530000686645508 }, { "date": "2024-02-05", "close": 30.105, "volume": 39895000, "open": 30.44499969482422, "high": 30.46500015258789, "low": 30.09000015258789 }, { "date": "2024-02-06", "close": 30.215, "volume": 27557000, "open": 30.09000015258789, "high": 30.315000534057617, "low": 29.9950008392334 }, { "date": "2024-02-07", "close": 30.235001, "volume": 23748600, "open": 30.334999084472656, "high": 30.399999618530273, "low": 30.075000762939453 }, { "date": "2024-02-08", "close": 30.02, "volume": 41755400, "open": 30.100000381469727, "high": 30.165000915527344, "low": 29.760000228881836 }, { "date": "2024-02-09", "close": 30.135, "volume": 29647800, "open": 29.934999465942383, "high": 30.165000915527344, "low": 29.875 }, { "date": "2024-02-12", "close": 30.485001, "volume": 25219000, "open": 30.135000228881836, "high": 30.510000228881836, "low": 30.059999465942383 }, { "date": "2024-02-13", "close": 29.98, "volume": 45402200, "open": 30.315000534057617, "high": 30.469999313354492, "low": 29.56999969482422 }, { "date": "2024-02-14", "close": 30.145, "volume": 34871800, "open": 30.09000015258789, "high": 30.21500015258789, "low": 29.920000076293945 }, { "date": "2024-02-15", "close": 30.65, "volume": 34680800, "open": 30.239999771118164, "high": 30.674999237060547, "low": 30.239999771118164 }, { "date": "2024-02-16", "close": 30.615, "volume": 29914200, "open": 30.5, "high": 30.760000228881836, "low": 30.315000534057617 }, { "date": "2024-02-20", "close": 30.594999, "volume": 22764000, "open": 30.559999465942383, "high": 30.94499969482422, "low": 30.530000686645508 }, { "date": "2024-02-21", "close": 31.0, "volume": 31565000, "open": 30.795000076293945, "high": 31.040000915527344, "low": 30.645000457763672 }, { "date": "2024-02-22", "close": 30.76, "volume": 31841600, "open": 30.7549991607666, "high": 30.889999389648438, "low": 30.524999618530273 }, { "date": "2024-02-23", "close": 30.98, "volume": 24572800, "open": 30.825000762939453, "high": 31.125, "low": 30.75 }, { "date": "2024-02-26", "close": 30.370001, "volume": 25587000, "open": 30.829999923706055, "high": 30.850000381469727, "low": 30.315000534057617 }, { "date": "2024-02-27", "close": 30.945, "volume": 27487600, "open": 30.549999237060547, "high": 30.954999923706055, "low": 30.424999237060547 }, { "date": "2024-02-28", "close": 31.040001, "volume": 22983600, "open": 30.90999984741211, "high": 31.084999084472656, "low": 30.84000015258789 }, { "date": "2024-02-29", "close": 31.049999, "volume": 30675400, "open": 31.15999984741211, "high": 31.309999465942383, "low": 30.905000686645508 }, { "date": "2024-03-01", "close": 30.860001, "volume": 42511000, "open": 30.954999923706055, "high": 30.959999084472656, "low": 30.479999542236328 }, { "date": "2024-03-04", "close": 31.379999, "volume": 33020800, "open": 30.71500015258789, "high": 31.424999237060547, "low": 30.71500015258789 }, { "date": "2024-03-05", "close": 31.290001, "volume": 49602800, "open": 31.475000381469727, "high": 31.985000610351562, "low": 31.15999984741211 }, { "date": "2024-03-06", "close": 31.59, "volume": 32652200, "open": 31.514999389648438, "high": 31.75, "low": 31.44499969482422 }, { "date": "2024-03-07", "close": 31.795, "volume": 21384200, "open": 31.850000381469727, "high": 31.93000030517578, "low": 31.735000610351562 }, { "date": "2024-03-08", "close": 31.875, "volume": 27511600, "open": 31.885000228881836, "high": 31.969999313354492, "low": 31.610000610351562 }, { "date": "2024-03-11", "close": 32.035, "volume": 20968200, "open": 31.829999923706055, "high": 32.10499954223633, "low": 31.709999084472656 }, { "date": "2024-03-12", "close": 31.725, "volume": 29489000, "open": 31.969999313354492, "high": 31.985000610351562, "low": 31.524999618530273 }, { "date": "2024-03-13", "close": 31.940001, "volume": 25877800, "open": 31.975000381469727, "high": 32.224998474121094, "low": 31.8700008392334 }, { "date": "2024-03-14", "close": 31.684999, "volume": 31869800, "open": 31.8700008392334, "high": 31.9950008392334, "low": 31.459999084472656 }, { "date": "2024-03-15", "close": 31.73, "volume": 35445000, "open": 31.584999084472656, "high": 31.899999618530273, "low": 31.55500030517578 }, { "date": "2024-03-18", "close": 31.615, "volume": 26843800, "open": 31.510000228881836, "high": 31.815000534057617, "low": 31.325000762939453 }, { "date": "2024-03-19", "close": 31.895, "volume": 19985400, "open": 31.690000534057617, "high": 31.924999237060547, "low": 31.600000381469727 }, { "date": "2024-03-20", "close": 31.934999, "volume": 32620800, "open": 31.84000015258789, "high": 32.099998474121094, "low": 31.7549991607666 }, { "date": "2024-03-21", "close": 31.885, "volume": 40327800, "open": 32.02000045776367, "high": 32.23500061035156, "low": 31.8700008392334 }, { "date": "2024-03-22", "close": 31.93, "volume": 21059400, "open": 32.084999084472656, "high": 32.14500045776367, "low": 31.889999389648438 }, { "date": "2024-03-25", "close": 32.080002, "volume": 23194200, "open": 32.02000045776367, "high": 32.099998474121094, "low": 31.885000228881836 }, { "date": "2024-03-26", "close": 31.715, "volume": 29830400, "open": 32.1150016784668, "high": 32.209999084472656, "low": 31.690000534057617 }, { "date": "2024-03-27", "close": 32.599998, "volume": 34600400, "open": 31.950000762939453, "high": 32.599998474121094, "low": 31.915000915527344 }, { "date": "2024-03-28", "close": 32.825001, "volume": 27492200, "open": 32.595001220703125, "high": 32.880001068115234, "low": 32.5099983215332 }, { "date": "2024-04-01", "close": 32.625, "volume": 22702600, "open": 32.83000183105469, "high": 32.8650016784668, "low": 32.415000915527344 }, { "date": "2024-04-02", "close": 32.68, "volume": 30212400, "open": 32.54999923706055, "high": 32.869998931884766, "low": 32.53499984741211 }, { "date": "2024-04-03", "close": 32.549999, "volume": 26574200, "open": 32.67499923706055, "high": 32.76499938964844, "low": 32.43000030517578 }, { "date": "2024-04-04", "close": 32.485001, "volume": 29356800, "open": 32.80500030517578, "high": 32.900001525878906, "low": 32.26499938964844 }, { "date": "2024-04-05", "close": 32.580002, "volume": 32322400, "open": 32.275001525878906, "high": 32.665000915527344, "low": 32.119998931884766 }, { "date": "2024-04-08", "close": 32.794998, "volume": 20142600, "open": 32.584999084472656, "high": 32.849998474121094, "low": 32.540000915527344 }, { "date": "2024-04-09", "close": 32.974998, "volume": 24024200, "open": 32.8650016784668, "high": 33.040000915527344, "low": 32.77000045776367 }, { "date": "2024-04-10", "close": 32.41, "volume": 38280600, "open": 32.314998626708984, "high": 32.53499984741211, "low": 32.125 }, { "date": "2024-04-11", "close": 32.345001, "volume": 25621200, "open": 32.595001220703125, "high": 32.6349983215332, "low": 32.125 }, { "date": "2024-04-12", "close": 32.099998, "volume": 39844800, "open": 32.404998779296875, "high": 32.5, "low": 31.94499969482422 }, { "date": "2024-04-15", "close": 31.805, "volume": 29407800, "open": 32.31999969482422, "high": 32.45500183105469, "low": 31.684999465942383 }, { "date": "2024-04-16", "close": 31.385, "volume": 32907600, "open": 31.704999923706055, "high": 31.739999771118164, "low": 31.274999618530273 }, { "date": "2024-04-17", "close": 32.040001, "volume": 28152800, "open": 31.59000015258789, "high": 32.119998931884766, "low": 31.530000686645508 }, { "date": "2024-04-18", "close": 32.220001, "volume": 22288600, "open": 32.150001525878906, "high": 32.33000183105469, "low": 31.915000915527344 }, { "date": "2024-04-19", "close": 32.715, "volume": 37004600, "open": 32.30500030517578, "high": 32.78499984741211, "low": 32.27000045776367 }, { "date": "2024-04-22", "close": 33.014999, "volume": 23458600, "open": 32.73500061035156, "high": 33.10499954223633, "low": 32.5099983215332 }, { "date": "2024-04-23", "close": 33.169998, "volume": 22338000, "open": 33.0, "high": 33.380001068115234, "low": 32.91999816894531 }, { "date": "2024-04-24", "close": 33.369999, "volume": 26127000, "open": 32.869998931884766, "high": 33.47999954223633, "low": 32.70500183105469 }, { "date": "2024-04-25", "close": 33.459999, "volume": 31562400, "open": 33.290000915527344, "high": 33.595001220703125, "low": 33.0 }, { "date": "2024-04-26", "close": 33.095001, "volume": 24547400, "open": 33.459999084472656, "high": 33.505001068115234, "low": 33.08000183105469 }, { "date": "2024-04-29", "close": 33.544998, "volume": 29368200, "open": 33.32500076293945, "high": 33.60499954223633, "low": 33.29499816894531 }, { "date": "2024-04-30", "close": 33.369999, "volume": 29724800, "open": 33.36000061035156, "high": 33.630001068115234, "low": 33.13999938964844 }, { "date": "2024-05-01", "close": 33.755001, "volume": 42371800, "open": 33.3650016784668, "high": 34.060001373291016, "low": 33.23500061035156 }, { "date": "2024-05-02", "close": 33.935001, "volume": 28609400, "open": 33.89500045776367, "high": 34.02000045776367, "low": 33.625 }, { "date": "2024-05-03", "close": 34.205002, "volume": 29817000, "open": 34.20000076293945, "high": 34.314998626708984, "low": 33.900001525878906 }, { "date": "2024-05-06", "close": 34.380001, "volume": 21221400, "open": 34.310001373291016, "high": 34.415000915527344, "low": 34.099998474121094 }, { "date": "2024-05-07", "close": 34.77, "volume": 28808200, "open": 34.525001525878906, "high": 34.79999923706055, "low": 34.45000076293945 }, { "date": "2024-05-08", "close": 35.134998, "volume": 27708200, "open": 34.69499969482422, "high": 35.154998779296875, "low": 34.61000061035156 }, { "date": "2024-05-09", "close": 35.669998, "volume": 48549200, "open": 35.11000061035156, "high": 35.70500183105469, "low": 35.03499984741211 }, { "date": "2024-05-10", "close": 35.634998, "volume": 39129200, "open": 35.869998931884766, "high": 35.92499923706055, "low": 35.53499984741211 }, { "date": "2024-05-13", "close": 35.634998, "volume": 21219200, "open": 35.755001068115234, "high": 35.93000030517578, "low": 35.564998626708984 }, { "date": "2024-05-14", "close": 35.73, "volume": 23566400, "open": 35.790000915527344, "high": 35.84000015258789, "low": 35.529998779296875 }, { "date": "2024-05-15", "close": 36.264999, "volume": 29176600, "open": 36.099998474121094, "high": 36.3650016784668, "low": 36.040000915527344 }, { "date": "2024-05-16", "close": 36.139999, "volume": 25322400, "open": 36.28499984741211, "high": 36.45500183105469, "low": 36.084999084472656 }, { "date": "2024-05-17", "close": 36.169998, "volume": 21715600, "open": 36.095001220703125, "high": 36.255001068115234, "low": 35.970001220703125 }, { "date": "2024-05-20", "close": 36.110001, "volume": 13830400, "open": 36.25, "high": 36.25, "low": 36.029998779296875 }, { "date": "2024-05-21", "close": 36.435001, "volume": 16263400, "open": 36.09000015258789, "high": 36.45000076293945, "low": 36.08000183105469 }, { "date": "2024-05-22", "close": 36.005001, "volume": 21128800, "open": 36.23500061035156, "high": 36.36000061035156, "low": 35.970001220703125 }, { "date": "2024-05-23", "close": 35.395, "volume": 28718600, "open": 35.95000076293945, "high": 35.95000076293945, "low": 35.375 }, { "date": "2024-05-24", "close": 35.75, "volume": 16366800, "open": 35.48500061035156, "high": 35.88999938964844, "low": 35.41999816894531 }, { "date": "2024-05-28", "close": 35.715, "volume": 17765200, "open": 35.78499984741211, "high": 35.93000030517578, "low": 35.63999938964844 }, { "date": "2024-05-29", "close": 35.255001, "volume": 28118600, "open": 35.404998779296875, "high": 35.45000076293945, "low": 35.125 }, { "date": "2024-05-30", "close": 35.73, "volume": 18129600, "open": 35.369998931884766, "high": 35.755001068115234, "low": 35.30500030517578 }, { "date": "2024-05-31", "close": 36.360001, "volume": 24777600, "open": 35.849998474121094, "high": 36.39500045776367, "low": 35.69499969482422 }, { "date": "2024-06-03", "close": 35.945, "volume": 36915800, "open": 36.29999923706055, "high": 36.334999084472656, "low": 35.814998626708984 }, { "date": "2024-06-04", "close": 35.93, "volume": 29419600, "open": 35.85499954223633, "high": 36.05500030517578, "low": 35.53499984741211 }, { "date": "2024-06-05", "close": 35.724998, "volume": 17920400, "open": 35.88999938964844, "high": 35.91999816894531, "low": 35.665000915527344 }, { "date": "2024-06-06", "close": 35.355, "volume": 18184800, "open": 35.64500045776367, "high": 35.85499954223633, "low": 35.30500030517578 }, { "date": "2024-06-07", "close": 34.970001, "volume": 16286800, "open": 35.04999923706055, "high": 35.33000183105469, "low": 34.959999084472656 }, { "date": "2024-06-10", "close": 35.419998, "volume": 19591400, "open": 34.96500015258789, "high": 35.47999954223633, "low": 34.875 }, { "date": "2024-06-11", "close": 35.205002, "volume": 22694800, "open": 35.119998931884766, "high": 35.255001068115234, "low": 34.904998779296875 }, { "date": "2024-06-12", "close": 34.974998, "volume": 24912200, "open": 35.650001525878906, "high": 35.654998779296875, "low": 34.86000061035156 }, { "date": "2024-06-13", "close": 35.055, "volume": 22974000, "open": 35.029998779296875, "high": 35.185001373291016, "low": 34.689998626708984 }, { "date": "2024-06-14", "close": 34.970001, "volume": 20280600, "open": 34.849998474121094, "high": 35.01499938964844, "low": 34.70500183105469 }, { "date": "2024-06-17", "close": 34.584999, "volume": 21026400, "open": 34.78499984741211, "high": 34.8650016784668, "low": 34.54999923706055 }, { "date": "2024-06-18", "close": 34.599998, "volume": 24573600, "open": 34.30500030517578, "high": 34.61000061035156, "low": 34.275001525878906 }, { "date": "2024-06-20", "close": 34.900002, "volume": 27948000, "open": 34.709999084472656, "high": 34.970001220703125, "low": 34.595001220703125 }, { "date": "2024-06-21", "close": 34.695, "volume": 18990800, "open": 35.029998779296875, "high": 35.06999969482422, "low": 34.66999816894531 }, { "date": "2024-06-24", "close": 34.869999, "volume": 17956800, "open": 34.40999984741211, "high": 34.98500061035156, "low": 34.3849983215332 }, { "date": "2024-06-25", "close": 34.540001, "volume": 25099400, "open": 34.79999923706055, "high": 34.89500045776367, "low": 34.43000030517578 }, { "date": "2024-06-26", "close": 34.395, "volume": 13882000, "open": 34.40999984741211, "high": 34.470001220703125, "low": 34.189998626708984 }, { "date": "2024-06-27", "close": 34.455002, "volume": 10899600, "open": 34.42499923706055, "high": 34.5, "low": 34.220001220703125 }, { "date": "2024-06-28", "close": 34.07, "volume": 23063000, "open": 34.45500183105469, "high": 34.5, "low": 33.90999984741211 }, { "date": "2024-07-01", "close": 33.834999, "volume": 16757800, "open": 34.42499923706055, "high": 34.48500061035156, "low": 33.79999923706055 }, { "date": "2024-07-02", "close": 34.009998, "volume": 16724200, "open": 33.915000915527344, "high": 34.07500076293945, "low": 33.86000061035156 }, { "date": "2024-07-03", "close": 34.215, "volume": 13241200, "open": 34.060001373291016, "high": 34.45500183105469, "low": 33.994998931884766 }, { "date": "2024-07-05", "close": 34.275002, "volume": 13830600, "open": 34.27000045776367, "high": 34.41999816894531, "low": 34.1150016784668 }, { "date": "2024-07-08", "close": 34.310001, "volume": 13634400, "open": 34.30500030517578, "high": 34.41999816894531, "low": 34.18000030517578 }, { "date": "2024-07-09", "close": 34.41, "volume": 21601200, "open": 34.310001373291016, "high": 34.70000076293945, "low": 34.275001525878906 }, { "date": "2024-07-10", "close": 34.735001, "volume": 13800000, "open": 34.540000915527344, "high": 34.744998931884766, "low": 34.279998779296875 }, { "date": "2024-07-11", "close": 35.369999, "volume": 29766400, "open": 34.90999984741211, "high": 35.46500015258789, "low": 34.89500045776367 }, { "date": "2024-07-12", "close": 35.630001, "volume": 16524200, "open": 35.494998931884766, "high": 35.86000061035156, "low": 35.34000015258789 }, { "date": "2024-07-15", "close": 34.764999, "volume": 29827600, "open": 35.22999954223633, "high": 35.34000015258789, "low": 34.709999084472656 }, { "date": "2024-07-16", "close": 35.035, "volume": 15009200, "open": 34.974998474121094, "high": 35.095001220703125, "low": 34.869998931884766 }, { "date": "2024-07-17", "close": 35.055, "volume": 27516000, "open": 35.0, "high": 35.5, "low": 34.90999984741211 }, { "date": "2024-07-18", "close": 35.025002, "volume": 13542600, "open": 35.0099983215332, "high": 35.3650016784668, "low": 34.96500015258789 }, { "date": "2024-07-19", "close": 35.064999, "volume": 12985400, "open": 35.09000015258789, "high": 35.17499923706055, "low": 34.85499954223633 }, { "date": "2024-07-22", "close": 35.360001, "volume": 12965400, "open": 35.25, "high": 35.439998626708984, "low": 35.130001068115234 }, { "date": "2024-07-23", "close": 35.139999, "volume": 12686400, "open": 35.290000915527344, "high": 35.35499954223633, "low": 35.1150016784668 }, { "date": "2024-07-24", "close": 35.535, "volume": 25284800, "open": 35.38999938964844, "high": 35.67499923706055, "low": 35.17499923706055 }, { "date": "2024-07-25", "close": 35.240002, "volume": 26666000, "open": 35.70000076293945, "high": 35.88999938964844, "low": 35.09000015258789 }, { "date": "2024-07-26", "close": 35.584999, "volume": 16706400, "open": 35.52000045776367, "high": 35.654998779296875, "low": 35.38999938964844 }, { "date": "2024-07-29", "close": 35.744999, "volume": 15151200, "open": 35.720001220703125, "high": 35.86000061035156, "low": 35.43000030517578 }, { "date": "2024-07-30", "close": 35.93, "volume": 16696400, "open": 35.70500183105469, "high": 35.959999084472656, "low": 35.630001068115234 }, { "date": "2024-07-31", "close": 36.395, "volume": 21765400, "open": 36.435001373291016, "high": 36.474998474121094, "low": 36.04499816894531 }, { "date": "2024-08-01", "close": 37.049999, "volume": 32567400, "open": 36.46500015258789, "high": 37.099998474121094, "low": 36.41999816894531 }, { "date": "2024-08-02", "close": 37.110001, "volume": 48257200, "open": 37.52000045776367, "high": 37.779998779296875, "low": 36.60499954223633 }, { "date": "2024-08-05", "close": 36.130001, "volume": 41099800, "open": 37.30500030517578, "high": 37.30500030517578, "low": 36.09000015258789 }, { "date": "2024-08-06", "close": 36.435001, "volume": 29286400, "open": 36.27000045776367, "high": 36.85499954223633, "low": 36.244998931884766 }, { "date": "2024-08-07", "close": 36.639999, "volume": 24758800, "open": 36.73500061035156, "high": 37.06999969482422, "low": 36.5 }, { "date": "2024-08-08", "close": 36.68, "volume": 23360400, "open": 36.5, "high": 36.904998779296875, "low": 36.39500045776367 }, { "date": "2024-08-09", "close": 36.805, "volume": 16708400, "open": 36.77000045776367, "high": 36.85499954223633, "low": 36.17499923706055 }, { "date": "2024-08-12", "close": 36.869999, "volume": 15027000, "open": 36.814998626708984, "high": 36.8849983215332, "low": 36.595001220703125 }, { "date": "2024-08-13", "close": 37.084999, "volume": 17075000, "open": 37.025001525878906, "high": 37.119998931884766, "low": 36.86000061035156 }, { "date": "2024-08-14", "close": 37.060001, "volume": 16166000, "open": 37.0, "high": 37.279998779296875, "low": 36.78499984741211 }, { "date": "2024-08-15", "close": 37.055, "volume": 18807600, "open": 36.845001220703125, "high": 37.165000915527344, "low": 36.720001220703125 }, { "date": "2024-08-16", "close": 37.220001, "volume": 13522800, "open": 37.095001220703125, "high": 37.345001220703125, "low": 36.935001373291016 }, { "date": "2024-08-19", "close": 37.465, "volume": 11505400, "open": 37.255001068115234, "high": 37.4900016784668, "low": 37.224998474121094 }, { "date": "2024-08-20", "close": 37.384998, "volume": 15989800, "open": 37.46500015258789, "high": 37.59000015258789, "low": 37.345001220703125 }, { "date": "2024-08-21", "close": 37.650002, "volume": 13451800, "open": 37.439998626708984, "high": 37.76499938964844, "low": 37.38999938964844 }, { "date": "2024-08-22", "close": 37.605, "volume": 14648000, "open": 37.689998626708984, "high": 37.77000045776367, "low": 37.45500183105469 }, { "date": "2024-08-23", "close": 37.709999, "volume": 15050400, "open": 37.73500061035156, "high": 37.88999938964844, "low": 37.599998474121094 }, { "date": "2024-08-26", "close": 37.955002, "volume": 13336400, "open": 37.84000015258789, "high": 38.11000061035156, "low": 37.834999084472656 }, { "date": "2024-08-27", "close": 37.654999, "volume": 16666800, "open": 37.875, "high": 38.0099983215332, "low": 37.63999938964844 }, { "date": "2024-08-28", "close": 37.654999, "volume": 10482800, "open": 37.77000045776367, "high": 37.97999954223633, "low": 37.625 }, { "date": "2024-08-29", "close": 37.860001, "volume": 12758200, "open": 37.779998779296875, "high": 37.89500045776367, "low": 37.40999984741211 }, { "date": "2024-08-30", "close": 38.145, "volume": 17007400, "open": 37.93000030517578, "high": 38.20000076293945, "low": 37.790000915527344 }, { "date": "2024-09-03", "close": 38.09, "volume": 23627000, "open": 38.154998779296875, "high": 38.3650016784668, "low": 37.970001220703125 }, { "date": "2024-09-04", "close": 38.415001, "volume": 27303200, "open": 38.275001525878906, "high": 38.70500183105469, "low": 38.224998474121094 }, { "date": "2024-09-05", "close": 38.32, "volume": 15545400, "open": 38.70500183105469, "high": 38.755001068115234, "low": 38.20500183105469 }, { "date": "2024-09-06", "close": 37.955002, "volume": 19605800, "open": 38.404998779296875, "high": 38.48500061035156, "low": 37.95000076293945 }, { "date": "2024-09-09", "close": 38.34, "volume": 14366200, "open": 38.119998931884766, "high": 38.345001220703125, "low": 37.900001525878906 }, { "date": "2024-09-10", "close": 38.52, "volume": 23255400, "open": 38.40999984741211, "high": 38.68000030517578, "low": 38.279998779296875 }, { "date": "2024-09-11", "close": 38.639999, "volume": 20766600, "open": 38.525001525878906, "high": 38.68000030517578, "low": 38.07500076293945 }, { "date": "2024-09-12", "close": 38.724998, "volume": 19335000, "open": 38.724998474121094, "high": 38.790000915527344, "low": 38.48500061035156 }, { "date": "2024-09-13", "close": 39.27, "volume": 16238800, "open": 38.85499954223633, "high": 39.279998779296875, "low": 38.70500183105469 }, { "date": "2024-09-16", "close": 39.57, "volume": 19910600, "open": 39.39500045776367, "high": 39.68000030517578, "low": 39.290000915527344 }, { "date": "2024-09-17", "close": 39.540001, "volume": 27963000, "open": 39.59000015258789, "high": 39.689998626708984, "low": 39.40999984741211 }, { "date": "2024-09-18", "close": 39.240002, "volume": 47034800, "open": 39.470001220703125, "high": 39.58000183105469, "low": 39.06999969482422 }, { "date": "2024-09-19", "close": 39.009998, "volume": 41536400, "open": 39.099998474121094, "high": 39.189998626708984, "low": 38.689998626708984 }, { "date": "2024-09-20", "close": 40.040001, "volume": 44279200, "open": 39.5, "high": 40.125, "low": 39.44499969482422 }, { "date": "2024-09-23", "close": 40.165001, "volume": 23340600, "open": 40.01499938964844, "high": 40.20000076293945, "low": 39.869998931884766 }, { "date": "2024-09-24", "close": 39.880001, "volume": 28105200, "open": 39.939998626708984, "high": 40.3849983215332, "low": 39.79499816894531 }, { "date": "2024-09-25", "close": 40.09, "volume": 16359200, "open": 40.099998474121094, "high": 40.209999084472656, "low": 39.7400016784668 }, { "date": "2024-09-26", "close": 39.814999, "volume": 19794600, "open": 40.01499938964844, "high": 40.189998626708984, "low": 39.70500183105469 }, { "date": "2024-09-27", "close": 40.209999, "volume": 14804000, "open": 39.97999954223633, "high": 40.31999969482422, "low": 39.939998626708984 }, { "date": "2024-09-30", "close": 40.389999, "volume": 19014200, "open": 40.290000915527344, "high": 40.415000915527344, "low": 39.93000030517578 }, { "date": "2024-10-01", "close": 40.715, "volume": 24362400, "open": 40.345001220703125, "high": 40.775001525878906, "low": 40.099998474121094 }, { "date": "2024-10-02", "close": 40.735001, "volume": 16491600, "open": 40.45500183105469, "high": 40.810001373291016, "low": 40.3849983215332 }, { "date": "2024-10-03", "close": 40.720001, "volume": 24205400, "open": 40.959999084472656, "high": 41.029998779296875, "low": 40.619998931884766 }, { "date": "2024-10-04", "close": 40.654999, "volume": 25082800, "open": 40.369998931884766, "high": 40.70000076293945, "low": 40.2400016784668 }, { "date": "2024-10-07", "close": 39.720001, "volume": 35284000, "open": 40.52000045776367, "high": 40.54499816894531, "low": 39.6150016784668 }, { "date": "2024-10-08", "close": 39.740002, "volume": 26022200, "open": 39.89500045776367, "high": 40.02000045776367, "low": 39.73500061035156 }, { "date": "2024-10-09", "close": 39.400002, "volume": 34288000, "open": 39.630001068115234, "high": 39.75, "low": 39.17499923706055 }, { "date": "2024-10-10", "close": 39.279999, "volume": 26326600, "open": 39.439998626708984, "high": 39.75, "low": 39.2599983215332 }, { "date": "2024-10-11", "close": 39.625, "volume": 19332600, "open": 39.150001525878906, "high": 39.625, "low": 39.025001525878906 }, { "date": "2024-10-14", "close": 40.125, "volume": 18041800, "open": 39.685001373291016, "high": 40.15999984741211, "low": 39.61000061035156 }, { "date": "2024-10-15", "close": 40.305, "volume": 26427600, "open": 40.29999923706055, "high": 40.599998474121094, "low": 40.2599983215332 }, { "date": "2024-10-16", "close": 41.105, "volume": 19099600, "open": 40.505001068115234, "high": 41.185001373291016, "low": 40.32500076293945 }, { "date": "2024-10-17", "close": 40.740002, "volume": 23527200, "open": 41.2400016784668, "high": 41.25, "low": 40.709999084472656 }, { "date": "2024-10-18", "close": 40.974998, "volume": 14035200, "open": 40.70500183105469, "high": 40.994998931884766, "low": 40.525001525878906 }, { "date": "2024-10-21", "close": 40.814999, "volume": 14811600, "open": 41.06999969482422, "high": 41.189998626708984, "low": 40.654998779296875 }, { "date": "2024-10-22", "close": 40.669998, "volume": 17119200, "open": 40.540000915527344, "high": 40.755001068115234, "low": 40.345001220703125 }, { "date": "2024-10-23", "close": 41.060001, "volume": 19645000, "open": 40.70000076293945, "high": 41.07500076293945, "low": 40.625 }, { "date": "2024-10-24", "close": 40.794998, "volume": 13092000, "open": 41.064998626708984, "high": 41.150001525878906, "low": 40.65999984741211 }, { "date": "2024-10-25", "close": 40.189999, "volume": 17518200, "open": 41.0, "high": 41.03499984741211, "low": 40.15999984741211 }, { "date": "2024-10-28", "close": 40.505001, "volume": 14622800, "open": 40.404998779296875, "high": 40.709999084472656, "low": 40.310001373291016 }, { "date": "2024-10-29", "close": 39.639999, "volume": 27733000, "open": 40.05500030517578, "high": 40.060001373291016, "low": 39.630001068115234 }, { "date": "2024-10-30", "close": 39.544998, "volume": 20910600, "open": 39.79499816894531, "high": 39.869998931884766, "low": 39.474998474121094 }, { "date": "2024-10-31", "close": 39.955002, "volume": 27516000, "open": 39.64500045776367, "high": 40.25, "low": 39.6150016784668 }, { "date": "2024-11-01", "close": 39.064999, "volume": 30861000, "open": 39.95000076293945, "high": 40.06999969482422, "low": 39.029998779296875 }, { "date": "2024-11-04", "close": 38.599998, "volume": 27956200, "open": 38.67499923706055, "high": 38.880001068115234, "low": 38.38999938964844 }, { "date": "2024-11-05", "close": 39.18, "volume": 19016200, "open": 38.58000183105469, "high": 39.18000030517578, "low": 38.46500015258789 }, { "date": "2024-11-06", "close": 38.775002, "volume": 32958800, "open": 38.67499923706055, "high": 38.94499969482422, "low": 38.40999984741211 }, { "date": "2024-11-07", "close": 38.845001, "volume": 37703200, "open": 38.970001220703125, "high": 39.23500061035156, "low": 38.63999938964844 }, { "date": "2024-11-08", "close": 39.59, "volume": 28857200, "open": 39.040000915527344, "high": 39.67499923706055, "low": 39.0099983215332 }, { "date": "2024-11-11", "close": 39.700001, "volume": 26011000, "open": 39.595001220703125, "high": 39.935001373291016, "low": 39.505001068115234 }, { "date": "2024-11-12", "close": 39.244999, "volume": 18703200, "open": 39.58000183105469, "high": 39.66999816894531, "low": 39.05500030517578 }, { "date": "2024-11-13", "close": 39.174999, "volume": 16411800, "open": 39.5, "high": 39.51499938964844, "low": 39.0099983215332 }, { "date": "2024-11-14", "close": 39.040001, "volume": 17707400, "open": 39.224998474121094, "high": 39.42499923706055, "low": 38.97999954223633 }, { "date": "2024-11-15", "close": 39.625, "volume": 23931400, "open": 39.06999969482422, "high": 39.67499923706055, "low": 38.994998931884766 }, { "date": "2024-11-18", "close": 39.970001, "volume": 14660200, "open": 39.59000015258789, "high": 40.08000183105469, "low": 39.540000915527344 }, { "date": "2024-11-19", "close": 40.224998, "volume": 11750400, "open": 39.81999969482422, "high": 40.22999954223633, "low": 39.630001068115234 }, { "date": "2024-11-20", "close": 40.244999, "volume": 12196800, "open": 40.29999923706055, "high": 40.435001373291016, "low": 40.04499816894531 }, { "date": "2024-11-21", "close": 40.945, "volume": 21764000, "open": 40.30500030517578, "high": 40.994998931884766, "low": 40.11000061035156 }, { "date": "2024-11-22", "close": 40.724998, "volume": 15761400, "open": 41.07500076293945, "high": 41.1349983215332, "low": 40.709999084472656 }, { "date": "2024-11-25", "close": 40.799999, "volume": 14253800, "open": 41.04999923706055, "high": 41.125, "low": 40.5 }, { "date": "2024-11-26", "close": 41.450001, "volume": 17374800, "open": 40.915000915527344, "high": 41.474998474121094, "low": 40.810001373291016 }, { "date": "2024-11-27", "close": 41.450001, "volume": 17156600, "open": 41.57500076293945, "high": 41.70500183105469, "low": 41.40999984741211 }, { "date": "2024-11-29", "close": 41.465, "volume": 9234800, "open": 41.584999084472656, "high": 41.6150016784668, "low": 41.375 }, { "date": "2024-12-02", "close": 40.575001, "volume": 22084200, "open": 41.459999084472656, "high": 41.474998474121094, "low": 40.560001373291016 }, { "date": "2024-12-03", "close": 40.224998, "volume": 18853600, "open": 40.81999969482422, "high": 40.95000076293945, "low": 40.21500015258789 }, { "date": "2024-12-04", "close": 40.220001, "volume": 24169400, "open": 40.349998474121094, "high": 40.45000076293945, "low": 40.064998626708984 }, { "date": "2024-12-05", "close": 40.345001, "volume": 14226000, "open": 40.26499938964844, "high": 40.56999969482422, "low": 40.15999984741211 }, { "date": "2024-12-06", "close": 39.845001, "volume": 14228600, "open": 40.3650016784668, "high": 40.459999084472656, "low": 39.77000045776367 }, { "date": "2024-12-09", "close": 39.345001, "volume": 21053800, "open": 39.845001220703125, "high": 39.900001525878906, "low": 39.31999969482422 }, { "date": "2024-12-10", "close": 39.060001, "volume": 20319000, "open": 39.279998779296875, "high": 39.279998779296875, "low": 38.744998931884766 }, { "date": "2024-12-11", "close": 38.814999, "volume": 14759600, "open": 39.165000915527344, "high": 39.19499969482422, "low": 38.744998931884766 }, { "date": "2024-12-12", "close": 38.794998, "volume": 15425000, "open": 39.0, "high": 39.125, "low": 38.7599983215332 }, { "date": "2024-12-13", "close": 38.82, "volume": 13808400, "open": 38.849998474121094, "high": 39.025001525878906, "low": 38.755001068115234 }, { "date": "2024-12-16", "close": 38.509998, "volume": 16121000, "open": 38.85499954223633, "high": 38.95500183105469, "low": 38.494998931884766 }, { "date": "2024-12-17", "close": 38.349998, "volume": 15876800, "open": 38.27000045776367, "high": 38.5099983215332, "low": 38.19499969482422 }, { "date": "2024-12-18", "close": 37.445, "volume": 29811800, "open": 38.32500076293945, "high": 38.380001068115234, "low": 37.41999816894531 }, { "date": "2024-12-19", "close": 37.615002, "volume": 27076400, "open": 37.47999954223633, "high": 38.040000915527344, "low": 37.470001220703125 }, { "date": "2024-12-20", "close": 38.215, "volume": 25188600, "open": 37.400001525878906, "high": 38.29999923706055, "low": 37.349998474121094 }, { "date": "2024-12-23", "close": 38.029999, "volume": 20114400, "open": 37.80500030517578, "high": 38.060001373291016, "low": 37.435001373291016 }, { "date": "2024-12-24", "close": 38.240002, "volume": 9010200, "open": 38.029998779296875, "high": 38.25, "low": 37.915000915527344 }, { "date": "2024-12-26", "close": 38.150002, "volume": 10114000, "open": 38.08000183105469, "high": 38.255001068115234, "low": 37.994998931884766 }, { "date": "2024-12-27", "close": 38.040001, "volume": 13805400, "open": 37.95000076293945, "high": 38.150001525878906, "low": 37.79499816894531 }, { "date": "2024-12-30", "close": 37.880001, "volume": 16870000, "open": 37.869998931884766, "high": 37.974998474121094, "low": 37.53499984741211 }, { "date": "2024-12-31", "close": 37.845001, "volume": 12605400, "open": 37.95500183105469, "high": 38.06999969482422, "low": 37.665000915527344 }, { "date": "2025-01-02", "close": 38.134998, "volume": 24103400, "open": 38.119998931884766, "high": 38.33000183105469, "low": 37.86000061035156 }, { "date": "2025-01-03", "close": 38.540001, "volume": 17767000, "open": 38.35499954223633, "high": 38.744998931884766, "low": 38.189998626708984 }, { "date": "2025-01-06", "close": 38.110001, "volume": 25623800, "open": 38.540000915527344, "high": 38.56999969482422, "low": 37.98500061035156 }, { "date": "2025-01-07", "close": 38.014999, "volume": 22856400, "open": 38.2400016784668, "high": 38.404998779296875, "low": 37.915000915527344 }, { "date": "2025-01-08", "close": 38.005001, "volume": 26845800, "open": 37.95000076293945, "high": 38.04499816894531, "low": 37.380001068115234 }, { "date": "2025-01-10", "close": 37.790001, "volume": 31217000, "open": 38.125, "high": 38.41999816894531, "low": 37.61000061035156 }, { "date": "2025-01-13", "close": 37.349998, "volume": 24891600, "open": 37.75, "high": 37.790000915527344, "low": 36.95500183105469 }, { "date": "2025-01-14", "close": 37.84, "volume": 19675000, "open": 37.494998931884766, "high": 37.95500183105469, "low": 37.400001525878906 }, { "date": "2025-01-15", "close": 38.395, "volume": 21360400, "open": 38.5, "high": 38.775001525878906, "low": 38.35499954223633 }, { "date": "2025-01-16", "close": 39.365002, "volume": 30415000, "open": 38.375, "high": 39.380001068115234, "low": 38.36000061035156 }, { "date": "2025-01-17", "close": 39.419998, "volume": 14668800, "open": 39.34000015258789, "high": 39.599998474121094, "low": 39.21500015258789 }, { "date": "2025-01-21", "close": 40.025002, "volume": 21633400, "open": 39.8650016784668, "high": 40.220001220703125, "low": 39.76499938964844 }, { "date": "2025-01-22", "close": 39.16, "volume": 23644800, "open": 40.1349983215332, "high": 40.1349983215332, "low": 39.13999938964844 }, { "date": "2025-01-23", "close": 39.345001, "volume": 21585000, "open": 39.30500030517578, "high": 39.630001068115234, "low": 39.23500061035156 }, { "date": "2025-01-24", "close": 39.744999, "volume": 16769600, "open": 39.28499984741211, "high": 39.86000061035156, "low": 39.20000076293945 }, { "date": "2025-01-27", "close": 38.825001, "volume": 42448200, "open": 38.94499969482422, "high": 39.040000915527344, "low": 37.915000915527344 }, { "date": "2025-01-28", "close": 38.290001, "volume": 28540200, "open": 38.80500030517578, "high": 38.80500030517578, "low": 37.95000076293945 }, { "date": "2025-01-29", "close": 38.369999, "volume": 19130800, "open": 38.279998779296875, "high": 38.810001373291016, "low": 38.2400016784668 }, { "date": "2025-01-30", "close": 39.169998, "volume": 18712600, "open": 38.814998626708984, "high": 39.22999954223633, "low": 38.779998779296875 }, { "date": "2025-01-31", "close": 38.939999, "volume": 19669600, "open": 39.20500183105469, "high": 39.2400016784668, "low": 38.849998474121094 }, { "date": "2025-02-03", "close": 39.150002, "volume": 28118800, "open": 38.42499923706055, "high": 39.29499816894531, "low": 38.3650016784668 }, { "date": "2025-02-04", "close": 38.805, "volume": 20498200, "open": 38.92499923706055, "high": 38.9900016784668, "low": 38.415000915527344 }, { "date": "2025-02-05", "close": 39.195, "volume": 15992600, "open": 39.189998626708984, "high": 39.459999084472656, "low": 38.869998931884766 }, { "date": "2025-02-06", "close": 39.150002, "volume": 12820800, "open": 39.3650016784668, "high": 39.3650016784668, "low": 38.869998931884766 }, { "date": "2025-02-07", "close": 39.07, "volume": 14330400, "open": 39.13999938964844, "high": 39.415000915527344, "low": 39.025001525878906 }, { "date": "2025-02-10", "close": 39.494999, "volume": 10664200, "open": 39.18000030517578, "high": 39.5099983215332, "low": 38.96500015258789 }, { "date": "2025-02-11", "close": 39.695, "volume": 10835600, "open": 39.34000015258789, "high": 39.71500015258789, "low": 39.0099983215332 }, { "date": "2025-02-12", "close": 39.625, "volume": 14888800, "open": 39.185001373291016, "high": 39.720001220703125, "low": 39.0099983215332 }, { "date": "2025-02-13", "close": 39.715, "volume": 17020800, "open": 39.70000076293945, "high": 39.790000915527344, "low": 39.470001220703125 }, { "date": "2025-02-14", "close": 39.549999, "volume": 13972000, "open": 39.69499969482422, "high": 40.01499938964844, "low": 39.525001525878906 }, { "date": "2025-02-18", "close": 39.919998, "volume": 15509000, "open": 39.71500015258789, "high": 39.98500061035156, "low": 39.58000183105469 }, { "date": "2025-02-19", "close": 40.130001, "volume": 12513200, "open": 39.875, "high": 40.25, "low": 39.834999084472656 }, { "date": "2025-02-20", "close": 40.125, "volume": 17390800, "open": 40.0, "high": 40.220001220703125, "low": 39.64500045776367 }, { "date": "2025-02-21", "close": 40.134998, "volume": 15547400, "open": 40.130001068115234, "high": 40.26499938964844, "low": 39.939998626708984 }, { "date": "2025-02-24", "close": 39.935001, "volume": 14974000, "open": 40.25, "high": 40.255001068115234, "low": 39.755001068115234 }, { "date": "2025-02-25", "close": 39.735001, "volume": 21837800, "open": 39.70000076293945, "high": 39.814998626708984, "low": 39.15999984741211 }, { "date": "2025-02-26", "close": 39.900002, "volume": 15421800, "open": 39.810001373291016, "high": 40.25, "low": 39.68000030517578 }, { "date": "2025-02-27", "close": 39.014999, "volume": 25074600, "open": 39.790000915527344, "high": 39.880001068115234, "low": 38.974998474121094 }, { "date": "2025-02-28", "close": 39.610001, "volume": 21770000, "open": 39.27000045776367, "high": 39.625, "low": 39.060001373291016 }, { "date": "2025-03-03", "close": 39.665001, "volume": 19276400, "open": 39.56999969482422, "high": 39.790000915527344, "low": 39.400001525878906 }, { "date": "2025-03-04", "close": 39.02, "volume": 22561800, "open": 39.665000915527344, "high": 39.875, "low": 38.959999084472656 }, { "date": "2025-03-05", "close": 38.744999, "volume": 20666800, "open": 38.7599983215332, "high": 39.02000045776367, "low": 38.43000030517578 }, { "date": "2025-03-06", "close": 37.939999, "volume": 25405800, "open": 38.44499969482422, "high": 38.47999954223633, "low": 37.83000183105469 }, { "date": "2025-03-07", "close": 38.645, "volume": 23234400, "open": 38.025001525878906, "high": 38.814998626708984, "low": 37.915000915527344 }, { "date": "2025-03-10", "close": 39.07, "volume": 37366000, "open": 38.5099983215332, "high": 39.185001373291016, "low": 38.5099983215332 }, { "date": "2025-03-11", "close": 38.705002, "volume": 32640000, "open": 39.04999923706055, "high": 39.20000076293945, "low": 38.5 }, { "date": "2025-03-12", "close": 38.584999, "volume": 17432000, "open": 38.70000076293945, "high": 38.92499923706055, "low": 38.349998474121094 }, { "date": "2025-03-13", "close": 38.68, "volume": 16801200, "open": 38.71500015258789, "high": 38.84000015258789, "low": 38.435001373291016 }, { "date": "2025-03-14", "close": 39.435001, "volume": 18269400, "open": 38.79499816894531, "high": 39.47999954223633, "low": 38.654998779296875 }, { "date": "2025-03-17", "close": 39.599998, "volume": 19290400, "open": 39.42499923706055, "high": 39.83000183105469, "low": 39.22999954223633 }, { "date": "2025-03-18", "close": 39.325001, "volume": 19285200, "open": 39.3650016784668, "high": 39.435001373291016, "low": 39.06999969482422 }, { "date": "2025-03-19", "close": 39.470001, "volume": 16163400, "open": 39.345001220703125, "high": 39.525001525878906, "low": 39.20500183105469 }, { "date": "2025-03-20", "close": 39.630001, "volume": 16415200, "open": 39.474998474121094, "high": 39.689998626708984, "low": 39.38999938964844 }, { "date": "2025-03-21", "close": 39.375, "volume": 15627600, "open": 39.474998474121094, "high": 39.665000915527344, "low": 39.130001068115234 }, { "date": "2025-03-24", "close": 39.084999, "volume": 13996800, "open": 39.25, "high": 39.560001373291016, "low": 39.04999923706055 }, { "date": "2025-03-25", "close": 38.459999, "volume": 22396000, "open": 39.04499816894531, "high": 39.05500030517578, "low": 38.279998779296875 }, { "date": "2025-03-26", "close": 38.715, "volume": 15164000, "open": 38.46500015258789, "high": 38.80500030517578, "low": 38.46500015258789 }, { "date": "2025-03-27", "close": 38.705002, "volume": 13971800, "open": 38.68000030517578, "high": 39.025001525878906, "low": 38.59000015258789 }, { "date": "2025-03-28", "close": 38.990002, "volume": 19078600, "open": 38.939998626708984, "high": 39.23500061035156, "low": 38.869998931884766 }, { "date": "2025-03-31", "close": 39.424999, "volume": 21470000, "open": 39.04999923706055, "high": 39.584999084472656, "low": 39.040000915527344 }, { "date": "2025-04-01", "close": 39.525002, "volume": 18084800, "open": 39.400001525878906, "high": 39.63999938964844, "low": 39.14500045776367 }, { "date": "2025-04-02", "close": 39.709999, "volume": 12951200, "open": 39.494998931884766, "high": 39.79999923706055, "low": 39.29499816894531 }, { "date": "2025-04-03", "close": 39.459999, "volume": 38650200, "open": 39.65999984741211, "high": 40.10499954223633, "low": 39.40999984741211 }, { "date": "2025-04-04", "close": 37.264999, "volume": 66165400, "open": 39.64500045776367, "high": 39.64500045776367, "low": 37.02000045776367 }, { "date": "2025-04-07", "close": 36.695, "volume": 73162600, "open": 36.69499969482422, "high": 37.81999969482422, "low": 35.88999938964844 }, { "date": "2025-04-08", "close": 36.544998, "volume": 39600400, "open": 37.349998474121094, "high": 37.6150016784668, "low": 36.119998931884766 }, { "date": "2025-04-09", "close": 37.985001, "volume": 70054800, "open": 36.22999954223633, "high": 38.084999084472656, "low": 35.5099983215332 }, { "date": "2025-04-10", "close": 37.700001, "volume": 44167800, "open": 37.70000076293945, "high": 38.13999938964844, "low": 36.915000915527344 }, { "date": "2025-04-11", "close": 38.16, "volume": 28840000, "open": 37.68000030517578, "high": 38.290000915527344, "low": 37.21500015258789 }, { "date": "2025-04-14", "close": 38.845001, "volume": 19415600, "open": 38.459999084472656, "high": 38.970001220703125, "low": 38.23500061035156 }, { "date": "2025-04-15", "close": 38.84, "volume": 15257200, "open": 38.93000030517578, "high": 39.185001373291016, "low": 38.790000915527344 }, { "date": "2025-04-16", "close": 38.490002, "volume": 17500800, "open": 38.935001373291016, "high": 39.084999084472656, "low": 38.36000061035156 }, { "date": "2025-04-17", "close": 38.884998, "volume": 18928800, "open": 38.63999938964844, "high": 39.375, "low": 38.63999938964844 }, { "date": "2025-04-21", "close": 37.965, "volume": 20780000, "open": 38.709999084472656, "high": 38.755001068115234, "low": 37.51499938964844 }, { "date": "2025-04-22", "close": 39.0, "volume": 21700800, "open": 38.369998931884766, "high": 39.084999084472656, "low": 38.34000015258789 }, { "date": "2025-04-23", "close": 39.165001, "volume": 27903600, "open": 39.3849983215332, "high": 39.60499954223633, "low": 38.810001373291016 }, { "date": "2025-04-24", "close": 39.224998, "volume": 16828000, "open": 39.1349983215332, "high": 39.404998779296875, "low": 38.85499954223633 }, { "date": "2025-04-25", "close": 39.105, "volume": 14074600, "open": 39.2599983215332, "high": 39.28499984741211, "low": 38.93000030517578 }, { "date": "2025-04-28", "close": 39.345001, "volume": 11084800, "open": 39.125, "high": 39.42499923706055, "low": 38.85499954223633 }, { "date": "2025-04-29", "close": 39.650002, "volume": 13168000, "open": 39.290000915527344, "high": 39.71500015258789, "low": 39.125 }, { "date": "2025-04-30", "close": 39.450001, "volume": 18077200, "open": 39.494998931884766, "high": 39.584999084472656, "low": 38.77000045776367 }, { "date": "2025-05-01", "close": 39.564999, "volume": 17967000, "open": 39.69499969482422, "high": 40.064998626708984, "low": 39.435001373291016 }, { "date": "2025-05-02", "close": 39.875, "volume": 16074000, "open": 39.709999084472656, "high": 39.994998931884766, "low": 39.494998931884766 }, { "date": "2025-05-05", "close": 39.775002, "volume": 14895800, "open": 39.744998931884766, "high": 39.89500045776367, "low": 39.3849983215332 }, { "date": "2025-05-06", "close": 40.259998, "volume": 20635000, "open": 39.779998779296875, "high": 40.540000915527344, "low": 39.744998931884766 }, { "date": "2025-05-07", "close": 40.375, "volume": 19575000, "open": 40.189998626708984, "high": 40.61000061035156, "low": 40.04999923706055 }, { "date": "2025-05-08", "close": 40.049999, "volume": 22437800, "open": 40.39500045776367, "high": 40.494998931884766, "low": 39.994998931884766 }, { "date": "2025-05-09", "close": 40.119999, "volume": 17420400, "open": 40.154998779296875, "high": 40.165000915527344, "low": 39.86000061035156 }, { "date": "2025-05-12", "close": 39.880001, "volume": 27460200, "open": 40.30500030517578, "high": 40.40999984741211, "low": 39.70000076293945 }, { "date": "2025-05-13", "close": 39.825001, "volume": 24064000, "open": 39.81999969482422, "high": 40.1349983215332, "low": 39.60499954223633 }, { "date": "2025-05-14", "close": 39.650002, "volume": 22912600, "open": 39.7400016784668, "high": 39.755001068115234, "low": 39.05500030517578 }, { "date": "2025-05-15", "close": 40.494999, "volume": 26629200, "open": 39.810001373291016, "high": 40.60499954223633, "low": 39.78499984741211 }, { "date": "2025-05-16", "close": 41.09, "volume": 20076800, "open": 40.55500030517578, "high": 41.10499954223633, "low": 40.45500183105469 }, { "date": "2025-05-19", "close": 41.264999, "volume": 16306400, "open": 40.744998931884766, "high": 41.28499984741211, "low": 40.73500061035156 }, { "date": "2025-05-20", "close": 41.384998, "volume": 18075200, "open": 41.20000076293945, "high": 41.525001525878906, "low": 41.20000076293945 }, { "date": "2025-05-21", "close": 40.630001, "volume": 22704000, "open": 41.25, "high": 41.33000183105469, "low": 40.54999923706055 }, { "date": "2025-05-22", "close": 40.049999, "volume": 30637600, "open": 40.28499984741211, "high": 40.28499984741211, "low": 39.584999084472656 }, { "date": "2025-05-23", "close": 40.529999, "volume": 21730200, "open": 40.31999969482422, "high": 40.564998626708984, "low": 39.849998474121094 }, { "date": "2025-05-27", "close": 40.834999, "volume": 18494200, "open": 40.845001220703125, "high": 40.939998626708984, "low": 40.525001525878906 }, { "date": "2025-05-28", "close": 40.264999, "volume": 20954600, "open": 40.810001373291016, "high": 40.83000183105469, "low": 40.09000015258789 }, { "date": "2025-05-29", "close": 40.544998, "volume": 20867400, "open": 40.28499984741211, "high": 40.61000061035156, "low": 40.10499954223633 }, { "date": "2025-05-30", "close": 40.959999, "volume": 20680400, "open": 40.46500015258789, "high": 41.029998779296875, "low": 40.38999938964844 }, { "date": "2025-06-02", "close": 41.09, "volume": 26799200, "open": 40.78499984741211, "high": 41.14500045776367, "low": 40.619998931884766 }, { "date": "2025-06-03", "close": 41.200001, "volume": 28547800, "open": 41.584999084472656, "high": 41.584999084472656, "low": 40.869998931884766 }, { "date": "2025-06-04", "close": 40.48, "volume": 33001800, "open": 41.130001068115234, "high": 41.130001068115234, "low": 40.47999954223633 }, { "date": "2025-06-05", "close": 40.415001, "volume": 21175000, "open": 40.595001220703125, "high": 40.595001220703125, "low": 40.334999084472656 }, { "date": "2025-06-06", "close": 40.595001, "volume": 21267200, "open": 40.619998931884766, "high": 40.665000915527344, "low": 40.25 }, { "date": "2025-06-09", "close": 40.334999, "volume": 24866400, "open": 40.525001525878906, "high": 40.68000030517578, "low": 40.27000045776367 }, { "date": "2025-06-10", "close": 40.43, "volume": 28052800, "open": 40.439998626708984, "high": 40.525001525878906, "low": 40.130001068115234 }, { "date": "2025-06-11", "close": 40.455002, "volume": 21394800, "open": 40.54999923706055, "high": 40.60499954223633, "low": 40.32500076293945 }, { "date": "2025-06-12", "close": 40.945, "volume": 19568600, "open": 40.47999954223633, "high": 40.970001220703125, "low": 40.459999084472656 }, { "date": "2025-06-13", "close": 40.709999, "volume": 25325400, "open": 40.8849983215332, "high": 40.95500183105469, "low": 40.59000015258789 }, { "date": "2025-06-16", "close": 40.509998, "volume": 27266600, "open": 40.90999984741211, "high": 41.130001068115234, "low": 40.314998626708984 }, { "date": "2025-06-17", "close": 40.174999, "volume": 28335800, "open": 40.45000076293945, "high": 40.54999923706055, "low": 39.88999938964844 }, { "date": "2025-06-18", "close": 40.279999, "volume": 22324000, "open": 40.27000045776367, "high": 40.47999954223633, "low": 40.06999969482422 }, { "date": "2025-06-20", "close": 40.389999, "volume": 31688200, "open": 40.3650016784668, "high": 40.720001220703125, "low": 40.334999084472656 }, { "date": "2025-06-23", "close": 40.619999, "volume": 25573000, "open": 40.31999969482422, "high": 40.685001373291016, "low": 40.23500061035156 }, { "date": "2025-06-24", "close": 40.794998, "volume": 20389600, "open": 40.665000915527344, "high": 40.90999984741211, "low": 40.595001220703125 }, { "date": "2025-06-25", "close": 40.25, "volume": 26771800, "open": 40.70000076293945, "high": 40.70000076293945, "low": 40.17499923706055 }, { "date": "2025-06-26", "close": 40.584999, "volume": 18746200, "open": 40.32500076293945, "high": 40.60499954223633, "low": 40.25 }, { "date": "2025-06-27", "close": 40.665001, "volume": 25307800, "open": 40.689998626708984, "high": 40.994998931884766, "low": 40.540000915527344 }, { "date": "2025-06-30", "close": 40.830002, "volume": 22018000, "open": 40.470001220703125, "high": 40.875, "low": 40.34000015258789 }, { "date": "2025-07-01", "close": 40.970001, "volume": 39690200, "open": 40.814998626708984, "high": 41.0, "low": 40.34000015258789 }, { "date": "2025-07-02", "close": 40.615002, "volume": 21891000, "open": 40.81999969482422, "high": 41.005001068115234, "low": 40.41999816894531 }, { "date": "2025-07-03", "close": 40.919998, "volume": 14900200, "open": 40.6349983215332, "high": 41.084999084472656, "low": 40.564998626708984 }, { "date": "2025-07-07", "close": 41.005001, "volume": 20215600, "open": 40.83000183105469, "high": 41.03499984741211, "low": 40.744998931884766 }, { "date": "2025-07-08", "close": 40.57, "volume": 44289800, "open": 40.720001220703125, "high": 40.720001220703125, "low": 40.17499923706055 }, { "date": "2025-07-09", "close": 40.950001, "volume": 40230400, "open": 40.72999954223633, "high": 41.029998779296875, "low": 40.44499969482422 }, { "date": "2025-07-10", "close": 41.285, "volume": 29074000, "open": 40.810001373291016, "high": 41.3650016784668, "low": 40.685001373291016 }, { "date": "2025-07-11", "close": 41.224998, "volume": 22199800, "open": 40.95500183105469, "high": 41.3849983215332, "low": 40.84000015258789 }, { "date": "2025-07-14", "close": 41.389999, "volume": 23883400, "open": 41.19499969482422, "high": 41.525001525878906, "low": 40.970001220703125 }, { "date": "2025-07-15", "close": 40.994999, "volume": 26253000, "open": 41.3849983215332, "high": 41.3849983215332, "low": 40.790000915527344 }, { "date": "2025-07-16", "close": 41.014999, "volume": 22625000, "open": 41.02000045776367, "high": 41.18000030517578, "low": 40.69499969482422 }, { "date": "2025-07-17", "close": 41.185001, "volume": 19757000, "open": 40.9900016784668, "high": 41.310001373291016, "low": 40.92499923706055 }, { "date": "2025-07-18", "close": 41.875, "volume": 28627400, "open": 41.31999969482422, "high": 42.02000045776367, "low": 41.26499938964844 }, { "date": "2025-07-21", "close": 42.009998, "volume": 19895600, "open": 41.97999954223633, "high": 42.26499938964844, "low": 41.845001220703125 }, { "date": "2025-07-22", "close": 42.525002, "volume": 23518200, "open": 42.16999816894531, "high": 42.54999923706055, "low": 42.05500030517578 }, { "date": "2025-07-23", "close": 42.205002, "volume": 40333000, "open": 42.904998779296875, "high": 43.0099983215332, "low": 42.03499984741211 }, { "date": "2025-07-24", "close": 42.150002, "volume": 22137600, "open": 42.2599983215332, "high": 42.349998474121094, "low": 42.040000915527344 }, { "date": "2025-07-25", "close": 42.259998, "volume": 16320400, "open": 42.21500015258789, "high": 42.30500030517578, "low": 42.05500030517578 }, { "date": "2025-07-28", "close": 41.810001, "volume": 22413600, "open": 42.255001068115234, "high": 42.26499938964844, "low": 41.70500183105469 }, { "date": "2025-07-29", "close": 42.290001, "volume": 18395400, "open": 41.970001220703125, "high": 42.314998626708984, "low": 41.880001068115234 }, { "date": "2025-07-30", "close": 42.605, "volume": 27424400, "open": 42.415000915527344, "high": 42.98500061035156, "low": 42.375 }, { "date": "2025-07-31", "close": 42.834999, "volume": 30179600, "open": 42.474998474121094, "high": 42.900001525878906, "low": 42.439998626708984 }, { "date": "2025-08-01", "close": 42.900002, "volume": 35852000, "open": 42.78499984741211, "high": 43.130001068115234, "low": 42.45500183105469 }, { "date": "2025-08-04", "close": 43.66, "volume": 25730800, "open": 43.11000061035156, "high": 43.779998779296875, "low": 43.02000045776367 }, { "date": "2025-08-05", "close": 43.195, "volume": 21454400, "open": 43.67499923706055, "high": 43.834999084472656, "low": 43.064998626708984 }, { "date": "2025-08-06", "close": 42.810001, "volume": 23020600, "open": 43.2599983215332, "high": 43.275001525878906, "low": 42.775001525878906 }, { "date": "2025-08-07", "close": 43.275002, "volume": 25702800, "open": 42.66999816894531, "high": 43.39500045776367, "low": 42.59000015258789 }, { "date": "2025-08-08", "close": 43.09, "volume": 18445200, "open": 43.39500045776367, "high": 43.474998474121094, "low": 42.98500061035156 }, { "date": "2025-08-11", "close": 42.955002, "volume": 19548800, "open": 43.20000076293945, "high": 43.22999954223633, "low": 42.744998931884766 }, { "date": "2025-08-12", "close": 43.139999, "volume": 20756800, "open": 43.095001220703125, "high": 43.150001525878906, "low": 42.755001068115234 }, { "date": "2025-08-13", "close": 43.235001, "volume": 22425400, "open": 43.20000076293945, "high": 43.26499938964844, "low": 42.834999084472656 }, { "date": "2025-08-14", "close": 42.935001, "volume": 18747800, "open": 43.07500076293945, "high": 43.20500183105469, "low": 42.88999938964844 }, { "date": "2025-08-15", "close": 42.810001, "volume": 29576600, "open": 42.869998931884766, "high": 43.04499816894531, "low": 42.54499816894531 }, { "date": "2025-08-18", "close": 42.625, "volume": 16080000, "open": 42.875, "high": 43.03499984741211, "low": 42.564998626708984 }, { "date": "2025-08-19", "close": 43.040001, "volume": 16436800, "open": 42.63999938964844, "high": 43.060001373291016, "low": 42.564998626708984 }, { "date": "2025-08-20", "close": 43.084999, "volume": 20169000, "open": 43.11000061035156, "high": 43.36000061035156, "low": 42.93000030517578 }, { "date": "2025-08-21", "close": 42.790001, "volume": 16230000, "open": 43.09000015258789, "high": 43.310001373291016, "low": 42.66999816894531 }, { "date": "2025-08-22", "close": 43.02, "volume": 19234800, "open": 43.084999084472656, "high": 43.27000045776367, "low": 42.89500045776367 }, { "date": "2025-08-25", "close": 42.535, "volume": 16982200, "open": 42.875, "high": 43.0, "low": 42.4900016784668 }, { "date": "2025-08-26", "close": 42.630001, "volume": 17263000, "open": 42.57500076293945, "high": 42.724998474121094, "low": 42.380001068115234 }, { "date": "2025-08-27", "close": 42.639999, "volume": 16821400, "open": 42.630001068115234, "high": 42.7400016784668, "low": 42.5099983215332 }, { "date": "2025-08-28", "close": 42.314999, "volume": 16078800, "open": 42.66999816894531, "high": 42.685001373291016, "low": 42.25 }, { "date": "2025-08-29", "close": 42.16, "volume": 19469400, "open": 42.290000915527344, "high": 42.380001068115234, "low": 42.095001220703125 }, { "date": "2025-09-02", "close": 42.02, "volume": 20655000, "open": 42.0, "high": 42.06999969482422, "low": 41.755001068115234 }, { "date": "2025-09-03", "close": 41.915001, "volume": 17268000, "open": 41.875, "high": 41.994998931884766, "low": 41.689998626708984 }, { "date": "2025-09-04", "close": 41.865002, "volume": 22362200, "open": 42.209999084472656, "high": 42.31999969482422, "low": 41.64500045776367 }, { "date": "2025-09-05", "close": 41.735001, "volume": 27006800, "open": 41.974998474121094, "high": 42.07500076293945, "low": 41.404998779296875 }, { "date": "2025-09-08", "close": 41.310001, "volume": 28469400, "open": 41.7599983215332, "high": 41.779998779296875, "low": 41.150001525878906 }, { "date": "2025-09-09", "close": 41.595001, "volume": 25741400, "open": 41.29999923706055, "high": 41.73500061035156, "low": 41.224998474121094 }, { "date": "2025-09-10", "close": 42.310001, "volume": 32168800, "open": 41.744998931884766, "high": 42.380001068115234, "low": 41.744998931884766 }, { "date": "2025-09-11", "close": 42.535, "volume": 24265200, "open": 42.255001068115234, "high": 42.564998626708984, "low": 42.19499969482422 }, { "date": "2025-09-12", "close": 42.75, "volume": 18727000, "open": 42.415000915527344, "high": 42.875, "low": 42.34000015258789 }, { "date": "2025-09-15", "close": 42.849998, "volume": 22818400, "open": 42.755001068115234, "high": 43.04999923706055, "low": 42.755001068115234 }, { "date": "2025-09-16", "close": 42.07, "volume": 21652800, "open": 42.775001525878906, "high": 42.790000915527344, "low": 42.04999923706055 }, { "date": "2025-09-17", "close": 42.174999, "volume": 20168200, "open": 42.345001220703125, "high": 42.53499984741211, "low": 42.09000015258789 }, { "date": "2025-09-18", "close": 42.205002, "volume": 25303000, "open": 42.099998474121094, "high": 42.474998474121094, "low": 41.90999984741211 }, { "date": "2025-09-19", "close": 42.474998, "volume": 20974000, "open": 42.310001373291016, "high": 42.64500045776367, "low": 42.084999084472656 }, { "date": "2025-09-22", "close": 42.599998, "volume": 19477000, "open": 42.209999084472656, "high": 42.69499969482422, "low": 42.11000061035156 }, { "date": "2025-09-23", "close": 42.82, "volume": 17900600, "open": 42.53499984741211, "high": 42.88999938964844, "low": 42.45500183105469 }, { "date": "2025-09-24", "close": 43.125, "volume": 17317600, "open": 42.900001525878906, "high": 43.20000076293945, "low": 42.775001525878906 }, { "date": "2025-09-25", "close": 42.709999, "volume": 18689600, "open": 43.084999084472656, "high": 43.17499923706055, "low": 42.709999084472656 }, { "date": "2025-09-26", "close": 43.404999, "volume": 16233800, "open": 42.85499954223633, "high": 43.41999816894531, "low": 42.814998626708984 }, { "date": "2025-09-29", "close": 43.529999, "volume": 17130800, "open": 43.3849983215332, "high": 43.599998474121094, "low": 43.08000183105469 }, { "date": "2025-09-30", "close": 43.605, "volume": 21960000, "open": 43.584999084472656, "high": 43.775001525878906, "low": 43.29499816894531 }, { "date": "2025-10-01", "close": 44.025002, "volume": 29195400, "open": 43.689998626708984, "high": 44.119998931884766, "low": 43.6349983215332 }, { "date": "2025-10-02", "close": 43.945, "volume": 22648600, "open": 43.90999984741211, "high": 43.959999084472656, "low": 43.619998931884766 }, { "date": "2025-10-03", "close": 44.455002, "volume": 25133200, "open": 44.08000183105469, "high": 44.8650016784668, "low": 44.04499816894531 }, { "date": "2025-10-06", "close": 44.884998, "volume": 20024200, "open": 44.71500015258789, "high": 44.935001373291016, "low": 44.40999984741211 }, { "date": "2025-10-07", "close": 45.09, "volume": 32901800, "open": 45.06999969482422, "high": 45.28499984741211, "low": 44.95000076293945 }, { "date": "2025-10-08", "close": 45.400002, "volume": 19790400, "open": 45.40999984741211, "high": 45.46500015258789, "low": 45.064998626708984 }, { "date": "2025-10-09", "close": 45.285, "volume": 21557400, "open": 45.54999923706055, "high": 45.685001373291016, "low": 45.19499969482422 }, { "date": "2025-10-10", "close": 45.099998, "volume": 23183800, "open": 45.435001373291016, "high": 45.685001373291016, "low": 45.04999923706055 }, { "date": "2025-10-13", "close": 45.445, "volume": 18760600, "open": 45.130001068115234, "high": 45.654998779296875, "low": 45.11000061035156 }, { "date": "2025-10-14", "close": 45.849998, "volume": 17571800, "open": 45.3650016784668, "high": 46.0, "low": 45.290000915527344 }, { "date": "2025-10-15", "close": 46.450001, "volume": 19087600, "open": 46.05500030517578, "high": 46.59000015258789, "low": 46.05500030517578 }, { "date": "2025-10-16", "close": 45.945, "volume": 29119000, "open": 46.59000015258789, "high": 46.8849983215332, "low": 45.935001373291016 }, { "date": "2025-10-17", "close": 45.785, "volume": 21825800, "open": 46.029998779296875, "high": 46.095001220703125, "low": 45.59000015258789 }, { "date": "2025-10-20", "close": 45.77, "volume": 25420000, "open": 46.1349983215332, "high": 46.244998931884766, "low": 45.595001220703125 }, { "date": "2025-10-21", "close": 45.305, "volume": 22107800, "open": 45.814998626708984, "high": 45.869998931884766, "low": 45.084999084472656 }, { "date": "2025-10-22", "close": 45.200001, "volume": 19108600, "open": 45.404998779296875, "high": 45.43000030517578, "low": 44.98500061035156 }, { "date": "2025-10-23", "close": 45.165001, "volume": 16134000, "open": 45.494998931884766, "high": 45.52000045776367, "low": 44.915000915527344 }, { "date": "2025-10-24", "close": 45.695, "volume": 21737600, "open": 45.42499923706055, "high": 45.91999816894531, "low": 45.380001068115234 }, { "date": "2025-10-27", "close": 45.82, "volume": 16042800, "open": 45.69499969482422, "high": 45.8650016784668, "low": 45.2599983215332 }, { "date": "2025-10-28", "close": 45.064999, "volume": 20661400, "open": 45.98500061035156, "high": 45.98500061035156, "low": 45.0099983215332 }, { "date": "2025-10-29", "close": 45.049999, "volume": 24271800, "open": 45.060001373291016, "high": 45.35499954223633, "low": 44.8650016784668 }, { "date": "2025-10-30", "close": 44.860001, "volume": 18870800, "open": 45.0, "high": 45.42499923706055, "low": 44.845001220703125 }, { "date": "2025-10-31", "close": 44.549999, "volume": 18434000, "open": 44.65999984741211, "high": 44.790000915527344, "low": 44.314998626708984 }, { "date": "2025-11-03", "close": 44.575001, "volume": 22339600, "open": 44.51499938964844, "high": 44.70000076293945, "low": 44.05500030517578 }, { "date": "2025-11-04", "close": 44.415001, "volume": 17156200, "open": 44.55500030517578, "high": 44.59000015258789, "low": 44.224998474121094 }, { "date": "2025-11-05", "close": 44.424999, "volume": 16858200, "open": 44.404998779296875, "high": 44.6349983215332, "low": 44.220001220703125 }, { "date": "2025-11-06", "close": 44.23, "volume": 23668200, "open": 44.345001220703125, "high": 44.68000030517578, "low": 44.209999084472656 }, { "date": "2025-11-07", "close": 44.845001, "volume": 24337600, "open": 44.04999923706055, "high": 44.85499954223633, "low": 44.04999923706055 }, { "date": "2025-11-10", "close": 44.830002, "volume": 17947200, "open": 44.974998474121094, "high": 45.18000030517578, "low": 44.44499969482422 }, { "date": "2025-11-11", "close": 44.855, "volume": 14435400, "open": 44.849998474121094, "high": 45.029998779296875, "low": 44.60499954223633 }, { "date": "2025-11-12", "close": 44.959999, "volume": 15018400, "open": 44.8849983215332, "high": 45.0, "low": 44.709999084472656 }, { "date": "2025-11-13", "close": 44.34, "volume": 20675400, "open": 44.845001220703125, "high": 44.845001220703125, "low": 44.30500030517578 }, { "date": "2025-11-14", "close": 44.380001, "volume": 20168200, "open": 44.21500015258789, "high": 44.720001220703125, "low": 44.11000061035156 }, { "date": "2025-11-17", "close": 44.779999, "volume": 24201400, "open": 44.46500015258789, "high": 44.93000030517578, "low": 44.41999816894531 }, { "date": "2025-11-18", "close": 44.610001, "volume": 25158800, "open": 44.81999969482422, "high": 45.03499984741211, "low": 44.595001220703125 }, { "date": "2025-11-19", "close": 44.235001, "volume": 25095600, "open": 44.64500045776367, "high": 44.77000045776367, "low": 44.13999938964844 }, { "date": "2025-11-20", "close": 44.009998, "volume": 25543200, "open": 44.584999084472656, "high": 44.86000061035156, "low": 43.97999954223633 }, { "date": "2025-11-21", "close": 44.075001, "volume": 28589400, "open": 44.19499969482422, "high": 44.25, "low": 43.7599983215332 }, { "date": "2025-11-24", "close": 44.575001, "volume": 23572800, "open": 44.13999938964844, "high": 44.689998626708984, "low": 43.8650016784668 }, { "date": "2025-11-25", "close": 44.404999, "volume": 22195600, "open": 44.689998626708984, "high": 44.7599983215332, "low": 44.224998474121094 }, { "date": "2025-11-26", "close": 44.994999, "volume": 16759200, "open": 44.64500045776367, "high": 45.04999923706055, "low": 44.560001373291016 }, { "date": "2025-11-28", "close": 45.314999, "volume": 7882600, "open": 45.06999969482422, "high": 45.349998474121094, "low": 45.025001525878906 }, { "date": "2025-12-01", "close": 44.255001, "volume": 26339000, "open": 45.060001373291016, "high": 45.060001373291016, "low": 44.22999954223633 }, { "date": "2025-12-02", "close": 43.939999, "volume": 17384200, "open": 44.459999084472656, "high": 44.459999084472656, "low": 43.8849983215332 }, { "date": "2025-12-03", "close": 43.799999, "volume": 21728000, "open": 43.974998474121094, "high": 44.099998474121094, "low": 43.630001068115234 }, { "date": "2025-12-04", "close": 43.709999, "volume": 15535200, "open": 43.775001525878906, "high": 44.060001373291016, "low": 43.560001373291016 }, { "date": "2025-12-05", "close": 43.299999, "volume": 13474700, "open": 43.720001220703125, "high": 43.779998779296875, "low": 43.279998779296875 }, { "date": "2025-12-08", "close": 42.720001, "volume": 21607900, "open": 43.380001068115234, "high": 43.40999984741211, "low": 42.65999984741211 }, { "date": "2025-12-09", "close": 42.75, "volume": 24347200, "open": 42.95000076293945, "high": 43.16999816894531, "low": 42.72999954223633 }, { "date": "2025-12-10", "close": 42.73, "volume": 25940200, "open": 42.79999923706055, "high": 42.83000183105469, "low": 42.41999816894531 }, { "date": "2025-12-11", "close": 43.040001, "volume": 18703300, "open": 42.650001525878906, "high": 43.150001525878906, "low": 42.650001525878906 }, { "date": "2025-12-12", "close": 42.830002, "volume": 17179800, "open": 43.16999816894531, "high": 43.380001068115234, "low": 42.77000045776367 }, { "date": "2025-12-15", "close": 43.220001, "volume": 19176400, "open": 43.11000061035156, "high": 43.290000915527344, "low": 42.83000183105469 }, { "date": "2025-12-16", "close": 43.040001, "volume": 19067900, "open": 43.20000076293945, "high": 43.310001373291016, "low": 42.779998779296875 }, { "date": "2025-12-17", "close": 42.759998, "volume": 19444600, "open": 43.060001373291016, "high": 43.13999938964844, "low": 42.540000915527344 }, { "date": "2025-12-18", "close": 43.18, "volume": 21935800, "open": 43.029998779296875, "high": 43.41999816894531, "low": 42.970001220703125 }, { "date": "2025-12-19", "close": 42.630001, "volume": 22612000, "open": 43.119998931884766, "high": 43.369998931884766, "low": 42.599998474121094 }, { "date": "2025-12-22", "close": 42.470001, "volume": 17894900, "open": 42.290000915527344, "high": 42.529998779296875, "low": 42.029998779296875 }, { "date": "2025-12-23", "close": 42.619999, "volume": 15097300, "open": 42.400001525878906, "high": 42.75, "low": 42.380001068115234 }, { "date": "2025-12-24", "close": 42.810001, "volume": 5761000, "open": 42.61000061035156, "high": 42.86000061035156, "low": 42.54999923706055 }, { "date": "2025-12-26", "close": 42.779999, "volume": 8436700, "open": 42.790000915527344, "high": 42.869998931884766, "low": 42.630001068115234 }, { "date": "2025-12-29", "close": 42.860001, "volume": 12838700, "open": 42.810001373291016, "high": 43.11000061035156, "low": 42.77000045776367 }, { "date": "2025-12-30", "close": 42.959999, "volume": 9255300, "open": 42.880001068115234, "high": 43.040000915527344, "low": 42.810001373291016 }, { "date": "2025-12-31", "close": 42.689999, "volume": 10129000, "open": 42.970001220703125, "high": 43.0099983215332, "low": 42.68000030517578 }, { "date": "2026-01-02", "close": 43.18, "volume": 20495400, "open": 42.88999938964844, "high": 43.38999938964844, "low": 42.65999984741211 }, { "date": "2026-01-05", "close": 42.700001, "volume": 27884400, "open": 43.189998626708984, "high": 43.290000915527344, "low": 42.060001373291016 }, { "date": "2026-01-06", "close": 42.91, "volume": 21861800, "open": 42.75, "high": 42.959999084472656, "low": 42.52000045776367 }, { "date": "2026-01-07", "close": 41.869999, "volume": 27613300, "open": 42.95000076293945, "high": 42.970001220703125, "low": 41.7400016784668 }, { "date": "2026-01-08", "close": 41.990002, "volume": 22853300, "open": 41.81999969482422, "high": 42.290000915527344, "low": 41.810001373291016 }, { "date": "2026-01-09", "close": 42.509998, "volume": 21518300, "open": 42.52000045776367, "high": 42.88999938964844, "low": 42.4900016784668 }, { "date": "2026-01-12", "close": 42.580002, "volume": 16810600, "open": 42.380001068115234, "high": 42.709999084472656, "low": 42.29999923706055 }, { "date": "2026-01-13", "close": 42.849998, "volume": 22207400, "open": 42.619998931884766, "high": 42.959999084472656, "low": 42.41999816894531 }, { "date": "2026-01-14", "close": 43.169998, "volume": 21403100, "open": 42.810001373291016, "high": 43.31999969482422, "low": 42.77000045776367 }, { "date": "2026-01-15", "close": 43.610001, "volume": 21762700, "open": 43.31999969482422, "high": 43.81999969482422, "low": 43.31999969482422 }, { "date": "2026-01-16", "close": 43.389999, "volume": 27803600, "open": 43.16999816894531, "high": 43.52000045776367, "low": 42.939998626708984 }, { "date": "2026-01-20", "close": 42.959999, "volume": 25300900, "open": 43.119998931884766, "high": 43.36000061035156, "low": 42.83000183105469 }, { "date": "2026-01-21", "close": 43.02, "volume": 33736500, "open": 43.310001373291016, "high": 43.310001373291016, "low": 42.689998626708984 }, { "date": "2026-01-22", "close": 42.709999, "volume": 26170700, "open": 43.20000076293945, "high": 43.27000045776367, "low": 42.599998474121094 }, { "date": "2026-01-23", "close": 42.560001, "volume": 26527200, "open": 42.709999084472656, "high": 42.75, "low": 42.29999923706055 }, { "date": "2026-01-26", "close": 42.869999, "volume": 19254000, "open": 42.70000076293945, "high": 43.18000030517578, "low": 42.65999984741211 }, { "date": "2026-01-27", "close": 43.43, "volume": 31070500, "open": 42.81999969482422, "high": 43.54999923706055, "low": 42.599998474121094 }, { "date": "2026-01-28", "close": 43.330002, "volume": 25183600, "open": 43.5, "high": 43.66999816894531, "low": 43.130001068115234 }, { "date": "2026-01-29", "close": 43.330002, "volume": 27417900, "open": 43.5099983215332, "high": 43.77000045776367, "low": 43.08000183105469 }, { "date": "2026-01-30", "close": 43.25, "volume": 27998400, "open": 43.22999954223633, "high": 43.380001068115234, "low": 42.77000045776367 }, { "date": "2026-02-02", "close": 42.619999, "volume": 32847600, "open": 43.29999923706055, "high": 43.47999954223633, "low": 42.54999923706055 }, { "date": "2026-02-03", "close": 43.240002, "volume": 35525500, "open": 42.65999984741211, "high": 43.41999816894531, "low": 42.65999984741211 }, { "date": "2026-02-04", "close": 43.080002, "volume": 30994300, "open": 43.470001220703125, "high": 43.650001525878906, "low": 42.9900016784668 }, { "date": "2026-02-05", "close": 43.099998, "volume": 31475400, "open": 43.220001220703125, "high": 43.369998931884766, "low": 42.869998931884766 }, { "date": "2026-02-06", "close": 43.349998, "volume": 30530100, "open": 43.4900016784668, "high": 43.86000061035156, "low": 42.97999954223633 }, { "date": "2026-02-09", "close": 43.48, "volume": 21173900, "open": 43.369998931884766, "high": 43.54999923706055, "low": 43.060001373291016 }, { "date": "2026-02-10", "close": 44.200001, "volume": 34683600, "open": 43.75, "high": 44.529998779296875, "low": 43.560001373291016 }, { "date": "2026-02-11", "close": 44.59, "volume": 25614800, "open": 44.36000061035156, "high": 44.630001068115234, "low": 44.13999938964844 }, { "date": "2026-02-12", "close": 45.25, "volume": 45623300, "open": 44.790000915527344, "high": 45.7400016784668, "low": 44.7400016784668 }, { "date": "2026-02-13", "close": 46.5, "volume": 42451800, "open": 45.20000076293945, "high": 46.599998474121094, "low": 45.20000076293945 }, { "date": "2026-02-17", "close": 46.380001, "volume": 32424000, "open": 46.79999923706055, "high": 47.08000183105469, "low": 46.2400016784668 }, { "date": "2026-02-18", "close": 45.610001, "volume": 32841500, "open": 46.61000061035156, "high": 46.61000061035156, "low": 45.5099983215332 }, { "date": "2026-02-19", "close": 46.110001, "volume": 24172500, "open": 45.779998779296875, "high": 46.18000030517578, "low": 45.68000030517578 }, { "date": "2026-02-20", "close": 46.330002, "volume": 22623200, "open": 46.29999923706055, "high": 46.4900016784668, "low": 45.880001068115234 }, { "date": "2026-02-23", "close": 46.68, "volume": 33130900, "open": 46.470001220703125, "high": 46.959999084472656, "low": 46.369998931884766 }, { "date": "2026-02-24", "close": 47.200001, "volume": 29503300, "open": 46.63999938964844, "high": 47.22999954223633, "low": 46.290000915527344 }, { "date": "2026-02-25", "close": 47.360001, "volume": 22356600, "open": 47.209999084472656, "high": 47.43000030517578, "low": 46.599998474121094 }, { "date": "2026-02-26", "close": 47.18, "volume": 30578600, "open": 47.27000045776367, "high": 47.38999938964844, "low": 46.90999984741211 }, { "date": "2026-02-27", "close": 47.73, "volume": 39759600, "open": 47.20000076293945, "high": 47.79999923706055, "low": 47.130001068115234 }, { "date": "2026-03-02", "close": 47.369999, "volume": 33087300, "open": 47.40999984741211, "high": 47.7400016784668, "low": 47.36000061035156 }, { "date": "2026-03-03", "close": 47.07, "volume": 60946600, "open": 46.70000076293945, "high": 47.45000076293945, "low": 45.959999084472656 }, { "date": "2026-03-04", "close": 47.27, "volume": 24020800, "open": 47.09000015258789, "high": 47.41999816894531, "low": 46.7599983215332 }, { "date": "2026-03-05", "close": 46.900002, "volume": 29794500, "open": 46.95000076293945, "high": 47.02000045776367, "low": 46.470001220703125 }, { "date": "2026-03-06", "close": 46.740002, "volume": 25001700, "open": 46.630001068115234, "high": 46.959999084472656, "low": 46.34000015258789 }, { "date": "2026-03-09", "close": 46.849998, "volume": 27759000, "open": 46.560001373291016, "high": 46.95000076293945, "low": 46.040000915527344 }, { "date": "2026-03-10", "close": 46.560001, "volume": 24935900, "open": 46.63999938964844, "high": 47.040000915527344, "low": 46.470001220703125 }, { "date": "2026-03-11", "close": 46.169998, "volume": 20026100, "open": 46.5, "high": 46.560001373291016, "low": 46.0 }, { "date": "2026-03-12", "close": 46.5, "volume": 27419900, "open": 46.0, "high": 47.040000915527344, "low": 45.959999084472656 }, { "date": "2026-03-13", "close": 46.959999, "volume": 31521000, "open": 46.970001220703125, "high": 47.31999969482422, "low": 46.86000061035156 }, { "date": "2026-03-16", "close": 47.259998, "volume": 19775400, "open": 47.45000076293945, "high": 47.5, "low": 46.95000076293945 }, { "date": "2026-03-17", "close": 47.130001, "volume": 18502300, "open": 47.52000045776367, "high": 47.63999938964844, "low": 47.08000183105469 }, { "date": "2026-03-18", "close": 46.73, "volume": 31063500, "open": 46.95000076293945, "high": 47.150001525878906, "low": 46.72999954223633 }, { "date": "2026-03-19", "close": 46.540001, "volume": 29544000, "open": 46.650001525878906, "high": 46.900001525878906, "low": 46.040000915527344 }, { "date": "2026-03-20", "close": 44.650002, "volume": 47128300, "open": 46.459999084472656, "high": 46.65999984741211, "low": 44.43000030517578 }, { "date": "2026-03-23", "close": 44.779999, "volume": 31574300, "open": 44.93000030517578, "high": 45.189998626708984, "low": 44.56999969482422 }, { "date": "2026-03-24", "close": 45.09, "volume": 24183800, "open": 44.560001373291016, "high": 45.540000915527344, "low": 44.4900016784668 }, { "date": "2026-03-25", "close": 45.25, "volume": 22297400, "open": 45.52000045776367, "high": 45.650001525878906, "low": 45.209999084472656 }, { "date": "2026-03-26", "close": 45.330002, "volume": 19988000, "open": 45.2400016784668, "high": 45.47999954223633, "low": 45.02000045776367 }, { "date": "2026-03-27", "close": 45.59, "volume": 26172900, "open": 45.369998931884766, "high": 46.08000183105469, "low": 45.29999923706055 }, { "date": "2026-03-30", "close": 45.919998, "volume": 28363600, "open": 46.16999816894531, "high": 46.34000015258789, "low": 45.7599983215332 }, { "date": "2026-03-31", "close": 45.889999, "volume": 42852800, "open": 45.849998474121094, "high": 45.95000076293945, "low": 45.2599983215332 }, { "date": "2026-04-01", "close": 46.110001, "volume": 31185100, "open": 45.779998779296875, "high": 46.279998779296875, "low": 45.70000076293945 }, { "date": "2026-04-02", "close": 46.34, "volume": 17331800, "open": 46.040000915527344, "high": 46.59000015258789, "low": 45.90999984741211 }, { "date": "2026-04-06", "close": 46.169998, "volume": 12939500, "open": 46.150001525878906, "high": 46.5, "low": 46.09000015258789 }, { "date": "2026-04-07", "close": 46.27, "volume": 13657000, "open": 46.060001373291016, "high": 46.43000030517578, "low": 46.040000915527344 }, { "date": "2026-04-08", "close": 46.779999, "volume": 18879700, "open": 46.290000915527344, "high": 46.779998779296875, "low": 45.97999954223633 }, { "date": "2026-04-09", "close": 47.150002, "volume": 23274600, "open": 46.65999984741211, "high": 47.709999084472656, "low": 46.619998931884766 }, { "date": "2026-04-10", "close": 46.959999, "volume": 15052100, "open": 47.060001373291016, "high": 47.459999084472656, "low": 46.869998931884766 }, { "date": "2026-04-13", "close": 46.389999, "volume": 17795700, "open": 46.84000015258789, "high": 46.880001068115234, "low": 46.119998931884766 }, { "date": "2026-04-14", "close": 46.470001, "volume": 25118600, "open": 46.400001525878906, "high": 46.560001373291016, "low": 45.900001525878906 }, { "date": "2026-04-15", "close": 46.02, "volume": 24843900, "open": 46.310001373291016, "high": 46.31999969482422, "low": 45.880001068115234 }, { "date": "2026-04-16", "close": 46.349998, "volume": 26945000, "open": 46.0, "high": 46.369998931884766, "low": 45.84000015258789 }, { "date": "2026-04-17", "close": 46.16, "volume": 17601500, "open": 46.22999954223633, "high": 46.279998779296875, "low": 45.63999938964844 }, { "date": "2026-04-20", "close": 45.75, "volume": 14376100, "open": 46.119998931884766, "high": 46.34000015258789, "low": 45.650001525878906 }, { "date": "2026-04-21", "close": 44.950001, "volume": 19596900, "open": 45.90999984741211, "high": 45.95000076293945, "low": 44.90999984741211 }, { "date": "2026-04-22", "close": 44.869999, "volume": 21731700, "open": 45.34000015258789, "high": 45.619998931884766, "low": 44.709999084472656 }, { "date": "2026-04-23", "close": 46.09, "volume": 23864300, "open": 45.369998931884766, "high": 46.13999938964844, "low": 45.20000076293945 }, { "date": "2026-04-24", "close": 46.18, "volume": 24158700, "open": 46.029998779296875, "high": 46.29999923706055, "low": 45.7400016784668 }, { "date": "2026-04-27", "close": 46.189999, "volume": 14543100, "open": 46.369998931884766, "high": 46.5, "low": 46.16999816894531 }, { "date": "2026-04-28", "close": 46.25, "volume": 13016000, "open": 46.439998626708984, "high": 46.52000045776367, "low": 46.040000915527344 }, { "date": "2026-04-29", "close": 45.68, "volume": 12655100, "open": 46.06999969482422, "high": 46.27000045776367, "low": 45.560001373291016 }, { "date": "2026-04-30", "close": 46.849998, "volume": 22378500, "open": 45.849998474121094, "high": 46.88999938964844, "low": 45.849998474121094 }, { "date": "2026-05-01", "close": 46.549999, "volume": 15507000, "open": 46.84000015258789, "high": 47.29999923706055, "low": 46.52000045776367 }, { "date": "2026-05-04", "close": 46.369999, "volume": 18054200, "open": 46.2599983215332, "high": 46.849998474121094, "low": 46.09000015258789 }, { "date": "2026-05-05", "close": 46.369999, "volume": 17499600, "open": 46.529998779296875, "high": 46.81999969482422, "low": 46.36000061035156 }, { "date": "2026-05-06", "close": 45.709999, "volume": 26315500, "open": 46.279998779296875, "high": 46.380001068115234, "low": 45.63999938964844 }, { "date": "2026-05-07", "close": 45.119999, "volume": 23499400, "open": 45.619998931884766, "high": 45.68000030517578, "low": 45.0 }, { "date": "2026-05-08", "close": 44.720001, "volume": 18158100, "open": 45.36000061035156, "high": 45.5099983215332, "low": 44.689998626708984 }, { "date": "2026-05-11", "close": 45.139999, "volume": 22669300, "open": 45.099998474121094, "high": 45.310001373291016, "low": 44.83000183105469 }, { "date": "2026-05-12", "close": 45.189999, "volume": 28240500, "open": 45.060001373291016, "high": 45.380001068115234, "low": 44.79999923706055 }, { "date": "2026-05-13", "close": 44.669998, "volume": 27268600, "open": 44.79999923706055, "high": 44.81999969482422, "low": 44.36000061035156 }, { "date": "2026-05-14", "close": 44.900002, "volume": 18472900, "open": 44.630001068115234, "high": 44.91999816894531, "low": 44.54999923706055 }, { "date": "2026-05-15", "close": 43.869999, "volume": 21857600, "open": 44.709999084472656, "high": 44.77000045776367, "low": 43.83000183105469 }, { "date": "2026-05-18", "close": 43.939999, "volume": 31554300, "open": 44.06999969482422, "high": 44.209999084472656, "low": 43.529998779296875 }, { "date": "2026-05-19", "close": 44.34, "volume": 22307100, "open": 43.81999969482422, "high": 44.40999984741211, "low": 43.619998931884766 }, { "date": "2026-05-20", "close": 44.509998, "volume": 17584800, "open": 44.65999984741211, "high": 44.86000061035156, "low": 44.40999984741211 }, { "date": "2026-05-21", "close": 45.0, "volume": 18781100, "open": 44.54999923706055, "high": 45.0099983215332, "low": 44.439998626708984 }, { "date": "2026-05-22", "close": 45.349998, "volume": 15187100, "open": 45.060001373291016, "high": 45.439998626708984, "low": 44.91999816894531 }, { "date": "2026-05-26", "close": 45.330002, "volume": 13738200, "open": 45.59000015258789, "high": 45.63999938964844, "low": 45.33000183105469 }, { "date": "2026-05-27", "close": 45.139999, "volume": 16869400, "open": 45.25, "high": 45.369998931884766, "low": 44.95000076293945 }, { "date": "2026-05-28", "close": 44.630001, "volume": 19383000, "open": 45.029998779296875, "high": 45.27000045776367, "low": 44.58000183105469 }, { "date": "2026-05-29", "close": 44.419998, "volume": 23048500, "open": 44.66999816894531, "high": 44.720001220703125, "low": 44.25 }, { "date": "2026-06-01", "close": 43.099998, "volume": 31206300, "open": 43.900001525878906, "high": 43.959999084472656, "low": 43.06999969482422 }, { "date": "2026-06-02", "close": 43.900002, "volume": 27366300, "open": 43.209999084472656, "high": 43.959999084472656, "low": 43.18000030517578 }, { "date": "2026-06-03", "close": 43.709999, "volume": 21948600, "open": 43.959999084472656, "high": 44.47999954223633, "low": 43.68000030517578 }, { "date": "2026-06-04", "close": 43.939999, "volume": 18216500, "open": 43.869998931884766, "high": 44.11000061035156, "low": 43.34000015258789 }, { "date": "2026-06-05", "close": 44.349998, "volume": 21351600, "open": 44.040000915527344, "high": 44.619998931884766, "low": 43.970001220703125 }, { "date": "2026-06-08", "close": 43.52, "volume": 20843500, "open": 44.31999969482422, "high": 44.380001068115234, "low": 43.470001220703125 }, { "date": "2026-06-09", "close": 43.98, "volume": 20424800, "open": 43.63999938964844, "high": 44.08000183105469, "low": 43.470001220703125 }, { "date": "2026-06-10", "close": 44.0, "volume": 17778000, "open": 44.220001220703125, "high": 44.279998779296875, "low": 43.790000915527344 }, { "date": "2026-06-11", "close": 44.049999, "volume": 19146300, "open": 44.220001220703125, "high": 44.52000045776367, "low": 44.0099983215332 }, { "date": "2026-06-12", "close": 44.529999, "volume": 17942600, "open": 44.189998626708984, "high": 44.61000061035156, "low": 44.189998626708984 }, { "date": "2026-06-15", "close": 44.740002, "volume": 18437600, "open": 44.47999954223633, "high": 45.0, "low": 44.189998626708984 }, { "date": "2026-06-16", "close": 45.060001, "volume": 16396600, "open": 44.84000015258789, "high": 45.5, "low": 44.7599983215332 }, { "date": "2026-06-17", "close": 44.459999, "volume": 22210400, "open": 44.81999969482422, "high": 45.16999816894531, "low": 44.2400016784668 }, { "date": "2026-06-18", "close": 44.759998, "volume": 36828300, "open": 44.599998474121094, "high": 45.34000015258789, "low": 44.529998779296875 }, { "date": "2026-06-22", "close": 44.720001, "volume": 21868600, "open": 44.47999954223633, "high": 44.970001220703125, "low": 44.43000030517578 }, { "date": "2026-06-23", "close": 45.07, "volume": 22295600, "open": 44.75, "high": 45.20000076293945, "low": 44.459999084472656 }, { "date": "2026-06-24", "close": 45.540001, "volume": 18884500, "open": 45.290000915527344, "high": 45.599998474121094, "low": 45.09000015258789 }, { "date": "2026-06-25", "close": 45.849998, "volume": 19262800, "open": 45.65999984741211, "high": 46.189998626708984, "low": 45.5 }, { "date": "2026-06-26", "close": 46.200001, "volume": 19479300, "open": 46.0, "high": 46.22999954223633, "low": 45.88999938964844 }, { "date": "2026-06-29", "close": 46.02, "volume": 17917800, "open": 46.20000076293945, "high": 46.310001373291016, "low": 45.77000045776367 }, { "date": "2026-06-30", "close": 45.34, "volume": 18906800, "open": 45.86000061035156, "high": 45.95000076293945, "low": 45.31999969482422 }, { "date": "2026-07-01", "close": 44.77, "volume": 29493100, "open": 45.2400016784668, "high": 45.36000061035156, "low": 44.63999938964844 }, { "date": "2026-07-02", "close": 45.759998, "volume": 24327900, "open": 45.029998779296875, "high": 45.79999923706055, "low": 45.0 }, { "date": "2026-07-06", "close": 45.299999, "volume": 19176600, "open": 45.709999084472656, "high": 45.83000183105469, "low": 45.11000061035156 }, { "date": "2026-07-07", "close": 45.700001, "volume": 18962700, "open": 45.630001068115234, "high": 46.31999969482422, "low": 45.529998779296875 }, { "date": "2026-07-08", "close": 45.360001, "volume": 14863200, "open": 45.7400016784668, "high": 45.81999969482422, "low": 45.310001373291016 }, { "date": "2026-07-09", "close": 45.130001, "volume": 19667800, "open": 45.560001373291016, "high": 45.65999984741211, "low": 45.040000915527344 }, { "date": "2026-07-10", "close": 45.41, "volume": 14050300, "open": 45.119998931884766, "high": 45.47999954223633, "low": 45.09000015258789 }, { "date": "2026-07-13", "close": 45.720001, "volume": 15732100, "open": 45.45000076293945, "high": 45.880001068115234, "low": 45.43000030517578 }, { "date": "2026-07-14", "close": 45.689999, "volume": 17386900, "open": 45.93000030517578, "high": 46.279998779296875, "low": 45.560001373291016 }, { "date": "2026-07-15", "close": 45.220001, "volume": 15909500, "open": 45.72999954223633, "high": 45.95000076293945, "low": 45.16999816894531 }, { "date": "2026-07-16", "close": 45.470001, "volume": 15615700, "open": 45.2400016784668, "high": 45.619998931884766, "low": 45.119998931884766 }, { "date": "2026-07-17", "close": 45.169998, "volume": 20924600, "open": 45.900001525878906, "high": 46.150001525878906, "low": 45.060001373291016 }, { "date": "2026-07-20", "close": 44.939999, "volume": 17830900, "open": 45.33000183105469, "high": 45.65999984741211, "low": 44.810001373291016 }, { "date": "2026-07-21", "close": 44.919998, "volume": 15891700, "open": 44.869998931884766, "high": 45.040000915527344, "low": 44.63999938964844 }, { "date": "2026-07-22", "close": 45.93, "volume": 18366900, "open": 45.27000045776367, "high": 45.9900016784668, "low": 45.209999084472656 }, { "date": "2026-07-23", "close": 46.189999, "volume": 13696700, "open": 45.650001525878906, "high": 46.33000183105469, "low": 45.599998474121094 }, { "date": "2026-07-24", "close": 46.290001, "volume": 16109000, "open": 46.400001525878906, "high": 46.630001068115234, "low": 46.099998474121094 }, { "date": "2026-07-27", "close": 45.68, "volume": 16609100, "open": 46.130001068115234, "high": 46.279998779296875, "low": 45.560001373291016 }, { "date": "2026-07-28", "close": 45.52, "volume": 16412000, "open": 45.86000061035156, "high": 46.43000030517578, "low": 45.5 }, { "date": "2026-07-29", "close": 44.91, "volume": 23653200, "open": 45.7599983215332, "high": 45.79999923706055, "low": 44.72999954223633 }, { "date": "2026-07-30", "close": 44.66, "volume": 23428600, "open": 45.20000076293945, "high": 45.2400016784668, "low": 44.36000061035156 }, { "date": "2026-07-31", "close": 44.349998, "volume": 20778500, "open": 44.61000061035156, "high": 44.7400016784668, "low": 44.310001373291016 }, { "date": "2026-08-03", "close": 44.360001, "volume": 25872600, "open": 44.2400016784668, "high": 44.65999984741211, "low": 43.939998626708984 }, { "date": "2026-08-04", "close": 44.110001, "volume": 26772300, "open": 44.25, "high": 44.290000915527344, "low": 43.59000015258789 }, { "date": "2026-08-05", "close": 43.66, "volume": 26062300, "open": 44.099998474121094, "high": 44.130001068115234, "low": 43.290000915527344 }, { "date": "2026-08-06", "close": 43.380001, "volume": 27020100, "open": 44.150001525878906, "high": 44.27000045776367, "low": 43.15999984741211 }, { "date": "2026-08-07", "close": 43.610001, "volume": 18693800, "open": 43.20000076293945, "high": 43.869998931884766, "low": 42.95000076293945 }, { "date": "2026-08-10", "close": 43.130001, "volume": 25438200, "open": 43.43000030517578, "high": 43.52000045776367, "low": 43.060001373291016 }, { "date": "2026-08-11", "close": 43.630001, "volume": 19690800, "open": 43.130001068115234, "high": 43.709999084472656, "low": 43.08000183105469 }, { "date": "2026-08-12", "close": 43.84, "volume": 15979000, "open": 43.7599983215332, "high": 43.959999084472656, "low": 43.63999938964844 }, { "date": "2026-08-13", "close": 44.040001, "volume": 17855900, "open": 43.88999938964844, "high": 44.20000076293945, "low": 43.880001068115234 }, { "date": "2026-08-14", "close": 44.310001, "volume": 17154200, "open": 44.0099983215332, "high": 44.40999984741211, "low": 43.97999954223633 }, { "date": "2026-08-17", "close": 44.18, "volume": 16377500, "open": 44.20000076293945, "high": 44.25, "low": 43.81999969482422 }, { "date": "2026-08-18", "close": 44.02, "volume": 19424700, "open": 44.529998779296875, "high": 44.650001525878906, "low": 43.95000076293945 }, { "date": "2026-08-19", "close": 44.02, "volume": 15856400, "open": 44.2599983215332, "high": 44.380001068115234, "low": 43.79999923706055 }, { "date": "2026-08-20", "close": 43.77, "volume": 17077400, "open": 43.83000183105469, "high": 44.2599983215332, "low": 43.75 }, { "date": "2026-08-21", "close": 42.77, "volume": 22073000, "open": 43.900001525878906, "high": 43.959999084472656, "low": 42.75 }, { "date": "2026-08-24", "close": 43.220001, "volume": 20055700, "open": 42.869998931884766, "high": 43.2599983215332, "low": 42.70000076293945 }, { "date": "2026-08-25", "close": 43.310001, "volume": 13430200, "open": 43.2400016784668, "high": 43.47999954223633, "low": 43.06999969482422 }, { "date": "2026-08-26", "close": 43.509998, "volume": 12240200, "open": 43.310001373291016, "high": 43.709999084472656, "low": 43.279998779296875 }, { "date": "2026-08-27", "close": 43.18, "volume": 16033500, "open": 43.220001220703125, "high": 43.33000183105469, "low": 42.91999816894531 }, { "date": "2026-08-28", "close": 42.73, "volume": 20360500, "open": 43.34000015258789, "high": 43.380001068115234, "low": 42.560001373291016 }, { "date": "2026-08-31", "close": 42.23, "volume": 31622300, "open": 42.0, "high": 42.400001525878906, "low": 41.86000061035156 }, { "date": "2026-09-01", "close": 42.560001, "volume": 30615800, "open": 42.29999923706055, "high": 42.61000061035156, "low": 42.09000015258789 }, { "date": "2026-09-02", "close": 42.669998, "volume": 29769100, "open": 42.400001525878906, "high": 42.709999084472656, "low": 42.02000045776367 }, { "date": "2026-09-03", "close": 43.029999, "volume": 22875900, "open": 42.81999969482422, "high": 43.130001068115234, "low": 42.77000045776367 }, { "date": "2026-09-04", "close": 43.080002, "volume": 18858100, "open": 42.77000045776367, "high": 43.22999954223633, "low": 42.75 }, { "date": "2026-09-08", "close": 43.450001, "volume": 19711400, "open": 43.04999923706055, "high": 43.709999084472656, "low": 43.040000915527344 }, { "date": "2026-09-09", "close": 42.939999, "volume": 16901700, "open": 43.400001525878906, "high": 43.529998779296875, "low": 42.83000183105469 }, { "date": "2026-09-10", "close": 42.52, "volume": 20625300, "open": 42.9900016784668, "high": 43.25, "low": 42.5099983215332 }, { "date": "2026-09-11", "close": 42.389999, "volume": 15174000, "open": 42.88999938964844, "high": 42.959999084472656, "low": 42.310001373291016 }, { "date": "2026-09-14", "close": 41.82, "volume": 23581300, "open": 42.380001068115234, "high": 42.439998626708984, "low": 41.75 }, { "date": "2026-09-15", "close": 41.32, "volume": 24210500, "open": 41.91999816894531, "high": 41.95000076293945, "low": 41.290000915527344 }, { "date": "2026-09-16", "close": 41.32, "volume": 23577400, "open": 41.630001068115234, "high": 41.65999984741211, "low": 41.150001525878906 }, { "date": "2026-09-17", "close": 41.689999, "volume": 20994900, "open": 41.5, "high": 41.7599983215332, "low": 41.31999969482422 }, { "date": "2026-09-18", "close": 41.099998, "volume": 22574400, "open": 41.380001068115234, "high": 41.5, "low": 41.08000183105469 }, { "date": "2026-09-21", "close": 40.66, "volume": 20935300, "open": 40.77000045776367, "high": 40.93000030517578, "low": 40.58000183105469 }, { "date": "2026-09-22", "close": 40.529999, "volume": 18870400, "open": 40.59000015258789, "high": 40.81999969482422, "low": 40.45000076293945 }, { "date": "2026-09-23", "close": 39.75, "volume": 27874300, "open": 40.380001068115234, "high": 40.40999984741211, "low": 39.709999084472656 }, { "date": "2026-09-24", "close": 39.360001, "volume": 25586500, "open": 39.880001068115234, "high": 39.88999938964844, "low": 39.36000061035156 }, { "date": "2026-09-25", "close": 39.509998, "volume": 30294900, "open": 39.40999984741211, "high": 39.599998474121094, "low": 39.130001068115234 }, { "date": "2026-09-28", "close": 39.25, "volume": 33073600, "open": 39.4900016784668, "high": 39.54999923706055, "low": 39.060001373291016 }, { "date": "2026-09-29", "close": 39.709999, "volume": 49172600, "open": 39.15999984741211, "high": 39.79999923706055, "low": 39.029998779296875 }, { "date": "2026-09-30", "close": 39.439999, "volume": 55592900, "open": 39.83000183105469, "high": 39.939998626708984, "low": 39.41999816894531 }, { "date": "2026-10-01", "close": 39.68, "volume": 61370500, "open": 39.439998626708984, "high": 39.72999954223633, "low": 39.099998474121094 }, { "date": "2026-10-02", "close": 39.830002, "volume": 63663300, "open": 39.880001068115234, "high": 40.209999084472656, "low": 39.68000030517578 }, { "date": "2026-10-05", "close": 39.970001, "volume": 38491800, "open": 39.869998931884766, "high": 40.209999084472656, "low": 39.58000183105469 }, { "date": "2026-10-06", "close": 41.16, "volume": 52078400, "open": 40.40999984741211, "high": 41.189998626708984, "low": 40.40999984741211 }, { "date": "2026-10-07", "close": 41.150002, "volume": 45079400, "open": 40.9900016784668, "high": 41.33000183105469, "low": 40.81999969482422 }, { "date": "2026-10-08", "close": 41.07, "volume": 28810500, "open": 41.150001525878906, "high": 41.369998931884766, "low": 40.63999938964844 }, { "date": "2026-10-09", "close": 41.41, "volume": 16804300, "open": 40.970001220703125, "high": 41.459999084472656, "low": 40.970001220703125 }, { "date": "2026-10-12", "close": 41.630001, "volume": 16550400, "open": 41.459999084472656, "high": 41.63999938964844, "low": 41.20000076293945 }, { "date": "2026-10-13", "close": 41.869999, "volume": 27230500, "open": 41.79999923706055, "high": 41.95000076293945, "low": 41.09000015258789 }, { "date": "2026-10-14", "close": 41.720001, "volume": 35418500, "open": 41.79999923706055, "high": 41.880001068115234, "low": 41.2400016784668 }, { "date": "2026-10-15", "close": 41.650002, "volume": 35257200, "open": 42.189998626708984, "high": 42.20000076293945, "low": 41.41999816894531 }, { "date": "2026-10-16", "close": 42.209999, "volume": 31905700, "open": 41.869998931884766, "high": 42.290000915527344, "low": 41.630001068115234 }, { "date": "2026-10-19", "close": 41.360001, "volume": 24381500, "open": 42.130001068115234, "high": 42.18000030517578, "low": 41.279998779296875 }, { "date": "2026-10-20", "close": 41.880001, "volume": 17936900, "open": 41.599998474121094, "high": 41.97999954223633, "low": 41.439998626708984 }, { "date": "2026-10-21", "close": 42.0, "volume": 40747300, "open": 42.25, "high": 42.2599983215332, "low": 41.869998931884766 }, { "date": "2026-10-22", "close": 42.869999, "volume": 29970300, "open": 42.11000061035156, "high": 42.880001068115234, "low": 42.0099983215332 }, { "date": "2026-10-23", "close": 42.560001, "volume": 18692600, "open": 42.72999954223633, "high": 42.810001373291016, "low": 42.38999938964844 }, { "date": "2026-10-26", "close": 42.549999, "volume": 13968200, "open": 42.529998779296875, "high": 42.81999969482422, "low": 42.470001220703125 }, { "date": "2026-10-27", "close": 42.849998, "volume": 16929800, "open": 42.63999938964844, "high": 42.88999938964844, "low": 42.5099983215332 }, { "date": "2026-10-28", "close": 42.490002, "volume": 19079700, "open": 42.83000183105469, "high": 42.970001220703125, "low": 42.41999816894531 }, { "date": "2026-10-29", "close": 43.139999, "volume": 24851100, "open": 42.900001525878906, "high": 43.25, "low": 42.86000061035156 }, { "date": "2026-10-30", "close": 43.43, "volume": 30337400, "open": 43.439998626708984, "high": 43.650001525878906, "low": 43.349998474121094 }, { "date": "2026-11-02", "close": 43.669998, "volume": 29808900, "open": 43.310001373291016, "high": 43.79999923706055, "low": 43.2400016784668 }, { "date": "2026-11-03", "close": 43.419998, "volume": 25705300, "open": 43.52000045776367, "high": 43.72999954223633, "low": 43.290000915527344 }, { "date": "2026-11-04", "close": 43.610001, "volume": 41316000, "open": 43.36000061035156, "high": 43.790000915527344, "low": 42.79999923706055 }, { "date": "2026-11-05", "close": 43.299999, "volume": 47696600, "open": 44.0099983215332, "high": 44.09000015258789, "low": 43.040000915527344 }, { "date": "2026-11-06", "close": 43.130001, "volume": 27250800, "open": 42.689998626708984, "high": 43.369998931884766, "low": 42.630001068115234 }, { "date": "2026-11-09", "close": 43.790001, "volume": 28323500, "open": 43.650001525878906, "high": 44.02000045776367, "low": 43.150001525878906 }, { "date": "2026-11-10", "close": 43.73, "volume": 16364600, "open": 43.4900016784668, "high": 43.83000183105469, "low": 43.36000061035156 }, { "date": "2026-11-11", "close": 43.82, "volume": 16031100, "open": 43.68000030517578, "high": 43.88999938964844, "low": 43.56999969482422 }, { "date": "2026-11-12", "close": 43.810001, "volume": 17034100, "open": 43.93000030517578, "high": 44.13999938964844, "low": 43.77000045776367 } ], "indicators": { "sma20": 42.981, "sma50": 41.8726, "return_20d": 5.186, "rsi14": 67.41, "realized_vol_20d": 15.8 }, "status": "observed" }, "XLV": { "symbol": "XLV", "name": "Health Care Select Sector SPDR", "group": "Sectors", "sector": "Health care", "asset_class": "sector_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/XLV/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 187.830002, "prev_close": 188.949997, "change": -1.119995, "change_pct": -0.5927, "volume": 7795500, "history": [ { "date": "2023-11-13", "close": 127.0, "volume": 11373800, "open": 126.4000015258789, "high": 127.25, "low": 125.66999816894531 }, { "date": "2023-11-14", "close": 127.860001, "volume": 11216900, "open": 127.7300033569336, "high": 128.7100067138672, "low": 127.41000366210938 }, { "date": "2023-11-15", "close": 127.959999, "volume": 9262700, "open": 127.94999694824219, "high": 128.47000122070312, "low": 127.63999938964844 }, { "date": "2023-11-16", "close": 128.509995, "volume": 7665900, "open": 128.33999633789062, "high": 128.77999877929688, "low": 127.8499984741211 }, { "date": "2023-11-17", "close": 128.25, "volume": 6766100, "open": 128.77999877929688, "high": 128.99000549316406, "low": 127.86000061035156 }, { "date": "2023-11-20", "close": 129.029999, "volume": 6910000, "open": 127.75, "high": 129.30999755859375, "low": 127.66000366210938 }, { "date": "2023-11-21", "close": 129.809998, "volume": 8373000, "open": 129.47000122070312, "high": 130.07000732421875, "low": 129.30999755859375 }, { "date": "2023-11-22", "close": 130.429993, "volume": 6737700, "open": 130.24000549316406, "high": 130.74000549316406, "low": 130.07000732421875 }, { "date": "2023-11-24", "close": 131.130005, "volume": 3708800, "open": 130.69000244140625, "high": 131.16000366210938, "low": 130.67999267578125 }, { "date": "2023-11-27", "close": 130.309998, "volume": 10530200, "open": 130.85000610351562, "high": 131.2899932861328, "low": 130.07000732421875 }, { "date": "2023-11-28", "close": 129.639999, "volume": 6261300, "open": 130.0800018310547, "high": 130.3699951171875, "low": 129.5500030517578 }, { "date": "2023-11-29", "close": 129.679993, "volume": 6979000, "open": 129.5, "high": 130.3800048828125, "low": 129.44000244140625 }, { "date": "2023-11-30", "close": 131.309998, "volume": 7743100, "open": 129.77999877929688, "high": 131.38999938964844, "low": 129.3300018310547 }, { "date": "2023-12-01", "close": 131.830002, "volume": 9370900, "open": 131.1300048828125, "high": 131.97000122070312, "low": 131.02999877929688 }, { "date": "2023-12-04", "close": 132.080002, "volume": 6943900, "open": 131.47999572753906, "high": 132.3300018310547, "low": 131.44000244140625 }, { "date": "2023-12-05", "close": 131.910004, "volume": 6581000, "open": 131.80999755859375, "high": 132.1199951171875, "low": 131.08999633789062 }, { "date": "2023-12-06", "close": 132.009995, "volume": 6210400, "open": 132.1999969482422, "high": 132.4499969482422, "low": 131.75 }, { "date": "2023-12-07", "close": 131.850006, "volume": 6396700, "open": 132.02999877929688, "high": 132.35000610351562, "low": 131.25 }, { "date": "2023-12-08", "close": 132.070007, "volume": 6007600, "open": 131.94000244140625, "high": 132.3800048828125, "low": 131.27999877929688 }, { "date": "2023-12-11", "close": 132.940002, "volume": 9016800, "open": 132.77999877929688, "high": 133.19000244140625, "low": 132.1300048828125 }, { "date": "2023-12-12", "close": 133.509995, "volume": 6779000, "open": 133.1300048828125, "high": 133.6999969482422, "low": 132.5 }, { "date": "2023-12-13", "close": 135.970001, "volume": 9074300, "open": 132.94000244140625, "high": 136.00999450683594, "low": 132.75999450683594 }, { "date": "2023-12-14", "close": 135.309998, "volume": 10098700, "open": 136.42999267578125, "high": 136.50999450683594, "low": 134.8000030517578 }, { "date": "2023-12-15", "close": 134.160004, "volume": 8296600, "open": 134.67999267578125, "high": 134.94000244140625, "low": 133.66000366210938 }, { "date": "2023-12-18", "close": 133.779999, "volume": 5944300, "open": 134.05999755859375, "high": 134.1999969482422, "low": 133.42999267578125 }, { "date": "2023-12-19", "close": 134.679993, "volume": 6358200, "open": 133.9499969482422, "high": 134.75, "low": 133.74000549316406 }, { "date": "2023-12-20", "close": 132.729996, "volume": 7299000, "open": 134.60000610351562, "high": 134.67999267578125, "low": 132.72000122070312 }, { "date": "2023-12-21", "close": 134.350006, "volume": 5606800, "open": 133.52999877929688, "high": 134.4499969482422, "low": 133.22000122070312 }, { "date": "2023-12-22", "close": 135.020004, "volume": 5355100, "open": 134.67999267578125, "high": 135.44000244140625, "low": 134.47999572753906 }, { "date": "2023-12-26", "close": 135.320007, "volume": 3688600, "open": 134.91000366210938, "high": 135.67999267578125, "low": 134.74000549316406 }, { "date": "2023-12-27", "close": 135.889999, "volume": 5444100, "open": 135.1699981689453, "high": 135.97999572753906, "low": 135.13999938964844 }, { "date": "2023-12-28", "close": 136.240005, "volume": 5800200, "open": 136.0, "high": 136.6999969482422, "low": 135.97999572753906 }, { "date": "2023-12-29", "close": 136.380005, "volume": 5590000, "open": 136.24000549316406, "high": 136.6199951171875, "low": 135.82000732421875 }, { "date": "2024-01-02", "close": 138.779999, "volume": 11785900, "open": 136.0399932861328, "high": 139.0500030517578, "low": 135.97000122070312 }, { "date": "2024-01-03", "close": 138.550003, "volume": 9585000, "open": 139.24000549316406, "high": 139.52999877929688, "low": 138.3800048828125 }, { "date": "2024-01-04", "close": 139.240005, "volume": 11649200, "open": 138.97999572753906, "high": 140.0, "low": 138.74000549316406 }, { "date": "2024-01-05", "close": 139.119995, "volume": 9437700, "open": 138.9199981689453, "high": 139.6999969482422, "low": 138.52999877929688 }, { "date": "2024-01-08", "close": 140.350006, "volume": 7999400, "open": 139.16000366210938, "high": 140.3800048828125, "low": 138.58999633789062 }, { "date": "2024-01-09", "close": 140.330002, "volume": 9201300, "open": 140.1999969482422, "high": 141.55999755859375, "low": 139.8699951171875 }, { "date": "2024-01-10", "close": 140.970001, "volume": 9773300, "open": 140.41000366210938, "high": 141.13999938964844, "low": 139.8800048828125 }, { "date": "2024-01-11", "close": 140.869995, "volume": 7182300, "open": 140.7899932861328, "high": 141.02999877929688, "low": 140.0 }, { "date": "2024-01-12", "close": 140.520004, "volume": 8026400, "open": 140.47999572753906, "high": 141.16000366210938, "low": 140.0500030517578 }, { "date": "2024-01-16", "close": 139.679993, "volume": 7426900, "open": 140.1699981689453, "high": 140.36000061035156, "low": 139.4600067138672 }, { "date": "2024-01-17", "close": 139.399994, "volume": 8337200, "open": 139.4499969482422, "high": 140.08999633789062, "low": 139.00999450683594 }, { "date": "2024-01-18", "close": 139.380005, "volume": 8929300, "open": 138.1999969482422, "high": 139.50999450683594, "low": 137.52000427246094 }, { "date": "2024-01-19", "close": 139.460007, "volume": 8842000, "open": 139.4600067138672, "high": 139.82000732421875, "low": 138.69000244140625 }, { "date": "2024-01-22", "close": 140.070007, "volume": 7831400, "open": 139.5800018310547, "high": 140.44000244140625, "low": 139.22999572753906 }, { "date": "2024-01-23", "close": 139.970001, "volume": 6407400, "open": 139.88999938964844, "high": 140.05999755859375, "low": 138.97000122070312 }, { "date": "2024-01-24", "close": 138.690002, "volume": 9104900, "open": 140.33999633789062, "high": 140.67999267578125, "low": 138.6699981689453 }, { "date": "2024-01-25", "close": 138.479996, "volume": 10050200, "open": 138.1999969482422, "high": 138.50999450683594, "low": 137.2100067138672 }, { "date": "2024-01-26", "close": 139.270004, "volume": 5759100, "open": 139.44000244140625, "high": 139.55999755859375, "low": 138.9199981689453 }, { "date": "2024-01-29", "close": 140.25, "volume": 6229600, "open": 139.39999389648438, "high": 140.25999450683594, "low": 139.30999755859375 }, { "date": "2024-01-30", "close": 140.570007, "volume": 5940300, "open": 140.47999572753906, "high": 140.82000732421875, "low": 139.80999755859375 }, { "date": "2024-01-31", "close": 140.380005, "volume": 10223100, "open": 141.63999938964844, "high": 141.75, "low": 140.35000610351562 }, { "date": "2024-02-01", "close": 142.199997, "volume": 8503600, "open": 140.5500030517578, "high": 142.1999969482422, "low": 139.8699951171875 }, { "date": "2024-02-02", "close": 141.990005, "volume": 10629200, "open": 142.14999389648438, "high": 142.64999389648438, "low": 141.27000427246094 }, { "date": "2024-02-05", "close": 142.429993, "volume": 9631700, "open": 142.5, "high": 143.30999755859375, "low": 141.77999877929688 }, { "date": "2024-02-06", "close": 143.979996, "volume": 10159000, "open": 143.5399932861328, "high": 144.08999633789062, "low": 142.82000732421875 }, { "date": "2024-02-07", "close": 144.369995, "volume": 7884600, "open": 144.33999633789062, "high": 145.02999877929688, "low": 144.07000732421875 }, { "date": "2024-02-08", "close": 144.119995, "volume": 6672400, "open": 144.22999572753906, "high": 144.22999572753906, "low": 143.47000122070312 }, { "date": "2024-02-09", "close": 144.009995, "volume": 7447800, "open": 144.05999755859375, "high": 144.2899932861328, "low": 143.5399932861328 }, { "date": "2024-02-12", "close": 144.199997, "volume": 6645500, "open": 143.82000732421875, "high": 144.24000549316406, "low": 143.13999938964844 }, { "date": "2024-02-13", "close": 142.860001, "volume": 11170000, "open": 143.47000122070312, "high": 144.47000122070312, "low": 142.14999389648438 }, { "date": "2024-02-14", "close": 144.100006, "volume": 9701100, "open": 143.35000610351562, "high": 144.14999389648438, "low": 143.07000732421875 }, { "date": "2024-02-15", "close": 145.149994, "volume": 9294800, "open": 144.1999969482422, "high": 145.42999267578125, "low": 143.99000549316406 }, { "date": "2024-02-16", "close": 145.619995, "volume": 8424100, "open": 145.33999633789062, "high": 146.60000610351562, "low": 144.82000732421875 }, { "date": "2024-02-20", "close": 145.130005, "volume": 9120400, "open": 145.72999572753906, "high": 146.19000244140625, "low": 144.75999450683594 }, { "date": "2024-02-21", "close": 145.449997, "volume": 7213500, "open": 144.66000366210938, "high": 145.49000549316406, "low": 144.24000549316406 }, { "date": "2024-02-22", "close": 147.160004, "volume": 9130000, "open": 145.63999938964844, "high": 147.42999267578125, "low": 145.3300018310547 }, { "date": "2024-02-23", "close": 147.860001, "volume": 9194600, "open": 147.66000366210938, "high": 148.27000427246094, "low": 147.33999633789062 }, { "date": "2024-02-26", "close": 147.100006, "volume": 7248300, "open": 147.77000427246094, "high": 148.11000061035156, "low": 146.97000122070312 }, { "date": "2024-02-27", "close": 146.740005, "volume": 7374000, "open": 146.3800048828125, "high": 147.19000244140625, "low": 146.0399932861328 }, { "date": "2024-02-28", "close": 146.009995, "volume": 8038800, "open": 146.1199951171875, "high": 146.27999877929688, "low": 145.32000732421875 }, { "date": "2024-02-29", "close": 144.820007, "volume": 9435600, "open": 146.0, "high": 146.24000549316406, "low": 144.72000122070312 }, { "date": "2024-03-01", "close": 146.339996, "volume": 8741400, "open": 145.14999389648438, "high": 146.44000244140625, "low": 144.50999450683594 }, { "date": "2024-03-04", "close": 146.119995, "volume": 10657800, "open": 145.9199981689453, "high": 146.67999267578125, "low": 145.77000427246094 }, { "date": "2024-03-05", "close": 145.029999, "volume": 9743400, "open": 146.1699981689453, "high": 146.41000366210938, "low": 144.5500030517578 }, { "date": "2024-03-06", "close": 146.020004, "volume": 8085300, "open": 145.3000030517578, "high": 146.55999755859375, "low": 145.3000030517578 }, { "date": "2024-03-07", "close": 146.699997, "volume": 6438300, "open": 146.3800048828125, "high": 147.0500030517578, "low": 146.17999267578125 }, { "date": "2024-03-08", "close": 146.429993, "volume": 7802500, "open": 146.55999755859375, "high": 147.25, "low": 146.1699981689453 }, { "date": "2024-03-11", "close": 146.350006, "volume": 7723800, "open": 146.10000610351562, "high": 146.61000061035156, "low": 145.2899932861328 }, { "date": "2024-03-12", "close": 147.029999, "volume": 7143700, "open": 146.4499969482422, "high": 147.38999938964844, "low": 145.9600067138672 }, { "date": "2024-03-13", "close": 146.460007, "volume": 7874200, "open": 147.58999633789062, "high": 147.6999969482422, "low": 145.88999938964844 }, { "date": "2024-03-14", "close": 145.940002, "volume": 9605700, "open": 146.5500030517578, "high": 146.66000366210938, "low": 145.1300048828125 }, { "date": "2024-03-15", "close": 145.360001, "volume": 10570500, "open": 145.02000427246094, "high": 145.66000366210938, "low": 144.85000610351562 }, { "date": "2024-03-18", "close": 144.820007, "volume": 6407000, "open": 145.42999267578125, "high": 145.57000732421875, "low": 144.72000122070312 }, { "date": "2024-03-19", "close": 145.779999, "volume": 5240200, "open": 144.94000244140625, "high": 145.8699951171875, "low": 144.52000427246094 }, { "date": "2024-03-20", "close": 145.449997, "volume": 8268200, "open": 145.42999267578125, "high": 145.5, "low": 144.63999938964844 }, { "date": "2024-03-21", "close": 145.639999, "volume": 8865300, "open": 145.75, "high": 146.1699981689453, "low": 145.33999633789062 }, { "date": "2024-03-22", "close": 145.440002, "volume": 5537200, "open": 145.85000610351562, "high": 146.22000122070312, "low": 145.25999450683594 }, { "date": "2024-03-25", "close": 145.240005, "volume": 5253000, "open": 145.7100067138672, "high": 145.86000061035156, "low": 145.00999450683594 }, { "date": "2024-03-26", "close": 145.770004, "volume": 6942400, "open": 145.52999877929688, "high": 145.94000244140625, "low": 145.13999938964844 }, { "date": "2024-03-27", "close": 147.710007, "volume": 8797400, "open": 147.00999450683594, "high": 147.7100067138672, "low": 146.6199951171875 }, { "date": "2024-03-28", "close": 147.729996, "volume": 8090200, "open": 147.9199981689453, "high": 148.22999572753906, "low": 147.67999267578125 }, { "date": "2024-04-01", "close": 146.470001, "volume": 7378300, "open": 147.63999938964844, "high": 147.72999572753906, "low": 145.94000244140625 }, { "date": "2024-04-02", "close": 144.190002, "volume": 10776400, "open": 144.49000549316406, "high": 144.64999389648438, "low": 143.44000244140625 }, { "date": "2024-04-03", "close": 144.029999, "volume": 8453400, "open": 144.44000244140625, "high": 145.08999633789062, "low": 143.69000244140625 }, { "date": "2024-04-04", "close": 141.949997, "volume": 12685700, "open": 144.92999267578125, "high": 145.02000427246094, "low": 141.8699951171875 }, { "date": "2024-04-05", "close": 143.220001, "volume": 9073100, "open": 141.72999572753906, "high": 143.69000244140625, "low": 141.61000061035156 }, { "date": "2024-04-08", "close": 142.759995, "volume": 9128200, "open": 143.11000061035156, "high": 143.11000061035156, "low": 142.5399932861328 }, { "date": "2024-04-09", "close": 143.270004, "volume": 10534400, "open": 143.07000732421875, "high": 143.35000610351562, "low": 142.27999877929688 }, { "date": "2024-04-10", "close": 141.589996, "volume": 13052700, "open": 141.83999633789062, "high": 142.24000549316406, "low": 141.10000610351562 }, { "date": "2024-04-11", "close": 141.009995, "volume": 8153900, "open": 142.02000427246094, "high": 142.0500030517578, "low": 140.60000610351562 }, { "date": "2024-04-12", "close": 138.910004, "volume": 13799400, "open": 140.27999877929688, "high": 140.2899932861328, "low": 138.4600067138672 }, { "date": "2024-04-15", "close": 138.630005, "volume": 10383600, "open": 140.1199951171875, "high": 140.6300048828125, "low": 138.41000366210938 }, { "date": "2024-04-16", "close": 138.679993, "volume": 10170500, "open": 139.8300018310547, "high": 139.8300018310547, "low": 138.58999633789062 }, { "date": "2024-04-17", "close": 138.440002, "volume": 8480100, "open": 139.49000549316406, "high": 139.6199951171875, "low": 138.22000122070312 }, { "date": "2024-04-18", "close": 138.429993, "volume": 8105800, "open": 138.52999877929688, "high": 139.25, "low": 138.2100067138672 }, { "date": "2024-04-19", "close": 138.949997, "volume": 9668400, "open": 139.14999389648438, "high": 139.33999633789062, "low": 138.4499969482422 }, { "date": "2024-04-22", "close": 139.479996, "volume": 8531300, "open": 139.3800048828125, "high": 140.58999633789062, "low": 138.92999267578125 }, { "date": "2024-04-23", "close": 141.300003, "volume": 8615500, "open": 140.82000732421875, "high": 141.55999755859375, "low": 140.17999267578125 }, { "date": "2024-04-24", "close": 140.860001, "volume": 7378600, "open": 140.99000549316406, "high": 141.14999389648438, "low": 140.22000122070312 }, { "date": "2024-04-25", "close": 139.919998, "volume": 9693300, "open": 140.77000427246094, "high": 141.0, "low": 139.1999969482422 }, { "date": "2024-04-26", "close": 139.960007, "volume": 6013800, "open": 139.39999389648438, "high": 140.3300018310547, "low": 139.3000030517578 }, { "date": "2024-04-29", "close": 140.429993, "volume": 6388600, "open": 140.1300048828125, "high": 140.8300018310547, "low": 139.72999572753906 }, { "date": "2024-04-30", "close": 140.330002, "volume": 9677700, "open": 140.89999389648438, "high": 141.1999969482422, "low": 140.22999572753906 }, { "date": "2024-05-01", "close": 140.580002, "volume": 10710200, "open": 139.7100067138672, "high": 141.83999633789062, "low": 139.5500030517578 }, { "date": "2024-05-02", "close": 140.479996, "volume": 8425500, "open": 141.33999633789062, "high": 141.44000244140625, "low": 139.72000122070312 }, { "date": "2024-05-03", "close": 140.830002, "volume": 8539300, "open": 141.08999633789062, "high": 141.22999572753906, "low": 140.10000610351562 }, { "date": "2024-05-06", "close": 141.399994, "volume": 5605100, "open": 140.9499969482422, "high": 141.44000244140625, "low": 140.63999938964844 }, { "date": "2024-05-07", "close": 142.570007, "volume": 7720600, "open": 141.72000122070312, "high": 142.6999969482422, "low": 141.6999969482422 }, { "date": "2024-05-08", "close": 142.080002, "volume": 5461100, "open": 142.86000061035156, "high": 142.8800048828125, "low": 141.89999389648438 }, { "date": "2024-05-09", "close": 143.300003, "volume": 6821800, "open": 142.25, "high": 143.3800048828125, "low": 142.22999572753906 }, { "date": "2024-05-10", "close": 143.589996, "volume": 6324900, "open": 143.49000549316406, "high": 144.08999633789062, "low": 143.38999938964844 }, { "date": "2024-05-13", "close": 143.449997, "volume": 5351500, "open": 143.8800048828125, "high": 144.00999450683594, "low": 143.19000244140625 }, { "date": "2024-05-14", "close": 144.059998, "volume": 6198700, "open": 143.64999389648438, "high": 144.1300048828125, "low": 143.11000061035156 }, { "date": "2024-05-15", "close": 146.199997, "volume": 8433700, "open": 144.6999969482422, "high": 146.36000061035156, "low": 144.63999938964844 }, { "date": "2024-05-16", "close": 146.029999, "volume": 6740800, "open": 145.88999938964844, "high": 146.44000244140625, "low": 145.6199951171875 }, { "date": "2024-05-17", "close": 146.309998, "volume": 7071600, "open": 146.0, "high": 146.33999633789062, "low": 145.44000244140625 }, { "date": "2024-05-20", "close": 146.0, "volume": 3890000, "open": 146.16000366210938, "high": 146.36000061035156, "low": 145.69000244140625 }, { "date": "2024-05-21", "close": 146.25, "volume": 4048900, "open": 146.25999450683594, "high": 146.8800048828125, "low": 145.8800048828125 }, { "date": "2024-05-22", "close": 146.509995, "volume": 6831200, "open": 145.86000061035156, "high": 146.9499969482422, "low": 145.77000427246094 }, { "date": "2024-05-23", "close": 144.910004, "volume": 5155900, "open": 146.27000427246094, "high": 146.27999877929688, "low": 144.80999755859375 }, { "date": "2024-05-24", "close": 144.419998, "volume": 3949500, "open": 145.10000610351562, "high": 145.3300018310547, "low": 144.3300018310547 }, { "date": "2024-05-28", "close": 142.669998, "volume": 8375100, "open": 144.10000610351562, "high": 144.10000610351562, "low": 142.07000732421875 }, { "date": "2024-05-29", "close": 141.559998, "volume": 6838200, "open": 141.4499969482422, "high": 141.72999572753906, "low": 140.9499969482422 }, { "date": "2024-05-30", "close": 141.630005, "volume": 7395500, "open": 140.99000549316406, "high": 142.13999938964844, "low": 140.67999267578125 }, { "date": "2024-05-31", "close": 143.699997, "volume": 7945900, "open": 142.0800018310547, "high": 143.77999877929688, "low": 141.91000366210938 }, { "date": "2024-06-03", "close": 144.710007, "volume": 10303300, "open": 143.60000610351562, "high": 145.13999938964844, "low": 143.35000610351562 }, { "date": "2024-06-04", "close": 145.130005, "volume": 6964200, "open": 144.5800018310547, "high": 145.52999877929688, "low": 144.0399932861328 }, { "date": "2024-06-05", "close": 145.789993, "volume": 5373400, "open": 145.3000030517578, "high": 145.9499969482422, "low": 144.49000549316406 }, { "date": "2024-06-06", "close": 146.270004, "volume": 5425800, "open": 145.67999267578125, "high": 146.5800018310547, "low": 145.17999267578125 }, { "date": "2024-06-07", "close": 146.429993, "volume": 5222300, "open": 146.1300048828125, "high": 147.16000366210938, "low": 145.9600067138672 }, { "date": "2024-06-10", "close": 146.970001, "volume": 5396700, "open": 146.1999969482422, "high": 147.00999450683594, "low": 145.6699981689453 }, { "date": "2024-06-11", "close": 146.360001, "volume": 5194000, "open": 146.86000061035156, "high": 146.86000061035156, "low": 145.72999572753906 }, { "date": "2024-06-12", "close": 146.050003, "volume": 6522700, "open": 146.99000549316406, "high": 147.0399932861328, "low": 145.6699981689453 }, { "date": "2024-06-13", "close": 145.929993, "volume": 4720600, "open": 145.50999450683594, "high": 146.1699981689453, "low": 144.5800018310547 }, { "date": "2024-06-14", "close": 145.880005, "volume": 4109600, "open": 145.6300048828125, "high": 145.9199981689453, "low": 145.02999877929688 }, { "date": "2024-06-17", "close": 145.729996, "volume": 4542800, "open": 145.25999450683594, "high": 145.9600067138672, "low": 144.9600067138672 }, { "date": "2024-06-18", "close": 145.919998, "volume": 4872600, "open": 145.88999938964844, "high": 146.39999389648438, "low": 145.60000610351562 }, { "date": "2024-06-20", "close": 146.399994, "volume": 6653600, "open": 145.47000122070312, "high": 146.58999633789062, "low": 145.27000427246094 }, { "date": "2024-06-21", "close": 146.809998, "volume": 8535400, "open": 146.58999633789062, "high": 147.1199951171875, "low": 146.24000549316406 }, { "date": "2024-06-24", "close": 147.089996, "volume": 6446100, "open": 146.8300018310547, "high": 147.61000061035156, "low": 146.4499969482422 }, { "date": "2024-06-25", "close": 146.630005, "volume": 5171600, "open": 147.25999450683594, "high": 147.47000122070312, "low": 146.27999877929688 }, { "date": "2024-06-26", "close": 146.110001, "volume": 4572700, "open": 146.3699951171875, "high": 146.6300048828125, "low": 145.77000427246094 }, { "date": "2024-06-27", "close": 145.869995, "volume": 4637900, "open": 146.22000122070312, "high": 146.27999877929688, "low": 145.02999877929688 }, { "date": "2024-06-28", "close": 145.75, "volume": 7656800, "open": 146.41000366210938, "high": 147.02000427246094, "low": 145.10000610351562 }, { "date": "2024-07-01", "close": 144.929993, "volume": 6562000, "open": 146.0399932861328, "high": 147.49000549316406, "low": 144.64999389648438 }, { "date": "2024-07-02", "close": 144.399994, "volume": 7536100, "open": 144.41000366210938, "high": 144.6199951171875, "low": 143.58999633789062 }, { "date": "2024-07-03", "close": 143.300003, "volume": 7654000, "open": 144.66000366210938, "high": 144.6699981689453, "low": 142.72999572753906 }, { "date": "2024-07-05", "close": 144.410004, "volume": 4846900, "open": 143.61000061035156, "high": 144.49000549316406, "low": 142.8800048828125 }, { "date": "2024-07-08", "close": 144.25, "volume": 4001500, "open": 144.57000732421875, "high": 144.97000122070312, "low": 143.8800048828125 }, { "date": "2024-07-09", "close": 144.949997, "volume": 8336700, "open": 144.55999755859375, "high": 145.02999877929688, "low": 143.6999969482422 }, { "date": "2024-07-10", "close": 146.320007, "volume": 5342300, "open": 145.11000061035156, "high": 146.33999633789062, "low": 144.7899932861328 }, { "date": "2024-07-11", "close": 147.350006, "volume": 7690700, "open": 146.3300018310547, "high": 147.74000549316406, "low": 146.14999389648438 }, { "date": "2024-07-12", "close": 148.270004, "volume": 6614600, "open": 147.85000610351562, "high": 148.88999938964844, "low": 147.74000549316406 }, { "date": "2024-07-15", "close": 147.75, "volume": 5804100, "open": 148.83999633789062, "high": 148.97999572753906, "low": 147.52999877929688 }, { "date": "2024-07-16", "close": 149.860001, "volume": 7602500, "open": 148.63999938964844, "high": 149.88999938964844, "low": 148.30999755859375 }, { "date": "2024-07-17", "close": 150.539993, "volume": 10395500, "open": 148.8300018310547, "high": 151.3300018310547, "low": 148.63999938964844 }, { "date": "2024-07-18", "close": 147.119995, "volume": 11033400, "open": 149.5800018310547, "high": 150.55999755859375, "low": 146.86000061035156 }, { "date": "2024-07-19", "close": 147.869995, "volume": 5985700, "open": 147.86000061035156, "high": 148.5800018310547, "low": 147.27999877929688 }, { "date": "2024-07-22", "close": 148.720001, "volume": 5190200, "open": 148.6199951171875, "high": 148.99000549316406, "low": 147.8800048828125 }, { "date": "2024-07-23", "close": 148.630005, "volume": 3553300, "open": 149.3300018310547, "high": 149.4199981689453, "low": 148.47000122070312 }, { "date": "2024-07-24", "close": 149.869995, "volume": 6870400, "open": 148.7100067138672, "high": 150.05999755859375, "low": 148.2100067138672 }, { "date": "2024-07-25", "close": 149.119995, "volume": 11472800, "open": 149.4199981689453, "high": 151.52999877929688, "low": 148.9600067138672 }, { "date": "2024-07-26", "close": 149.960007, "volume": 6028800, "open": 149.10000610351562, "high": 150.92999267578125, "low": 149.00999450683594 }, { "date": "2024-07-29", "close": 150.050003, "volume": 8227200, "open": 149.97999572753906, "high": 150.55999755859375, "low": 149.25999450683594 }, { "date": "2024-07-30", "close": 150.179993, "volume": 7269400, "open": 150.0500030517578, "high": 151.11000061035156, "low": 149.11000061035156 }, { "date": "2024-07-31", "close": 149.630005, "volume": 8417800, "open": 150.1199951171875, "high": 150.66000366210938, "low": 149.0500030517578 }, { "date": "2024-08-01", "close": 151.160004, "volume": 10357700, "open": 150.39999389648438, "high": 151.3300018310547, "low": 149.49000549316406 }, { "date": "2024-08-02", "close": 150.860001, "volume": 15742100, "open": 151.38999938964844, "high": 151.77000427246094, "low": 148.6199951171875 }, { "date": "2024-08-05", "close": 146.830002, "volume": 17575600, "open": 148.5, "high": 148.7899932861328, "low": 146.19000244140625 }, { "date": "2024-08-06", "close": 147.509995, "volume": 13335600, "open": 147.4199981689453, "high": 149.3800048828125, "low": 146.9499969482422 }, { "date": "2024-08-07", "close": 146.009995, "volume": 11485000, "open": 147.41000366210938, "high": 148.1199951171875, "low": 145.5399932861328 }, { "date": "2024-08-08", "close": 149.240005, "volume": 11479100, "open": 148.2899932861328, "high": 149.3699951171875, "low": 147.6199951171875 }, { "date": "2024-08-09", "close": 149.979996, "volume": 8550400, "open": 149.5, "high": 150.36000061035156, "low": 149.17999267578125 }, { "date": "2024-08-12", "close": 149.410004, "volume": 5044300, "open": 150.33999633789062, "high": 150.33999633789062, "low": 148.97999572753906 }, { "date": "2024-08-13", "close": 151.220001, "volume": 4815700, "open": 150.0, "high": 151.3699951171875, "low": 149.8300018310547 }, { "date": "2024-08-14", "close": 151.759995, "volume": 4837300, "open": 151.02999877929688, "high": 151.97999572753906, "low": 150.6699981689453 }, { "date": "2024-08-15", "close": 152.710007, "volume": 5886800, "open": 152.4600067138672, "high": 152.9499969482422, "low": 151.75 }, { "date": "2024-08-16", "close": 152.869995, "volume": 4562500, "open": 152.66000366210938, "high": 153.1199951171875, "low": 152.22999572753906 }, { "date": "2024-08-19", "close": 153.800003, "volume": 4729600, "open": 152.8800048828125, "high": 153.94000244140625, "low": 152.7899932861328 }, { "date": "2024-08-20", "close": 154.419998, "volume": 4878300, "open": 154.2100067138672, "high": 155.2100067138672, "low": 154.0500030517578 }, { "date": "2024-08-21", "close": 154.679993, "volume": 5530100, "open": 154.74000549316406, "high": 155.0800018310547, "low": 154.13999938964844 }, { "date": "2024-08-22", "close": 154.779999, "volume": 4951800, "open": 155.1999969482422, "high": 155.35000610351562, "low": 153.99000549316406 }, { "date": "2024-08-23", "close": 155.449997, "volume": 4069400, "open": 155.19000244140625, "high": 155.55999755859375, "low": 154.63999938964844 }, { "date": "2024-08-26", "close": 155.369995, "volume": 4433600, "open": 155.60000610351562, "high": 156.0800018310547, "low": 155.22000122070312 }, { "date": "2024-08-27", "close": 155.610001, "volume": 3785400, "open": 155.52000427246094, "high": 156.0399932861328, "low": 155.05999755859375 }, { "date": "2024-08-28", "close": 155.789993, "volume": 5150100, "open": 155.50999450683594, "high": 156.44000244140625, "low": 155.05999755859375 }, { "date": "2024-08-29", "close": 156.119995, "volume": 4339200, "open": 156.41000366210938, "high": 156.8300018310547, "low": 155.4600067138672 }, { "date": "2024-08-30", "close": 157.199997, "volume": 7020600, "open": 156.22999572753906, "high": 157.27999877929688, "low": 155.5500030517578 }, { "date": "2024-09-03", "close": 156.899994, "volume": 7674900, "open": 156.8800048828125, "high": 157.83999633789062, "low": 156.47000122070312 }, { "date": "2024-09-04", "close": 156.630005, "volume": 8235500, "open": 156.69000244140625, "high": 159.63999938964844, "low": 155.86000061035156 }, { "date": "2024-09-05", "close": 154.479996, "volume": 7245600, "open": 156.4600067138672, "high": 156.5500030517578, "low": 153.72999572753906 }, { "date": "2024-09-06", "close": 153.949997, "volume": 7651800, "open": 155.02000427246094, "high": 155.66000366210938, "low": 153.6300048828125 }, { "date": "2024-09-09", "close": 155.029999, "volume": 6169200, "open": 154.33999633789062, "high": 155.52000427246094, "low": 153.75 }, { "date": "2024-09-10", "close": 155.740005, "volume": 7337200, "open": 155.24000549316406, "high": 155.85000610351562, "low": 154.66000366210938 }, { "date": "2024-09-11", "close": 155.279999, "volume": 6636500, "open": 155.17999267578125, "high": 155.4600067138672, "low": 152.85000610351562 }, { "date": "2024-09-12", "close": 155.839996, "volume": 4838100, "open": 155.24000549316406, "high": 155.97999572753906, "low": 153.7899932861328 }, { "date": "2024-09-13", "close": 156.160004, "volume": 4358500, "open": 155.91000366210938, "high": 156.63999938964844, "low": 155.6999969482422 }, { "date": "2024-09-16", "close": 157.240005, "volume": 4711900, "open": 156.97999572753906, "high": 157.58999633789062, "low": 156.6699981689453 }, { "date": "2024-09-17", "close": 155.619995, "volume": 6280000, "open": 157.0500030517578, "high": 157.08999633789062, "low": 155.07000732421875 }, { "date": "2024-09-18", "close": 155.360001, "volume": 7148900, "open": 155.49000549316406, "high": 156.97999572753906, "low": 154.75999450683594 }, { "date": "2024-09-19", "close": 155.919998, "volume": 6717400, "open": 156.75999450683594, "high": 156.75999450683594, "low": 155.50999450683594 }, { "date": "2024-09-20", "close": 155.279999, "volume": 8541600, "open": 155.41000366210938, "high": 155.97999572753906, "low": 154.89999389648438 }, { "date": "2024-09-23", "close": 154.399994, "volume": 6416400, "open": 155.19000244140625, "high": 155.2100067138672, "low": 154.1199951171875 }, { "date": "2024-09-24", "close": 154.089996, "volume": 5341600, "open": 154.3300018310547, "high": 154.38999938964844, "low": 153.36000061035156 }, { "date": "2024-09-25", "close": 152.589996, "volume": 5940100, "open": 154.55999755859375, "high": 154.77999877929688, "low": 152.52999877929688 }, { "date": "2024-09-26", "close": 153.100006, "volume": 6172900, "open": 152.49000549316406, "high": 153.2899932861328, "low": 152.22999572753906 }, { "date": "2024-09-27", "close": 153.020004, "volume": 7312500, "open": 153.3000030517578, "high": 154.1999969482422, "low": 153.00999450683594 }, { "date": "2024-09-30", "close": 154.020004, "volume": 7233800, "open": 152.80999755859375, "high": 154.05999755859375, "low": 152.5800018310547 }, { "date": "2024-10-01", "close": 153.210007, "volume": 10560200, "open": 154.13999938964844, "high": 154.35000610351562, "low": 152.6300048828125 }, { "date": "2024-10-02", "close": 152.899994, "volume": 7158400, "open": 153.02000427246094, "high": 153.3800048828125, "low": 151.8699951171875 }, { "date": "2024-10-03", "close": 151.520004, "volume": 5551000, "open": 152.52000427246094, "high": 152.66000366210938, "low": 151.24000549316406 }, { "date": "2024-10-04", "close": 151.639999, "volume": 6590100, "open": 151.75, "high": 152.02000427246094, "low": 150.8800048828125 }, { "date": "2024-10-07", "close": 150.970001, "volume": 5922800, "open": 151.64999389648438, "high": 152.11000061035156, "low": 150.69000244140625 }, { "date": "2024-10-08", "close": 151.789993, "volume": 4726600, "open": 151.3699951171875, "high": 152.02999877929688, "low": 151.24000549316406 }, { "date": "2024-10-09", "close": 153.339996, "volume": 7840000, "open": 151.92999267578125, "high": 153.4600067138672, "low": 151.57000732421875 }, { "date": "2024-10-10", "close": 152.770004, "volume": 4385500, "open": 153.33999633789062, "high": 153.4600067138672, "low": 152.39999389648438 }, { "date": "2024-10-11", "close": 153.889999, "volume": 9354000, "open": 153.25, "high": 154.07000732421875, "low": 153.02999877929688 }, { "date": "2024-10-14", "close": 154.740005, "volume": 4819800, "open": 154.05999755859375, "high": 155.00999450683594, "low": 153.52999877929688 }, { "date": "2024-10-15", "close": 152.850006, "volume": 9088600, "open": 152.6699981689453, "high": 154.58999633789062, "low": 152.50999450683594 }, { "date": "2024-10-16", "close": 153.279999, "volume": 4510200, "open": 152.64999389648438, "high": 153.61000061035156, "low": 152.24000549316406 }, { "date": "2024-10-17", "close": 152.389999, "volume": 5430000, "open": 152.77000427246094, "high": 153.02000427246094, "low": 152.2899932861328 }, { "date": "2024-10-18", "close": 153.130005, "volume": 9823900, "open": 152.5, "high": 153.5, "low": 152.05999755859375 }, { "date": "2024-10-21", "close": 151.330002, "volume": 4825900, "open": 152.72999572753906, "high": 153.13999938964844, "low": 151.17999267578125 }, { "date": "2024-10-22", "close": 151.110001, "volume": 5166900, "open": 150.52999877929688, "high": 151.38999938964844, "low": 150.39999389648438 }, { "date": "2024-10-23", "close": 150.399994, "volume": 4910200, "open": 150.6999969482422, "high": 150.92999267578125, "low": 149.60000610351562 }, { "date": "2024-10-24", "close": 149.410004, "volume": 5066300, "open": 150.39999389648438, "high": 151.00999450683594, "low": 149.3699951171875 }, { "date": "2024-10-25", "close": 148.589996, "volume": 5314500, "open": 149.9199981689453, "high": 150.0, "low": 148.4199981689453 }, { "date": "2024-10-28", "close": 148.809998, "volume": 4923500, "open": 149.00999450683594, "high": 149.49000549316406, "low": 148.6199951171875 }, { "date": "2024-10-29", "close": 148.399994, "volume": 7342600, "open": 148.7100067138672, "high": 149.32000732421875, "low": 148.3300018310547 }, { "date": "2024-10-30", "close": 148.119995, "volume": 9211800, "open": 146.13999938964844, "high": 148.1699981689453, "low": 145.6199951171875 }, { "date": "2024-10-31", "close": 146.869995, "volume": 6701100, "open": 147.24000549316406, "high": 147.92999267578125, "low": 146.83999633789062 }, { "date": "2024-11-01", "close": 147.740005, "volume": 6896900, "open": 147.44000244140625, "high": 148.47000122070312, "low": 147.42999267578125 }, { "date": "2024-11-04", "close": 146.770004, "volume": 5985900, "open": 147.3800048828125, "high": 148.08999633789062, "low": 146.47999572753906 }, { "date": "2024-11-05", "close": 147.850006, "volume": 5035300, "open": 146.47999572753906, "high": 147.88999938964844, "low": 145.94000244140625 }, { "date": "2024-11-06", "close": 148.039993, "volume": 10685600, "open": 150.6699981689453, "high": 150.91000366210938, "low": 147.35000610351562 }, { "date": "2024-11-07", "close": 149.110001, "volume": 9381600, "open": 148.92999267578125, "high": 149.2899932861328, "low": 148.2100067138672 }, { "date": "2024-11-08", "close": 150.179993, "volume": 8701100, "open": 149.30999755859375, "high": 150.9499969482422, "low": 149.13999938964844 }, { "date": "2024-11-11", "close": 149.300003, "volume": 6071900, "open": 149.85000610351562, "high": 150.60000610351562, "low": 149.0800018310547 }, { "date": "2024-11-12", "close": 147.220001, "volume": 7022300, "open": 149.05999755859375, "high": 149.30999755859375, "low": 147.19000244140625 }, { "date": "2024-11-13", "close": 146.830002, "volume": 5981200, "open": 147.16000366210938, "high": 147.60000610351562, "low": 146.67999267578125 }, { "date": "2024-11-14", "close": 144.520004, "volume": 7936700, "open": 146.5800018310547, "high": 146.58999633789062, "low": 144.36000061035156 }, { "date": "2024-11-15", "close": 141.839996, "volume": 14246100, "open": 143.72000122070312, "high": 143.85000610351562, "low": 141.57000732421875 }, { "date": "2024-11-18", "close": 141.940002, "volume": 7933100, "open": 141.47000122070312, "high": 142.08999633789062, "low": 141.30999755859375 }, { "date": "2024-11-19", "close": 141.210007, "volume": 6205800, "open": 140.64999389648438, "high": 141.61000061035156, "low": 140.25999450683594 }, { "date": "2024-11-20", "close": 142.880005, "volume": 9328800, "open": 141.50999450683594, "high": 143.0800018310547, "low": 141.27999877929688 }, { "date": "2024-11-21", "close": 144.029999, "volume": 7969600, "open": 142.8800048828125, "high": 144.22999572753906, "low": 142.13999938964844 }, { "date": "2024-11-22", "close": 144.160004, "volume": 6330300, "open": 144.3300018310547, "high": 145.02000427246094, "low": 143.94000244140625 }, { "date": "2024-11-25", "close": 145.389999, "volume": 6834300, "open": 144.80999755859375, "high": 145.85000610351562, "low": 144.7899932861328 }, { "date": "2024-11-26", "close": 146.169998, "volume": 6018400, "open": 145.8300018310547, "high": 146.3300018310547, "low": 144.69000244140625 }, { "date": "2024-11-27", "close": 146.949997, "volume": 5952800, "open": 146.30999755859375, "high": 147.75999450683594, "low": 146.30999755859375 }, { "date": "2024-11-29", "close": 147.410004, "volume": 3521200, "open": 146.94000244140625, "high": 147.7899932861328, "low": 146.7100067138672 }, { "date": "2024-12-02", "close": 147.149994, "volume": 6220800, "open": 147.32000732421875, "high": 147.3800048828125, "low": 146.38999938964844 }, { "date": "2024-12-03", "close": 146.820007, "volume": 4236200, "open": 147.13999938964844, "high": 147.42999267578125, "low": 146.74000549316406 }, { "date": "2024-12-04", "close": 146.740005, "volume": 5597400, "open": 147.0800018310547, "high": 147.5800018310547, "low": 146.36000061035156 }, { "date": "2024-12-05", "close": 145.100006, "volume": 8948700, "open": 146.08999633789062, "high": 146.25, "low": 144.8300018310547 }, { "date": "2024-12-06", "close": 144.279999, "volume": 6545200, "open": 145.2899932861328, "high": 145.4600067138672, "low": 144.10000610351562 }, { "date": "2024-12-09", "close": 144.699997, "volume": 6258600, "open": 144.4199981689453, "high": 145.08999633789062, "low": 143.9199981689453 }, { "date": "2024-12-10", "close": 144.100006, "volume": 7200500, "open": 144.99000549316406, "high": 145.10000610351562, "low": 143.6199951171875 }, { "date": "2024-12-11", "close": 142.139999, "volume": 6895000, "open": 143.52000427246094, "high": 143.63999938964844, "low": 142.10000610351562 }, { "date": "2024-12-12", "close": 141.009995, "volume": 5994200, "open": 142.1699981689453, "high": 142.5399932861328, "low": 140.91000366210938 }, { "date": "2024-12-13", "close": 140.990005, "volume": 7599400, "open": 140.8300018310547, "high": 141.4499969482422, "low": 140.1300048828125 }, { "date": "2024-12-16", "close": 139.309998, "volume": 9476600, "open": 140.8800048828125, "high": 141.64999389648438, "low": 139.1999969482422 }, { "date": "2024-12-17", "close": 139.210007, "volume": 10280100, "open": 138.6999969482422, "high": 140.24000549316406, "low": 138.60000610351562 }, { "date": "2024-12-18", "close": 137.320007, "volume": 14448100, "open": 139.1199951171875, "high": 140.0399932861328, "low": 137.22999572753906 }, { "date": "2024-12-19", "close": 136.279999, "volume": 11929300, "open": 137.05999755859375, "high": 137.8000030517578, "low": 135.9499969482422 }, { "date": "2024-12-20", "close": 138.0, "volume": 12098400, "open": 137.49000549316406, "high": 139.2899932861328, "low": 137.0500030517578 }, { "date": "2024-12-23", "close": 138.75, "volume": 8050500, "open": 137.60000610351562, "high": 138.9499969482422, "low": 136.99000549316406 }, { "date": "2024-12-24", "close": 139.320007, "volume": 3139300, "open": 138.6300048828125, "high": 139.32000732421875, "low": 138.0399932861328 }, { "date": "2024-12-26", "close": 139.600006, "volume": 4720300, "open": 138.8300018310547, "high": 139.72000122070312, "low": 138.67999267578125 }, { "date": "2024-12-27", "close": 138.949997, "volume": 5948000, "open": 138.8300018310547, "high": 139.80999755859375, "low": 138.36000061035156 }, { "date": "2024-12-30", "close": 137.240005, "volume": 6890300, "open": 138.14999389648438, "high": 138.14999389648438, "low": 136.72999572753906 }, { "date": "2024-12-31", "close": 137.570007, "volume": 6626900, "open": 137.5800018310547, "high": 138.1199951171875, "low": 136.7899932861328 }, { "date": "2025-01-02", "close": 137.610001, "volume": 8973000, "open": 138.25999450683594, "high": 138.77000427246094, "low": 137.1199951171875 }, { "date": "2025-01-03", "close": 138.960007, "volume": 8288700, "open": 137.88999938964844, "high": 139.35000610351562, "low": 137.74000549316406 }, { "date": "2025-01-06", "close": 139.020004, "volume": 8653300, "open": 138.89999389648438, "high": 140.0399932861328, "low": 138.55999755859375 }, { "date": "2025-01-07", "close": 139.710007, "volume": 12639700, "open": 139.36000061035156, "high": 140.92999267578125, "low": 139.36000061035156 }, { "date": "2025-01-08", "close": 140.429993, "volume": 7827400, "open": 139.97000122070312, "high": 140.63999938964844, "low": 138.69000244140625 }, { "date": "2025-01-10", "close": 139.639999, "volume": 10343700, "open": 139.9499969482422, "high": 140.9499969482422, "low": 139.35000610351562 }, { "date": "2025-01-13", "close": 141.460007, "volume": 9422200, "open": 139.7899932861328, "high": 141.82000732421875, "low": 139.6699981689453 }, { "date": "2025-01-14", "close": 140.0, "volume": 10277800, "open": 141.27000427246094, "high": 141.27000427246094, "low": 138.8800048828125 }, { "date": "2025-01-15", "close": 140.570007, "volume": 11388400, "open": 140.38999938964844, "high": 141.24000549316406, "low": 139.77000427246094 }, { "date": "2025-01-16", "close": 141.130005, "volume": 8512100, "open": 140.1300048828125, "high": 141.33999633789062, "low": 139.5800018310547 }, { "date": "2025-01-17", "close": 140.179993, "volume": 7668100, "open": 140.94000244140625, "high": 141.39999389648438, "low": 140.17999267578125 }, { "date": "2025-01-21", "close": 142.5, "volume": 7257800, "open": 140.9199981689453, "high": 142.50999450683594, "low": 140.89999389648438 }, { "date": "2025-01-22", "close": 142.179993, "volume": 8189900, "open": 141.8000030517578, "high": 142.6300048828125, "low": 141.1300048828125 }, { "date": "2025-01-23", "close": 144.080002, "volume": 8032900, "open": 142.57000732421875, "high": 144.10000610351562, "low": 141.8699951171875 }, { "date": "2025-01-24", "close": 144.309998, "volume": 8127900, "open": 143.44000244140625, "high": 144.61000061035156, "low": 143.27000427246094 }, { "date": "2025-01-27", "close": 147.550003, "volume": 12311300, "open": 145.10000610351562, "high": 147.5800018310547, "low": 144.97000122070312 }, { "date": "2025-01-28", "close": 146.520004, "volume": 9686400, "open": 147.5399932861328, "high": 147.74000549316406, "low": 146.47999572753906 }, { "date": "2025-01-29", "close": 145.660004, "volume": 8159100, "open": 146.08999633789062, "high": 146.5800018310547, "low": 145.3000030517578 }, { "date": "2025-01-30", "close": 147.339996, "volume": 7705200, "open": 146.25, "high": 147.75, "low": 146.24000549316406 }, { "date": "2025-01-31", "close": 146.869995, "volume": 9211800, "open": 147.5800018310547, "high": 148.58999633789062, "low": 146.82000732421875 }, { "date": "2025-02-03", "close": 147.440002, "volume": 13001500, "open": 145.97999572753906, "high": 148.16000366210938, "low": 145.94000244140625 }, { "date": "2025-02-04", "close": 147.039993, "volume": 11762000, "open": 145.82000732421875, "high": 147.1999969482422, "low": 145.58999633789062 }, { "date": "2025-02-05", "close": 148.449997, "volume": 10042300, "open": 147.39999389648438, "high": 148.72000122070312, "low": 147.10000610351562 }, { "date": "2025-02-06", "close": 147.119995, "volume": 12422100, "open": 148.14999389648438, "high": 148.4600067138672, "low": 146.89999389648438 }, { "date": "2025-02-07", "close": 146.429993, "volume": 11199700, "open": 147.3300018310547, "high": 147.9199981689453, "low": 146.32000732421875 }, { "date": "2025-02-10", "close": 146.300003, "volume": 7374300, "open": 146.60000610351562, "high": 146.64999389648438, "low": 145.4600067138672 }, { "date": "2025-02-11", "close": 146.029999, "volume": 6634900, "open": 145.8800048828125, "high": 146.32000732421875, "low": 145.44000244140625 }, { "date": "2025-02-12", "close": 145.820007, "volume": 7572200, "open": 145.67999267578125, "high": 146.61000061035156, "low": 145.3699951171875 }, { "date": "2025-02-13", "close": 146.389999, "volume": 6293100, "open": 146.11000061035156, "high": 146.7100067138672, "low": 145.16000366210938 }, { "date": "2025-02-14", "close": 144.800003, "volume": 5299200, "open": 146.5, "high": 146.6999969482422, "low": 144.8000030517578 }, { "date": "2025-02-18", "close": 144.520004, "volume": 11366800, "open": 143.9199981689453, "high": 144.88999938964844, "low": 143.83999633789062 }, { "date": "2025-02-19", "close": 146.399994, "volume": 6295900, "open": 144.52999877929688, "high": 146.44000244140625, "low": 144.5 }, { "date": "2025-02-20", "close": 147.220001, "volume": 6264800, "open": 146.19000244140625, "high": 147.3000030517578, "low": 146.10000610351562 }, { "date": "2025-02-21", "close": 146.429993, "volume": 8647000, "open": 145.47999572753906, "high": 147.13999938964844, "low": 145.33999633789062 }, { "date": "2025-02-24", "close": 147.619995, "volume": 7559400, "open": 146.58999633789062, "high": 148.22000122070312, "low": 146.27000427246094 }, { "date": "2025-02-25", "close": 148.889999, "volume": 11981300, "open": 147.89999389648438, "high": 149.08999633789062, "low": 147.41000366210938 }, { "date": "2025-02-26", "close": 147.820007, "volume": 6566800, "open": 148.30999755859375, "high": 148.9499969482422, "low": 147.35000610351562 }, { "date": "2025-02-27", "close": 147.220001, "volume": 7377000, "open": 147.5500030517578, "high": 148.91000366210938, "low": 147.16000366210938 }, { "date": "2025-02-28", "close": 148.929993, "volume": 8453700, "open": 147.4600067138672, "high": 149.16000366210938, "low": 146.49000549316406 }, { "date": "2025-03-03", "close": 149.580002, "volume": 9459300, "open": 149.02000427246094, "high": 150.32000732421875, "low": 148.9600067138672 }, { "date": "2025-03-04", "close": 148.190002, "volume": 10804700, "open": 149.7899932861328, "high": 150.07000732421875, "low": 147.97000122070312 }, { "date": "2025-03-05", "close": 149.679993, "volume": 7597700, "open": 147.52000427246094, "high": 149.91000366210938, "low": 147.24000549316406 }, { "date": "2025-03-06", "close": 149.270004, "volume": 7122200, "open": 149.0, "high": 149.47999572753906, "low": 147.92999267578125 }, { "date": "2025-03-07", "close": 149.279999, "volume": 8532400, "open": 148.66000366210938, "high": 150.27999877929688, "low": 148.4499969482422 }, { "date": "2025-03-10", "close": 147.669998, "volume": 13577800, "open": 148.1199951171875, "high": 149.91000366210938, "low": 147.33999633789062 }, { "date": "2025-03-11", "close": 146.059998, "volume": 9411600, "open": 147.67999267578125, "high": 147.88999938964844, "low": 145.2899932861328 }, { "date": "2025-03-12", "close": 144.600006, "volume": 7141100, "open": 145.72999572753906, "high": 145.99000549316406, "low": 144.1199951171875 }, { "date": "2025-03-13", "close": 143.830002, "volume": 8041600, "open": 144.66000366210938, "high": 145.07000732421875, "low": 143.49000549316406 }, { "date": "2025-03-14", "close": 144.929993, "volume": 6761200, "open": 143.92999267578125, "high": 145.14999389648438, "low": 143.41000366210938 }, { "date": "2025-03-17", "close": 146.770004, "volume": 6017300, "open": 144.72000122070312, "high": 147.11000061035156, "low": 144.72000122070312 }, { "date": "2025-03-18", "close": 146.839996, "volume": 5528000, "open": 146.82000732421875, "high": 147.05999755859375, "low": 146.0399932861328 }, { "date": "2025-03-19", "close": 146.919998, "volume": 6156200, "open": 146.9499969482422, "high": 147.30999755859375, "low": 145.89999389648438 }, { "date": "2025-03-20", "close": 147.009995, "volume": 8033800, "open": 146.94000244140625, "high": 147.63999938964844, "low": 146.50999450683594 }, { "date": "2025-03-21", "close": 146.600006, "volume": 7635300, "open": 146.5800018310547, "high": 146.86000061035156, "low": 145.72999572753906 }, { "date": "2025-03-24", "close": 147.149994, "volume": 6500600, "open": 146.4199981689453, "high": 147.38999938964844, "low": 146.11000061035156 }, { "date": "2025-03-25", "close": 145.270004, "volume": 6502000, "open": 147.5, "high": 147.58999633789062, "low": 144.35000610351562 }, { "date": "2025-03-26", "close": 144.740005, "volume": 8758600, "open": 145.3800048828125, "high": 145.97000122070312, "low": 144.38999938964844 }, { "date": "2025-03-27", "close": 144.970001, "volume": 6264300, "open": 144.52000427246094, "high": 145.4199981689453, "low": 144.4600067138672 }, { "date": "2025-03-28", "close": 144.520004, "volume": 6210500, "open": 144.85000610351562, "high": 145.24000549316406, "low": 144.4499969482422 }, { "date": "2025-03-31", "close": 146.009995, "volume": 8085600, "open": 143.7899932861328, "high": 146.6199951171875, "low": 143.47999572753906 }, { "date": "2025-04-01", "close": 143.339996, "volume": 9906100, "open": 145.47999572753906, "high": 145.47999572753906, "low": 142.89999389648438 }, { "date": "2025-04-02", "close": 144.300003, "volume": 6392700, "open": 142.77000427246094, "high": 144.39999389648438, "low": 142.19000244140625 }, { "date": "2025-04-03", "close": 143.130005, "volume": 10990600, "open": 143.75999450683594, "high": 145.19000244140625, "low": 143.0500030517578 }, { "date": "2025-04-04", "close": 135.279999, "volume": 21341100, "open": 141.13999938964844, "high": 141.7100067138672, "low": 135.22999572753906 }, { "date": "2025-04-07", "close": 134.470001, "volume": 29940300, "open": 131.7100067138672, "high": 137.3699951171875, "low": 129.66000366210938 }, { "date": "2025-04-08", "close": 132.979996, "volume": 20860400, "open": 139.42999267578125, "high": 139.44000244140625, "low": 131.27999877929688 }, { "date": "2025-04-09", "close": 138.759995, "volume": 39444700, "open": 130.1300048828125, "high": 139.24000549316406, "low": 129.67999267578125 }, { "date": "2025-04-10", "close": 134.889999, "volume": 21957400, "open": 137.6999969482422, "high": 137.74000549316406, "low": 131.3300018310547 }, { "date": "2025-04-11", "close": 136.869995, "volume": 10755600, "open": 135.14999389648438, "high": 137.75999450683594, "low": 133.64999389648438 }, { "date": "2025-04-14", "close": 138.539993, "volume": 7437200, "open": 138.2100067138672, "high": 139.0399932861328, "low": 136.9600067138672 }, { "date": "2025-04-15", "close": 137.690002, "volume": 6239000, "open": 139.0, "high": 139.0399932861328, "low": 137.2899932861328 }, { "date": "2025-04-16", "close": 136.289993, "volume": 8150700, "open": 138.1199951171875, "high": 138.6199951171875, "low": 135.63999938964844 }, { "date": "2025-04-17", "close": 135.490005, "volume": 9662800, "open": 135.33999633789062, "high": 136.57000732421875, "low": 135.10000610351562 }, { "date": "2025-04-21", "close": 132.570007, "volume": 6456000, "open": 135.19000244140625, "high": 135.36000061035156, "low": 131.55999755859375 }, { "date": "2025-04-22", "close": 135.059998, "volume": 8012500, "open": 133.63999938964844, "high": 135.27999877929688, "low": 133.13999938964844 }, { "date": "2025-04-23", "close": 135.729996, "volume": 9503200, "open": 136.5399932861328, "high": 137.92999267578125, "low": 135.1300048828125 }, { "date": "2025-04-24", "close": 137.389999, "volume": 5433000, "open": 135.9499969482422, "high": 137.5399932861328, "low": 135.1199951171875 }, { "date": "2025-04-25", "close": 138.050003, "volume": 6438400, "open": 137.58999633789062, "high": 138.1999969482422, "low": 135.8800048828125 }, { "date": "2025-04-28", "close": 138.600006, "volume": 5803300, "open": 138.24000549316406, "high": 139.0399932861328, "low": 137.39999389648438 }, { "date": "2025-04-29", "close": 139.279999, "volume": 7811900, "open": 138.4199981689453, "high": 139.97000122070312, "low": 137.72999572753906 }, { "date": "2025-04-30", "close": 140.470001, "volume": 6827800, "open": 139.5500030517578, "high": 140.7899932861328, "low": 138.25999450683594 }, { "date": "2025-05-01", "close": 136.639999, "volume": 10363200, "open": 138.80999755859375, "high": 139.11000061035156, "low": 136.47000122070312 }, { "date": "2025-05-02", "close": 138.529999, "volume": 9777000, "open": 138.7899932861328, "high": 139.00999450683594, "low": 137.5500030517578 }, { "date": "2025-05-05", "close": 138.139999, "volume": 5479700, "open": 138.25, "high": 138.67999267578125, "low": 137.5800018310547 }, { "date": "2025-05-06", "close": 134.330002, "volume": 11625900, "open": 137.1300048828125, "high": 137.19000244140625, "low": 133.97000122070312 }, { "date": "2025-05-07", "close": 135.360001, "volume": 6417500, "open": 134.75, "high": 135.75, "low": 134.39999389648438 }, { "date": "2025-05-08", "close": 134.139999, "volume": 10558100, "open": 134.41000366210938, "high": 135.3300018310547, "low": 133.69000244140625 }, { "date": "2025-05-09", "close": 132.679993, "volume": 7555200, "open": 134.30999755859375, "high": 134.77000427246094, "low": 132.6199951171875 }, { "date": "2025-05-12", "close": 135.960007, "volume": 15211100, "open": 132.8800048828125, "high": 136.1300048828125, "low": 132.63999938964844 }, { "date": "2025-05-13", "close": 131.869995, "volume": 17817000, "open": 133.94000244140625, "high": 133.94000244140625, "low": 131.8300018310547 }, { "date": "2025-05-14", "close": 128.770004, "volume": 19579500, "open": 132.27999877929688, "high": 132.5500030517578, "low": 128.67999267578125 }, { "date": "2025-05-15", "close": 130.460007, "volume": 18792700, "open": 128.47000122070312, "high": 130.5399932861328, "low": 127.3499984741211 }, { "date": "2025-05-16", "close": 133.089996, "volume": 12901800, "open": 130.6999969482422, "high": 133.13999938964844, "low": 130.30999755859375 }, { "date": "2025-05-19", "close": 134.369995, "volume": 11645200, "open": 133.02000427246094, "high": 134.44000244140625, "low": 132.64999389648438 }, { "date": "2025-05-20", "close": 134.699997, "volume": 11644500, "open": 134.39999389648438, "high": 135.08999633789062, "low": 134.19000244140625 }, { "date": "2025-05-21", "close": 131.580002, "volume": 16635900, "open": 133.55999755859375, "high": 134.13999938964844, "low": 131.52000427246094 }, { "date": "2025-05-22", "close": 130.550003, "volume": 12722600, "open": 130.6300048828125, "high": 131.24000549316406, "low": 129.97999572753906 }, { "date": "2025-05-23", "close": 130.339996, "volume": 9127100, "open": 129.92999267578125, "high": 130.60000610351562, "low": 129.5500030517578 }, { "date": "2025-05-27", "close": 132.160004, "volume": 12304000, "open": 131.42999267578125, "high": 132.38999938964844, "low": 131.16000366210938 }, { "date": "2025-05-28", "close": 131.479996, "volume": 11087500, "open": 132.11000061035156, "high": 132.5800018310547, "low": 131.1300048828125 }, { "date": "2025-05-29", "close": 132.360001, "volume": 10670300, "open": 131.67999267578125, "high": 132.75999450683594, "low": 131.2899932861328 }, { "date": "2025-05-30", "close": 132.639999, "volume": 11651300, "open": 132.07000732421875, "high": 133.33999633789062, "low": 130.8800048828125 }, { "date": "2025-06-02", "close": 132.720001, "volume": 11845000, "open": 132.3000030517578, "high": 132.77999877929688, "low": 131.11000061035156 }, { "date": "2025-06-03", "close": 133.029999, "volume": 14304300, "open": 132.3699951171875, "high": 133.52000427246094, "low": 131.72999572753906 }, { "date": "2025-06-04", "close": 133.289993, "volume": 9986100, "open": 133.42999267578125, "high": 134.3300018310547, "low": 133.2899932861328 }, { "date": "2025-06-05", "close": 133.110001, "volume": 13705000, "open": 133.6199951171875, "high": 133.91000366210938, "low": 132.57000732421875 }, { "date": "2025-06-06", "close": 134.380005, "volume": 9153500, "open": 133.80999755859375, "high": 134.83999633789062, "low": 133.7899932861328 }, { "date": "2025-06-09", "close": 134.149994, "volume": 9976600, "open": 134.35000610351562, "high": 134.80999755859375, "low": 133.38999938964844 }, { "date": "2025-06-10", "close": 135.679993, "volume": 11488000, "open": 134.27000427246094, "high": 136.08999633789062, "low": 134.25 }, { "date": "2025-06-11", "close": 135.75, "volume": 13644000, "open": 135.7100067138672, "high": 136.57000732421875, "low": 135.33999633789062 }, { "date": "2025-06-12", "close": 136.809998, "volume": 9809500, "open": 135.75999450683594, "high": 136.83999633789062, "low": 135.49000549316406 }, { "date": "2025-06-13", "close": 136.130005, "volume": 13722800, "open": 136.05999755859375, "high": 137.3300018310547, "low": 135.67999267578125 }, { "date": "2025-06-16", "close": 135.710007, "volume": 14171000, "open": 136.4199981689453, "high": 136.8300018310547, "low": 135.0800018310547 }, { "date": "2025-06-17", "close": 133.470001, "volume": 13506000, "open": 135.10000610351562, "high": 135.41000366210938, "low": 133.2899932861328 }, { "date": "2025-06-18", "close": 133.240005, "volume": 12185300, "open": 133.47999572753906, "high": 134.1199951171875, "low": 132.49000549316406 }, { "date": "2025-06-20", "close": 132.600006, "volume": 13744900, "open": 133.6999969482422, "high": 133.8000030517578, "low": 132.41000366210938 }, { "date": "2025-06-23", "close": 132.160004, "volume": 14181600, "open": 132.05999755859375, "high": 132.74000549316406, "low": 130.97999572753906 }, { "date": "2025-06-24", "close": 133.779999, "volume": 11272900, "open": 132.50999450683594, "high": 134.0800018310547, "low": 132.0 }, { "date": "2025-06-25", "close": 133.899994, "volume": 11996400, "open": 133.52000427246094, "high": 134.2899932861328, "low": 132.77000427246094 }, { "date": "2025-06-26", "close": 134.220001, "volume": 13177700, "open": 134.17999267578125, "high": 135.16000366210938, "low": 133.75 }, { "date": "2025-06-27", "close": 133.929993, "volume": 13818500, "open": 134.32000732421875, "high": 135.1300048828125, "low": 133.6999969482422 }, { "date": "2025-06-30", "close": 134.789993, "volume": 12407700, "open": 133.89999389648438, "high": 134.9499969482422, "low": 133.8000030517578 }, { "date": "2025-07-01", "close": 136.710007, "volume": 21204300, "open": 134.5800018310547, "high": 137.75999450683594, "low": 134.4600067138672 }, { "date": "2025-07-02", "close": 135.360001, "volume": 13720400, "open": 136.02999877929688, "high": 136.2899932861328, "low": 135.24000549316406 }, { "date": "2025-07-03", "close": 135.5, "volume": 7282700, "open": 135.5500030517578, "high": 135.89999389648438, "low": 135.1699981689453 }, { "date": "2025-07-07", "close": 134.360001, "volume": 14052300, "open": 135.4499969482422, "high": 135.4499969482422, "low": 133.64999389648438 }, { "date": "2025-07-08", "close": 134.970001, "volume": 19485900, "open": 134.25999450683594, "high": 136.22000122070312, "low": 134.00999450683594 }, { "date": "2025-07-09", "close": 135.490005, "volume": 13963900, "open": 135.25, "high": 135.9199981689453, "low": 134.4199981689453 }, { "date": "2025-07-10", "close": 136.320007, "volume": 17668300, "open": 135.50999450683594, "high": 137.6300048828125, "low": 135.0 }, { "date": "2025-07-11", "close": 135.190002, "volume": 14246600, "open": 135.8800048828125, "high": 135.8800048828125, "low": 134.35000610351562 }, { "date": "2025-07-14", "close": 135.029999, "volume": 11095400, "open": 134.64999389648438, "high": 135.30999755859375, "low": 134.39999389648438 }, { "date": "2025-07-15", "close": 132.600006, "volume": 17095600, "open": 135.22999572753906, "high": 135.47000122070312, "low": 132.47000122070312 }, { "date": "2025-07-16", "close": 134.25, "volume": 14142100, "open": 133.13999938964844, "high": 134.4199981689453, "low": 133.0 }, { "date": "2025-07-17", "close": 132.720001, "volume": 15740900, "open": 133.2899932861328, "high": 133.67999267578125, "low": 132.27999877929688 }, { "date": "2025-07-18", "close": 131.839996, "volume": 13245500, "open": 133.07000732421875, "high": 133.24000549316406, "low": 131.66000366210938 }, { "date": "2025-07-21", "close": 131.089996, "volume": 9468700, "open": 131.91000366210938, "high": 132.32000732421875, "low": 131.02999877929688 }, { "date": "2025-07-22", "close": 133.529999, "volume": 16681900, "open": 131.30999755859375, "high": 133.80999755859375, "low": 131.30999755859375 }, { "date": "2025-07-23", "close": 136.270004, "volume": 16624000, "open": 135.25999450683594, "high": 136.32000732421875, "low": 134.8000030517578 }, { "date": "2025-07-24", "close": 135.759995, "volume": 11054800, "open": 136.1300048828125, "high": 136.92999267578125, "low": 135.5399932861328 }, { "date": "2025-07-25", "close": 136.479996, "volume": 9539900, "open": 136.25, "high": 136.6999969482422, "low": 135.74000549316406 }, { "date": "2025-07-28", "close": 135.289993, "volume": 9780300, "open": 136.13999938964844, "high": 136.38999938964844, "low": 134.92999267578125 }, { "date": "2025-07-29", "close": 134.429993, "volume": 14967600, "open": 133.89999389648438, "high": 135.10000610351562, "low": 132.94000244140625 }, { "date": "2025-07-30", "close": 134.190002, "volume": 11634600, "open": 134.8800048828125, "high": 135.19000244140625, "low": 133.63999938964844 }, { "date": "2025-07-31", "close": 130.429993, "volume": 26441600, "open": 133.02000427246094, "high": 133.7899932861328, "low": 129.97999572753906 }, { "date": "2025-08-01", "close": 131.130005, "volume": 20736200, "open": 130.6999969482422, "high": 131.39999389648438, "low": 129.86000061035156 }, { "date": "2025-08-04", "close": 133.009995, "volume": 11331000, "open": 131.38999938964844, "high": 133.07000732421875, "low": 131.36000061035156 }, { "date": "2025-08-05", "close": 132.5, "volume": 14319200, "open": 132.4499969482422, "high": 132.9499969482422, "low": 132.0399932861328 }, { "date": "2025-08-06", "close": 130.509995, "volume": 14342800, "open": 131.94000244140625, "high": 132.0500030517578, "low": 130.35000610351562 }, { "date": "2025-08-07", "close": 129.009995, "volume": 24421900, "open": 129.77000427246094, "high": 130.24000549316406, "low": 127.95999908447266 }, { "date": "2025-08-08", "close": 130.160004, "volume": 13747100, "open": 129.22999572753906, "high": 130.44000244140625, "low": 129.22999572753906 }, { "date": "2025-08-11", "close": 130.289993, "volume": 14474000, "open": 130.2899932861328, "high": 131.32000732421875, "low": 130.13999938964844 }, { "date": "2025-08-12", "close": 131.190002, "volume": 17219500, "open": 130.33999633789062, "high": 131.22999572753906, "low": 130.1300048828125 }, { "date": "2025-08-13", "close": 133.289993, "volume": 15069900, "open": 131.82000732421875, "high": 133.3699951171875, "low": 131.64999389648438 }, { "date": "2025-08-14", "close": 133.960007, "volume": 15464000, "open": 133.05999755859375, "high": 134.10000610351562, "low": 132.41000366210938 }, { "date": "2025-08-15", "close": 136.210007, "volume": 13929600, "open": 135.47999572753906, "high": 136.60000610351562, "low": 135.17999267578125 }, { "date": "2025-08-18", "close": 135.889999, "volume": 12572000, "open": 136.52999877929688, "high": 137.19000244140625, "low": 135.82000732421875 }, { "date": "2025-08-19", "close": 136.759995, "volume": 13578200, "open": 135.8699951171875, "high": 137.22000122070312, "low": 135.77999877929688 }, { "date": "2025-08-20", "close": 137.5, "volume": 14607000, "open": 137.00999450683594, "high": 138.2100067138672, "low": 137.00999450683594 }, { "date": "2025-08-21", "close": 137.039993, "volume": 13218900, "open": 137.2100067138672, "high": 138.4600067138672, "low": 136.94000244140625 }, { "date": "2025-08-22", "close": 138.169998, "volume": 11898600, "open": 137.8000030517578, "high": 139.02000427246094, "low": 137.8000030517578 }, { "date": "2025-08-25", "close": 136.199997, "volume": 10681000, "open": 138.13999938964844, "high": 138.25999450683594, "low": 136.10000610351562 }, { "date": "2025-08-26", "close": 137.050003, "volume": 11397500, "open": 136.58999633789062, "high": 137.1699981689453, "low": 136.33999633789062 }, { "date": "2025-08-27", "close": 136.970001, "volume": 8321700, "open": 136.99000549316406, "high": 137.7100067138672, "low": 136.72999572753906 }, { "date": "2025-08-28", "close": 136.429993, "volume": 9165700, "open": 136.8300018310547, "high": 136.85000610351562, "low": 135.75999450683594 }, { "date": "2025-08-29", "close": 137.429993, "volume": 9655700, "open": 136.5399932861328, "high": 137.47000122070312, "low": 136.3699951171875 }, { "date": "2025-09-02", "close": 137.559998, "volume": 13325300, "open": 136.88999938964844, "high": 137.74000549316406, "low": 136.4600067138672 }, { "date": "2025-09-03", "close": 136.910004, "volume": 12586000, "open": 137.11000061035156, "high": 137.75999450683594, "low": 136.24000549316406 }, { "date": "2025-09-04", "close": 137.429993, "volume": 11778600, "open": 136.8000030517578, "high": 137.47000122070312, "low": 136.0800018310547 }, { "date": "2025-09-05", "close": 137.899994, "volume": 14664000, "open": 137.27999877929688, "high": 138.3800048828125, "low": 137.0500030517578 }, { "date": "2025-09-08", "close": 137.850006, "volume": 15753300, "open": 137.4600067138672, "high": 137.8699951171875, "low": 136.3699951171875 }, { "date": "2025-09-09", "close": 138.589996, "volume": 12249600, "open": 138.05999755859375, "high": 138.97000122070312, "low": 137.72000122070312 }, { "date": "2025-09-10", "close": 137.330002, "volume": 13588300, "open": 138.50999450683594, "high": 138.50999450683594, "low": 136.80999755859375 }, { "date": "2025-09-11", "close": 139.720001, "volume": 16470800, "open": 138.0399932861328, "high": 140.0, "low": 137.88999938964844 }, { "date": "2025-09-12", "close": 138.110001, "volume": 11345400, "open": 139.22999572753906, "high": 139.80999755859375, "low": 138.10000610351562 }, { "date": "2025-09-15", "close": 136.929993, "volume": 11233800, "open": 138.25999450683594, "high": 138.5399932861328, "low": 136.66000366210938 }, { "date": "2025-09-16", "close": 136.929993, "volume": 12443800, "open": 136.66000366210938, "high": 137.38999938964844, "low": 136.5399932861328 }, { "date": "2025-09-17", "close": 137.199997, "volume": 12501500, "open": 137.1300048828125, "high": 138.2899932861328, "low": 136.83999633789062 }, { "date": "2025-09-18", "close": 137.470001, "volume": 11472900, "open": 137.1999969482422, "high": 137.94000244140625, "low": 136.88999938964844 }, { "date": "2025-09-19", "close": 137.289993, "volume": 11280900, "open": 137.82000732421875, "high": 137.89999389648438, "low": 137.17999267578125 }, { "date": "2025-09-22", "close": 136.630005, "volume": 9732700, "open": 136.19000244140625, "high": 137.25999450683594, "low": 135.88999938964844 }, { "date": "2025-09-23", "close": 136.940002, "volume": 9903000, "open": 136.25999450683594, "high": 137.35000610351562, "low": 136.14999389648438 }, { "date": "2025-09-24", "close": 136.389999, "volume": 7471600, "open": 136.82000732421875, "high": 137.05999755859375, "low": 136.16000366210938 }, { "date": "2025-09-25", "close": 134.130005, "volume": 14099700, "open": 136.1300048828125, "high": 136.17999267578125, "low": 133.72999572753906 }, { "date": "2025-09-26", "close": 135.5, "volume": 10071000, "open": 135.14999389648438, "high": 135.6199951171875, "low": 134.63999938964844 }, { "date": "2025-09-29", "close": 135.899994, "volume": 7735700, "open": 135.67999267578125, "high": 135.97000122070312, "low": 134.74000549316406 }, { "date": "2025-09-30", "close": 139.169998, "volume": 19313500, "open": 135.75999450683594, "high": 139.5, "low": 135.6699981689453 }, { "date": "2025-10-01", "close": 143.470001, "volume": 23657900, "open": 139.8000030517578, "high": 143.72999572753906, "low": 139.60000610351562 }, { "date": "2025-10-02", "close": 143.190002, "volume": 15176200, "open": 142.14999389648438, "high": 143.57000732421875, "low": 142.14999389648438 }, { "date": "2025-10-03", "close": 144.820007, "volume": 15829200, "open": 143.57000732421875, "high": 146.13999938964844, "low": 143.55999755859375 }, { "date": "2025-10-06", "close": 144.119995, "volume": 12879900, "open": 144.89999389648438, "high": 145.05999755859375, "low": 143.97000122070312 }, { "date": "2025-10-07", "close": 144.229996, "volume": 12478700, "open": 144.1199951171875, "high": 144.66000366210938, "low": 143.27999877929688 }, { "date": "2025-10-08", "close": 144.509995, "volume": 8925800, "open": 144.60000610351562, "high": 144.97000122070312, "low": 144.02000427246094 }, { "date": "2025-10-09", "close": 144.190002, "volume": 7657000, "open": 144.77999877929688, "high": 145.25, "low": 143.9600067138672 }, { "date": "2025-10-10", "close": 142.110001, "volume": 13350100, "open": 144.61000061035156, "high": 144.74000549316406, "low": 141.94000244140625 }, { "date": "2025-10-13", "close": 141.949997, "volume": 8257500, "open": 141.72999572753906, "high": 142.94000244140625, "low": 141.6300048828125 }, { "date": "2025-10-14", "close": 142.339996, "volume": 10044700, "open": 141.60000610351562, "high": 142.86000061035156, "low": 141.0500030517578 }, { "date": "2025-10-15", "close": 142.559998, "volume": 7260600, "open": 142.02000427246094, "high": 143.25, "low": 141.36000061035156 }, { "date": "2025-10-16", "close": 142.320007, "volume": 11194100, "open": 142.85000610351562, "high": 143.63999938964844, "low": 141.9600067138672 }, { "date": "2025-10-17", "close": 143.270004, "volume": 8160300, "open": 141.5800018310547, "high": 143.4199981689453, "low": 141.38999938964844 }, { "date": "2025-10-20", "close": 144.789993, "volume": 8435900, "open": 143.72000122070312, "high": 144.99000549316406, "low": 143.55999755859375 }, { "date": "2025-10-21", "close": 145.130005, "volume": 9031800, "open": 145.0500030517578, "high": 145.6300048828125, "low": 144.33999633789062 }, { "date": "2025-10-22", "close": 145.960007, "volume": 12705300, "open": 146.2100067138672, "high": 146.72999572753906, "low": 145.5399932861328 }, { "date": "2025-10-23", "close": 146.039993, "volume": 7924900, "open": 145.52000427246094, "high": 146.50999450683594, "low": 145.3699951171875 }, { "date": "2025-10-24", "close": 146.029999, "volume": 7007400, "open": 146.2899932861328, "high": 146.75999450683594, "low": 145.8800048828125 }, { "date": "2025-10-27", "close": 146.369995, "volume": 6466700, "open": 146.08999633789062, "high": 146.4499969482422, "low": 145.22000122070312 }, { "date": "2025-10-28", "close": 145.449997, "volume": 8652700, "open": 146.41000366210938, "high": 146.5399932861328, "low": 145.19000244140625 }, { "date": "2025-10-29", "close": 143.979996, "volume": 12425600, "open": 145.22000122070312, "high": 145.4499969482422, "low": 143.57000732421875 }, { "date": "2025-10-30", "close": 144.300003, "volume": 10756100, "open": 143.9600067138672, "high": 145.4499969482422, "low": 143.77000427246094 }, { "date": "2025-10-31", "close": 144.25, "volume": 10581100, "open": 143.02000427246094, "high": 144.49000549316406, "low": 142.6999969482422 }, { "date": "2025-11-03", "close": 144.449997, "volume": 12279300, "open": 144.07000732421875, "high": 144.55999755859375, "low": 142.8300018310547 }, { "date": "2025-11-04", "close": 145.100006, "volume": 14182200, "open": 143.77000427246094, "high": 145.49000549316406, "low": 143.49000549316406 }, { "date": "2025-11-05", "close": 145.660004, "volume": 13154600, "open": 144.6300048828125, "high": 146.25999450683594, "low": 144.3800048828125 }, { "date": "2025-11-06", "close": 145.940002, "volume": 14395800, "open": 145.13999938964844, "high": 146.11000061035156, "low": 144.94000244140625 }, { "date": "2025-11-07", "close": 146.139999, "volume": 14522900, "open": 145.83999633789062, "high": 146.14999389648438, "low": 144.72000122070312 }, { "date": "2025-11-10", "close": 147.279999, "volume": 12305900, "open": 145.7899932861328, "high": 147.42999267578125, "low": 145.72000122070312 }, { "date": "2025-11-11", "close": 150.679993, "volume": 12659500, "open": 147.60000610351562, "high": 150.82000732421875, "low": 147.60000610351562 }, { "date": "2025-11-12", "close": 152.820007, "volume": 17847500, "open": 150.99000549316406, "high": 153.16000366210938, "low": 150.72000122070312 }, { "date": "2025-11-13", "close": 152.740005, "volume": 21807600, "open": 152.0399932861328, "high": 154.52000427246094, "low": 151.86000061035156 }, { "date": "2025-11-14", "close": 151.830002, "volume": 15468900, "open": 152.22000122070312, "high": 152.9199981689453, "low": 151.19000244140625 }, { "date": "2025-11-17", "close": 151.699997, "volume": 17516500, "open": 151.33999633789062, "high": 153.32000732421875, "low": 151.13999938964844 }, { "date": "2025-11-18", "close": 152.589996, "volume": 24494200, "open": 151.75, "high": 153.1300048828125, "low": 151.14999389648438 }, { "date": "2025-11-19", "close": 152.330002, "volume": 17352600, "open": 152.47999572753906, "high": 152.92999267578125, "low": 151.57000732421875 }, { "date": "2025-11-20", "close": 151.419998, "volume": 25278500, "open": 152.49000549316406, "high": 153.33999633789062, "low": 151.1199951171875 }, { "date": "2025-11-21", "close": 154.610001, "volume": 25526100, "open": 151.7899932861328, "high": 155.7100067138672, "low": 151.7100067138672 }, { "date": "2025-11-24", "close": 155.259995, "volume": 17928400, "open": 155.13999938964844, "high": 156.16000366210938, "low": 154.47999572753906 }, { "date": "2025-11-25", "close": 158.770004, "volume": 17298600, "open": 155.77000427246094, "high": 158.88999938964844, "low": 155.77000427246094 }, { "date": "2025-11-26", "close": 158.419998, "volume": 12398900, "open": 158.4199981689453, "high": 158.9499969482422, "low": 158.16000366210938 }, { "date": "2025-11-28", "close": 157.649994, "volume": 8559700, "open": 158.1999969482422, "high": 158.25, "low": 157.16000366210938 }, { "date": "2025-12-01", "close": 155.289993, "volume": 17321200, "open": 157.0399932861328, "high": 157.86000061035156, "low": 155.17999267578125 }, { "date": "2025-12-02", "close": 154.360001, "volume": 16150300, "open": 155.25, "high": 155.47000122070312, "low": 154.13999938964844 }, { "date": "2025-12-03", "close": 155.080002, "volume": 12724800, "open": 154.6699981689453, "high": 155.77999877929688, "low": 154.66000366210938 }, { "date": "2025-12-04", "close": 153.899994, "volume": 13674600, "open": 155.0, "high": 155.02999877929688, "low": 153.3699951171875 }, { "date": "2025-12-05", "close": 153.259995, "volume": 8868700, "open": 154.4499969482422, "high": 154.6300048828125, "low": 152.9600067138672 }, { "date": "2025-12-08", "close": 151.429993, "volume": 10996000, "open": 153.35000610351562, "high": 153.4199981689453, "low": 151.1999969482422 }, { "date": "2025-12-09", "close": 149.960007, "volume": 11543300, "open": 152.0, "high": 152.67999267578125, "low": 149.85000610351562 }, { "date": "2025-12-10", "close": 152.139999, "volume": 15534800, "open": 150.3800048828125, "high": 152.17999267578125, "low": 149.8699951171875 }, { "date": "2025-12-11", "close": 153.580002, "volume": 14703000, "open": 152.75999450683594, "high": 154.3000030517578, "low": 152.25999450683594 }, { "date": "2025-12-12", "close": 154.059998, "volume": 13175500, "open": 153.75, "high": 154.55999755859375, "low": 153.41000366210938 }, { "date": "2025-12-15", "close": 156.100006, "volume": 14681800, "open": 154.47000122070312, "high": 156.30999755859375, "low": 154.44000244140625 }, { "date": "2025-12-16", "close": 154.070007, "volume": 12491300, "open": 156.0399932861328, "high": 156.1199951171875, "low": 153.08999633789062 }, { "date": "2025-12-17", "close": 153.789993, "volume": 9093300, "open": 154.22999572753906, "high": 154.77999877929688, "low": 153.6699981689453 }, { "date": "2025-12-18", "close": 153.910004, "volume": 8876400, "open": 153.75, "high": 155.17999267578125, "low": 153.67999267578125 }, { "date": "2025-12-19", "close": 154.940002, "volume": 8571500, "open": 153.9199981689453, "high": 155.77000427246094, "low": 153.9199981689453 }, { "date": "2025-12-22", "close": 155.300003, "volume": 7063700, "open": 154.14999389648438, "high": 155.3699951171875, "low": 153.8000030517578 }, { "date": "2025-12-23", "close": 154.990005, "volume": 7465800, "open": 154.69000244140625, "high": 155.66000366210938, "low": 154.63999938964844 }, { "date": "2025-12-24", "close": 155.800003, "volume": 3085700, "open": 155.1699981689453, "high": 155.94000244140625, "low": 155.14999389648438 }, { "date": "2025-12-26", "close": 156.050003, "volume": 4439100, "open": 155.69000244140625, "high": 156.1199951171875, "low": 155.35000610351562 }, { "date": "2025-12-29", "close": 155.809998, "volume": 6357300, "open": 156.07000732421875, "high": 156.49000549316406, "low": 155.67999267578125 }, { "date": "2025-12-30", "close": 155.679993, "volume": 4355000, "open": 155.66000366210938, "high": 155.97999572753906, "low": 155.1999969482422 }, { "date": "2025-12-31", "close": 154.800003, "volume": 4199500, "open": 155.60000610351562, "high": 155.83999633789062, "low": 154.77000427246094 }, { "date": "2026-01-02", "close": 155.509995, "volume": 10998000, "open": 154.8699951171875, "high": 155.57000732421875, "low": 153.5800018310547 }, { "date": "2026-01-05", "close": 155.039993, "volume": 17756200, "open": 154.58999633789062, "high": 155.38999938964844, "low": 152.97000122070312 }, { "date": "2026-01-06", "close": 158.089996, "volume": 17783800, "open": 155.13999938964844, "high": 158.3300018310547, "low": 155.13999938964844 }, { "date": "2026-01-07", "close": 159.660004, "volume": 14505700, "open": 158.5399932861328, "high": 160.58999633789062, "low": 158.5399932861328 }, { "date": "2026-01-08", "close": 158.119995, "volume": 17611000, "open": 159.14999389648438, "high": 160.5, "low": 157.61000061035156 }, { "date": "2026-01-09", "close": 157.309998, "volume": 12352000, "open": 158.3300018310547, "high": 158.92999267578125, "low": 157.25999450683594 }, { "date": "2026-01-12", "close": 157.380005, "volume": 12250100, "open": 157.3300018310547, "high": 157.5, "low": 156.00999450683594 }, { "date": "2026-01-13", "close": 156.740005, "volume": 11756500, "open": 157.64999389648438, "high": 157.6699981689453, "low": 155.74000549316406 }, { "date": "2026-01-14", "close": 157.860001, "volume": 13516800, "open": 156.61000061035156, "high": 157.99000549316406, "low": 156.47999572753906 }, { "date": "2026-01-15", "close": 156.960007, "volume": 15303400, "open": 157.30999755859375, "high": 157.4499969482422, "low": 155.3699951171875 }, { "date": "2026-01-16", "close": 155.740005, "volume": 11950300, "open": 156.63999938964844, "high": 156.97000122070312, "low": 155.7100067138672 }, { "date": "2026-01-20", "close": 155.399994, "volume": 12775200, "open": 154.0, "high": 155.9199981689453, "low": 153.22999572753906 }, { "date": "2026-01-21", "close": 158.259995, "volume": 16393900, "open": 155.1999969482422, "high": 158.50999450683594, "low": 155.14999389648438 }, { "date": "2026-01-22", "close": 158.289993, "volume": 10881400, "open": 157.64999389648438, "high": 159.22999572753906, "low": 157.5 }, { "date": "2026-01-23", "close": 157.479996, "volume": 10191300, "open": 157.8000030517578, "high": 158.3800048828125, "low": 156.66000366210938 }, { "date": "2026-01-26", "close": 158.100006, "volume": 6810400, "open": 157.3699951171875, "high": 158.3300018310547, "low": 156.89999389648438 }, { "date": "2026-01-27", "close": 155.449997, "volume": 12697500, "open": 155.8000030517578, "high": 157.08999633789062, "low": 155.13999938964844 }, { "date": "2026-01-28", "close": 154.309998, "volume": 11426600, "open": 154.3000030517578, "high": 155.14999389648438, "low": 153.47000122070312 }, { "date": "2026-01-29", "close": 153.820007, "volume": 12167300, "open": 154.25, "high": 154.6699981689453, "low": 153.5 }, { "date": "2026-01-30", "close": 154.740005, "volume": 11863900, "open": 154.1199951171875, "high": 154.92999267578125, "low": 153.2899932861328 }, { "date": "2026-02-02", "close": 155.690002, "volume": 11005300, "open": 154.5800018310547, "high": 156.00999450683594, "low": 154.39999389648438 }, { "date": "2026-02-03", "close": 154.100006, "volume": 21141900, "open": 154.77999877929688, "high": 157.1199951171875, "low": 153.85000610351562 }, { "date": "2026-02-04", "close": 156.029999, "volume": 22951600, "open": 154.80999755859375, "high": 156.77999877929688, "low": 154.22999572753906 }, { "date": "2026-02-05", "close": 154.839996, "volume": 21421600, "open": 155.4600067138672, "high": 156.97000122070312, "low": 154.67999267578125 }, { "date": "2026-02-06", "close": 157.710007, "volume": 13616200, "open": 156.0399932861328, "high": 157.8000030517578, "low": 155.91000366210938 }, { "date": "2026-02-09", "close": 156.320007, "volume": 11823000, "open": 157.57000732421875, "high": 158.14999389648438, "low": 156.02999877929688 }, { "date": "2026-02-10", "close": 155.330002, "volume": 11103400, "open": 156.66000366210938, "high": 157.16000366210938, "low": 155.24000549316406 }, { "date": "2026-02-11", "close": 156.25, "volume": 11738400, "open": 155.17999267578125, "high": 156.3800048828125, "low": 154.3800048828125 }, { "date": "2026-02-12", "close": 156.0, "volume": 19409100, "open": 156.2100067138672, "high": 157.4199981689453, "low": 155.47999572753906 }, { "date": "2026-02-13", "close": 157.669998, "volume": 16647900, "open": 156.52000427246094, "high": 158.8000030517578, "low": 156.52000427246094 }, { "date": "2026-02-17", "close": 157.369995, "volume": 14881100, "open": 158.02999877929688, "high": 158.91000366210938, "low": 157.1300048828125 }, { "date": "2026-02-18", "close": 157.669998, "volume": 11886300, "open": 157.1999969482422, "high": 157.8000030517578, "low": 156.47999572753906 }, { "date": "2026-02-19", "close": 157.259995, "volume": 11226900, "open": 157.1999969482422, "high": 157.72000122070312, "low": 156.19000244140625 }, { "date": "2026-02-20", "close": 156.820007, "volume": 13368500, "open": 157.0, "high": 157.25, "low": 155.8699951171875 }, { "date": "2026-02-23", "close": 158.539993, "volume": 17053500, "open": 157.1300048828125, "high": 158.67999267578125, "low": 157.1300048828125 }, { "date": "2026-02-24", "close": 157.869995, "volume": 12887100, "open": 158.00999450683594, "high": 158.5, "low": 157.30999755859375 }, { "date": "2026-02-25", "close": 157.830002, "volume": 11011500, "open": 157.8699951171875, "high": 159.22999572753906, "low": 157.6199951171875 }, { "date": "2026-02-26", "close": 157.419998, "volume": 15344400, "open": 158.07000732421875, "high": 158.1699981689453, "low": 156.08999633789062 }, { "date": "2026-02-27", "close": 160.199997, "volume": 14250100, "open": 156.74000549316406, "high": 160.24000549316406, "low": 156.7100067138672 }, { "date": "2026-03-02", "close": 158.529999, "volume": 18641400, "open": 159.19000244140625, "high": 159.83999633789062, "low": 157.99000549316406 }, { "date": "2026-03-03", "close": 156.740005, "volume": 21432600, "open": 156.66000366210938, "high": 157.38999938964844, "low": 155.0 }, { "date": "2026-03-04", "close": 157.050003, "volume": 12745700, "open": 156.74000549316406, "high": 157.5800018310547, "low": 155.6699981689453 }, { "date": "2026-03-05", "close": 153.910004, "volume": 20476400, "open": 155.1300048828125, "high": 155.6999969482422, "low": 152.72000122070312 }, { "date": "2026-03-06", "close": 152.699997, "volume": 18174000, "open": 152.77999877929688, "high": 152.99000549316406, "low": 150.9499969482422 }, { "date": "2026-03-09", "close": 154.259995, "volume": 18675700, "open": 151.77999877929688, "high": 154.5500030517578, "low": 151.1300048828125 }, { "date": "2026-03-10", "close": 153.149994, "volume": 17247500, "open": 154.41000366210938, "high": 154.5399932861328, "low": 153.00999450683594 }, { "date": "2026-03-11", "close": 152.850006, "volume": 12503800, "open": 152.83999633789062, "high": 153.16000366210938, "low": 151.94000244140625 }, { "date": "2026-03-12", "close": 150.160004, "volume": 15670500, "open": 151.9499969482422, "high": 152.49000549316406, "low": 150.02999877929688 }, { "date": "2026-03-13", "close": 149.789993, "volume": 15129300, "open": 151.0399932861328, "high": 152.3000030517578, "low": 149.6699981689453 }, { "date": "2026-03-16", "close": 151.009995, "volume": 10896600, "open": 150.75, "high": 151.72999572753906, "low": 150.3800048828125 }, { "date": "2026-03-17", "close": 149.639999, "volume": 11938600, "open": 151.22000122070312, "high": 151.85000610351562, "low": 149.5399932861328 }, { "date": "2026-03-18", "close": 147.139999, "volume": 15565400, "open": 148.72000122070312, "high": 149.0500030517578, "low": 147.00999450683594 }, { "date": "2026-03-19", "close": 146.610001, "volume": 16913000, "open": 147.13999938964844, "high": 148.08999633789062, "low": 146.3000030517578 }, { "date": "2026-03-20", "close": 145.330002, "volume": 16582200, "open": 146.47999572753906, "high": 147.02000427246094, "low": 144.66000366210938 }, { "date": "2026-03-23", "close": 144.770004, "volume": 21815400, "open": 146.55999755859375, "high": 146.77000427246094, "low": 144.60000610351562 }, { "date": "2026-03-24", "close": 144.789993, "volume": 24230900, "open": 143.9499969482422, "high": 145.3000030517578, "low": 143.3800048828125 }, { "date": "2026-03-25", "close": 146.240005, "volume": 17743300, "open": 145.69000244140625, "high": 146.69000244140625, "low": 145.35000610351562 }, { "date": "2026-03-26", "close": 145.740005, "volume": 13321000, "open": 145.75, "high": 146.91000366210938, "low": 145.6300048828125 }, { "date": "2026-03-27", "close": 143.259995, "volume": 12932200, "open": 145.72000122070312, "high": 145.8000030517578, "low": 143.07000732421875 }, { "date": "2026-03-30", "close": 143.820007, "volume": 14799700, "open": 144.3000030517578, "high": 144.6300048828125, "low": 143.42999267578125 }, { "date": "2026-03-31", "close": 146.610001, "volume": 17866000, "open": 144.80999755859375, "high": 146.75, "low": 144.60000610351562 }, { "date": "2026-04-01", "close": 147.729996, "volume": 16899200, "open": 147.22000122070312, "high": 148.75999450683594, "low": 146.9499969482422 }, { "date": "2026-04-02", "close": 146.809998, "volume": 11087900, "open": 146.92999267578125, "high": 148.36000061035156, "low": 146.27000427246094 }, { "date": "2026-04-06", "close": 146.279999, "volume": 7272600, "open": 146.27999877929688, "high": 147.13999938964844, "low": 145.75999450683594 }, { "date": "2026-04-07", "close": 146.570007, "volume": 10263400, "open": 146.91000366210938, "high": 146.91000366210938, "low": 144.8800048828125 }, { "date": "2026-04-08", "close": 149.669998, "volume": 8130700, "open": 148.1999969482422, "high": 149.6999969482422, "low": 147.5 }, { "date": "2026-04-09", "close": 149.330002, "volume": 6406400, "open": 148.8300018310547, "high": 150.22000122070312, "low": 148.3000030517578 }, { "date": "2026-04-10", "close": 147.309998, "volume": 6217800, "open": 149.77999877929688, "high": 149.83999633789062, "low": 147.11000061035156 }, { "date": "2026-04-13", "close": 147.970001, "volume": 6182800, "open": 146.8800048828125, "high": 148.0500030517578, "low": 146.24000549316406 }, { "date": "2026-04-14", "close": 148.830002, "volume": 7722300, "open": 147.3800048828125, "high": 149.60000610351562, "low": 147.24000549316406 }, { "date": "2026-04-15", "close": 147.770004, "volume": 6669200, "open": 148.86000061035156, "high": 149.2100067138672, "low": 146.88999938964844 }, { "date": "2026-04-16", "close": 146.610001, "volume": 9072300, "open": 147.19000244140625, "high": 148.1999969482422, "low": 146.2899932861328 }, { "date": "2026-04-17", "close": 148.800003, "volume": 8338100, "open": 147.3699951171875, "high": 149.1199951171875, "low": 147.36000061035156 }, { "date": "2026-04-20", "close": 147.419998, "volume": 6325700, "open": 148.4499969482422, "high": 148.74000549316406, "low": 147.14999389648438 }, { "date": "2026-04-21", "close": 145.919998, "volume": 8735300, "open": 148.2899932861328, "high": 148.55999755859375, "low": 145.8800048828125 }, { "date": "2026-04-22", "close": 146.380005, "volume": 8316900, "open": 146.50999450683594, "high": 147.5800018310547, "low": 146.00999450683594 }, { "date": "2026-04-23", "close": 146.240005, "volume": 7612000, "open": 146.1999969482422, "high": 146.77000427246094, "low": 145.16000366210938 }, { "date": "2026-04-24", "close": 144.179993, "volume": 7969700, "open": 145.24000549316406, "high": 145.52999877929688, "low": 143.67999267578125 }, { "date": "2026-04-27", "close": 143.460007, "volume": 6571900, "open": 143.67999267578125, "high": 145.2100067138672, "low": 143.4199981689453 }, { "date": "2026-04-28", "close": 143.839996, "volume": 8612400, "open": 144.57000732421875, "high": 144.86000061035156, "low": 143.27999877929688 }, { "date": "2026-04-29", "close": 142.839996, "volume": 11885500, "open": 142.25999450683594, "high": 143.25, "low": 141.97000122070312 }, { "date": "2026-04-30", "close": 145.990005, "volume": 12587800, "open": 143.67999267578125, "high": 146.2899932861328, "low": 143.66000366210938 }, { "date": "2026-05-01", "close": 145.160004, "volume": 8865800, "open": 146.2899932861328, "high": 146.61000061035156, "low": 145.14999389648438 }, { "date": "2026-05-04", "close": 144.729996, "volume": 10885900, "open": 144.55999755859375, "high": 145.2100067138672, "low": 144.32000732421875 }, { "date": "2026-05-05", "close": 145.300003, "volume": 7174900, "open": 145.27999877929688, "high": 145.66000366210938, "low": 144.4199981689453 }, { "date": "2026-05-06", "close": 145.399994, "volume": 10613500, "open": 145.36000061035156, "high": 146.14999389648438, "low": 144.89999389648438 }, { "date": "2026-05-07", "close": 144.720001, "volume": 7608000, "open": 145.17999267578125, "high": 145.83999633789062, "low": 144.27000427246094 }, { "date": "2026-05-08", "close": 143.490005, "volume": 10165400, "open": 144.58999633789062, "high": 145.07000732421875, "low": 143.17999267578125 }, { "date": "2026-05-11", "close": 143.039993, "volume": 9255700, "open": 143.75, "high": 145.02000427246094, "low": 142.6699981689453 }, { "date": "2026-05-12", "close": 145.850006, "volume": 11897200, "open": 143.80999755859375, "high": 146.63999938964844, "low": 143.19000244140625 }, { "date": "2026-05-13", "close": 146.710007, "volume": 15841800, "open": 145.32000732421875, "high": 146.97999572753906, "low": 145.1300048828125 }, { "date": "2026-05-14", "close": 146.630005, "volume": 7763800, "open": 146.85000610351562, "high": 147.39999389648438, "low": 145.94000244140625 }, { "date": "2026-05-15", "close": 145.100006, "volume": 9039900, "open": 146.75999450683594, "high": 147.16000366210938, "low": 144.88999938964844 }, { "date": "2026-05-18", "close": 145.720001, "volume": 7949200, "open": 144.5, "high": 145.7899932861328, "low": 144.1199951171875 }, { "date": "2026-05-19", "close": 147.320007, "volume": 12388200, "open": 145.6199951171875, "high": 148.07000732421875, "low": 144.85000610351562 }, { "date": "2026-05-20", "close": 147.130005, "volume": 10527900, "open": 147.5399932861328, "high": 148.02000427246094, "low": 146.2899932861328 }, { "date": "2026-05-21", "close": 148.149994, "volume": 7157000, "open": 146.89999389648438, "high": 148.3000030517578, "low": 145.83999633789062 }, { "date": "2026-05-22", "close": 149.889999, "volume": 6915200, "open": 149.08999633789062, "high": 150.32000732421875, "low": 149.0 }, { "date": "2026-05-26", "close": 148.509995, "volume": 6590400, "open": 149.9499969482422, "high": 150.3000030517578, "low": 148.44000244140625 }, { "date": "2026-05-27", "close": 148.789993, "volume": 10062500, "open": 148.69000244140625, "high": 150.1999969482422, "low": 148.27999877929688 }, { "date": "2026-05-28", "close": 150.880005, "volume": 10397400, "open": 149.14999389648438, "high": 151.35000610351562, "low": 149.11000061035156 }, { "date": "2026-05-29", "close": 149.470001, "volume": 13195800, "open": 150.85000610351562, "high": 151.0399932861328, "low": 149.10000610351562 }, { "date": "2026-06-01", "close": 147.839996, "volume": 12582900, "open": 148.52000427246094, "high": 148.8800048828125, "low": 147.25999450683594 }, { "date": "2026-06-02", "close": 146.399994, "volume": 12024300, "open": 146.75, "high": 147.27000427246094, "low": 145.30999755859375 }, { "date": "2026-06-03", "close": 147.550003, "volume": 9836000, "open": 146.16000366210938, "high": 148.0500030517578, "low": 146.07000732421875 }, { "date": "2026-06-04", "close": 152.080002, "volume": 14051800, "open": 150.3800048828125, "high": 152.5399932861328, "low": 150.2899932861328 }, { "date": "2026-06-05", "close": 153.009995, "volume": 20723000, "open": 153.3800048828125, "high": 154.6999969482422, "low": 152.9199981689453 }, { "date": "2026-06-08", "close": 152.649994, "volume": 10639500, "open": 153.24000549316406, "high": 154.47000122070312, "low": 152.41000366210938 }, { "date": "2026-06-09", "close": 154.570007, "volume": 13125500, "open": 153.47999572753906, "high": 154.97999572753906, "low": 153.17999267578125 }, { "date": "2026-06-10", "close": 152.850006, "volume": 11712200, "open": 154.9600067138672, "high": 155.1300048828125, "low": 152.82000732421875 }, { "date": "2026-06-11", "close": 154.089996, "volume": 10548800, "open": 153.4600067138672, "high": 155.16000366210938, "low": 152.86000061035156 }, { "date": "2026-06-12", "close": 153.809998, "volume": 9111000, "open": 154.97000122070312, "high": 155.16000366210938, "low": 153.3699951171875 }, { "date": "2026-06-15", "close": 152.889999, "volume": 9525300, "open": 153.7100067138672, "high": 153.8800048828125, "low": 151.77000427246094 }, { "date": "2026-06-16", "close": 152.940002, "volume": 8630000, "open": 153.60000610351562, "high": 153.72000122070312, "low": 151.72000122070312 }, { "date": "2026-06-17", "close": 150.710007, "volume": 10991400, "open": 152.0500030517578, "high": 152.57000732421875, "low": 149.97000122070312 }, { "date": "2026-06-18", "close": 149.399994, "volume": 10879300, "open": 151.27000427246094, "high": 151.27000427246094, "low": 148.7899932861328 }, { "date": "2026-06-22", "close": 150.059998, "volume": 11706100, "open": 149.3300018310547, "high": 150.6199951171875, "low": 149.05999755859375 }, { "date": "2026-06-23", "close": 152.179993, "volume": 9479900, "open": 151.49000549316406, "high": 152.42999267578125, "low": 151.0 }, { "date": "2026-06-24", "close": 153.350006, "volume": 10070100, "open": 153.1300048828125, "high": 154.6699981689453, "low": 152.4600067138672 }, { "date": "2026-06-25", "close": 155.630005, "volume": 9419200, "open": 153.9499969482422, "high": 157.2100067138672, "low": 153.58999633789062 }, { "date": "2026-06-26", "close": 160.339996, "volume": 16563800, "open": 156.32000732421875, "high": 160.63999938964844, "low": 156.17999267578125 }, { "date": "2026-06-29", "close": 160.740005, "volume": 12935000, "open": 160.6999969482422, "high": 161.08999633789062, "low": 159.8800048828125 }, { "date": "2026-06-30", "close": 158.660004, "volume": 11559400, "open": 161.00999450683594, "high": 161.25, "low": 157.9600067138672 }, { "date": "2026-07-01", "close": 159.539993, "volume": 10123700, "open": 159.61000061035156, "high": 159.9600067138672, "low": 158.5 }, { "date": "2026-07-02", "close": 163.740005, "volume": 14719400, "open": 160.6699981689453, "high": 163.85000610351562, "low": 160.3800048828125 }, { "date": "2026-07-06", "close": 161.960007, "volume": 16123400, "open": 163.1999969482422, "high": 163.4499969482422, "low": 160.25 }, { "date": "2026-07-07", "close": 164.440002, "volume": 12143500, "open": 164.75, "high": 165.61000061035156, "low": 163.8800048828125 }, { "date": "2026-07-08", "close": 162.300003, "volume": 9287900, "open": 163.4199981689453, "high": 163.99000549316406, "low": 162.25999450683594 }, { "date": "2026-07-09", "close": 162.169998, "volume": 9576400, "open": 161.8000030517578, "high": 163.4199981689453, "low": 161.36000061035156 }, { "date": "2026-07-10", "close": 160.839996, "volume": 9497100, "open": 162.47999572753906, "high": 162.66000366210938, "low": 160.24000549316406 }, { "date": "2026-07-13", "close": 161.410004, "volume": 6873000, "open": 160.97000122070312, "high": 162.24000549316406, "low": 160.32000732421875 }, { "date": "2026-07-14", "close": 158.289993, "volume": 11523000, "open": 159.77999877929688, "high": 160.0800018310547, "low": 157.77999877929688 }, { "date": "2026-07-15", "close": 158.289993, "volume": 10885300, "open": 157.3800048828125, "high": 159.35000610351562, "low": 157.25 }, { "date": "2026-07-16", "close": 161.800003, "volume": 11819000, "open": 160.35000610351562, "high": 162.63999938964844, "low": 159.94000244140625 }, { "date": "2026-07-17", "close": 161.089996, "volume": 9166500, "open": 161.80999755859375, "high": 164.0, "low": 160.8800048828125 }, { "date": "2026-07-20", "close": 159.25, "volume": 6635300, "open": 161.0, "high": 161.49000549316406, "low": 159.17999267578125 }, { "date": "2026-07-21", "close": 160.25, "volume": 6594900, "open": 157.52999877929688, "high": 160.3699951171875, "low": 157.22999572753906 }, { "date": "2026-07-22", "close": 159.429993, "volume": 5599500, "open": 160.97000122070312, "high": 160.97000122070312, "low": 158.9499969482422 }, { "date": "2026-07-23", "close": 161.440002, "volume": 6448200, "open": 159.89999389648438, "high": 161.61000061035156, "low": 159.32000732421875 }, { "date": "2026-07-24", "close": 162.570007, "volume": 7647900, "open": 162.47000122070312, "high": 163.25, "low": 161.5800018310547 }, { "date": "2026-07-27", "close": 163.399994, "volume": 8056000, "open": 163.00999450683594, "high": 164.57000732421875, "low": 162.35000610351562 }, { "date": "2026-07-28", "close": 167.259995, "volume": 12774800, "open": 165.99000549316406, "high": 168.52999877929688, "low": 165.75 }, { "date": "2026-07-29", "close": 166.240005, "volume": 11656900, "open": 167.14999389648438, "high": 168.16000366210938, "low": 165.77000427246094 }, { "date": "2026-07-30", "close": 163.520004, "volume": 12475200, "open": 163.25, "high": 163.9499969482422, "low": 161.86000061035156 }, { "date": "2026-07-31", "close": 162.550003, "volume": 9604900, "open": 162.30999755859375, "high": 163.22999572753906, "low": 160.72999572753906 }, { "date": "2026-08-03", "close": 162.240005, "volume": 10986300, "open": 163.6300048828125, "high": 164.72999572753906, "low": 161.35000610351562 }, { "date": "2026-08-04", "close": 162.100006, "volume": 15129600, "open": 162.0, "high": 162.49000549316406, "low": 160.97000122070312 }, { "date": "2026-08-05", "close": 164.160004, "volume": 15216000, "open": 163.63999938964844, "high": 165.35000610351562, "low": 162.6199951171875 }, { "date": "2026-08-06", "close": 164.449997, "volume": 9435100, "open": 166.13999938964844, "high": 167.02000427246094, "low": 163.02999877929688 }, { "date": "2026-08-07", "close": 165.679993, "volume": 7971800, "open": 163.9199981689453, "high": 165.77000427246094, "low": 162.9199981689453 }, { "date": "2026-08-10", "close": 168.440002, "volume": 6995900, "open": 165.67999267578125, "high": 168.5, "low": 165.5500030517578 }, { "date": "2026-08-11", "close": 168.009995, "volume": 6680900, "open": 168.27999877929688, "high": 169.66000366210938, "low": 167.63999938964844 }, { "date": "2026-08-12", "close": 168.440002, "volume": 7138300, "open": 166.4199981689453, "high": 168.8800048828125, "low": 165.75999450683594 }, { "date": "2026-08-13", "close": 168.380005, "volume": 6730100, "open": 169.49000549316406, "high": 169.7100067138672, "low": 167.83999633789062 }, { "date": "2026-08-14", "close": 167.369995, "volume": 5023800, "open": 167.66000366210938, "high": 167.77000427246094, "low": 166.4499969482422 }, { "date": "2026-08-17", "close": 167.050003, "volume": 7225500, "open": 166.4499969482422, "high": 167.8699951171875, "low": 165.86000061035156 }, { "date": "2026-08-18", "close": 169.729996, "volume": 7529600, "open": 168.6699981689453, "high": 170.3000030517578, "low": 168.4499969482422 }, { "date": "2026-08-19", "close": 175.679993, "volume": 16538900, "open": 172.47000122070312, "high": 176.60000610351562, "low": 172.2899932861328 }, { "date": "2026-08-20", "close": 172.389999, "volume": 9673400, "open": 174.19000244140625, "high": 175.19000244140625, "low": 172.33999633789062 }, { "date": "2026-08-21", "close": 174.619995, "volume": 10166900, "open": 171.91000366210938, "high": 175.60000610351562, "low": 171.7899932861328 }, { "date": "2026-08-24", "close": 174.699997, "volume": 5930800, "open": 174.41000366210938, "high": 174.9199981689453, "low": 173.3300018310547 }, { "date": "2026-08-25", "close": 175.289993, "volume": 5434000, "open": 174.4499969482422, "high": 175.82000732421875, "low": 174.0399932861328 }, { "date": "2026-08-26", "close": 173.539993, "volume": 5617400, "open": 174.3300018310547, "high": 174.83999633789062, "low": 173.4499969482422 }, { "date": "2026-08-27", "close": 171.580002, "volume": 7110400, "open": 171.9499969482422, "high": 173.11000061035156, "low": 171.42999267578125 }, { "date": "2026-08-28", "close": 171.160004, "volume": 4911700, "open": 171.42999267578125, "high": 171.7100067138672, "low": 170.58999633789062 }, { "date": "2026-08-31", "close": 170.539993, "volume": 7312600, "open": 170.25, "high": 170.97999572753906, "low": 169.1999969482422 }, { "date": "2026-09-01", "close": 171.669998, "volume": 7821200, "open": 172.6199951171875, "high": 173.52999877929688, "low": 171.02999877929688 }, { "date": "2026-09-02", "close": 172.949997, "volume": 7805000, "open": 172.08999633789062, "high": 174.47999572753906, "low": 172.08999633789062 }, { "date": "2026-09-03", "close": 173.259995, "volume": 5933900, "open": 174.07000732421875, "high": 174.16000366210938, "low": 171.3800048828125 }, { "date": "2026-09-04", "close": 171.449997, "volume": 6083000, "open": 171.38999938964844, "high": 172.52999877929688, "low": 171.24000549316406 }, { "date": "2026-09-08", "close": 167.130005, "volume": 11066600, "open": 168.2899932861328, "high": 168.75, "low": 166.94000244140625 }, { "date": "2026-09-09", "close": 166.580002, "volume": 8018100, "open": 167.30999755859375, "high": 167.41000366210938, "low": 166.38999938964844 }, { "date": "2026-09-10", "close": 165.660004, "volume": 7932400, "open": 166.5, "high": 167.0800018310547, "low": 165.5800018310547 }, { "date": "2026-09-11", "close": 165.360001, "volume": 6501800, "open": 166.8300018310547, "high": 167.1300048828125, "low": 165.11000061035156 }, { "date": "2026-09-14", "close": 167.75, "volume": 9414400, "open": 168.00999450683594, "high": 168.77000427246094, "low": 167.02999877929688 }, { "date": "2026-09-15", "close": 167.660004, "volume": 7428600, "open": 167.7899932861328, "high": 168.1999969482422, "low": 166.17999267578125 }, { "date": "2026-09-16", "close": 167.770004, "volume": 7160500, "open": 167.75, "high": 168.8000030517578, "low": 167.41000366210938 }, { "date": "2026-09-17", "close": 168.809998, "volume": 5832200, "open": 168.44000244140625, "high": 169.10000610351562, "low": 167.75999450683594 }, { "date": "2026-09-18", "close": 168.389999, "volume": 11436300, "open": 168.27000427246094, "high": 169.05999755859375, "low": 167.77999877929688 }, { "date": "2026-09-21", "close": 169.009995, "volume": 7617100, "open": 167.32000732421875, "high": 169.52999877929688, "low": 166.85000610351562 }, { "date": "2026-09-22", "close": 169.889999, "volume": 7124900, "open": 168.7899932861328, "high": 170.72000122070312, "low": 167.86000061035156 }, { "date": "2026-09-23", "close": 168.800003, "volume": 7429100, "open": 169.92999267578125, "high": 171.02000427246094, "low": 168.19000244140625 }, { "date": "2026-09-24", "close": 169.869995, "volume": 8870900, "open": 168.85000610351562, "high": 171.5399932861328, "low": 168.72000122070312 }, { "date": "2026-09-25", "close": 170.699997, "volume": 6003700, "open": 169.94000244140625, "high": 170.97000122070312, "low": 168.6699981689453 }, { "date": "2026-09-28", "close": 171.259995, "volume": 6068500, "open": 169.97000122070312, "high": 171.8699951171875, "low": 169.5800018310547 }, { "date": "2026-09-29", "close": 170.729996, "volume": 8979600, "open": 170.5500030517578, "high": 171.5399932861328, "low": 168.82000732421875 }, { "date": "2026-09-30", "close": 168.419998, "volume": 12134500, "open": 170.16000366210938, "high": 170.5399932861328, "low": 168.38999938964844 }, { "date": "2026-10-01", "close": 166.199997, "volume": 10029700, "open": 168.14999389648438, "high": 168.60000610351562, "low": 165.8300018310547 }, { "date": "2026-10-02", "close": 166.179993, "volume": 7148000, "open": 166.5500030517578, "high": 166.85000610351562, "low": 165.27000427246094 }, { "date": "2026-10-05", "close": 167.369995, "volume": 7301100, "open": 166.0, "high": 167.77999877929688, "low": 165.49000549316406 }, { "date": "2026-10-06", "close": 167.089996, "volume": 7339400, "open": 168.0, "high": 169.02999877929688, "low": 165.82000732421875 }, { "date": "2026-10-07", "close": 168.809998, "volume": 8880900, "open": 167.8699951171875, "high": 170.3800048828125, "low": 167.42999267578125 }, { "date": "2026-10-08", "close": 168.160004, "volume": 11123100, "open": 168.22999572753906, "high": 168.50999450683594, "low": 165.19000244140625 }, { "date": "2026-10-09", "close": 170.809998, "volume": 7042600, "open": 167.72999572753906, "high": 171.0399932861328, "low": 167.52000427246094 }, { "date": "2026-10-12", "close": 171.990005, "volume": 5826800, "open": 171.49000549316406, "high": 172.02999877929688, "low": 170.85000610351562 }, { "date": "2026-10-13", "close": 169.660004, "volume": 8744200, "open": 172.32000732421875, "high": 172.7899932861328, "low": 169.47999572753906 }, { "date": "2026-10-14", "close": 173.960007, "volume": 11831200, "open": 170.94000244140625, "high": 173.99000549316406, "low": 170.64999389648438 }, { "date": "2026-10-15", "close": 177.190002, "volume": 11490400, "open": 176.42999267578125, "high": 178.86000061035156, "low": 176.22000122070312 }, { "date": "2026-10-16", "close": 176.710007, "volume": 8547700, "open": 178.1999969482422, "high": 178.27999877929688, "low": 176.3300018310547 }, { "date": "2026-10-19", "close": 175.649994, "volume": 6027500, "open": 175.72000122070312, "high": 177.35000610351562, "low": 175.27000427246094 }, { "date": "2026-10-20", "close": 179.820007, "volume": 8147500, "open": 177.6699981689453, "high": 180.05999755859375, "low": 177.30999755859375 }, { "date": "2026-10-21", "close": 178.940002, "volume": 8489900, "open": 177.75, "high": 179.67999267578125, "low": 177.63999938964844 }, { "date": "2026-10-22", "close": 181.300003, "volume": 10120300, "open": 179.66000366210938, "high": 182.25, "low": 178.9499969482422 }, { "date": "2026-10-23", "close": 179.279999, "volume": 7722300, "open": 180.39999389648438, "high": 180.74000549316406, "low": 178.7100067138672 }, { "date": "2026-10-26", "close": 179.279999, "volume": 7815600, "open": 179.77000427246094, "high": 181.1699981689453, "low": 178.4600067138672 }, { "date": "2026-10-27", "close": 179.179993, "volume": 7831300, "open": 178.33999633789062, "high": 179.72000122070312, "low": 177.92999267578125 }, { "date": "2026-10-28", "close": 179.720001, "volume": 8836500, "open": 177.6300048828125, "high": 181.27999877929688, "low": 177.07000732421875 }, { "date": "2026-10-29", "close": 184.039993, "volume": 15100800, "open": 182.97000122070312, "high": 184.85000610351562, "low": 182.10000610351562 }, { "date": "2026-10-30", "close": 184.869995, "volume": 18709000, "open": 186.75, "high": 187.99000549316406, "low": 184.52000427246094 }, { "date": "2026-11-02", "close": 184.600006, "volume": 14056600, "open": 184.69000244140625, "high": 185.55999755859375, "low": 183.3800048828125 }, { "date": "2026-11-03", "close": 184.020004, "volume": 11295900, "open": 183.67999267578125, "high": 185.72000122070312, "low": 183.57000732421875 }, { "date": "2026-11-04", "close": 189.660004, "volume": 16795500, "open": 187.7100067138672, "high": 190.2100067138672, "low": 185.3300018310547 }, { "date": "2026-11-05", "close": 184.910004, "volume": 24521200, "open": 191.4600067138672, "high": 192.32000732421875, "low": 184.82000732421875 }, { "date": "2026-11-06", "close": 184.800003, "volume": 14997700, "open": 181.27999877929688, "high": 185.89999389648438, "low": 181.13999938964844 }, { "date": "2026-11-09", "close": 188.330002, "volume": 10036400, "open": 186.4199981689453, "high": 188.92999267578125, "low": 185.36000061035156 }, { "date": "2026-11-10", "close": 188.880005, "volume": 8924800, "open": 187.88999938964844, "high": 189.1999969482422, "low": 186.6999969482422 }, { "date": "2026-11-11", "close": 188.949997, "volume": 8262100, "open": 187.38999938964844, "high": 189.27999877929688, "low": 186.85000610351562 }, { "date": "2026-11-12", "close": 187.830002, "volume": 7795500, "open": 190.1699981689453, "high": 190.66000366210938, "low": 187.75 } ], "indicators": { "sma20": 183.0385, "sma50": 174.7338, "return_20d": 6.005, "rsi14": 69.08, "realized_vol_20d": 20.95 }, "status": "observed" }, "XLY": { "symbol": "XLY", "name": "Consumer Discretionary Select Sector SPDR", "group": "Sectors", "sector": "Consumer discretionary", "asset_class": "sector_etf", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/XLY/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 120.459999, "prev_close": 120.989998, "change": -0.529999, "change_pct": -0.4381, "volume": 8733300, "history": [ { "date": "2023-11-13", "close": 81.044998, "volume": 9880000, "open": 80.34500122070312, "high": 81.31999969482422, "low": 79.98500061035156 }, { "date": "2023-11-14", "close": 83.775002, "volume": 15258400, "open": 83.06999969482422, "high": 84.03500366210938, "low": 82.94999694824219 }, { "date": "2023-11-15", "close": 83.875, "volume": 12388800, "open": 84.18499755859375, "high": 84.57499694824219, "low": 83.61000061035156 }, { "date": "2023-11-16", "close": 83.014999, "volume": 12287400, "open": 83.1500015258789, "high": 83.7300033569336, "low": 82.6500015258789 }, { "date": "2023-11-17", "close": 83.57, "volume": 8921000, "open": 83.29499816894531, "high": 83.79499816894531, "low": 82.7750015258789 }, { "date": "2023-11-20", "close": 84.0, "volume": 9285000, "open": 83.55000305175781, "high": 84.18000030517578, "low": 83.29499816894531 }, { "date": "2023-11-21", "close": 83.785004, "volume": 7603600, "open": 83.375, "high": 83.87000274658203, "low": 83.1050033569336 }, { "date": "2023-11-22", "close": 84.040001, "volume": 8963400, "open": 84.1449966430664, "high": 84.68499755859375, "low": 83.70999908447266 }, { "date": "2023-11-24", "close": 84.120003, "volume": 3483000, "open": 83.98500061035156, "high": 84.26499938964844, "low": 83.83999633789062 }, { "date": "2023-11-27", "close": 84.254997, "volume": 7299600, "open": 84.16999816894531, "high": 84.69499969482422, "low": 83.80999755859375 }, { "date": "2023-11-28", "close": 84.739998, "volume": 11974000, "open": 84.15499877929688, "high": 84.78500366210938, "low": 83.69499969482422 }, { "date": "2023-11-29", "close": 84.510002, "volume": 7659400, "open": 85.37000274658203, "high": 85.80000305175781, "low": 84.44999694824219 }, { "date": "2023-11-30", "close": 84.389999, "volume": 13023000, "open": 84.51000213623047, "high": 84.54499816894531, "low": 83.7300033569336 }, { "date": "2023-12-01", "close": 85.544998, "volume": 14955800, "open": 84.02999877929688, "high": 85.56999969482422, "low": 83.86499786376953 }, { "date": "2023-12-04", "close": 85.220001, "volume": 18477600, "open": 84.92500305175781, "high": 85.58999633789062, "low": 84.72000122070312 }, { "date": "2023-12-05", "close": 85.370003, "volume": 7822600, "open": 84.76000213623047, "high": 86.21499633789062, "low": 84.69000244140625 }, { "date": "2023-12-06", "close": 85.495003, "volume": 12228000, "open": 86.01000213623047, "high": 86.43000030517578, "low": 85.43000030517578 }, { "date": "2023-12-07", "close": 86.199997, "volume": 7380200, "open": 85.83999633789062, "high": 86.3550033569336, "low": 85.56500244140625 }, { "date": "2023-12-08", "close": 86.595001, "volume": 8096400, "open": 85.76499938964844, "high": 86.76000213623047, "low": 85.69999694824219 }, { "date": "2023-12-11", "close": 86.824997, "volume": 18892400, "open": 86.49500274658203, "high": 86.93499755859375, "low": 86.2300033569336 }, { "date": "2023-12-12", "close": 87.095001, "volume": 7411400, "open": 86.7300033569336, "high": 87.15499877929688, "low": 86.38500213623047 }, { "date": "2023-12-13", "close": 88.235001, "volume": 10898400, "open": 87.06500244140625, "high": 88.33000183105469, "low": 86.38500213623047 }, { "date": "2023-12-14", "close": 89.419998, "volume": 15288800, "open": 89.00499725341797, "high": 89.7750015258789, "low": 88.66500091552734 }, { "date": "2023-12-15", "close": 89.605003, "volume": 11258200, "open": 89.44000244140625, "high": 89.82499694824219, "low": 89.1449966430664 }, { "date": "2023-12-18", "close": 90.0, "volume": 7719400, "open": 89.7300033569336, "high": 90.28500366210938, "low": 89.55000305175781 }, { "date": "2023-12-19", "close": 90.705002, "volume": 7194000, "open": 90.30500030517578, "high": 90.94000244140625, "low": 90.28500366210938 }, { "date": "2023-12-20", "close": 89.050003, "volume": 8621600, "open": 90.30000305175781, "high": 91.09500122070312, "low": 89.02999877929688 }, { "date": "2023-12-21", "close": 90.404999, "volume": 7855000, "open": 89.98999786376953, "high": 90.43499755859375, "low": 89.48500061035156 }, { "date": "2023-12-22", "close": 89.739998, "volume": 8522800, "open": 90.04499816894531, "high": 90.43000030517578, "low": 89.37000274658203 }, { "date": "2023-12-26", "close": 90.120003, "volume": 5480800, "open": 89.94000244140625, "high": 90.23500061035156, "low": 89.76499938964844 }, { "date": "2023-12-27", "close": 90.43, "volume": 7495800, "open": 90.23500061035156, "high": 90.66500091552734, "low": 90.19000244140625 }, { "date": "2023-12-28", "close": 89.959999, "volume": 5608800, "open": 90.55999755859375, "high": 90.7300033569336, "low": 89.88999938964844 }, { "date": "2023-12-29", "close": 89.404999, "volume": 8268600, "open": 89.99500274658203, "high": 90.1449966430664, "low": 89.0999984741211 }, { "date": "2024-01-02", "close": 88.574997, "volume": 15369600, "open": 89.125, "high": 89.16500091552734, "low": 88.23500061035156 }, { "date": "2024-01-03", "close": 86.785004, "volume": 15522800, "open": 87.98500061035156, "high": 88.02999877929688, "low": 86.75 }, { "date": "2024-01-04", "close": 86.175003, "volume": 11915000, "open": 86.43499755859375, "high": 87.24500274658203, "low": 86.1449966430664 }, { "date": "2024-01-05", "close": 86.309998, "volume": 12084400, "open": 85.95500183105469, "high": 87.01499938964844, "low": 85.91999816894531 }, { "date": "2024-01-08", "close": 87.779999, "volume": 8142600, "open": 86.45999908447266, "high": 87.87999725341797, "low": 86.44000244140625 }, { "date": "2024-01-09", "close": 87.455002, "volume": 8330000, "open": 87.13999938964844, "high": 87.58000183105469, "low": 86.91500091552734 }, { "date": "2024-01-10", "close": 88.154999, "volume": 7624400, "open": 87.58999633789062, "high": 88.37000274658203, "low": 87.56999969482422 }, { "date": "2024-01-11", "close": 88.040001, "volume": 8592000, "open": 88.05500030517578, "high": 88.33499908447266, "low": 87.12000274658203 }, { "date": "2024-01-12", "close": 86.980003, "volume": 7444400, "open": 87.67500305175781, "high": 88.07499694824219, "low": 86.81500244140625 }, { "date": "2024-01-16", "close": 86.879997, "volume": 8976200, "open": 86.45500183105469, "high": 87.22000122070312, "low": 86.19999694824219 }, { "date": "2024-01-17", "close": 86.120003, "volume": 7961800, "open": 85.96499633789062, "high": 86.1500015258789, "low": 85.4800033569336 }, { "date": "2024-01-18", "close": 86.610001, "volume": 9926000, "open": 86.52999877929688, "high": 86.71499633789062, "low": 85.66000366210938 }, { "date": "2024-01-19", "close": 87.445, "volume": 9782800, "open": 86.74500274658203, "high": 87.62000274658203, "low": 86.2249984741211 }, { "date": "2024-01-22", "close": 87.059998, "volume": 11184200, "open": 87.63500213623047, "high": 87.88500213623047, "low": 86.66999816894531 }, { "date": "2024-01-23", "close": 86.849998, "volume": 7107200, "open": 87.1449966430664, "high": 87.43499755859375, "low": 86.41000366210938 }, { "date": "2024-01-24", "close": 86.519997, "volume": 8622200, "open": 87.42500305175781, "high": 87.51499938964844, "low": 86.45500183105469 }, { "date": "2024-01-25", "close": 85.449997, "volume": 11092800, "open": 85.70500183105469, "high": 85.7750015258789, "low": 84.86000061035156 }, { "date": "2024-01-26", "close": 85.839996, "volume": 6977800, "open": 85.81500244140625, "high": 86.2750015258789, "low": 85.51499938964844 }, { "date": "2024-01-29", "close": 87.095001, "volume": 7381200, "open": 86.01499938964844, "high": 87.11000061035156, "low": 85.86499786376953 }, { "date": "2024-01-30", "close": 87.044998, "volume": 6274400, "open": 87.23999786376953, "high": 87.45999908447266, "low": 86.87999725341797 }, { "date": "2024-01-31", "close": 85.459999, "volume": 13663800, "open": 86.48999786376953, "high": 86.95500183105469, "low": 85.38500213623047 }, { "date": "2024-02-01", "close": 87.105003, "volume": 14682200, "open": 85.86000061035156, "high": 87.12999725341797, "low": 85.55999755859375 }, { "date": "2024-02-02", "close": 88.660004, "volume": 20763800, "open": 87.69999694824219, "high": 89.0199966430664, "low": 87.27999877929688 }, { "date": "2024-02-05", "close": 87.410004, "volume": 13346200, "open": 87.75, "high": 87.75, "low": 86.37999725341797 }, { "date": "2024-02-06", "close": 87.940002, "volume": 9373600, "open": 87.03500366210938, "high": 87.95999908447266, "low": 87.03500366210938 }, { "date": "2024-02-07", "close": 88.925003, "volume": 7796400, "open": 88.43000030517578, "high": 89.25499725341797, "low": 88.22000122070312 }, { "date": "2024-02-08", "close": 89.315002, "volume": 8100000, "open": 88.98500061035156, "high": 89.37000274658203, "low": 88.81500244140625 }, { "date": "2024-02-09", "close": 89.949997, "volume": 9584800, "open": 89.23999786376953, "high": 90.09500122070312, "low": 89.03500366210938 }, { "date": "2024-02-12", "close": 89.875, "volume": 6040200, "open": 89.9800033569336, "high": 90.44000244140625, "low": 89.70500183105469 }, { "date": "2024-02-13", "close": 88.084999, "volume": 14801400, "open": 88.06500244140625, "high": 88.58499908447266, "low": 87.61499786376953 }, { "date": "2024-02-14", "close": 89.014999, "volume": 11561000, "open": 88.41999816894531, "high": 89.05500030517578, "low": 87.93499755859375 }, { "date": "2024-02-15", "close": 90.044998, "volume": 10567600, "open": 89.19499969482422, "high": 90.05000305175781, "low": 88.95999908447266 }, { "date": "2024-02-16", "close": 89.510002, "volume": 8512200, "open": 89.65499877929688, "high": 90.03500366210938, "low": 88.95999908447266 }, { "date": "2024-02-20", "close": 88.665001, "volume": 8756400, "open": 88.69000244140625, "high": 89.00499725341797, "low": 88.1050033569336 }, { "date": "2024-02-21", "close": 89.32, "volume": 8886200, "open": 88.95500183105469, "high": 89.73999786376953, "low": 88.73500061035156 }, { "date": "2024-02-22", "close": 91.055, "volume": 8800000, "open": 90.12000274658203, "high": 91.19999694824219, "low": 89.95999908447266 }, { "date": "2024-02-23", "close": 90.644997, "volume": 7575800, "open": 90.69999694824219, "high": 91.1050033569336, "low": 90.5 }, { "date": "2024-02-26", "close": 90.925003, "volume": 7051600, "open": 90.91000366210938, "high": 91.36499786376953, "low": 90.78500366210938 }, { "date": "2024-02-27", "close": 91.224998, "volume": 5852400, "open": 91.33499908447266, "high": 91.6500015258789, "low": 90.88500213623047 }, { "date": "2024-02-28", "close": 91.584999, "volume": 7408800, "open": 91.07499694824219, "high": 92.0199966430664, "low": 91.0250015258789 }, { "date": "2024-02-29", "close": 92.205002, "volume": 8270400, "open": 91.91000366210938, "high": 92.41999816894531, "low": 91.44000244140625 }, { "date": "2024-03-01", "close": 92.510002, "volume": 11065800, "open": 92.125, "high": 92.6449966430664, "low": 91.65499877929688 }, { "date": "2024-03-04", "close": 91.260002, "volume": 11336800, "open": 92.05500030517578, "high": 92.36499786376953, "low": 91.23500061035156 }, { "date": "2024-03-05", "close": 90.125, "volume": 12941800, "open": 90.67500305175781, "high": 90.83999633789062, "low": 89.81500244140625 }, { "date": "2024-03-06", "close": 89.805, "volume": 9299600, "open": 90.4800033569336, "high": 90.72000122070312, "low": 89.55000305175781 }, { "date": "2024-03-07", "close": 90.489998, "volume": 6713400, "open": 90.05000305175781, "high": 90.86000061035156, "low": 90.02999877929688 }, { "date": "2024-03-08", "close": 90.154999, "volume": 12463600, "open": 90.69999694824219, "high": 91.06500244140625, "low": 89.8550033569336 }, { "date": "2024-03-11", "close": 89.910004, "volume": 8306400, "open": 89.90499877929688, "high": 90.26499938964844, "low": 89.68499755859375 }, { "date": "2024-03-12", "close": 90.684998, "volume": 7906400, "open": 90.20999908447266, "high": 91.03500366210938, "low": 89.6050033569336 }, { "date": "2024-03-13", "close": 90.495003, "volume": 5717000, "open": 90.45999908447266, "high": 91.06500244140625, "low": 90.3550033569336 }, { "date": "2024-03-14", "close": 89.919998, "volume": 10810400, "open": 90.5999984741211, "high": 90.69000244140625, "low": 89.43499755859375 }, { "date": "2024-03-15", "close": 89.025002, "volume": 9868800, "open": 89.31500244140625, "high": 89.91999816894531, "low": 88.78500366210938 }, { "date": "2024-03-18", "close": 89.510002, "volume": 8512800, "open": 89.7249984741211, "high": 89.93499755859375, "low": 89.0999984741211 }, { "date": "2024-03-19", "close": 90.285004, "volume": 7624200, "open": 89.48999786376953, "high": 90.33000183105469, "low": 89.36499786376953 }, { "date": "2024-03-20", "close": 91.629997, "volume": 8497400, "open": 90.45999908447266, "high": 91.6449966430664, "low": 90.38500213623047 }, { "date": "2024-03-21", "close": 92.165001, "volume": 7146400, "open": 92.2699966430664, "high": 92.61000061035156, "low": 92.12000274658203 }, { "date": "2024-03-22", "close": 91.360001, "volume": 5718600, "open": 91.20500183105469, "high": 91.6050033569336, "low": 91.01499938964844 }, { "date": "2024-03-25", "close": 91.059998, "volume": 5664600, "open": 91.00499725341797, "high": 91.52999877929688, "low": 91.00499725341797 }, { "date": "2024-03-26", "close": 91.175003, "volume": 5387800, "open": 91.6449966430664, "high": 92.0250015258789, "low": 91.11499786376953 }, { "date": "2024-03-27", "close": 92.230003, "volume": 5812000, "open": 91.88500213623047, "high": 92.23999786376953, "low": 91.43499755859375 }, { "date": "2024-03-28", "close": 91.945, "volume": 5958200, "open": 92.11499786376953, "high": 92.38500213623047, "low": 91.91500091552734 }, { "date": "2024-04-01", "close": 91.260002, "volume": 9941800, "open": 92.04499816894531, "high": 92.1449966430664, "low": 90.92500305175781 }, { "date": "2024-04-02", "close": 89.915001, "volume": 12270400, "open": 89.79000091552734, "high": 89.95999908447266, "low": 89.51000213623047 }, { "date": "2024-04-03", "close": 89.980003, "volume": 10165200, "open": 89.41000366210938, "high": 90.29499816894531, "low": 89.41000366210938 }, { "date": "2024-04-04", "close": 88.925003, "volume": 9650600, "open": 90.66000366210938, "high": 91.0, "low": 88.91500091552734 }, { "date": "2024-04-05", "close": 89.419998, "volume": 10081800, "open": 89.22000122070312, "high": 90.0, "low": 89.03500366210938 }, { "date": "2024-04-08", "close": 90.269997, "volume": 8295800, "open": 89.94999694824219, "high": 90.56500244140625, "low": 89.87999725341797 }, { "date": "2024-04-09", "close": 90.695, "volume": 8559800, "open": 90.71499633789062, "high": 90.74500274658203, "low": 89.94000244140625 }, { "date": "2024-04-10", "close": 89.294998, "volume": 10806000, "open": 89.22000122070312, "high": 89.66000366210938, "low": 88.87999725341797 }, { "date": "2024-04-11", "close": 90.014999, "volume": 8433400, "open": 89.5999984741211, "high": 90.33999633789062, "low": 88.8499984741211 }, { "date": "2024-04-12", "close": 88.555, "volume": 10729000, "open": 89.31500244140625, "high": 89.375, "low": 88.26499938964844 }, { "date": "2024-04-15", "close": 87.080002, "volume": 11136800, "open": 89.19999694824219, "high": 89.26499938964844, "low": 87.0 }, { "date": "2024-04-16", "close": 86.584999, "volume": 12870800, "open": 86.62999725341797, "high": 87.06999969482422, "low": 86.17500305175781 }, { "date": "2024-04-17", "close": 86.165001, "volume": 12416800, "open": 87.00499725341797, "high": 87.09500122070312, "low": 85.80999755859375 }, { "date": "2024-04-18", "close": 85.629997, "volume": 9411800, "open": 86.32499694824219, "high": 86.68000030517578, "low": 85.3949966430664 }, { "date": "2024-04-19", "close": 84.879997, "volume": 13580800, "open": 85.62999725341797, "high": 85.82499694824219, "low": 84.54499816894531 }, { "date": "2024-04-22", "close": 85.254997, "volume": 8950200, "open": 85.05999755859375, "high": 85.68499755859375, "low": 84.44999694824219 }, { "date": "2024-04-23", "close": 86.269997, "volume": 7889400, "open": 85.73999786376953, "high": 86.5199966430664, "low": 85.31500244140625 }, { "date": "2024-04-24", "close": 87.095001, "volume": 8948600, "open": 87.55999755859375, "high": 87.81500244140625, "low": 86.47000122070312 }, { "date": "2024-04-25", "close": 87.169998, "volume": 10701200, "open": 85.7750015258789, "high": 87.3550033569336, "low": 85.41500091552734 }, { "date": "2024-04-26", "close": 87.955002, "volume": 6665800, "open": 87.47000122070312, "high": 88.55000305175781, "low": 87.34500122070312 }, { "date": "2024-04-29", "close": 90.0, "volume": 10308400, "open": 89.76499938964844, "high": 90.13999938964844, "low": 89.12000274658203 }, { "date": "2024-04-30", "close": 87.809998, "volume": 7218400, "open": 89.12000274658203, "high": 89.54000091552734, "low": 87.73999786376953 }, { "date": "2024-05-01", "close": 87.260002, "volume": 14336800, "open": 87.8550033569336, "high": 88.97000122070312, "low": 86.81500244140625 }, { "date": "2024-05-02", "close": 88.360001, "volume": 8238600, "open": 88.08000183105469, "high": 88.52999877929688, "low": 87.20999908447266 }, { "date": "2024-05-03", "close": 88.955002, "volume": 9013000, "open": 89.47000122070312, "high": 89.99500274658203, "low": 88.80000305175781 }, { "date": "2024-05-06", "close": 89.904999, "volume": 6229000, "open": 89.51000213623047, "high": 89.90499877929688, "low": 89.25 }, { "date": "2024-05-07", "close": 89.260002, "volume": 6300600, "open": 89.84500122070312, "high": 89.88500213623047, "low": 89.125 }, { "date": "2024-05-08", "close": 88.925003, "volume": 5763200, "open": 88.4800033569336, "high": 89.05999755859375, "low": 88.41500091552734 }, { "date": "2024-05-09", "close": 89.529999, "volume": 5046000, "open": 88.96499633789062, "high": 89.75, "low": 88.76499938964844 }, { "date": "2024-05-10", "close": 89.050003, "volume": 5654400, "open": 89.6050033569336, "high": 89.67500305175781, "low": 88.86499786376953 }, { "date": "2024-05-13", "close": 88.934998, "volume": 8142800, "open": 89.43499755859375, "high": 89.63999938964844, "low": 88.625 }, { "date": "2024-05-14", "close": 89.339996, "volume": 6044600, "open": 88.79000091552734, "high": 89.48500061035156, "low": 88.75 }, { "date": "2024-05-15", "close": 89.474998, "volume": 7182800, "open": 89.73999786376953, "high": 89.80500030517578, "low": 88.8949966430664 }, { "date": "2024-05-16", "close": 88.894997, "volume": 6589200, "open": 89.42500305175781, "high": 89.55999755859375, "low": 88.86499786376953 }, { "date": "2024-05-17", "close": 89.349998, "volume": 5577400, "open": 88.9749984741211, "high": 89.36499786376953, "low": 88.71499633789062 }, { "date": "2024-05-20", "close": 88.684998, "volume": 4002000, "open": 89.13999938964844, "high": 89.38999938964844, "low": 88.4749984741211 }, { "date": "2024-05-21", "close": 89.254997, "volume": 4375400, "open": 88.6050033569336, "high": 89.2750015258789, "low": 88.2699966430664 }, { "date": "2024-05-22", "close": 88.324997, "volume": 6332200, "open": 89.04000091552734, "high": 89.12999725341797, "low": 87.96499633789062 }, { "date": "2024-05-23", "close": 86.894997, "volume": 7354600, "open": 88.56500244140625, "high": 88.56500244140625, "low": 86.76499938964844 }, { "date": "2024-05-24", "close": 87.769997, "volume": 5150200, "open": 87.48999786376953, "high": 88.04499816894531, "low": 87.24500274658203 }, { "date": "2024-05-28", "close": 87.555, "volume": 5344200, "open": 87.44999694824219, "high": 87.73999786376953, "low": 87.08499908447266 }, { "date": "2024-05-29", "close": 86.980003, "volume": 4344000, "open": 86.9000015258789, "high": 87.31999969482422, "low": 86.9000015258789 }, { "date": "2024-05-30", "close": 87.495003, "volume": 4496600, "open": 87.23500061035156, "high": 87.73999786376953, "low": 87.06500244140625 }, { "date": "2024-05-31", "close": 87.985001, "volume": 6840400, "open": 87.55500030517578, "high": 88.00499725341797, "low": 86.6050033569336 }, { "date": "2024-06-03", "close": 87.945, "volume": 7929000, "open": 88.04499816894531, "high": 88.33499908447266, "low": 87.125 }, { "date": "2024-06-04", "close": 88.035004, "volume": 5779800, "open": 87.57499694824219, "high": 88.3949966430664, "low": 87.54499816894531 }, { "date": "2024-06-05", "close": 88.550003, "volume": 4581800, "open": 88.23999786376953, "high": 88.55000305175781, "low": 87.44499969482422 }, { "date": "2024-06-06", "close": 89.195, "volume": 4455600, "open": 88.625, "high": 89.2300033569336, "low": 88.58499908447266 }, { "date": "2024-06-07", "close": 88.830002, "volume": 4548600, "open": 88.69000244140625, "high": 89.37000274658203, "low": 88.66500091552734 }, { "date": "2024-06-10", "close": 89.114998, "volume": 3731000, "open": 88.56999969482422, "high": 89.20500183105469, "low": 88.56999969482422 }, { "date": "2024-06-11", "close": 88.879997, "volume": 5566000, "open": 89.07499694824219, "high": 89.07499694824219, "low": 88.09500122070312 }, { "date": "2024-06-12", "close": 89.805, "volume": 7957600, "open": 89.66000366210938, "high": 90.38500213623047, "low": 89.38999938964844 }, { "date": "2024-06-13", "close": 89.875, "volume": 5227000, "open": 90.41500091552734, "high": 90.58999633789062, "low": 89.55500030517578 }, { "date": "2024-06-14", "close": 89.165001, "volume": 6105600, "open": 89.73999786376953, "high": 89.73999786376953, "low": 88.62999725341797 }, { "date": "2024-06-17", "close": 90.730003, "volume": 7353200, "open": 89.05000305175781, "high": 90.95500183105469, "low": 88.88500213623047 }, { "date": "2024-06-18", "close": 90.425003, "volume": 4483800, "open": 90.65499877929688, "high": 90.76499938964844, "low": 90.12000274658203 }, { "date": "2024-06-20", "close": 90.540001, "volume": 4722800, "open": 90.33499908447266, "high": 90.76000213623047, "low": 90.06500244140625 }, { "date": "2024-06-21", "close": 91.305, "volume": 8623200, "open": 91.0, "high": 91.42500305175781, "low": 90.56999969482422 }, { "date": "2024-06-24", "close": 90.720001, "volume": 5077800, "open": 91.31999969482422, "high": 91.72000122070312, "low": 90.68499755859375 }, { "date": "2024-06-25", "close": 90.355003, "volume": 4712800, "open": 90.81500244140625, "high": 90.81500244140625, "low": 90.06500244140625 }, { "date": "2024-06-26", "close": 91.665001, "volume": 5031800, "open": 90.13500213623047, "high": 91.8499984741211, "low": 90.01499938964844 }, { "date": "2024-06-27", "close": 92.224998, "volume": 4228200, "open": 91.875, "high": 92.23500061035156, "low": 91.50499725341797 }, { "date": "2024-06-28", "close": 91.199997, "volume": 7914600, "open": 91.76499938964844, "high": 92.3550033569336, "low": 90.73500061035156 }, { "date": "2024-07-01", "close": 91.510002, "volume": 6393200, "open": 91.55500030517578, "high": 91.93499755859375, "low": 91.03500366210938 }, { "date": "2024-07-02", "close": 93.290001, "volume": 5884600, "open": 92.01499938964844, "high": 93.30000305175781, "low": 91.93000030517578 }, { "date": "2024-07-03", "close": 93.885002, "volume": 4379600, "open": 93.61499786376953, "high": 94.23500061035156, "low": 93.4800033569336 }, { "date": "2024-07-05", "close": 94.650002, "volume": 3996400, "open": 94.3499984741211, "high": 94.70999908447266, "low": 93.87999725341797 }, { "date": "2024-07-08", "close": 94.695, "volume": 3676800, "open": 94.52999877929688, "high": 95.11000061035156, "low": 94.43499755859375 }, { "date": "2024-07-09", "close": 95.010002, "volume": 3656000, "open": 94.58999633789062, "high": 95.61000061035156, "low": 94.5250015258789 }, { "date": "2024-07-10", "close": 95.724998, "volume": 4557800, "open": 95.22000122070312, "high": 95.81500244140625, "low": 94.66500091552734 }, { "date": "2024-07-11", "close": 94.510002, "volume": 8996000, "open": 96.17500305175781, "high": 96.83000183105469, "low": 94.2249984741211 }, { "date": "2024-07-12", "close": 95.745003, "volume": 5453600, "open": 94.38500213623047, "high": 96.55500030517578, "low": 94.25 }, { "date": "2024-07-15", "close": 95.635002, "volume": 5080200, "open": 96.27999877929688, "high": 96.94999694824219, "low": 95.33499908447266 }, { "date": "2024-07-16", "close": 97.349998, "volume": 4123200, "open": 96.19000244140625, "high": 97.3949966430664, "low": 96.03500366210938 }, { "date": "2024-07-17", "close": 95.724998, "volume": 5797200, "open": 96.62999725341797, "high": 96.875, "low": 95.55500030517578 }, { "date": "2024-07-18", "close": 94.75, "volume": 4375200, "open": 95.92500305175781, "high": 96.54000091552734, "low": 94.47000122070312 }, { "date": "2024-07-19", "close": 93.904999, "volume": 3872200, "open": 94.3949966430664, "high": 94.77999877929688, "low": 93.5250015258789 }, { "date": "2024-07-22", "close": 94.940002, "volume": 4808400, "open": 94.58499908447266, "high": 95.2699966430664, "low": 94.22000122070312 }, { "date": "2024-07-23", "close": 94.514999, "volume": 4823600, "open": 95.30500030517578, "high": 95.45500183105469, "low": 94.47000122070312 }, { "date": "2024-07-24", "close": 90.650002, "volume": 8200800, "open": 92.41999816894531, "high": 92.45999908447266, "low": 90.6050033569336 }, { "date": "2024-07-25", "close": 90.294998, "volume": 10240800, "open": 90.63500213623047, "high": 91.87999725341797, "low": 90.0199966430664 }, { "date": "2024-07-26", "close": 91.305, "volume": 4529400, "open": 90.95999908447266, "high": 91.78500366210938, "low": 90.7300033569336 }, { "date": "2024-07-29", "close": 92.830002, "volume": 7145600, "open": 91.91999816894531, "high": 93.16999816894531, "low": 91.87000274658203 }, { "date": "2024-07-30", "close": 92.315002, "volume": 4281000, "open": 93.04000091552734, "high": 93.16500091552734, "low": 91.44999694824219 }, { "date": "2024-07-31", "close": 93.745003, "volume": 4993600, "open": 93.41999816894531, "high": 94.52999877929688, "low": 93.21499633789062 }, { "date": "2024-08-01", "close": 91.445, "volume": 7295800, "open": 93.78500366210938, "high": 94.06500244140625, "low": 90.66000366210938 }, { "date": "2024-08-02", "close": 88.080002, "volume": 12738400, "open": 88.46499633789062, "high": 88.46499633789062, "low": 87.0250015258789 }, { "date": "2024-08-05", "close": 85.589996, "volume": 16391800, "open": 83.52999877929688, "high": 86.4749984741211, "low": 83.23999786376953 }, { "date": "2024-08-06", "close": 86.535004, "volume": 9523400, "open": 86.04499816894531, "high": 87.7699966430664, "low": 85.25499725341797 }, { "date": "2024-08-07", "close": 85.025002, "volume": 8404400, "open": 87.24500274658203, "high": 87.4000015258789, "low": 84.91999816894531 }, { "date": "2024-08-08", "close": 86.879997, "volume": 5935200, "open": 85.79000091552734, "high": 87.11499786376953, "low": 85.31999969482422 }, { "date": "2024-08-09", "close": 87.169998, "volume": 6379600, "open": 86.86499786376953, "high": 87.57499694824219, "low": 86.6500015258789 }, { "date": "2024-08-12", "close": 86.824997, "volume": 4929800, "open": 87.33999633789062, "high": 87.33999633789062, "low": 86.29499816894531 }, { "date": "2024-08-13", "close": 89.0, "volume": 5847000, "open": 87.2300033569336, "high": 89.08000183105469, "low": 87.05999755859375 }, { "date": "2024-08-14", "close": 88.525002, "volume": 4779800, "open": 88.98999786376953, "high": 89.26000213623047, "low": 88.16999816894531 }, { "date": "2024-08-15", "close": 91.349998, "volume": 6288000, "open": 90.20999908447266, "high": 91.48500061035156, "low": 90.20999908447266 }, { "date": "2024-08-16", "close": 91.565002, "volume": 4767800, "open": 90.92500305175781, "high": 91.94499969482422, "low": 90.92500305175781 }, { "date": "2024-08-19", "close": 92.690002, "volume": 4570000, "open": 91.80000305175781, "high": 92.73999786376953, "low": 91.70999908447266 }, { "date": "2024-08-20", "close": 92.605003, "volume": 4679000, "open": 92.69999694824219, "high": 93.1500015258789, "low": 92.33499908447266 }, { "date": "2024-08-21", "close": 93.775002, "volume": 4532200, "open": 93.36499786376953, "high": 93.96499633789062, "low": 93.15499877929688 }, { "date": "2024-08-22", "close": 92.154999, "volume": 5709800, "open": 93.94000244140625, "high": 94.02999877929688, "low": 91.98500061035156 }, { "date": "2024-08-23", "close": 93.934998, "volume": 6304200, "open": 92.875, "high": 94.04000091552734, "low": 92.86000061035156 }, { "date": "2024-08-26", "close": 93.205002, "volume": 3211000, "open": 93.84500122070312, "high": 94.04499816894531, "low": 92.91500091552734 }, { "date": "2024-08-27", "close": 92.959999, "volume": 3328200, "open": 92.9749984741211, "high": 93.09500122070312, "low": 92.33000183105469 }, { "date": "2024-08-28", "close": 92.059998, "volume": 5668600, "open": 92.90499877929688, "high": 93.13500213623047, "low": 91.32499694824219 }, { "date": "2024-08-29", "close": 92.169998, "volume": 4616000, "open": 92.87000274658203, "high": 93.26499938964844, "low": 92.08499908447266 }, { "date": "2024-08-30", "close": 93.559998, "volume": 4672200, "open": 92.51000213623047, "high": 93.6449966430664, "low": 92.13999938964844 }, { "date": "2024-09-03", "close": 92.275002, "volume": 9876400, "open": 93.29000091552734, "high": 93.7249984741211, "low": 91.8499984741211 }, { "date": "2024-09-04", "close": 92.514999, "volume": 10007600, "open": 92.01499938964844, "high": 92.93499755859375, "low": 91.8949966430664 }, { "date": "2024-09-05", "close": 93.565002, "volume": 7264200, "open": 92.94999694824219, "high": 94.20500183105469, "low": 92.86000061035156 }, { "date": "2024-09-06", "close": 91.199997, "volume": 7714000, "open": 93.74500274658203, "high": 94.08499908447266, "low": 91.16000366210938 }, { "date": "2024-09-09", "close": 92.529999, "volume": 4297400, "open": 92.15499877929688, "high": 92.88999938964844, "low": 91.91000366210938 }, { "date": "2024-09-10", "close": 93.589996, "volume": 9424600, "open": 92.88999938964844, "high": 93.6500015258789, "low": 92.33499908447266 }, { "date": "2024-09-11", "close": 94.525002, "volume": 7511200, "open": 93.44999694824219, "high": 94.65499877929688, "low": 91.50499725341797 }, { "date": "2024-09-12", "close": 95.589996, "volume": 4748600, "open": 94.5199966430664, "high": 95.63500213623047, "low": 94.41000366210938 }, { "date": "2024-09-13", "close": 96.239998, "volume": 3926200, "open": 95.67500305175781, "high": 96.4800033569336, "low": 95.55500030517578 }, { "date": "2024-09-16", "close": 96.074997, "volume": 3077200, "open": 96.19000244140625, "high": 96.3949966430664, "low": 95.55500030517578 }, { "date": "2024-09-17", "close": 96.565002, "volume": 4307800, "open": 96.6449966430664, "high": 97.5199966430664, "low": 96.26499938964844 }, { "date": "2024-09-18", "close": 96.375, "volume": 6634600, "open": 96.70500183105469, "high": 98.0250015258789, "low": 96.26000213623047 }, { "date": "2024-09-19", "close": 98.57, "volume": 5865400, "open": 98.23500061035156, "high": 98.79000091552734, "low": 97.91500091552734 }, { "date": "2024-09-20", "close": 98.345001, "volume": 5552400, "open": 98.3949966430664, "high": 98.49500274658203, "low": 97.61499786376953 }, { "date": "2024-09-23", "close": 99.334999, "volume": 7271200, "open": 98.55500030517578, "high": 99.375, "low": 98.3499984741211 }, { "date": "2024-09-24", "close": 100.205002, "volume": 4059200, "open": 99.82499694824219, "high": 100.2300033569336, "low": 99.23500061035156 }, { "date": "2024-09-25", "close": 99.845001, "volume": 3389800, "open": 99.86000061035156, "high": 100.05999755859375, "low": 99.54499816894531 }, { "date": "2024-09-26", "close": 100.269997, "volume": 4266400, "open": 100.7300033569336, "high": 100.94999694824219, "low": 99.67500305175781 }, { "date": "2024-09-27", "close": 100.419998, "volume": 3441800, "open": 100.6500015258789, "high": 100.82499694824219, "low": 100.12999725341797 }, { "date": "2024-09-30", "close": 100.184998, "volume": 4572400, "open": 100.1449966430664, "high": 100.46499633789062, "low": 99.2249984741211 }, { "date": "2024-10-01", "close": 99.779999, "volume": 8229000, "open": 100.125, "high": 100.21499633789062, "low": 98.4800033569336 }, { "date": "2024-10-02", "close": 98.934998, "volume": 7482400, "open": 98.5999984741211, "high": 99.20999908447266, "low": 98.19499969482422 }, { "date": "2024-10-03", "close": 97.790001, "volume": 7101400, "open": 98.07499694824219, "high": 98.45500183105469, "low": 97.3949966430664 }, { "date": "2024-10-04", "close": 99.084999, "volume": 7828200, "open": 98.87000274658203, "high": 99.31500244140625, "low": 98.05999755859375 }, { "date": "2024-10-07", "close": 97.544998, "volume": 5202000, "open": 98.3550033569336, "high": 98.3550033569336, "low": 97.19499969482422 }, { "date": "2024-10-08", "close": 98.495003, "volume": 4733200, "open": 97.9800033569336, "high": 98.65499877929688, "low": 97.81999969482422 }, { "date": "2024-10-09", "close": 99.199997, "volume": 5537400, "open": 98.81999969482422, "high": 99.4000015258789, "low": 98.3949966430664 }, { "date": "2024-10-10", "close": 98.709999, "volume": 3259000, "open": 99.0199966430664, "high": 99.23999786376953, "low": 98.41999816894531 }, { "date": "2024-10-11", "close": 98.290001, "volume": 4991600, "open": 97.71499633789062, "high": 98.68499755859375, "low": 97.69999694824219 }, { "date": "2024-10-14", "close": 98.720001, "volume": 3566600, "open": 98.48999786376953, "high": 98.88500213623047, "low": 98.08499908447266 }, { "date": "2024-10-15", "close": 98.934998, "volume": 6855200, "open": 98.75, "high": 99.58000183105469, "low": 98.75 }, { "date": "2024-10-16", "close": 99.455002, "volume": 4607000, "open": 99.02999877929688, "high": 99.4800033569336, "low": 98.9000015258789 }, { "date": "2024-10-17", "close": 99.364998, "volume": 3488800, "open": 99.62999725341797, "high": 99.79000091552734, "low": 99.03500366210938 }, { "date": "2024-10-18", "close": 99.754997, "volume": 3797000, "open": 99.57499694824219, "high": 100.0199966430664, "low": 99.18499755859375 }, { "date": "2024-10-21", "close": 98.980003, "volume": 3304800, "open": 99.53500366210938, "high": 99.53500366210938, "low": 98.6050033569336 }, { "date": "2024-10-22", "close": 98.580002, "volume": 3157600, "open": 98.22000122070312, "high": 98.93499755859375, "low": 97.95999908447266 }, { "date": "2024-10-23", "close": 97.029999, "volume": 4339000, "open": 97.79000091552734, "high": 98.01499938964844, "low": 96.51499938964844 }, { "date": "2024-10-24", "close": 100.089996, "volume": 6991400, "open": 99.1500015258789, "high": 100.2249984741211, "low": 98.8499984741211 }, { "date": "2024-10-25", "close": 100.404999, "volume": 5440000, "open": 100.2699966430664, "high": 101.29000091552734, "low": 100.03500366210938 }, { "date": "2024-10-28", "close": 100.639999, "volume": 4102400, "open": 101.19499969482422, "high": 101.54000091552734, "low": 100.59500122070312 }, { "date": "2024-10-29", "close": 100.114998, "volume": 4247000, "open": 99.80500030517578, "high": 100.32499694824219, "low": 99.48999786376953 }, { "date": "2024-10-30", "close": 99.974998, "volume": 4879800, "open": 100.3550033569336, "high": 100.80500030517578, "low": 99.8949966430664 }, { "date": "2024-10-31", "close": 98.445, "volume": 6197400, "open": 99.75, "high": 99.9749984741211, "low": 98.38500213623047 }, { "date": "2024-11-01", "close": 100.044998, "volume": 7607600, "open": 100.25499725341797, "high": 101.07499694824219, "low": 99.94999694824219 }, { "date": "2024-11-04", "close": 99.699997, "volume": 4769200, "open": 99.625, "high": 100.5250015258789, "low": 99.45500183105469 }, { "date": "2024-11-05", "close": 101.464996, "volume": 4424200, "open": 99.92500305175781, "high": 101.49500274658203, "low": 99.83999633789062 }, { "date": "2024-11-06", "close": 104.709999, "volume": 9398600, "open": 103.7750015258789, "high": 104.79499816894531, "low": 102.94999694824219 }, { "date": "2024-11-07", "close": 106.055, "volume": 8021000, "open": 104.91500091552734, "high": 106.4800033569336, "low": 104.87999725341797 }, { "date": "2024-11-08", "close": 107.559998, "volume": 7785800, "open": 106.04000091552734, "high": 108.13500213623047, "low": 105.92500305175781 }, { "date": "2024-11-11", "close": 109.730003, "volume": 9210000, "open": 109.25, "high": 110.19499969482422, "low": 108.75499725341797 }, { "date": "2024-11-12", "close": 108.264999, "volume": 10535200, "open": 109.44999694824219, "high": 109.46499633789062, "low": 107.875 }, { "date": "2024-11-13", "close": 109.190002, "volume": 5883400, "open": 108.99500274658203, "high": 109.7699966430664, "low": 108.62000274658203 }, { "date": "2024-11-14", "close": 107.639999, "volume": 4620200, "open": 109.01000213623047, "high": 109.44999694824219, "low": 107.55000305175781 }, { "date": "2024-11-15", "close": 106.720001, "volume": 7824800, "open": 107.03500366210938, "high": 107.55000305175781, "low": 106.2300033569336 }, { "date": "2024-11-18", "close": 107.705002, "volume": 4752200, "open": 108.00499725341797, "high": 108.52999877929688, "low": 107.01499938964844 }, { "date": "2024-11-19", "close": 107.785004, "volume": 3935800, "open": 106.70999908447266, "high": 108.11499786376953, "low": 106.21499633789062 }, { "date": "2024-11-20", "close": 107.309998, "volume": 5979200, "open": 107.46499633789062, "high": 107.53500366210938, "low": 106.19000244140625 }, { "date": "2024-11-21", "close": 107.5, "volume": 5468400, "open": 107.63500213623047, "high": 107.7699966430664, "low": 106.66999816894531 }, { "date": "2024-11-22", "close": 109.050003, "volume": 4550600, "open": 107.80999755859375, "high": 109.36499786376953, "low": 107.80999755859375 }, { "date": "2024-11-25", "close": 110.165001, "volume": 7360400, "open": 110.3499984741211, "high": 111.13500213623047, "low": 110.11000061035156 }, { "date": "2024-11-26", "close": 110.565002, "volume": 3979600, "open": 110.11000061035156, "high": 110.75499725341797, "low": 109.93499755859375 }, { "date": "2024-11-27", "close": 110.019997, "volume": 3829000, "open": 110.7699966430664, "high": 110.92500305175781, "low": 109.75499725341797 }, { "date": "2024-11-29", "close": 111.150002, "volume": 1771400, "open": 110.26499938964844, "high": 111.17500305175781, "low": 110.19999694824219 }, { "date": "2024-12-02", "close": 112.120003, "volume": 8134800, "open": 111.93499755859375, "high": 112.38500213623047, "low": 111.7249984741211 }, { "date": "2024-12-03", "close": 112.035004, "volume": 7051400, "open": 111.9000015258789, "high": 112.1050033569336, "low": 111.43000030517578 }, { "date": "2024-12-04", "close": 113.074997, "volume": 5539400, "open": 112.2750015258789, "high": 113.18499755859375, "low": 112.15499877929688 }, { "date": "2024-12-05", "close": 114.0, "volume": 7321000, "open": 113.18499755859375, "high": 114.51499938964844, "low": 113.13500213623047 }, { "date": "2024-12-06", "close": 116.400002, "volume": 4889200, "open": 114.93000030517578, "high": 116.42500305175781, "low": 114.91999816894531 }, { "date": "2024-12-09", "close": 116.029999, "volume": 6513800, "open": 117.06999969482422, "high": 117.78500366210938, "low": 115.61499786376953 }, { "date": "2024-12-10", "close": 116.220001, "volume": 7630800, "open": 116.05000305175781, "high": 117.30000305175781, "low": 115.83499908447266 }, { "date": "2024-12-11", "close": 118.260002, "volume": 5734800, "open": 117.18499755859375, "high": 118.30000305175781, "low": 117.12000274658203 }, { "date": "2024-12-12", "close": 117.279999, "volume": 4871800, "open": 118.19999694824219, "high": 118.33000183105469, "low": 117.12999725341797 }, { "date": "2024-12-13", "close": 117.745003, "volume": 5382400, "open": 117.24500274658203, "high": 117.79499816894531, "low": 116.94999694824219 }, { "date": "2024-12-16", "close": 119.339996, "volume": 6013600, "open": 118.3550033569336, "high": 119.42500305175781, "low": 118.125 }, { "date": "2024-12-17", "close": 119.714996, "volume": 10221000, "open": 119.87999725341797, "high": 119.96499633789062, "low": 118.7249984741211 }, { "date": "2024-12-18", "close": 114.32, "volume": 14405000, "open": 118.76499938964844, "high": 120.13999938964844, "low": 113.8550033569336 }, { "date": "2024-12-19", "close": 114.165001, "volume": 13205200, "open": 115.87999725341797, "high": 116.20999908447266, "low": 113.48500061035156 }, { "date": "2024-12-20", "close": 114.455002, "volume": 10915800, "open": 113.0199966430664, "high": 116.25499725341797, "low": 112.75 }, { "date": "2024-12-23", "close": 114.584999, "volume": 5922400, "open": 114.44499969482422, "high": 114.69999694824219, "low": 113.08999633789062 }, { "date": "2024-12-24", "close": 117.235001, "volume": 2552600, "open": 115.06999969482422, "high": 117.25, "low": 114.9749984741211 }, { "date": "2024-12-26", "close": 116.800003, "volume": 4109600, "open": 116.98500061035156, "high": 117.2249984741211, "low": 116.28500366210938 }, { "date": "2024-12-27", "close": 114.870003, "volume": 6097200, "open": 116.0250015258789, "high": 116.0250015258789, "low": 114.31500244140625 }, { "date": "2024-12-30", "close": 113.025002, "volume": 5413000, "open": 113.125, "high": 113.75499725341797, "low": 112.31500244140625 }, { "date": "2024-12-31", "close": 112.175003, "volume": 5250800, "open": 113.63999938964844, "high": 113.9749984741211, "low": 111.98500061035156 }, { "date": "2025-01-02", "close": 110.699997, "volume": 9166400, "open": 112.22000122070312, "high": 112.55999755859375, "low": 109.99500274658203 }, { "date": "2025-01-03", "close": 112.940002, "volume": 6501000, "open": 111.31999969482422, "high": 113.01000213623047, "low": 110.76000213623047 }, { "date": "2025-01-06", "close": 113.385002, "volume": 6785400, "open": 114.16000366210938, "high": 114.24500274658203, "low": 112.7699966430664 }, { "date": "2025-01-07", "close": 111.190002, "volume": 5554000, "open": 113.29000091552734, "high": 113.625, "low": 110.78500366210938 }, { "date": "2025-01-08", "close": 111.504997, "volume": 5309200, "open": 111.1500015258789, "high": 111.94499969482422, "low": 110.58999633789062 }, { "date": "2025-01-10", "close": 110.410004, "volume": 6869400, "open": 111.08000183105469, "high": 111.2699966430664, "low": 109.80999755859375 }, { "date": "2025-01-13", "close": 111.035004, "volume": 5422000, "open": 109.56999969482422, "high": 111.05000305175781, "low": 109.1500015258789 }, { "date": "2025-01-14", "close": 110.82, "volume": 6762200, "open": 112.1500015258789, "high": 112.73500061035156, "low": 110.40499877929688 }, { "date": "2025-01-15", "close": 113.639999, "volume": 6197400, "open": 113.375, "high": 113.73500061035156, "low": 112.58999633789062 }, { "date": "2025-01-16", "close": 113.025002, "volume": 4851800, "open": 113.44499969482422, "high": 113.44499969482422, "low": 112.57499694824219 }, { "date": "2025-01-17", "close": 114.610001, "volume": 3884600, "open": 114.51499938964844, "high": 115.33000183105469, "low": 114.33000183105469 }, { "date": "2025-01-21", "close": 115.449997, "volume": 6036600, "open": 115.6449966430664, "high": 115.75, "low": 114.18499755859375 }, { "date": "2025-01-22", "close": 115.014999, "volume": 4948800, "open": 115.20500183105469, "high": 115.69499969482422, "low": 114.81999969482422 }, { "date": "2025-01-23", "close": 115.709999, "volume": 3888800, "open": 114.84500122070312, "high": 115.70999908447266, "low": 114.54000091552734 }, { "date": "2025-01-24", "close": 115.004997, "volume": 3543400, "open": 115.73500061035156, "high": 115.8550033569336, "low": 114.78500366210938 }, { "date": "2025-01-27", "close": 115.660004, "volume": 7069800, "open": 113.27999877929688, "high": 115.70999908447266, "low": 113.2750015258789 }, { "date": "2025-01-28", "close": 115.800003, "volume": 5211000, "open": 115.32499694824219, "high": 116.12000274658203, "low": 114.7750015258789 }, { "date": "2025-01-29", "close": 115.470001, "volume": 6538000, "open": 115.8949966430664, "high": 116.25, "low": 115.08999633789062 }, { "date": "2025-01-30", "close": 116.599998, "volume": 5386400, "open": 117.00499725341797, "high": 117.28500366210938, "low": 115.7249984741211 }, { "date": "2025-01-31", "close": 116.084999, "volume": 5092600, "open": 116.74500274658203, "high": 117.92500305175781, "low": 115.86000061035156 }, { "date": "2025-02-03", "close": 114.550003, "volume": 7460000, "open": 113.56999969482422, "high": 115.04499816894531, "low": 112.6050033569336 }, { "date": "2025-02-04", "close": 115.900002, "volume": 3987000, "open": 114.62000274658203, "high": 116.01499938964844, "low": 114.6050033569336 }, { "date": "2025-02-05", "close": 114.584999, "volume": 5902800, "open": 115.15499877929688, "high": 115.44000244140625, "low": 114.31500244140625 }, { "date": "2025-02-06", "close": 115.040001, "volume": 6045800, "open": 114.91000366210938, "high": 115.34500122070312, "low": 114.33499908447266 }, { "date": "2025-02-07", "close": 112.790001, "volume": 5536400, "open": 114.26000213623047, "high": 115.12999725341797, "low": 112.69999694824219 }, { "date": "2025-02-10", "close": 113.175003, "volume": 5963800, "open": 113.23999786376953, "high": 113.78500366210938, "low": 112.72000122070312 }, { "date": "2025-02-11", "close": 111.889999, "volume": 5538200, "open": 112.45500183105469, "high": 112.7699966430664, "low": 111.61499786376953 }, { "date": "2025-02-12", "close": 111.870003, "volume": 7903000, "open": 111.05500030517578, "high": 112.44999694824219, "low": 110.76000213623047 }, { "date": "2025-02-13", "close": 113.550003, "volume": 6484400, "open": 112.59500122070312, "high": 113.66500091552734, "low": 112.3949966430664 }, { "date": "2025-02-14", "close": 113.5, "volume": 3425600, "open": 114.36000061035156, "high": 114.45999908447266, "low": 113.11000061035156 }, { "date": "2025-02-18", "close": 113.184998, "volume": 7567200, "open": 113.47000122070312, "high": 113.62000274658203, "low": 112.45999908447266 }, { "date": "2025-02-19", "close": 113.120003, "volume": 3996400, "open": 112.66000366210938, "high": 113.18000030517578, "low": 112.44000244140625 }, { "date": "2025-02-20", "close": 112.144997, "volume": 4732400, "open": 112.80999755859375, "high": 112.80999755859375, "low": 111.28500366210938 }, { "date": "2025-02-21", "close": 109.195, "volume": 9043000, "open": 112.41000366210938, "high": 112.44499969482422, "low": 108.76000213623047 }, { "date": "2025-02-24", "close": 108.785004, "volume": 5953400, "open": 109.68499755859375, "high": 109.84500122070312, "low": 108.33000183105469 }, { "date": "2025-02-25", "close": 108.214996, "volume": 8006400, "open": 108.7249984741211, "high": 108.9749984741211, "low": 106.70500183105469 }, { "date": "2025-02-26", "close": 107.769997, "volume": 6143600, "open": 108.94499969482422, "high": 109.55500030517578, "low": 107.54000091552734 }, { "date": "2025-02-27", "close": 106.214996, "volume": 6799000, "open": 108.2699966430664, "high": 108.56999969482422, "low": 106.12999725341797 }, { "date": "2025-02-28", "close": 107.980003, "volume": 7696400, "open": 106.25499725341797, "high": 108.05000305175781, "low": 105.83000183105469 }, { "date": "2025-03-03", "close": 105.989998, "volume": 10983600, "open": 108.61000061035156, "high": 109.18499755859375, "low": 104.86000061035156 }, { "date": "2025-03-04", "close": 104.120003, "volume": 13842600, "open": 104.18499755859375, "high": 105.93000030517578, "low": 102.74500274658203 }, { "date": "2025-03-05", "close": 105.705002, "volume": 10128200, "open": 104.19499969482422, "high": 105.8949966430664, "low": 103.73500061035156 }, { "date": "2025-03-06", "close": 103.025002, "volume": 9755400, "open": 104.13999938964844, "high": 104.8949966430664, "low": 102.56999969482422 }, { "date": "2025-03-07", "close": 102.834999, "volume": 9798800, "open": 102.38999938964844, "high": 103.125, "low": 100.13500213623047 }, { "date": "2025-03-10", "close": 99.165001, "volume": 14412600, "open": 101.47000122070312, "high": 101.61000061035156, "low": 98.29000091552734 }, { "date": "2025-03-11", "close": 98.195, "volume": 14379600, "open": 99.11000061035156, "high": 99.95999908447266, "low": 97.19499969482422 }, { "date": "2025-03-12", "close": 98.764999, "volume": 8548200, "open": 99.8949966430664, "high": 99.99500274658203, "low": 97.55999755859375 }, { "date": "2025-03-13", "close": 96.300003, "volume": 9992800, "open": 98.61499786376953, "high": 98.61499786376953, "low": 95.84500122070312 }, { "date": "2025-03-14", "close": 98.349998, "volume": 6295600, "open": 97.7750015258789, "high": 98.45500183105469, "low": 96.92500305175781 }, { "date": "2025-03-17", "close": 98.504997, "volume": 6053200, "open": 98.36000061035156, "high": 99.06500244140625, "low": 97.65499877929688 }, { "date": "2025-03-18", "close": 96.75, "volume": 8246200, "open": 97.58499908447266, "high": 97.58999633789062, "low": 96.3499984741211 }, { "date": "2025-03-19", "close": 98.605003, "volume": 9831400, "open": 97.42500305175781, "high": 99.16500091552734, "low": 97.19000244140625 }, { "date": "2025-03-20", "close": 98.370003, "volume": 8586400, "open": 97.87999725341797, "high": 99.62999725341797, "low": 97.80000305175781 }, { "date": "2025-03-21", "close": 98.724998, "volume": 9794800, "open": 97.19499969482422, "high": 98.77999877929688, "low": 96.69000244140625 }, { "date": "2025-03-24", "close": 102.144997, "volume": 8567600, "open": 99.875, "high": 102.23500061035156, "low": 99.875 }, { "date": "2025-03-25", "close": 102.959999, "volume": 7421400, "open": 102.38999938964844, "high": 103.0199966430664, "low": 101.7750015258789 }, { "date": "2025-03-26", "close": 101.614998, "volume": 6187000, "open": 102.73999786376953, "high": 102.96499633789062, "low": 101.02999877929688 }, { "date": "2025-03-27", "close": 101.68, "volume": 6736800, "open": 101.29499816894531, "high": 103.21499633789062, "low": 101.04000091552734 }, { "date": "2025-03-28", "close": 98.519997, "volume": 9886600, "open": 101.09500122070312, "high": 101.25499725341797, "low": 98.2249984741211 }, { "date": "2025-03-31", "close": 98.730003, "volume": 10221000, "open": 96.59500122070312, "high": 99.06500244140625, "low": 95.90499877929688 }, { "date": "2025-04-01", "close": 99.760002, "volume": 11097400, "open": 98.6050033569336, "high": 100.56500244140625, "low": 98.06999969482422 }, { "date": "2025-04-02", "close": 101.654999, "volume": 9356000, "open": 97.96499633789062, "high": 102.24500274658203, "low": 97.87999725341797 }, { "date": "2025-04-03", "close": 95.514999, "volume": 13795600, "open": 96.13999938964844, "high": 97.46499633789062, "low": 95.06500244140625 }, { "date": "2025-04-04", "close": 91.394997, "volume": 25286000, "open": 92.30999755859375, "high": 94.67500305175781, "low": 90.84500122070312 }, { "date": "2025-04-07", "close": 90.315002, "volume": 41234000, "open": 87.92500305175781, "high": 94.61000061035156, "low": 86.55000305175781 }, { "date": "2025-04-08", "close": 88.169998, "volume": 17407400, "open": 93.72000122070312, "high": 94.2300033569336, "low": 86.9800033569336 }, { "date": "2025-04-09", "close": 97.769997, "volume": 29318600, "open": 88.0199966430664, "high": 98.07499694824219, "low": 87.875 }, { "date": "2025-04-10", "close": 93.949997, "volume": 16600400, "open": 95.41500091552734, "high": 95.4749984741211, "low": 90.9000015258789 }, { "date": "2025-04-11", "close": 94.860001, "volume": 8266800, "open": 93.74500274658203, "high": 95.05000305175781, "low": 92.06999969482422 }, { "date": "2025-04-14", "close": 95.135002, "volume": 7720600, "open": 96.2750015258789, "high": 96.78500366210938, "low": 93.86000061035156 }, { "date": "2025-04-15", "close": 94.449997, "volume": 6676400, "open": 94.9800033569336, "high": 95.7750015258789, "low": 93.91500091552734 }, { "date": "2025-04-16", "close": 92.120003, "volume": 8579600, "open": 93.54000091552734, "high": 94.2699966430664, "low": 90.94000244140625 }, { "date": "2025-04-17", "close": 92.699997, "volume": 7623600, "open": 92.65499877929688, "high": 93.30000305175781, "low": 91.9000015258789 }, { "date": "2025-04-21", "close": 90.224998, "volume": 9802000, "open": 91.36499786376953, "high": 91.4749984741211, "low": 88.98500061035156 }, { "date": "2025-04-22", "close": 93.080002, "volume": 8564800, "open": 91.26000213623047, "high": 93.9749984741211, "low": 91.25 }, { "date": "2025-04-23", "close": 95.160004, "volume": 8957400, "open": 96.44000244140625, "high": 97.4749984741211, "low": 94.93499755859375 }, { "date": "2025-04-24", "close": 97.055, "volume": 5341200, "open": 95.1500015258789, "high": 97.1500015258789, "low": 94.91500091552734 }, { "date": "2025-04-25", "close": 98.800003, "volume": 5968800, "open": 97.05000305175781, "high": 98.86499786376953, "low": 96.80999755859375 }, { "date": "2025-04-28", "close": 98.834999, "volume": 5562000, "open": 99.18499755859375, "high": 99.94999694824219, "low": 97.45999908447266 }, { "date": "2025-04-29", "close": 99.535004, "volume": 5136600, "open": 98.08000183105469, "high": 99.66999816894531, "low": 97.96499633789062 }, { "date": "2025-04-30", "close": 98.629997, "volume": 5881800, "open": 97.0999984741211, "high": 98.90499877929688, "low": 95.81500244140625 }, { "date": "2025-05-01", "close": 99.175003, "volume": 7359000, "open": 99.125, "high": 100.47000122070312, "low": 98.95999908447266 }, { "date": "2025-05-02", "close": 100.714996, "volume": 7457000, "open": 100.2249984741211, "high": 101.29000091552734, "low": 99.56999969482422 }, { "date": "2025-05-05", "close": 99.644997, "volume": 4677000, "open": 99.90499877929688, "high": 100.2249984741211, "low": 99.31500244140625 }, { "date": "2025-05-06", "close": 98.775002, "volume": 4811200, "open": 98.43000030517578, "high": 99.5, "low": 98.33999633789062 }, { "date": "2025-05-07", "close": 99.544998, "volume": 5359400, "open": 98.98500061035156, "high": 99.98999786376953, "low": 98.625 }, { "date": "2025-05-08", "close": 100.720001, "volume": 6464400, "open": 100.50499725341797, "high": 101.76000213623047, "low": 99.86499786376953 }, { "date": "2025-05-09", "close": 101.205002, "volume": 5159600, "open": 100.9800033569336, "high": 101.95999908447266, "low": 100.71499633789062 }, { "date": "2025-05-12", "close": 106.235001, "volume": 9569400, "open": 106.58999633789062, "high": 106.5999984741211, "low": 105.19499969482422 }, { "date": "2025-05-13", "close": 107.639999, "volume": 11431000, "open": 106.88500213623047, "high": 108.08999633789062, "low": 106.53500366210938 }, { "date": "2025-05-14", "close": 108.055, "volume": 7117000, "open": 107.91500091552734, "high": 108.58999633789062, "low": 107.6050033569336 }, { "date": "2025-05-15", "close": 107.815002, "volume": 8393000, "open": 107.03500366210938, "high": 108.1050033569336, "low": 106.69999694824219 }, { "date": "2025-05-16", "close": 108.834999, "volume": 5973200, "open": 108.18000030517578, "high": 108.91000366210938, "low": 107.88999938964844 }, { "date": "2025-05-19", "close": 108.580002, "volume": 6935000, "open": 107.06500244140625, "high": 108.73999786376953, "low": 106.83999633789062 }, { "date": "2025-05-20", "close": 108.014999, "volume": 7046800, "open": 108.77999877929688, "high": 109.08999633789062, "low": 107.5 }, { "date": "2025-05-21", "close": 105.824997, "volume": 10325600, "open": 107.16000366210938, "high": 107.52999877929688, "low": 105.4000015258789 }, { "date": "2025-05-22", "close": 106.279999, "volume": 8992400, "open": 105.63999938964844, "high": 107.06500244140625, "low": 105.36000061035156 }, { "date": "2025-05-23", "close": 105.324997, "volume": 7497000, "open": 104.51000213623047, "high": 105.80000305175781, "low": 104.33999633789062 }, { "date": "2025-05-27", "close": 108.434998, "volume": 7886800, "open": 106.51499938964844, "high": 108.5250015258789, "low": 106.51499938964844 }, { "date": "2025-05-28", "close": 107.440002, "volume": 7542400, "open": 108.52999877929688, "high": 108.55999755859375, "low": 107.26000213623047 }, { "date": "2025-05-29", "close": 107.485001, "volume": 8031600, "open": 108.5199966430664, "high": 108.58499908447266, "low": 106.93499755859375 }, { "date": "2025-05-30", "close": 106.900002, "volume": 10233200, "open": 107.06999969482422, "high": 107.81500244140625, "low": 106.19000244140625 }, { "date": "2025-06-02", "close": 107.150002, "volume": 8783800, "open": 106.59500122070312, "high": 107.16500091552734, "low": 105.27999877929688 }, { "date": "2025-06-03", "close": 107.720001, "volume": 7855400, "open": 107.24500274658203, "high": 108.61499786376953, "low": 107.22000122070312 }, { "date": "2025-06-04", "close": 107.434998, "volume": 7581000, "open": 107.80999755859375, "high": 107.87000274658203, "low": 106.6500015258789 }, { "date": "2025-06-05", "close": 104.724998, "volume": 12096600, "open": 107.16000366210938, "high": 107.71499633789062, "low": 103.8550033569336 }, { "date": "2025-06-06", "close": 106.084999, "volume": 9948800, "open": 106.23999786376953, "high": 106.58499908447266, "low": 105.72000122070312 }, { "date": "2025-06-09", "close": 106.934998, "volume": 10596400, "open": 105.72000122070312, "high": 107.13500213623047, "low": 105.12000274658203 }, { "date": "2025-06-10", "close": 108.214996, "volume": 8594800, "open": 107.08999633789062, "high": 108.23500061035156, "low": 106.96499633789062 }, { "date": "2025-06-11", "close": 107.360001, "volume": 6888600, "open": 108.84500122070312, "high": 108.88500213623047, "low": 106.95999908447266 }, { "date": "2025-06-12", "close": 106.855003, "volume": 5413800, "open": 106.76499938964844, "high": 107.43499755859375, "low": 106.56999969482422 }, { "date": "2025-06-13", "close": 105.870003, "volume": 10292200, "open": 105.48999786376953, "high": 107.0, "low": 105.36499786376953 }, { "date": "2025-06-16", "close": 107.010002, "volume": 4764600, "open": 106.70500183105469, "high": 107.19000244140625, "low": 106.3949966430664 }, { "date": "2025-06-17", "close": 105.165001, "volume": 8473200, "open": 106.41500091552734, "high": 106.67500305175781, "low": 104.97000122070312 }, { "date": "2025-06-18", "close": 105.214996, "volume": 7405800, "open": 105.375, "high": 106.34500122070312, "low": 105.12000274658203 }, { "date": "2025-06-20", "close": 105.339996, "volume": 9704800, "open": 106.13500213623047, "high": 106.37999725341797, "low": 104.80999755859375 }, { "date": "2025-06-23", "close": 107.199997, "volume": 12557200, "open": 105.33000183105469, "high": 107.3949966430664, "low": 104.8550033569336 }, { "date": "2025-06-24", "close": 107.794998, "volume": 8652000, "open": 108.30500030517578, "high": 108.34500122070312, "low": 107.46499633789062 }, { "date": "2025-06-25", "close": 106.525002, "volume": 9302000, "open": 108.13500213623047, "high": 108.16000366210938, "low": 106.08000183105469 }, { "date": "2025-06-26", "close": 107.504997, "volume": 7543000, "open": 106.62000274658203, "high": 107.7300033569336, "low": 106.38999938964844 }, { "date": "2025-06-27", "close": 109.294998, "volume": 8902000, "open": 108.02999877929688, "high": 109.30500030517578, "low": 107.79499816894531 }, { "date": "2025-06-30", "close": 108.665001, "volume": 7003400, "open": 109.26000213623047, "high": 109.5, "low": 108.36499786376953 }, { "date": "2025-07-01", "close": 109.129997, "volume": 13085400, "open": 107.62000274658203, "high": 109.58999633789062, "low": 107.36000061035156 }, { "date": "2025-07-02", "close": 110.004997, "volume": 12436200, "open": 109.82499694824219, "high": 110.23999786376953, "low": 109.12999725341797 }, { "date": "2025-07-03", "close": 110.605003, "volume": 6904800, "open": 110.5, "high": 110.91999816894531, "low": 110.20999908447266 }, { "date": "2025-07-07", "close": 109.199997, "volume": 10081600, "open": 109.09500122070312, "high": 109.6500015258789, "low": 108.51000213623047 }, { "date": "2025-07-08", "close": 108.830002, "volume": 6855000, "open": 109.44999694824219, "high": 109.65499877929688, "low": 108.74500274658203 }, { "date": "2025-07-09", "close": 109.474998, "volume": 4864800, "open": 109.31500244140625, "high": 109.79000091552734, "low": 108.90499877929688 }, { "date": "2025-07-10", "close": 110.684998, "volume": 7566000, "open": 109.70999908447266, "high": 110.95500183105469, "low": 109.59500122070312 }, { "date": "2025-07-11", "close": 110.714996, "volume": 6690400, "open": 110.38999938964844, "high": 110.94999694824219, "low": 109.93499755859375 }, { "date": "2025-07-14", "close": 111.125, "volume": 7292200, "open": 110.73999786376953, "high": 111.16000366210938, "low": 110.41999816894531 }, { "date": "2025-07-15", "close": 109.535004, "volume": 10133200, "open": 111.19499969482422, "high": 111.45999908447266, "low": 109.48999786376953 }, { "date": "2025-07-16", "close": 109.735001, "volume": 13982600, "open": 109.7249984741211, "high": 109.96499633789062, "low": 108.73500061035156 }, { "date": "2025-07-17", "close": 110.110001, "volume": 7742400, "open": 109.80999755859375, "high": 110.28500366210938, "low": 109.625 }, { "date": "2025-07-18", "close": 111.084999, "volume": 11246400, "open": 110.66500091552734, "high": 111.13999938964844, "low": 110.5 }, { "date": "2025-07-21", "close": 111.610001, "volume": 9807800, "open": 111.45999908447266, "high": 112.02999877929688, "low": 111.375 }, { "date": "2025-07-22", "close": 112.739998, "volume": 10980000, "open": 111.96499633789062, "high": 112.94999694824219, "low": 111.6500015258789 }, { "date": "2025-07-23", "close": 113.275002, "volume": 10083200, "open": 113.0, "high": 113.44499969482422, "low": 112.86499786376953 }, { "date": "2025-07-24", "close": 111.400002, "volume": 15148400, "open": 111.76000213623047, "high": 112.41000366210938, "low": 111.16500091552734 }, { "date": "2025-07-25", "close": 112.434998, "volume": 12268000, "open": 111.95999908447266, "high": 112.6050033569336, "low": 111.68000030517578 }, { "date": "2025-07-28", "close": 113.089996, "volume": 11332600, "open": 112.87000274658203, "high": 113.66999816894531, "low": 112.51499938964844 }, { "date": "2025-07-29", "close": 112.309998, "volume": 11012600, "open": 113.11000061035156, "high": 113.12999725341797, "low": 112.05999755859375 }, { "date": "2025-07-30", "close": 111.599998, "volume": 13746000, "open": 112.4749984741211, "high": 112.68000030517578, "low": 110.9749984741211 }, { "date": "2025-07-31", "close": 110.714996, "volume": 13728200, "open": 112.13999938964844, "high": 112.33000183105469, "low": 110.56500244140625 }, { "date": "2025-08-01", "close": 108.044998, "volume": 22660400, "open": 108.26499938964844, "high": 108.6500015258789, "low": 107.375 }, { "date": "2025-08-04", "close": 109.315002, "volume": 12640200, "open": 108.875, "high": 109.48500061035156, "low": 108.52999877929688 }, { "date": "2025-08-05", "close": 109.455002, "volume": 11021600, "open": 109.4749984741211, "high": 110.1449966430664, "low": 109.13500213623047 }, { "date": "2025-08-06", "close": 111.730003, "volume": 11728800, "open": 109.77999877929688, "high": 111.77999877929688, "low": 109.62999725341797 }, { "date": "2025-08-07", "close": 111.695, "volume": 12127600, "open": 112.01000213623047, "high": 112.5199966430664, "low": 110.75499725341797 }, { "date": "2025-08-08", "close": 111.889999, "volume": 10108600, "open": 111.76499938964844, "high": 112.44000244140625, "low": 111.69499969482422 }, { "date": "2025-08-11", "close": 112.18, "volume": 9686400, "open": 112.16999816894531, "high": 112.75, "low": 111.98999786376953 }, { "date": "2025-08-12", "close": 113.370003, "volume": 9791400, "open": 113.02999877929688, "high": 113.5, "low": 112.2300033569336 }, { "date": "2025-08-13", "close": 114.925003, "volume": 12555400, "open": 113.79499816894531, "high": 115.08999633789062, "low": 113.67500305175781 }, { "date": "2025-08-14", "close": 114.794998, "volume": 11244600, "open": 114.2699966430664, "high": 114.9800033569336, "low": 114.1500015258789 }, { "date": "2025-08-15", "close": 114.519997, "volume": 9346800, "open": 115.3949966430664, "high": 115.51499938964844, "low": 114.11499786376953 }, { "date": "2025-08-18", "close": 114.980003, "volume": 9293000, "open": 114.29000091552734, "high": 115.15499877929688, "low": 114.29000091552734 }, { "date": "2025-08-19", "close": 114.925003, "volume": 11843000, "open": 115.0, "high": 116.02999877929688, "low": 114.66500091552734 }, { "date": "2025-08-20", "close": 113.790001, "volume": 15303600, "open": 115.16500091552734, "high": 115.44000244140625, "low": 113.08999633789062 }, { "date": "2025-08-21", "close": 113.114998, "volume": 10117000, "open": 113.2249984741211, "high": 113.41500091552734, "low": 112.4749984741211 }, { "date": "2025-08-22", "close": 116.550003, "volume": 14933800, "open": 113.66999816894531, "high": 116.6050033569336, "low": 113.50499725341797 }, { "date": "2025-08-25", "close": 116.315002, "volume": 9851400, "open": 116.12999725341797, "high": 116.75, "low": 115.82499694824219 }, { "date": "2025-08-26", "close": 116.849998, "volume": 10809600, "open": 116.1500015258789, "high": 116.88500213623047, "low": 116.06500244140625 }, { "date": "2025-08-27", "close": 116.875, "volume": 8764400, "open": 116.84500122070312, "high": 117.26499938964844, "low": 116.7249984741211 }, { "date": "2025-08-28", "close": 117.074997, "volume": 8211400, "open": 117.1050033569336, "high": 117.25499725341797, "low": 116.34500122070312 }, { "date": "2025-08-29", "close": 115.870003, "volume": 11766000, "open": 117.06999969482422, "high": 117.25, "low": 115.56500244140625 }, { "date": "2025-09-02", "close": 115.004997, "volume": 14705400, "open": 114.40499877929688, "high": 115.13999938964844, "low": 114.15499877929688 }, { "date": "2025-09-03", "close": 115.470001, "volume": 13839000, "open": 115.23500061035156, "high": 116.11499786376953, "low": 114.95999908447266 }, { "date": "2025-09-04", "close": 117.580002, "volume": 24662400, "open": 116.36000061035156, "high": 117.63500213623047, "low": 116.20999908447266 }, { "date": "2025-09-05", "close": 117.555, "volume": 30997000, "open": 118.19999694824219, "high": 118.93000030517578, "low": 117.12999725341797 }, { "date": "2025-09-08", "close": 118.010002, "volume": 18769200, "open": 118.16500091552734, "high": 118.3499984741211, "low": 117.62000274658203 }, { "date": "2025-09-09", "close": 117.845001, "volume": 13340200, "open": 117.92500305175781, "high": 117.97000122070312, "low": 117.06500244140625 }, { "date": "2025-09-10", "close": 116.434998, "volume": 16330400, "open": 118.02999877929688, "high": 118.02999877929688, "low": 116.12999725341797 }, { "date": "2025-09-11", "close": 118.699997, "volume": 16448800, "open": 116.90499877929688, "high": 118.77999877929688, "low": 116.75499725341797 }, { "date": "2025-09-12", "close": 119.315002, "volume": 9002800, "open": 118.51499938964844, "high": 119.48999786376953, "low": 118.46499633789062 }, { "date": "2025-09-15", "close": 120.349998, "volume": 13760200, "open": 121.22000122070312, "high": 121.38500213623047, "low": 119.75499725341797 }, { "date": "2025-09-16", "close": 121.089996, "volume": 8687400, "open": 120.78500366210938, "high": 121.2300033569336, "low": 120.42500305175781 }, { "date": "2025-09-17", "close": 120.785004, "volume": 15324000, "open": 121.01000213623047, "high": 121.69999694824219, "low": 119.5 }, { "date": "2025-09-18", "close": 120.239998, "volume": 10819800, "open": 121.26499938964844, "high": 121.32499694824219, "low": 120.23999786376953 }, { "date": "2025-09-19", "close": 120.695, "volume": 12576200, "open": 120.87000274658203, "high": 121.23500061035156, "low": 120.4749984741211 }, { "date": "2025-09-22", "close": 120.089996, "volume": 12283600, "open": 120.4000015258789, "high": 121.01000213623047, "low": 120.04000091552734 }, { "date": "2025-09-23", "close": 118.959999, "volume": 9696400, "open": 120.36499786376953, "high": 120.45500183105469, "low": 118.76000213623047 }, { "date": "2025-09-24", "close": 119.800003, "volume": 9862000, "open": 119.49500274658203, "high": 120.01000213623047, "low": 119.11499786376953 }, { "date": "2025-09-25", "close": 118.110001, "volume": 11590800, "open": 119.05500030517578, "high": 119.0999984741211, "low": 117.57499694824219 }, { "date": "2025-09-26", "close": 119.855003, "volume": 9749400, "open": 118.6449966430664, "high": 119.92500305175781, "low": 118.23500061035156 }, { "date": "2025-09-29", "close": 120.379997, "volume": 11244600, "open": 120.48500061035156, "high": 120.79499816894531, "low": 119.625 }, { "date": "2025-09-30", "close": 119.82, "volume": 12982000, "open": 120.26499938964844, "high": 120.375, "low": 118.87999725341797 }, { "date": "2025-10-01", "close": 120.57, "volume": 11258000, "open": 119.61499786376953, "high": 120.94000244140625, "low": 119.40499877929688 }, { "date": "2025-10-02", "close": 119.699997, "volume": 13191400, "open": 121.16000366210938, "high": 121.3499984741211, "low": 119.625 }, { "date": "2025-10-03", "close": 118.93, "volume": 13934400, "open": 120.24500274658203, "high": 120.44499969482422, "low": 118.2699966430664 }, { "date": "2025-10-06", "close": 119.949997, "volume": 10462800, "open": 119.7249984741211, "high": 120.12000274658203, "low": 118.5999984741211 }, { "date": "2025-10-07", "close": 117.849998, "volume": 14624000, "open": 119.63500213623047, "high": 119.63999938964844, "low": 117.80999755859375 }, { "date": "2025-10-08", "close": 118.199997, "volume": 7910200, "open": 118.36499786376953, "high": 118.55999755859375, "low": 117.16999816894531 }, { "date": "2025-10-09", "close": 117.610001, "volume": 9757600, "open": 117.74500274658203, "high": 117.78500366210938, "low": 116.78500366210938 }, { "date": "2025-10-10", "close": 114.375, "volume": 17978200, "open": 117.66500091552734, "high": 118.20999908447266, "low": 114.33999633789062 }, { "date": "2025-10-13", "close": 116.93, "volume": 10860200, "open": 115.42500305175781, "high": 117.11000061035156, "low": 115.23500061035156 }, { "date": "2025-10-14", "close": 117.175003, "volume": 12533600, "open": 115.38999938964844, "high": 117.83999633789062, "low": 114.91500091552734 }, { "date": "2025-10-15", "close": 117.345001, "volume": 10836000, "open": 117.70999908447266, "high": 118.49500274658203, "low": 116.37999725341797 }, { "date": "2025-10-16", "close": 116.209999, "volume": 13036800, "open": 117.43499755859375, "high": 117.76499938964844, "low": 115.33499908447266 }, { "date": "2025-10-17", "close": 117.209999, "volume": 11769800, "open": 116.1500015258789, "high": 117.48999786376953, "low": 115.875 }, { "date": "2025-10-20", "close": 118.139999, "volume": 8356400, "open": 117.75, "high": 118.28500366210938, "low": 117.58000183105469 }, { "date": "2025-10-21", "close": 119.584999, "volume": 8674600, "open": 118.36499786376953, "high": 120.03500366210938, "low": 118.30000305175781 }, { "date": "2025-10-22", "close": 118.650002, "volume": 12749600, "open": 119.3499984741211, "high": 119.43000030517578, "low": 117.98999786376953 }, { "date": "2025-10-23", "close": 119.184998, "volume": 11286800, "open": 117.66500091552734, "high": 119.33499908447266, "low": 117.2750015258789 }, { "date": "2025-10-24", "close": 118.830002, "volume": 6481600, "open": 119.62999725341797, "high": 119.91500091552734, "low": 118.70999908447266 }, { "date": "2025-10-27", "close": 120.540001, "volume": 7407800, "open": 120.06999969482422, "high": 120.9749984741211, "low": 119.80999755859375 }, { "date": "2025-10-28", "close": 120.57, "volume": 8999400, "open": 120.36000061035156, "high": 121.45500183105469, "low": 119.94000244140625 }, { "date": "2025-10-29", "close": 119.574997, "volume": 11064000, "open": 120.59500122070312, "high": 120.61499786376953, "low": 118.88999938964844 }, { "date": "2025-10-30", "close": 116.875, "volume": 11853400, "open": 117.73500061035156, "high": 118.65499877929688, "low": 116.86000061035156 }, { "date": "2025-10-31", "close": 119.964996, "volume": 13414400, "open": 120.18499755859375, "high": 120.63500213623047, "low": 119.19499969482422 }, { "date": "2025-11-03", "close": 121.089996, "volume": 10730800, "open": 121.20500183105469, "high": 121.49500274658203, "low": 120.76000213623047 }, { "date": "2025-11-04", "close": 119.080002, "volume": 9312600, "open": 119.55000305175781, "high": 120.44499969482422, "low": 118.91500091552734 }, { "date": "2025-11-05", "close": 120.529999, "volume": 11716200, "open": 119.56500244140625, "high": 120.71499633789062, "low": 118.6449966430664 }, { "date": "2025-11-06", "close": 117.745003, "volume": 14726000, "open": 119.875, "high": 120.03500366210938, "low": 117.12999725341797 }, { "date": "2025-11-07", "close": 117.93, "volume": 11502000, "open": 117.5, "high": 118.30999755859375, "low": 116.42500305175781 }, { "date": "2025-11-10", "close": 119.480003, "volume": 10434800, "open": 119.09500122070312, "high": 119.66999816894531, "low": 118.61499786376953 }, { "date": "2025-11-11", "close": 119.775002, "volume": 12775400, "open": 119.2750015258789, "high": 119.88500213623047, "low": 118.97000122070312 }, { "date": "2025-11-12", "close": 118.970001, "volume": 9314200, "open": 120.125, "high": 120.25499725341797, "low": 118.66500091552734 }, { "date": "2025-11-13", "close": 116.0, "volume": 15268400, "open": 118.47000122070312, "high": 118.8550033569336, "low": 115.79000091552734 }, { "date": "2025-11-14", "close": 115.445, "volume": 14662200, "open": 114.67500305175781, "high": 116.51000213623047, "low": 114.29499816894531 }, { "date": "2025-11-17", "close": 114.360001, "volume": 20233600, "open": 114.84500122070312, "high": 116.1449966430664, "low": 113.70999908447266 }, { "date": "2025-11-18", "close": 112.25, "volume": 27057400, "open": 113.0250015258789, "high": 113.62000274658203, "low": 112.07499694824219 }, { "date": "2025-11-19", "close": 112.254997, "volume": 15912200, "open": 113.11499786376953, "high": 113.11499786376953, "low": 111.66500091552734 }, { "date": "2025-11-20", "close": 110.580002, "volume": 24924400, "open": 113.51499938964844, "high": 114.75, "low": 110.46499633789062 }, { "date": "2025-11-21", "close": 112.75, "volume": 19013200, "open": 111.31999969482422, "high": 113.84500122070312, "low": 110.9800033569336 }, { "date": "2025-11-24", "close": 114.254997, "volume": 11181800, "open": 113.625, "high": 114.93499755859375, "low": 113.5 }, { "date": "2025-11-25", "close": 116.699997, "volume": 10395400, "open": 114.30000305175781, "high": 116.88999938964844, "low": 114.08999633789062 }, { "date": "2025-11-26", "close": 117.5, "volume": 8122200, "open": 117.11000061035156, "high": 117.73999786376953, "low": 116.6500015258789 }, { "date": "2025-11-28", "close": 118.230003, "volume": 4827200, "open": 117.7699966430664, "high": 118.4000015258789, "low": 117.7699966430664 }, { "date": "2025-12-01", "close": 118.300003, "volume": 11579800, "open": 117.66000366210938, "high": 118.95999908447266, "low": 117.61499786376953 }, { "date": "2025-12-02", "close": 118.220001, "volume": 11105800, "open": 118.58499908447266, "high": 118.66500091552734, "low": 117.48500061035156 }, { "date": "2025-12-03", "close": 119.495003, "volume": 9369800, "open": 118.23500061035156, "high": 119.80999755859375, "low": 118.23500061035156 }, { "date": "2025-12-04", "close": 119.07, "volume": 11828800, "open": 119.66999816894531, "high": 119.79499816894531, "low": 118.3949966430664 }, { "date": "2025-12-05", "close": 119.730003, "volume": 4556800, "open": 119.18000030517578, "high": 120.08999633789062, "low": 119.18000030517578 }, { "date": "2025-12-08", "close": 117.989998, "volume": 6400100, "open": 119.25, "high": 119.36000061035156, "low": 117.75 }, { "date": "2025-12-09", "close": 117.980003, "volume": 5153900, "open": 117.51000213623047, "high": 118.48999786376953, "low": 117.33000183105469 }, { "date": "2025-12-10", "close": 119.709999, "volume": 9440800, "open": 118.12000274658203, "high": 120.27999877929688, "low": 118.11000061035156 }, { "date": "2025-12-11", "close": 120.18, "volume": 5863400, "open": 119.72000122070312, "high": 120.36000061035156, "low": 119.51000213623047 }, { "date": "2025-12-12", "close": 120.699997, "volume": 7865600, "open": 120.51000213623047, "high": 121.36000061035156, "low": 119.66000366210938 }, { "date": "2025-12-15", "close": 121.730003, "volume": 12137500, "open": 121.72000122070312, "high": 122.4000015258789, "low": 121.22000122070312 }, { "date": "2025-12-16", "close": 121.93, "volume": 12052000, "open": 121.66000366210938, "high": 122.22000122070312, "low": 121.05999755859375 }, { "date": "2025-12-17", "close": 120.519997, "volume": 10597600, "open": 122.02999877929688, "high": 122.6500015258789, "low": 120.5199966430664 }, { "date": "2025-12-18", "close": 122.339996, "volume": 11598200, "open": 122.22000122070312, "high": 123.62999725341797, "low": 122.08000183105469 }, { "date": "2025-12-19", "close": 121.849998, "volume": 9728700, "open": 122.37000274658203, "high": 122.41999816894531, "low": 121.73999786376953 }, { "date": "2025-12-22", "close": 122.339996, "volume": 8073400, "open": 122.36000061035156, "high": 122.81999969482422, "low": 122.08999633789062 }, { "date": "2025-12-23", "close": 122.169998, "volume": 9766400, "open": 122.2699966430664, "high": 122.6500015258789, "low": 121.88999938964844 }, { "date": "2025-12-24", "close": 122.589996, "volume": 2250000, "open": 122.27999877929688, "high": 122.62999725341797, "low": 121.93000030517578 }, { "date": "2025-12-26", "close": 122.050003, "volume": 4197000, "open": 122.43000030517578, "high": 122.77999877929688, "low": 121.87999725341797 }, { "date": "2025-12-29", "close": 120.849998, "volume": 6535400, "open": 121.55999755859375, "high": 121.55999755859375, "low": 120.70999908447266 }, { "date": "2025-12-30", "close": 120.360001, "volume": 4180500, "open": 120.61000061035156, "high": 120.77999877929688, "low": 120.2699966430664 }, { "date": "2025-12-31", "close": 119.410004, "volume": 4356100, "open": 120.44000244140625, "high": 120.45999908447266, "low": 119.36000061035156 }, { "date": "2026-01-02", "close": 118.349998, "volume": 16200700, "open": 120.08000183105469, "high": 120.12000274658203, "low": 117.70999908447266 }, { "date": "2026-01-05", "close": 120.300003, "volume": 17653800, "open": 118.94999694824219, "high": 121.1500015258789, "low": 118.58999633789062 }, { "date": "2026-01-06", "close": 121.07, "volume": 17759400, "open": 119.52999877929688, "high": 121.26000213623047, "low": 119.44000244140625 }, { "date": "2026-01-07", "close": 120.900002, "volume": 11327700, "open": 121.26000213623047, "high": 122.12999725341797, "low": 120.9000015258789 }, { "date": "2026-01-08", "close": 122.919998, "volume": 12565400, "open": 120.58000183105469, "high": 123.13999938964844, "low": 120.4000015258789 }, { "date": "2026-01-09", "close": 124.410004, "volume": 13817800, "open": 122.91999816894531, "high": 124.55999755859375, "low": 122.18000030517578 }, { "date": "2026-01-12", "close": 124.519997, "volume": 8773100, "open": 123.87000274658203, "high": 125.01000213623047, "low": 123.33999633789062 }, { "date": "2026-01-13", "close": 124.209999, "volume": 9033300, "open": 124.52999877929688, "high": 124.69999694824219, "low": 123.41999816894531 }, { "date": "2026-01-14", "close": 122.25, "volume": 10758100, "open": 123.38999938964844, "high": 123.41000366210938, "low": 121.63999938964844 }, { "date": "2026-01-15", "close": 122.699997, "volume": 7447900, "open": 122.87000274658203, "high": 123.25, "low": 122.4000015258789 }, { "date": "2026-01-16", "close": 122.300003, "volume": 7058700, "open": 122.76000213623047, "high": 123.04000091552734, "low": 121.87999725341797 }, { "date": "2026-01-20", "close": 119.120003, "volume": 9720000, "open": 120.27999877929688, "high": 120.56999969482422, "low": 118.9000015258789 }, { "date": "2026-01-21", "close": 121.400002, "volume": 11017600, "open": 119.41000366210938, "high": 121.9000015258789, "low": 119.41000366210938 }, { "date": "2026-01-22", "close": 122.620003, "volume": 6594200, "open": 122.12999725341797, "high": 123.08000183105469, "low": 121.72000122070312 }, { "date": "2026-01-23", "close": 123.129997, "volume": 6470900, "open": 122.4800033569336, "high": 123.38999938964844, "low": 122.2300033569336 }, { "date": "2026-01-26", "close": 122.32, "volume": 4812700, "open": 123.05999755859375, "high": 123.4000015258789, "low": 122.30000305175781 }, { "date": "2026-01-27", "close": 122.690002, "volume": 4269700, "open": 122.73999786376953, "high": 122.91999816894531, "low": 121.81999969482422 }, { "date": "2026-01-28", "close": 121.769997, "volume": 8732200, "open": 123.08999633789062, "high": 123.69000244140625, "low": 121.58999633789062 }, { "date": "2026-01-29", "close": 121.190002, "volume": 12410400, "open": 122.47000122070312, "high": 122.5999984741211, "low": 120.41000366210938 }, { "date": "2026-01-30", "close": 121.169998, "volume": 11706400, "open": 121.26000213623047, "high": 122.0, "low": 120.54000091552734 }, { "date": "2026-02-02", "close": 121.970001, "volume": 8483000, "open": 120.73999786376953, "high": 122.41000366210938, "low": 120.12000274658203 }, { "date": "2026-02-03", "close": 120.989998, "volume": 12467800, "open": 122.08000183105469, "high": 122.76000213623047, "low": 119.81999969482422 }, { "date": "2026-02-04", "close": 120.099998, "volume": 13915400, "open": 121.0999984741211, "high": 121.54000091552734, "low": 119.3499984741211 }, { "date": "2026-02-05", "close": 117.510002, "volume": 13290000, "open": 118.55000305175781, "high": 118.83000183105469, "low": 117.06999969482422 }, { "date": "2026-02-06", "close": 117.989998, "volume": 20971100, "open": 115.69000244140625, "high": 118.16000366210938, "low": 115.4000015258789 }, { "date": "2026-02-09", "close": 117.550003, "volume": 10975700, "open": 117.43000030517578, "high": 118.20999908447266, "low": 116.4000015258789 }, { "date": "2026-02-10", "close": 118.330002, "volume": 9920700, "open": 117.76000213623047, "high": 119.22000122070312, "low": 117.69999694824219 }, { "date": "2026-02-11", "close": 117.760002, "volume": 10214100, "open": 118.44999694824219, "high": 118.87999725341797, "low": 117.29000091552734 }, { "date": "2026-02-12", "close": 116.129997, "volume": 16374300, "open": 118.41000366210938, "high": 119.19999694824219, "low": 115.83000183105469 }, { "date": "2026-02-13", "close": 116.18, "volume": 10836200, "open": 116.0, "high": 117.1500015258789, "low": 115.52999877929688 }, { "date": "2026-02-17", "close": 116.040001, "volume": 9623000, "open": 115.9800033569336, "high": 116.31999969482422, "low": 114.43000030517578 }, { "date": "2026-02-18", "close": 117.019997, "volume": 9719500, "open": 116.11000061035156, "high": 117.76000213623047, "low": 115.94000244140625 }, { "date": "2026-02-19", "close": 116.239998, "volume": 9482400, "open": 116.33000183105469, "high": 116.55000305175781, "low": 115.58000183105469 }, { "date": "2026-02-20", "close": 117.449997, "volume": 16652900, "open": 115.93000030517578, "high": 117.6500015258789, "low": 115.61000061035156 }, { "date": "2026-02-23", "close": 114.989998, "volume": 14604800, "open": 116.63999938964844, "high": 116.7699966430664, "low": 113.86000061035156 }, { "date": "2026-02-24", "close": 116.739998, "volume": 11320500, "open": 115.4000015258789, "high": 117.05999755859375, "low": 115.31999969482422 }, { "date": "2026-02-25", "close": 117.089996, "volume": 8776100, "open": 116.9800033569336, "high": 117.58999633789062, "low": 116.51000213623047 }, { "date": "2026-02-26", "close": 117.050003, "volume": 9560900, "open": 117.2300033569336, "high": 117.66000366210938, "low": 116.13999938964844 }, { "date": "2026-02-27", "close": 116.860001, "volume": 9636200, "open": 116.01000213623047, "high": 116.94000244140625, "low": 115.6500015258789 }, { "date": "2026-03-02", "close": 115.419998, "volume": 18205600, "open": 114.02999877929688, "high": 115.7300033569336, "low": 113.72000122070312 }, { "date": "2026-03-03", "close": 114.360001, "volume": 20773100, "open": 113.0999984741211, "high": 114.7699966430664, "low": 111.80999755859375 }, { "date": "2026-03-04", "close": 116.389999, "volume": 11496700, "open": 115.08999633789062, "high": 116.62999725341797, "low": 114.87999725341797 }, { "date": "2026-03-05", "close": 116.550003, "volume": 14880400, "open": 115.91999816894531, "high": 117.08000183105469, "low": 115.5199966430664 }, { "date": "2026-03-06", "close": 114.440002, "volume": 16348500, "open": 114.77999877929688, "high": 114.98999786376953, "low": 113.63999938964844 }, { "date": "2026-03-09", "close": 114.589996, "volume": 16278500, "open": 112.94000244140625, "high": 114.93000030517578, "low": 110.98999786376953 }, { "date": "2026-03-10", "close": 114.440002, "volume": 11784400, "open": 114.61000061035156, "high": 115.7300033569336, "low": 113.94999694824219 }, { "date": "2026-03-11", "close": 114.139999, "volume": 10959300, "open": 114.83000183105469, "high": 115.69999694824219, "low": 113.56999969482422 }, { "date": "2026-03-12", "close": 111.519997, "volume": 12088200, "open": 113.12000274658203, "high": 113.43000030517578, "low": 111.47000122070312 }, { "date": "2026-03-13", "close": 110.860001, "volume": 11708600, "open": 112.16999816894531, "high": 112.48999786376953, "low": 110.72000122070312 }, { "date": "2026-03-16", "close": 112.199997, "volume": 9307600, "open": 111.79000091552734, "high": 112.87000274658203, "low": 111.62000274658203 }, { "date": "2026-03-17", "close": 113.18, "volume": 6767000, "open": 112.77999877929688, "high": 113.6500015258789, "low": 112.72000122070312 }, { "date": "2026-03-18", "close": 110.57, "volume": 10979200, "open": 112.5, "high": 112.98999786376953, "low": 110.44000244140625 }, { "date": "2026-03-19", "close": 109.699997, "volume": 12496400, "open": 109.62999725341797, "high": 110.33999633789062, "low": 108.87000274658203 }, { "date": "2026-03-20", "close": 107.739998, "volume": 12297000, "open": 109.43000030517578, "high": 109.43000030517578, "low": 107.1500015258789 }, { "date": "2026-03-23", "close": 110.120003, "volume": 14779100, "open": 109.77999877929688, "high": 111.43000030517578, "low": 109.58999633789062 }, { "date": "2026-03-24", "close": 109.68, "volume": 9032200, "open": 109.04000091552734, "high": 110.31999969482422, "low": 108.94999694824219 }, { "date": "2026-03-25", "close": 110.730003, "volume": 9412900, "open": 111.16000366210938, "high": 111.91000366210938, "low": 110.0999984741211 }, { "date": "2026-03-26", "close": 108.830002, "volume": 7981000, "open": 110.05000305175781, "high": 110.9000015258789, "low": 108.73999786376953 }, { "date": "2026-03-27", "close": 105.68, "volume": 10454700, "open": 108.30999755859375, "high": 108.30999755859375, "low": 105.44999694824219 }, { "date": "2026-03-30", "close": 105.660004, "volume": 10192000, "open": 106.61000061035156, "high": 107.16999816894531, "low": 105.19000244140625 }, { "date": "2026-03-31", "close": 108.980003, "volume": 19487500, "open": 107.2300033569336, "high": 109.41000366210938, "low": 106.70999908447266 }, { "date": "2026-04-01", "close": 109.800003, "volume": 14467600, "open": 109.69000244140625, "high": 110.5, "low": 108.73999786376953 }, { "date": "2026-04-02", "close": 108.150002, "volume": 9684700, "open": 107.45999908447266, "high": 109.52999877929688, "low": 107.0999984741211 }, { "date": "2026-04-06", "close": 109.040001, "volume": 6908800, "open": 107.93000030517578, "high": 109.2300033569336, "low": 107.93000030517578 }, { "date": "2026-04-07", "close": 107.769997, "volume": 8956400, "open": 108.11000061035156, "high": 108.18000030517578, "low": 106.44999694824219 }, { "date": "2026-04-08", "close": 110.82, "volume": 14442400, "open": 112.25, "high": 112.61000061035156, "low": 110.27999877929688 }, { "date": "2026-04-09", "close": 112.739998, "volume": 6660500, "open": 110.81999969482422, "high": 112.88999938964844, "low": 110.4000015258789 }, { "date": "2026-04-10", "close": 112.889999, "volume": 5607400, "open": 113.0, "high": 113.45999908447266, "low": 112.23999786376953 }, { "date": "2026-04-13", "close": 113.919998, "volume": 5992600, "open": 112.33999633789062, "high": 113.94999694824219, "low": 112.0 }, { "date": "2026-04-14", "close": 116.440002, "volume": 8128600, "open": 114.6500015258789, "high": 116.83000183105469, "low": 114.58000183105469 }, { "date": "2026-04-15", "close": 118.18, "volume": 8034700, "open": 116.52999877929688, "high": 118.44000244140625, "low": 116.1500015258789 }, { "date": "2026-04-16", "close": 117.629997, "volume": 5671900, "open": 118.4000015258789, "high": 118.55000305175781, "low": 117.0999984741211 }, { "date": "2026-04-17", "close": 120.410004, "volume": 9839500, "open": 119.69000244140625, "high": 121.8499984741211, "low": 119.45999908447266 }, { "date": "2026-04-20", "close": 119.870003, "volume": 5450100, "open": 120.13999938964844, "high": 120.4000015258789, "low": 118.8499984741211 }, { "date": "2026-04-21", "close": 118.970001, "volume": 7208300, "open": 120.83999633789062, "high": 120.91000366210938, "low": 118.68000030517578 }, { "date": "2026-04-22", "close": 118.93, "volume": 5289900, "open": 119.52999877929688, "high": 119.76000213623047, "low": 118.66000366210938 }, { "date": "2026-04-23", "close": 117.739998, "volume": 7530900, "open": 118.22000122070312, "high": 118.8499984741211, "low": 116.66999816894531 }, { "date": "2026-04-24", "close": 118.690002, "volume": 5546000, "open": 118.13999938964844, "high": 118.9000015258789, "low": 117.66999816894531 }, { "date": "2026-04-27", "close": 117.839996, "volume": 6915900, "open": 118.08999633789062, "high": 118.44999694824219, "low": 117.27999877929688 }, { "date": "2026-04-28", "close": 117.010002, "volume": 6740900, "open": 117.44999694824219, "high": 117.79000091552734, "low": 116.87000274658203 }, { "date": "2026-04-29", "close": 116.839996, "volume": 8155400, "open": 116.20999908447266, "high": 117.12999725341797, "low": 116.12999725341797 }, { "date": "2026-04-30", "close": 118.349998, "volume": 10280700, "open": 118.5, "high": 118.66999816894531, "low": 116.43000030517578 }, { "date": "2026-05-01", "close": 118.629997, "volume": 13071300, "open": 118.61000061035156, "high": 119.7699966430664, "low": 117.81999969482422 }, { "date": "2026-05-04", "close": 117.720001, "volume": 10737700, "open": 118.3499984741211, "high": 119.30000305175781, "low": 117.19000244140625 }, { "date": "2026-05-05", "close": 118.07, "volume": 6216900, "open": 118.58999633789062, "high": 119.29000091552734, "low": 118.05000305175781 }, { "date": "2026-05-06", "close": 119.870003, "volume": 10430700, "open": 118.97000122070312, "high": 120.54000091552734, "low": 118.7699966430664 }, { "date": "2026-05-07", "close": 119.879997, "volume": 7928000, "open": 120.58999633789062, "high": 121.0999984741211, "low": 119.31999969482422 }, { "date": "2026-05-08", "close": 120.199997, "volume": 6054100, "open": 120.25, "high": 121.12999725341797, "low": 119.94000244140625 }, { "date": "2026-05-11", "close": 119.370003, "volume": 5829100, "open": 119.37999725341797, "high": 119.86000061035156, "low": 118.51000213623047 }, { "date": "2026-05-12", "close": 118.290001, "volume": 6622100, "open": 119.02999877929688, "high": 119.3499984741211, "low": 117.44999694824219 }, { "date": "2026-05-13", "close": 118.720001, "volume": 4611800, "open": 118.05999755859375, "high": 119.2300033569336, "low": 117.44999694824219 }, { "date": "2026-05-14", "close": 118.669998, "volume": 5966700, "open": 119.01000213623047, "high": 119.68000030517578, "low": 118.55999755859375 }, { "date": "2026-05-15", "close": 116.529999, "volume": 10453900, "open": 117.30999755859375, "high": 117.37000274658203, "low": 116.30999755859375 }, { "date": "2026-05-18", "close": 116.32, "volume": 9985100, "open": 116.5, "high": 117.77999877929688, "low": 115.54000091552734 }, { "date": "2026-05-19", "close": 115.029999, "volume": 8578200, "open": 115.12999725341797, "high": 115.31999969482422, "low": 114.19999694824219 }, { "date": "2026-05-20", "close": 117.940002, "volume": 12155100, "open": 115.2699966430664, "high": 117.94999694824219, "low": 114.77999877929688 }, { "date": "2026-05-21", "close": 118.699997, "volume": 7082300, "open": 117.58999633789062, "high": 119.22000122070312, "low": 116.80999755859375 }, { "date": "2026-05-22", "close": 119.18, "volume": 5289800, "open": 119.16000366210938, "high": 119.87000274658203, "low": 118.9800033569336 }, { "date": "2026-05-26", "close": 119.449997, "volume": 5007100, "open": 119.7300033569336, "high": 120.23999786376953, "low": 118.69999694824219 }, { "date": "2026-05-27", "close": 121.550003, "volume": 13116100, "open": 120.69000244140625, "high": 121.94999694824219, "low": 120.55000305175781 }, { "date": "2026-05-28", "close": 122.059998, "volume": 7591900, "open": 121.0999984741211, "high": 122.19000244140625, "low": 120.56999969482422 }, { "date": "2026-05-29", "close": 120.870003, "volume": 7258000, "open": 121.5999984741211, "high": 122.18000030517578, "low": 120.83000183105469 }, { "date": "2026-06-01", "close": 118.190002, "volume": 11012100, "open": 119.69000244140625, "high": 119.83000183105469, "low": 117.97000122070312 }, { "date": "2026-06-02", "close": 117.589996, "volume": 8219300, "open": 117.5199966430664, "high": 118.2699966430664, "low": 116.55999755859375 }, { "date": "2026-06-03", "close": 116.730003, "volume": 6086400, "open": 116.62999725341797, "high": 117.62000274658203, "low": 116.12999725341797 }, { "date": "2026-06-04", "close": 117.260002, "volume": 4969900, "open": 117.95999908447266, "high": 118.19000244140625, "low": 117.04000091552734 }, { "date": "2026-06-05", "close": 114.860001, "volume": 7699300, "open": 117.4000015258789, "high": 118.0999984741211, "low": 114.56999969482422 }, { "date": "2026-06-08", "close": 115.389999, "volume": 6307400, "open": 114.7699966430664, "high": 116.0199966430664, "low": 114.7699966430664 }, { "date": "2026-06-09", "close": 115.870003, "volume": 8203500, "open": 116.16000366210938, "high": 117.58999633789062, "low": 114.25 }, { "date": "2026-06-10", "close": 113.489998, "volume": 7515100, "open": 115.45999908447266, "high": 115.68000030517578, "low": 113.37999725341797 }, { "date": "2026-06-11", "close": 116.300003, "volume": 8680300, "open": 114.12000274658203, "high": 116.45999908447266, "low": 113.44000244140625 }, { "date": "2026-06-12", "close": 116.599998, "volume": 7655200, "open": 117.0199966430664, "high": 117.0199966430664, "low": 114.81999969482422 }, { "date": "2026-06-15", "close": 118.57, "volume": 6590300, "open": 118.61000061035156, "high": 119.51000213623047, "low": 118.30999755859375 }, { "date": "2026-06-16", "close": 118.459999, "volume": 6050500, "open": 118.66999816894531, "high": 119.45999908447266, "low": 118.33999633789062 }, { "date": "2026-06-17", "close": 115.489998, "volume": 9065700, "open": 117.80999755859375, "high": 118.16999816894531, "low": 115.18000030517578 }, { "date": "2026-06-18", "close": 117.160004, "volume": 8728500, "open": 116.6500015258789, "high": 117.66000366210938, "low": 115.54000091552734 }, { "date": "2026-06-22", "close": 114.940002, "volume": 7555600, "open": 115.98999786376953, "high": 116.91999816894531, "low": 114.87000274658203 }, { "date": "2026-06-23", "close": 113.760002, "volume": 9196000, "open": 113.94999694824219, "high": 114.66000366210938, "low": 113.47000122070312 }, { "date": "2026-06-24", "close": 115.07, "volume": 8301400, "open": 114.1500015258789, "high": 116.95999908447266, "low": 113.93000030517578 }, { "date": "2026-06-25", "close": 113.349998, "volume": 7151300, "open": 114.6500015258789, "high": 115.05999755859375, "low": 113.12999725341797 }, { "date": "2026-06-26", "close": 114.370003, "volume": 8948900, "open": 113.19999694824219, "high": 115.45999908447266, "low": 113.16000366210938 }, { "date": "2026-06-29", "close": 117.120003, "volume": 10586700, "open": 115.20999908447266, "high": 117.54000091552734, "low": 115.04000091552734 }, { "date": "2026-06-30", "close": 117.279999, "volume": 5167900, "open": 116.2300033569336, "high": 117.56999969482422, "low": 116.2300033569336 }, { "date": "2026-07-01", "close": 118.089996, "volume": 9864300, "open": 117.77999877929688, "high": 119.16000366210938, "low": 116.9000015258789 }, { "date": "2026-07-02", "close": 117.120003, "volume": 10882400, "open": 118.62999725341797, "high": 119.20999908447266, "low": 116.58000183105469 }, { "date": "2026-07-06", "close": 118.010002, "volume": 9063600, "open": 117.52999877929688, "high": 118.19000244140625, "low": 116.0999984741211 }, { "date": "2026-07-07", "close": 117.389999, "volume": 9191400, "open": 118.91999816894531, "high": 119.12000274658203, "low": 117.11000061035156 }, { "date": "2026-07-08", "close": 115.300003, "volume": 15042700, "open": 116.30999755859375, "high": 116.31999969482422, "low": 114.44000244140625 }, { "date": "2026-07-09", "close": 116.849998, "volume": 8521800, "open": 114.72000122070312, "high": 116.87999725341797, "low": 114.55000305175781 }, { "date": "2026-07-10", "close": 117.239998, "volume": 5971500, "open": 117.58999633789062, "high": 117.88999938964844, "low": 116.4800033569336 }, { "date": "2026-07-13", "close": 116.040001, "volume": 5984800, "open": 117.19999694824219, "high": 117.5199966430664, "low": 115.62000274658203 }, { "date": "2026-07-14", "close": 115.900002, "volume": 6669300, "open": 116.01000213623047, "high": 116.4000015258789, "low": 115.45999908447266 }, { "date": "2026-07-15", "close": 117.0, "volume": 9073000, "open": 116.45999908447266, "high": 117.80999755859375, "low": 116.45999908447266 }, { "date": "2026-07-16", "close": 117.339996, "volume": 6057000, "open": 117.12000274658203, "high": 118.22000122070312, "low": 116.86000061035156 }, { "date": "2026-07-17", "close": 115.440002, "volume": 10275100, "open": 115.91000366210938, "high": 116.87000274658203, "low": 115.31999969482422 }, { "date": "2026-07-20", "close": 114.610001, "volume": 7804500, "open": 116.22000122070312, "high": 116.22000122070312, "low": 114.37999725341797 }, { "date": "2026-07-21", "close": 114.870003, "volume": 6557800, "open": 114.63999938964844, "high": 115.16999816894531, "low": 114.27999877929688 }, { "date": "2026-07-22", "close": 114.019997, "volume": 7106000, "open": 114.9000015258789, "high": 115.2300033569336, "low": 113.81999969482422 }, { "date": "2026-07-23", "close": 108.760002, "volume": 12650300, "open": 110.4800033569336, "high": 110.58999633789062, "low": 108.29000091552734 }, { "date": "2026-07-24", "close": 109.410004, "volume": 8210700, "open": 109.0999984741211, "high": 109.94000244140625, "low": 108.6500015258789 }, { "date": "2026-07-27", "close": 110.839996, "volume": 6979100, "open": 110.87000274658203, "high": 111.36000061035156, "low": 110.30000305175781 }, { "date": "2026-07-28", "close": 112.480003, "volume": 6017900, "open": 111.66000366210938, "high": 112.52999877929688, "low": 111.25 }, { "date": "2026-07-29", "close": 111.610001, "volume": 7534100, "open": 111.94999694824219, "high": 113.58999633789062, "low": 111.44000244140625 }, { "date": "2026-07-30", "close": 112.389999, "volume": 8074000, "open": 112.16999816894531, "high": 112.80000305175781, "low": 111.45999908447266 }, { "date": "2026-07-31", "close": 116.089996, "volume": 13158000, "open": 115.44000244140625, "high": 116.38999938964844, "low": 114.97000122070312 }, { "date": "2026-08-03", "close": 118.209999, "volume": 10041500, "open": 117.63999938964844, "high": 119.12000274658203, "low": 117.63999938964844 }, { "date": "2026-08-04", "close": 118.290001, "volume": 10500800, "open": 117.52999877929688, "high": 118.56999969482422, "low": 117.12000274658203 }, { "date": "2026-08-05", "close": 118.639999, "volume": 6117400, "open": 119.27999877929688, "high": 119.63999938964844, "low": 118.06999969482422 }, { "date": "2026-08-06", "close": 118.099998, "volume": 4827900, "open": 118.61000061035156, "high": 118.80000305175781, "low": 117.70999908447266 }, { "date": "2026-08-07", "close": 119.860001, "volume": 5077300, "open": 118.5199966430664, "high": 120.44000244140625, "low": 118.5 }, { "date": "2026-08-10", "close": 119.669998, "volume": 4466100, "open": 119.2300033569336, "high": 119.86000061035156, "low": 118.86000061035156 }, { "date": "2026-08-11", "close": 119.239998, "volume": 3788600, "open": 119.66999816894531, "high": 119.95999908447266, "low": 119.11000061035156 }, { "date": "2026-08-12", "close": 117.889999, "volume": 4486900, "open": 119.31999969482422, "high": 119.31999969482422, "low": 117.55000305175781 }, { "date": "2026-08-13", "close": 118.449997, "volume": 4521100, "open": 118.04000091552734, "high": 118.93000030517578, "low": 117.88999938964844 }, { "date": "2026-08-14", "close": 118.199997, "volume": 3839300, "open": 118.47000122070312, "high": 119.18000030517578, "low": 118.08999633789062 }, { "date": "2026-08-17", "close": 116.75, "volume": 6884900, "open": 117.95999908447266, "high": 117.95999908447266, "low": 116.48999786376953 }, { "date": "2026-08-18", "close": 116.360001, "volume": 5287000, "open": 116.69999694824219, "high": 117.58000183105469, "low": 116.06999969482422 }, { "date": "2026-08-19", "close": 118.589996, "volume": 7526400, "open": 116.9000015258789, "high": 119.05999755859375, "low": 116.7300033569336 }, { "date": "2026-08-20", "close": 116.68, "volume": 5155600, "open": 117.05000305175781, "high": 117.4000015258789, "low": 116.37999725341797 }, { "date": "2026-08-21", "close": 118.019997, "volume": 6561400, "open": 117.44000244140625, "high": 118.43000030517578, "low": 116.73999786376953 }, { "date": "2026-08-24", "close": 118.300003, "volume": 4662300, "open": 118.37999725341797, "high": 118.79000091552734, "low": 118.06999969482422 }, { "date": "2026-08-25", "close": 117.949997, "volume": 4156100, "open": 118.41000366210938, "high": 118.56999969482422, "low": 117.75 }, { "date": "2026-08-26", "close": 117.160004, "volume": 3271600, "open": 117.69000244140625, "high": 117.83999633789062, "low": 116.75 }, { "date": "2026-08-27", "close": 115.879997, "volume": 5231500, "open": 116.54000091552734, "high": 116.62000274658203, "low": 115.80999755859375 }, { "date": "2026-08-28", "close": 117.209999, "volume": 4505600, "open": 116.70999908447266, "high": 117.56999969482422, "low": 116.37999725341797 }, { "date": "2026-08-31", "close": 116.589996, "volume": 4912700, "open": 116.55999755859375, "high": 117.13999938964844, "low": 116.29000091552734 }, { "date": "2026-09-01", "close": 114.589996, "volume": 5883300, "open": 115.41999816894531, "high": 115.62000274658203, "low": 114.31999969482422 }, { "date": "2026-09-02", "close": 114.860001, "volume": 4238600, "open": 114.98999786376953, "high": 115.11000061035156, "low": 114.25 }, { "date": "2026-09-03", "close": 116.459999, "volume": 5658600, "open": 115.93000030517578, "high": 117.06999969482422, "low": 115.83000183105469 }, { "date": "2026-09-04", "close": 114.910004, "volume": 5120000, "open": 115.26000213623047, "high": 115.73999786376953, "low": 114.45999908447266 }, { "date": "2026-09-08", "close": 113.989998, "volume": 7821200, "open": 114.47000122070312, "high": 114.62999725341797, "low": 113.75 }, { "date": "2026-09-09", "close": 112.459999, "volume": 7683800, "open": 112.95999908447266, "high": 113.2699966430664, "low": 112.2699966430664 }, { "date": "2026-09-10", "close": 111.959999, "volume": 5814100, "open": 111.48999786376953, "high": 112.6500015258789, "low": 111.0199966430664 }, { "date": "2026-09-11", "close": 112.959999, "volume": 4536700, "open": 112.87000274658203, "high": 113.25, "low": 112.55000305175781 }, { "date": "2026-09-14", "close": 112.849998, "volume": 5276300, "open": 112.30999755859375, "high": 113.27999877929688, "low": 112.11000061035156 }, { "date": "2026-09-15", "close": 110.879997, "volume": 12691100, "open": 112.52999877929688, "high": 112.62999725341797, "low": 110.55999755859375 }, { "date": "2026-09-16", "close": 110.18, "volume": 8874600, "open": 111.0999984741211, "high": 111.45999908447266, "low": 109.62999725341797 }, { "date": "2026-09-17", "close": 111.389999, "volume": 4508600, "open": 112.04000091552734, "high": 112.23999786376953, "low": 111.16999816894531 }, { "date": "2026-09-18", "close": 111.029999, "volume": 5418200, "open": 111.45999908447266, "high": 111.7699966430664, "low": 110.62999725341797 }, { "date": "2026-09-21", "close": 112.230003, "volume": 4977200, "open": 111.54000091552734, "high": 112.61000061035156, "low": 111.12000274658203 }, { "date": "2026-09-22", "close": 112.330002, "volume": 7643400, "open": 112.9800033569336, "high": 113.29000091552734, "low": 111.9800033569336 }, { "date": "2026-09-23", "close": 110.650002, "volume": 6961700, "open": 111.70999908447266, "high": 112.08000183105469, "low": 110.36000061035156 }, { "date": "2026-09-24", "close": 110.32, "volume": 5000300, "open": 110.16000366210938, "high": 110.9000015258789, "low": 109.62000274658203 }, { "date": "2026-09-25", "close": 110.559998, "volume": 6128700, "open": 110.66999816894531, "high": 110.91999816894531, "low": 109.6500015258789 }, { "date": "2026-09-28", "close": 109.0, "volume": 6449200, "open": 109.63999938964844, "high": 109.93000030517578, "low": 108.91000366210938 }, { "date": "2026-09-29", "close": 109.150002, "volume": 7693300, "open": 109.3499984741211, "high": 109.56999969482422, "low": 108.68000030517578 }, { "date": "2026-09-30", "close": 108.839996, "volume": 5635000, "open": 109.26000213623047, "high": 109.69999694824219, "low": 108.61000061035156 }, { "date": "2026-10-01", "close": 108.809998, "volume": 7752600, "open": 109.20999908447266, "high": 109.37999725341797, "low": 107.98999786376953 }, { "date": "2026-10-02", "close": 110.040001, "volume": 8619400, "open": 109.88999938964844, "high": 110.63999938964844, "low": 109.61000061035156 }, { "date": "2026-10-05", "close": 110.419998, "volume": 7061400, "open": 109.7699966430664, "high": 110.86000061035156, "low": 109.5 }, { "date": "2026-10-06", "close": 111.720001, "volume": 5896700, "open": 110.8499984741211, "high": 111.77999877929688, "low": 110.6500015258789 }, { "date": "2026-10-07", "close": 111.360001, "volume": 6704400, "open": 111.02999877929688, "high": 111.51000213623047, "low": 110.58000183105469 }, { "date": "2026-10-08", "close": 111.709999, "volume": 5696500, "open": 110.81999969482422, "high": 111.76000213623047, "low": 110.72000122070312 }, { "date": "2026-10-09", "close": 112.849998, "volume": 6874800, "open": 112.36000061035156, "high": 112.98999786376953, "low": 112.20999908447266 }, { "date": "2026-10-12", "close": 112.269997, "volume": 3936600, "open": 112.70999908447266, "high": 112.86000061035156, "low": 112.0999984741211 }, { "date": "2026-10-13", "close": 112.360001, "volume": 5684000, "open": 112.30000305175781, "high": 112.91999816894531, "low": 112.16000366210938 }, { "date": "2026-10-14", "close": 111.5, "volume": 8302400, "open": 111.88999938964844, "high": 112.02999877929688, "low": 110.66999816894531 }, { "date": "2026-10-15", "close": 113.410004, "volume": 6112000, "open": 111.94000244140625, "high": 113.55999755859375, "low": 111.69999694824219 }, { "date": "2026-10-16", "close": 112.459999, "volume": 16213200, "open": 114.41000366210938, "high": 114.69000244140625, "low": 111.83999633789062 }, { "date": "2026-10-19", "close": 114.459999, "volume": 6386400, "open": 112.93000030517578, "high": 114.6500015258789, "low": 112.66999816894531 }, { "date": "2026-10-20", "close": 115.5, "volume": 7426900, "open": 115.01000213623047, "high": 116.22000122070312, "low": 114.55999755859375 }, { "date": "2026-10-21", "close": 115.529999, "volume": 6441400, "open": 115.80000305175781, "high": 116.19999694824219, "low": 114.95999908447266 }, { "date": "2026-10-22", "close": 115.010002, "volume": 8039300, "open": 114.29000091552734, "high": 115.69000244140625, "low": 114.16999816894531 }, { "date": "2026-10-23", "close": 113.099998, "volume": 6418800, "open": 114.05999755859375, "high": 114.0999984741211, "low": 112.83000183105469 }, { "date": "2026-10-26", "close": 114.260002, "volume": 6756400, "open": 113.95999908447266, "high": 115.4000015258789, "low": 113.81999969482422 }, { "date": "2026-10-27", "close": 115.449997, "volume": 5892400, "open": 114.8499984741211, "high": 115.66999816894531, "low": 114.30999755859375 }, { "date": "2026-10-28", "close": 115.330002, "volume": 6388300, "open": 115.37000274658203, "high": 115.66999816894531, "low": 114.62999725341797 }, { "date": "2026-10-29", "close": 116.199997, "volume": 6413700, "open": 115.76000213623047, "high": 116.7699966430664, "low": 115.12999725341797 }, { "date": "2026-10-30", "close": 115.379997, "volume": 10130000, "open": 114.88999938964844, "high": 115.83000183105469, "low": 114.47000122070312 }, { "date": "2026-11-02", "close": 118.160004, "volume": 11711600, "open": 116.88999938964844, "high": 119.20999908447266, "low": 116.80999755859375 }, { "date": "2026-11-03", "close": 117.330002, "volume": 10251500, "open": 118.31999969482422, "high": 118.38999938964844, "low": 116.83000183105469 }, { "date": "2026-11-04", "close": 122.330002, "volume": 18310800, "open": 119.77999877929688, "high": 122.91999816894531, "low": 119.61000061035156 }, { "date": "2026-11-05", "close": 117.639999, "volume": 20764300, "open": 122.6500015258789, "high": 122.91000366210938, "low": 116.62999725341797 }, { "date": "2026-11-06", "close": 117.580002, "volume": 10832200, "open": 116.83999633789062, "high": 118.95999908447266, "low": 116.62999725341797 }, { "date": "2026-11-09", "close": 121.010002, "volume": 8455400, "open": 119.69000244140625, "high": 121.80999755859375, "low": 119.69000244140625 }, { "date": "2026-11-10", "close": 121.050003, "volume": 7508400, "open": 120.18000030517578, "high": 121.2300033569336, "low": 120.04000091552734 }, { "date": "2026-11-11", "close": 120.989998, "volume": 6570700, "open": 121.13999938964844, "high": 121.47000122070312, "low": 120.38999938964844 }, { "date": "2026-11-12", "close": 120.459999, "volume": 8733300, "open": 121.0, "high": 122.22000122070312, "low": 120.04000091552734 } ], "indicators": { "sma20": 116.9615, "sma50": 113.7566, "return_20d": 6.216, "rsi14": 67.05, "realized_vol_20d": 27.34 }, "status": "observed" }, "AAPL": { "symbol": "AAPL", "name": "Apple Inc.", "group": "Companies", "sector": "Information technology", "asset_class": "common_stock", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/AAPL/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 354.880005, "prev_close": 355.630005, "change": -0.75, "change_pct": -0.2109, "volume": 31796600, "history": [ { "date": "2023-11-13", "close": 184.800003, "volume": 43627500, "open": 185.82000732421875, "high": 186.02999877929688, "low": 184.2100067138672 }, { "date": "2023-11-14", "close": 187.440002, "volume": 60108400, "open": 187.6999969482422, "high": 188.11000061035156, "low": 186.3000030517578 }, { "date": "2023-11-15", "close": 188.009995, "volume": 53790500, "open": 187.85000610351562, "high": 189.5, "low": 187.77999877929688 }, { "date": "2023-11-16", "close": 189.710007, "volume": 54412900, "open": 189.57000732421875, "high": 190.9600067138672, "low": 188.64999389648438 }, { "date": "2023-11-17", "close": 189.690002, "volume": 50922700, "open": 190.25, "high": 190.3800048828125, "low": 188.57000732421875 }, { "date": "2023-11-20", "close": 191.449997, "volume": 46505100, "open": 189.88999938964844, "high": 191.91000366210938, "low": 189.8800048828125 }, { "date": "2023-11-21", "close": 190.639999, "volume": 38134500, "open": 191.41000366210938, "high": 191.52000427246094, "low": 189.74000549316406 }, { "date": "2023-11-22", "close": 191.309998, "volume": 39617700, "open": 191.49000549316406, "high": 192.92999267578125, "low": 190.8300018310547 }, { "date": "2023-11-24", "close": 189.970001, "volume": 24048300, "open": 190.8699951171875, "high": 190.89999389648438, "low": 189.25 }, { "date": "2023-11-27", "close": 189.789993, "volume": 40552600, "open": 189.9199981689453, "high": 190.6699981689453, "low": 188.89999389648438 }, { "date": "2023-11-28", "close": 190.399994, "volume": 38415400, "open": 189.77999877929688, "high": 191.0800018310547, "low": 189.39999389648438 }, { "date": "2023-11-29", "close": 189.369995, "volume": 43014200, "open": 190.89999389648438, "high": 192.08999633789062, "low": 188.97000122070312 }, { "date": "2023-11-30", "close": 189.949997, "volume": 48794400, "open": 189.83999633789062, "high": 190.32000732421875, "low": 188.19000244140625 }, { "date": "2023-12-01", "close": 191.240005, "volume": 45704800, "open": 190.3300018310547, "high": 191.55999755859375, "low": 189.22999572753906 }, { "date": "2023-12-04", "close": 189.429993, "volume": 43389500, "open": 189.97999572753906, "high": 190.0500030517578, "low": 187.4499969482422 }, { "date": "2023-12-05", "close": 193.419998, "volume": 66628400, "open": 190.2100067138672, "high": 194.39999389648438, "low": 190.17999267578125 }, { "date": "2023-12-06", "close": 192.320007, "volume": 41089700, "open": 194.4499969482422, "high": 194.75999450683594, "low": 192.11000061035156 }, { "date": "2023-12-07", "close": 194.270004, "volume": 47477700, "open": 193.6300048828125, "high": 195.0, "low": 193.58999633789062 }, { "date": "2023-12-08", "close": 195.710007, "volume": 53406400, "open": 194.1999969482422, "high": 195.99000549316406, "low": 193.6699981689453 }, { "date": "2023-12-11", "close": 193.179993, "volume": 60943700, "open": 193.11000061035156, "high": 193.49000549316406, "low": 191.4199981689453 }, { "date": "2023-12-12", "close": 194.710007, "volume": 52696900, "open": 193.0800018310547, "high": 194.72000122070312, "low": 191.72000122070312 }, { "date": "2023-12-13", "close": 197.960007, "volume": 70404200, "open": 195.08999633789062, "high": 198.0, "low": 194.85000610351562 }, { "date": "2023-12-14", "close": 198.110001, "volume": 66831600, "open": 198.02000427246094, "high": 199.6199951171875, "low": 196.16000366210938 }, { "date": "2023-12-15", "close": 197.570007, "volume": 128538400, "open": 197.52999877929688, "high": 198.39999389648438, "low": 197.0 }, { "date": "2023-12-18", "close": 195.889999, "volume": 55751900, "open": 196.08999633789062, "high": 196.6300048828125, "low": 194.38999938964844 }, { "date": "2023-12-19", "close": 196.940002, "volume": 40714100, "open": 196.16000366210938, "high": 196.9499969482422, "low": 195.88999938964844 }, { "date": "2023-12-20", "close": 194.830002, "volume": 52242800, "open": 196.89999389648438, "high": 197.67999267578125, "low": 194.8300018310547 }, { "date": "2023-12-21", "close": 194.679993, "volume": 46482500, "open": 196.10000610351562, "high": 197.0800018310547, "low": 193.5 }, { "date": "2023-12-22", "close": 193.600006, "volume": 37149600, "open": 195.17999267578125, "high": 195.41000366210938, "low": 192.97000122070312 }, { "date": "2023-12-26", "close": 193.050003, "volume": 28919300, "open": 193.61000061035156, "high": 193.88999938964844, "low": 192.8300018310547 }, { "date": "2023-12-27", "close": 193.149994, "volume": 48087700, "open": 192.49000549316406, "high": 193.5, "low": 191.08999633789062 }, { "date": "2023-12-28", "close": 193.580002, "volume": 34049900, "open": 194.13999938964844, "high": 194.66000366210938, "low": 193.1699981689453 }, { "date": "2023-12-29", "close": 192.529999, "volume": 42672100, "open": 193.89999389648438, "high": 194.39999389648438, "low": 191.72999572753906 }, { "date": "2024-01-02", "close": 185.639999, "volume": 82488700, "open": 187.14999389648438, "high": 188.44000244140625, "low": 183.88999938964844 }, { "date": "2024-01-03", "close": 184.25, "volume": 58414500, "open": 184.22000122070312, "high": 185.8800048828125, "low": 183.42999267578125 }, { "date": "2024-01-04", "close": 181.910004, "volume": 71983600, "open": 182.14999389648438, "high": 183.08999633789062, "low": 180.8800048828125 }, { "date": "2024-01-05", "close": 181.179993, "volume": 62379700, "open": 181.99000549316406, "high": 182.75999450683594, "low": 180.1699981689453 }, { "date": "2024-01-08", "close": 185.559998, "volume": 59144500, "open": 182.08999633789062, "high": 185.60000610351562, "low": 181.5 }, { "date": "2024-01-09", "close": 185.139999, "volume": 42841800, "open": 183.9199981689453, "high": 185.14999389648438, "low": 182.72999572753906 }, { "date": "2024-01-10", "close": 186.190002, "volume": 46792900, "open": 184.35000610351562, "high": 186.39999389648438, "low": 183.9199981689453 }, { "date": "2024-01-11", "close": 185.589996, "volume": 49128400, "open": 186.5399932861328, "high": 187.0500030517578, "low": 183.6199951171875 }, { "date": "2024-01-12", "close": 185.919998, "volume": 40477800, "open": 186.05999755859375, "high": 186.74000549316406, "low": 185.19000244140625 }, { "date": "2024-01-16", "close": 183.630005, "volume": 65603000, "open": 182.16000366210938, "high": 184.25999450683594, "low": 180.92999267578125 }, { "date": "2024-01-17", "close": 182.679993, "volume": 47317400, "open": 181.27000427246094, "high": 182.92999267578125, "low": 180.3000030517578 }, { "date": "2024-01-18", "close": 188.630005, "volume": 78005800, "open": 186.08999633789062, "high": 189.13999938964844, "low": 185.8300018310547 }, { "date": "2024-01-19", "close": 191.559998, "volume": 68903000, "open": 189.3300018310547, "high": 191.9499969482422, "low": 188.82000732421875 }, { "date": "2024-01-22", "close": 193.889999, "volume": 60133900, "open": 192.3000030517578, "high": 195.3300018310547, "low": 192.25999450683594 }, { "date": "2024-01-23", "close": 195.179993, "volume": 42355600, "open": 195.02000427246094, "high": 195.75, "low": 193.8300018310547 }, { "date": "2024-01-24", "close": 194.5, "volume": 53631300, "open": 195.4199981689453, "high": 196.3800048828125, "low": 194.33999633789062 }, { "date": "2024-01-25", "close": 194.169998, "volume": 54822100, "open": 195.22000122070312, "high": 196.27000427246094, "low": 193.11000061035156 }, { "date": "2024-01-26", "close": 192.419998, "volume": 44594000, "open": 194.27000427246094, "high": 194.75999450683594, "low": 191.94000244140625 }, { "date": "2024-01-29", "close": 191.729996, "volume": 47145600, "open": 192.00999450683594, "high": 192.1999969482422, "low": 189.5800018310547 }, { "date": "2024-01-30", "close": 188.039993, "volume": 55859400, "open": 190.94000244140625, "high": 191.8000030517578, "low": 187.47000122070312 }, { "date": "2024-01-31", "close": 184.399994, "volume": 55467800, "open": 187.0399932861328, "high": 187.10000610351562, "low": 184.35000610351562 }, { "date": "2024-02-01", "close": 186.860001, "volume": 64885400, "open": 183.99000549316406, "high": 186.9499969482422, "low": 183.82000732421875 }, { "date": "2024-02-02", "close": 185.850006, "volume": 102551700, "open": 179.86000061035156, "high": 187.3300018310547, "low": 179.25 }, { "date": "2024-02-05", "close": 187.679993, "volume": 69668800, "open": 188.14999389648438, "high": 189.25, "low": 185.83999633789062 }, { "date": "2024-02-06", "close": 189.300003, "volume": 43490800, "open": 186.86000061035156, "high": 189.30999755859375, "low": 186.77000427246094 }, { "date": "2024-02-07", "close": 189.410004, "volume": 53439000, "open": 190.63999938964844, "high": 191.0500030517578, "low": 188.61000061035156 }, { "date": "2024-02-08", "close": 188.320007, "volume": 40962000, "open": 189.38999938964844, "high": 189.5399932861328, "low": 187.35000610351562 }, { "date": "2024-02-09", "close": 188.850006, "volume": 45155200, "open": 188.64999389648438, "high": 189.99000549316406, "low": 188.0 }, { "date": "2024-02-12", "close": 187.149994, "volume": 41781900, "open": 188.4199981689453, "high": 188.6699981689453, "low": 186.7899932861328 }, { "date": "2024-02-13", "close": 185.039993, "volume": 56529500, "open": 185.77000427246094, "high": 186.2100067138672, "low": 183.50999450683594 }, { "date": "2024-02-14", "close": 184.149994, "volume": 54630500, "open": 185.32000732421875, "high": 185.52999877929688, "low": 182.44000244140625 }, { "date": "2024-02-15", "close": 183.860001, "volume": 65434500, "open": 183.5500030517578, "high": 184.49000549316406, "low": 181.35000610351562 }, { "date": "2024-02-16", "close": 182.309998, "volume": 49752500, "open": 183.4199981689453, "high": 184.85000610351562, "low": 181.6699981689453 }, { "date": "2024-02-20", "close": 181.559998, "volume": 53665600, "open": 181.7899932861328, "high": 182.42999267578125, "low": 180.0 }, { "date": "2024-02-21", "close": 182.320007, "volume": 41371400, "open": 181.94000244140625, "high": 182.88999938964844, "low": 180.66000366210938 }, { "date": "2024-02-22", "close": 184.369995, "volume": 52292200, "open": 183.47999572753906, "high": 184.9600067138672, "low": 182.4600067138672 }, { "date": "2024-02-23", "close": 182.520004, "volume": 45119700, "open": 185.00999450683594, "high": 185.0399932861328, "low": 182.22999572753906 }, { "date": "2024-02-26", "close": 181.160004, "volume": 40867400, "open": 182.24000549316406, "high": 182.75999450683594, "low": 180.64999389648438 }, { "date": "2024-02-27", "close": 182.630005, "volume": 54318900, "open": 181.10000610351562, "high": 183.9199981689453, "low": 179.55999755859375 }, { "date": "2024-02-28", "close": 181.419998, "volume": 48953900, "open": 182.50999450683594, "high": 183.1199951171875, "low": 180.1300048828125 }, { "date": "2024-02-29", "close": 180.75, "volume": 136682600, "open": 181.27000427246094, "high": 182.57000732421875, "low": 179.52999877929688 }, { "date": "2024-03-01", "close": 179.660004, "volume": 73563100, "open": 179.5500030517578, "high": 180.52999877929688, "low": 177.3800048828125 }, { "date": "2024-03-04", "close": 175.100006, "volume": 81510100, "open": 176.14999389648438, "high": 176.89999389648438, "low": 173.7899932861328 }, { "date": "2024-03-05", "close": 170.119995, "volume": 95132400, "open": 170.75999450683594, "high": 172.0399932861328, "low": 169.6199951171875 }, { "date": "2024-03-06", "close": 169.119995, "volume": 68587700, "open": 171.05999755859375, "high": 171.24000549316406, "low": 168.67999267578125 }, { "date": "2024-03-07", "close": 169.0, "volume": 71765100, "open": 169.14999389648438, "high": 170.72999572753906, "low": 168.49000549316406 }, { "date": "2024-03-08", "close": 170.729996, "volume": 76267000, "open": 169.0, "high": 173.6999969482422, "low": 168.94000244140625 }, { "date": "2024-03-11", "close": 172.75, "volume": 60139500, "open": 172.94000244140625, "high": 174.3800048828125, "low": 172.0500030517578 }, { "date": "2024-03-12", "close": 173.229996, "volume": 59825400, "open": 173.14999389648438, "high": 174.02999877929688, "low": 171.00999450683594 }, { "date": "2024-03-13", "close": 171.130005, "volume": 52488700, "open": 172.77000427246094, "high": 173.19000244140625, "low": 170.75999450683594 }, { "date": "2024-03-14", "close": 173.0, "volume": 72913500, "open": 172.91000366210938, "high": 174.30999755859375, "low": 172.0500030517578 }, { "date": "2024-03-15", "close": 172.619995, "volume": 121752700, "open": 171.1699981689453, "high": 172.6199951171875, "low": 170.2899932861328 }, { "date": "2024-03-18", "close": 173.720001, "volume": 75604200, "open": 175.57000732421875, "high": 177.7100067138672, "low": 173.52000427246094 }, { "date": "2024-03-19", "close": 176.080002, "volume": 55215200, "open": 174.33999633789062, "high": 176.61000061035156, "low": 173.02999877929688 }, { "date": "2024-03-20", "close": 178.669998, "volume": 53423100, "open": 175.72000122070312, "high": 178.6699981689453, "low": 175.08999633789062 }, { "date": "2024-03-21", "close": 171.369995, "volume": 106181300, "open": 177.0500030517578, "high": 177.49000549316406, "low": 170.83999633789062 }, { "date": "2024-03-22", "close": 172.279999, "volume": 71160100, "open": 171.75999450683594, "high": 173.0500030517578, "low": 170.05999755859375 }, { "date": "2024-03-25", "close": 170.850006, "volume": 54288300, "open": 170.57000732421875, "high": 171.94000244140625, "low": 169.4499969482422 }, { "date": "2024-03-26", "close": 169.710007, "volume": 57388400, "open": 170.0, "high": 171.4199981689453, "low": 169.5800018310547 }, { "date": "2024-03-27", "close": 173.309998, "volume": 60273300, "open": 170.41000366210938, "high": 173.60000610351562, "low": 170.11000061035156 }, { "date": "2024-03-28", "close": 171.479996, "volume": 65672700, "open": 171.75, "high": 172.22999572753906, "low": 170.50999450683594 }, { "date": "2024-04-01", "close": 170.029999, "volume": 46240500, "open": 171.19000244140625, "high": 171.25, "low": 169.47999572753906 }, { "date": "2024-04-02", "close": 168.839996, "volume": 49329500, "open": 169.0800018310547, "high": 169.33999633789062, "low": 168.22999572753906 }, { "date": "2024-04-03", "close": 169.649994, "volume": 47691700, "open": 168.7899932861328, "high": 170.67999267578125, "low": 168.5800018310547 }, { "date": "2024-04-04", "close": 168.820007, "volume": 53704400, "open": 170.2899932861328, "high": 171.9199981689453, "low": 168.82000732421875 }, { "date": "2024-04-05", "close": 169.580002, "volume": 42104800, "open": 169.58999633789062, "high": 170.38999938964844, "low": 168.9499969482422 }, { "date": "2024-04-08", "close": 168.449997, "volume": 37425500, "open": 169.02999877929688, "high": 169.1999969482422, "low": 168.24000549316406 }, { "date": "2024-04-09", "close": 169.669998, "volume": 42373800, "open": 168.6999969482422, "high": 170.0800018310547, "low": 168.35000610351562 }, { "date": "2024-04-10", "close": 167.779999, "volume": 49709300, "open": 168.8000030517578, "high": 169.08999633789062, "low": 167.11000061035156 }, { "date": "2024-04-11", "close": 175.039993, "volume": 91070300, "open": 168.33999633789062, "high": 175.4600067138672, "low": 168.16000366210938 }, { "date": "2024-04-12", "close": 176.550003, "volume": 101670900, "open": 174.25999450683594, "high": 178.36000061035156, "low": 174.2100067138672 }, { "date": "2024-04-15", "close": 172.690002, "volume": 73531800, "open": 175.36000061035156, "high": 176.6300048828125, "low": 172.5 }, { "date": "2024-04-16", "close": 169.380005, "volume": 73711200, "open": 171.75, "high": 173.75999450683594, "low": 168.27000427246094 }, { "date": "2024-04-17", "close": 168.0, "volume": 50901200, "open": 169.61000061035156, "high": 170.64999389648438, "low": 168.0 }, { "date": "2024-04-18", "close": 167.039993, "volume": 43122900, "open": 168.02999877929688, "high": 168.63999938964844, "low": 166.5500030517578 }, { "date": "2024-04-19", "close": 165.0, "volume": 68149400, "open": 166.2100067138672, "high": 166.39999389648438, "low": 164.0800018310547 }, { "date": "2024-04-22", "close": 165.839996, "volume": 48116400, "open": 165.52000427246094, "high": 167.25999450683594, "low": 164.77000427246094 }, { "date": "2024-04-23", "close": 166.899994, "volume": 49537800, "open": 165.35000610351562, "high": 167.0500030517578, "low": 164.9199981689453 }, { "date": "2024-04-24", "close": 169.020004, "volume": 48251800, "open": 166.5399932861328, "high": 169.3000030517578, "low": 166.2100067138672 }, { "date": "2024-04-25", "close": 169.889999, "volume": 50558300, "open": 169.52999877929688, "high": 170.61000061035156, "low": 168.14999389648438 }, { "date": "2024-04-26", "close": 169.300003, "volume": 44838400, "open": 169.8800048828125, "high": 171.33999633789062, "low": 169.17999267578125 }, { "date": "2024-04-29", "close": 173.5, "volume": 68169400, "open": 173.3699951171875, "high": 176.02999877929688, "low": 173.10000610351562 }, { "date": "2024-04-30", "close": 170.330002, "volume": 65934800, "open": 173.3300018310547, "high": 174.99000549316406, "low": 170.0 }, { "date": "2024-05-01", "close": 169.300003, "volume": 50383100, "open": 169.5800018310547, "high": 172.7100067138672, "low": 169.11000061035156 }, { "date": "2024-05-02", "close": 173.029999, "volume": 94214900, "open": 172.50999450683594, "high": 173.4199981689453, "low": 170.88999938964844 }, { "date": "2024-05-03", "close": 183.380005, "volume": 163224100, "open": 186.64999389648438, "high": 187.0, "low": 182.66000366210938 }, { "date": "2024-05-06", "close": 181.710007, "volume": 78569700, "open": 182.35000610351562, "high": 184.1999969482422, "low": 180.4199981689453 }, { "date": "2024-05-07", "close": 182.399994, "volume": 77305800, "open": 183.4499969482422, "high": 184.89999389648438, "low": 181.32000732421875 }, { "date": "2024-05-08", "close": 182.740005, "volume": 45057100, "open": 182.85000610351562, "high": 183.07000732421875, "low": 181.4499969482422 }, { "date": "2024-05-09", "close": 184.570007, "volume": 48983000, "open": 182.55999755859375, "high": 184.66000366210938, "low": 182.11000061035156 }, { "date": "2024-05-10", "close": 183.050003, "volume": 50759500, "open": 184.89999389648438, "high": 185.08999633789062, "low": 182.1300048828125 }, { "date": "2024-05-13", "close": 186.279999, "volume": 72044800, "open": 185.44000244140625, "high": 187.10000610351562, "low": 184.6199951171875 }, { "date": "2024-05-14", "close": 187.429993, "volume": 52393600, "open": 187.50999450683594, "high": 188.3000030517578, "low": 186.2899932861328 }, { "date": "2024-05-15", "close": 189.720001, "volume": 70400000, "open": 187.91000366210938, "high": 190.64999389648438, "low": 187.3699951171875 }, { "date": "2024-05-16", "close": 189.839996, "volume": 52845200, "open": 190.47000122070312, "high": 191.10000610351562, "low": 189.66000366210938 }, { "date": "2024-05-17", "close": 189.869995, "volume": 41282900, "open": 189.50999450683594, "high": 190.80999755859375, "low": 189.17999267578125 }, { "date": "2024-05-20", "close": 191.039993, "volume": 44361300, "open": 189.3300018310547, "high": 191.9199981689453, "low": 189.00999450683594 }, { "date": "2024-05-21", "close": 192.350006, "volume": 42309400, "open": 191.08999633789062, "high": 192.72999572753906, "low": 190.9199981689453 }, { "date": "2024-05-22", "close": 190.899994, "volume": 34648500, "open": 192.27000427246094, "high": 192.82000732421875, "low": 190.27000427246094 }, { "date": "2024-05-23", "close": 186.880005, "volume": 51005900, "open": 190.97999572753906, "high": 191.0, "low": 186.6300048828125 }, { "date": "2024-05-24", "close": 189.979996, "volume": 36327000, "open": 188.82000732421875, "high": 190.5800018310547, "low": 188.0399932861328 }, { "date": "2024-05-28", "close": 189.990005, "volume": 52280100, "open": 191.50999450683594, "high": 193.0, "low": 189.10000610351562 }, { "date": "2024-05-29", "close": 190.289993, "volume": 53068000, "open": 189.61000061035156, "high": 192.25, "low": 189.50999450683594 }, { "date": "2024-05-30", "close": 191.289993, "volume": 49889100, "open": 190.75999450683594, "high": 192.17999267578125, "low": 190.6300048828125 }, { "date": "2024-05-31", "close": 192.25, "volume": 75158300, "open": 191.44000244140625, "high": 192.57000732421875, "low": 189.91000366210938 }, { "date": "2024-06-03", "close": 194.029999, "volume": 50080500, "open": 192.89999389648438, "high": 194.99000549316406, "low": 192.52000427246094 }, { "date": "2024-06-04", "close": 194.350006, "volume": 47471400, "open": 194.63999938964844, "high": 195.32000732421875, "low": 193.02999877929688 }, { "date": "2024-06-05", "close": 195.869995, "volume": 54156800, "open": 195.39999389648438, "high": 196.89999389648438, "low": 194.8699951171875 }, { "date": "2024-06-06", "close": 194.479996, "volume": 41181800, "open": 195.69000244140625, "high": 196.5, "low": 194.1699981689453 }, { "date": "2024-06-07", "close": 196.889999, "volume": 53103900, "open": 194.64999389648438, "high": 196.94000244140625, "low": 194.13999938964844 }, { "date": "2024-06-10", "close": 193.119995, "volume": 97010200, "open": 196.89999389648438, "high": 197.3000030517578, "low": 192.14999389648438 }, { "date": "2024-06-11", "close": 207.149994, "volume": 172373300, "open": 193.64999389648438, "high": 207.16000366210938, "low": 193.6300048828125 }, { "date": "2024-06-12", "close": 213.070007, "volume": 198134300, "open": 207.3699951171875, "high": 220.1999969482422, "low": 206.89999389648438 }, { "date": "2024-06-13", "close": 214.240005, "volume": 97862700, "open": 214.74000549316406, "high": 216.75, "low": 211.60000610351562 }, { "date": "2024-06-14", "close": 212.490005, "volume": 70122700, "open": 213.85000610351562, "high": 215.1699981689453, "low": 211.3000030517578 }, { "date": "2024-06-17", "close": 216.669998, "volume": 93728300, "open": 213.3699951171875, "high": 218.9499969482422, "low": 212.72000122070312 }, { "date": "2024-06-18", "close": 214.289993, "volume": 79943300, "open": 217.58999633789062, "high": 218.6300048828125, "low": 213.0 }, { "date": "2024-06-20", "close": 209.679993, "volume": 86172500, "open": 213.92999267578125, "high": 214.24000549316406, "low": 208.85000610351562 }, { "date": "2024-06-21", "close": 207.490005, "volume": 241805100, "open": 210.38999938964844, "high": 211.88999938964844, "low": 207.11000061035156 }, { "date": "2024-06-24", "close": 208.139999, "volume": 80727000, "open": 207.72000122070312, "high": 212.6999969482422, "low": 206.58999633789062 }, { "date": "2024-06-25", "close": 209.070007, "volume": 55549700, "open": 209.14999389648438, "high": 211.3800048828125, "low": 208.61000061035156 }, { "date": "2024-06-26", "close": 213.25, "volume": 66213200, "open": 211.5, "high": 214.86000061035156, "low": 210.63999938964844 }, { "date": "2024-06-27", "close": 214.100006, "volume": 49772700, "open": 214.69000244140625, "high": 215.74000549316406, "low": 212.35000610351562 }, { "date": "2024-06-28", "close": 210.619995, "volume": 82542700, "open": 215.77000427246094, "high": 216.07000732421875, "low": 210.3000030517578 }, { "date": "2024-07-01", "close": 216.75, "volume": 60402900, "open": 212.08999633789062, "high": 217.50999450683594, "low": 211.9199981689453 }, { "date": "2024-07-02", "close": 220.270004, "volume": 58046200, "open": 216.14999389648438, "high": 220.3800048828125, "low": 215.10000610351562 }, { "date": "2024-07-03", "close": 221.550003, "volume": 37369800, "open": 220.0, "high": 221.5500030517578, "low": 219.02999877929688 }, { "date": "2024-07-05", "close": 226.339996, "volume": 60412400, "open": 221.64999389648438, "high": 226.4499969482422, "low": 221.64999389648438 }, { "date": "2024-07-08", "close": 227.820007, "volume": 59085900, "open": 227.08999633789062, "high": 227.85000610351562, "low": 223.25 }, { "date": "2024-07-09", "close": 228.679993, "volume": 48076100, "open": 227.92999267578125, "high": 229.39999389648438, "low": 226.3699951171875 }, { "date": "2024-07-10", "close": 232.979996, "volume": 62627700, "open": 229.3000030517578, "high": 233.0800018310547, "low": 229.25 }, { "date": "2024-07-11", "close": 227.570007, "volume": 64710600, "open": 231.38999938964844, "high": 232.38999938964844, "low": 225.77000427246094 }, { "date": "2024-07-12", "close": 230.539993, "volume": 53046500, "open": 228.9199981689453, "high": 232.63999938964844, "low": 228.67999267578125 }, { "date": "2024-07-15", "close": 234.399994, "volume": 62631300, "open": 236.47999572753906, "high": 237.22999572753906, "low": 233.08999633789062 }, { "date": "2024-07-16", "close": 234.820007, "volume": 43234300, "open": 235.0, "high": 236.27000427246094, "low": 232.3300018310547 }, { "date": "2024-07-17", "close": 228.880005, "volume": 57345900, "open": 229.4499969482422, "high": 231.4600067138672, "low": 226.63999938964844 }, { "date": "2024-07-18", "close": 224.179993, "volume": 66034600, "open": 230.27999877929688, "high": 230.44000244140625, "low": 222.27000427246094 }, { "date": "2024-07-19", "close": 224.309998, "volume": 49151500, "open": 224.82000732421875, "high": 226.8000030517578, "low": 223.27999877929688 }, { "date": "2024-07-22", "close": 223.960007, "volume": 48201800, "open": 227.00999450683594, "high": 227.77999877929688, "low": 223.08999633789062 }, { "date": "2024-07-23", "close": 225.009995, "volume": 39960300, "open": 224.3699951171875, "high": 226.94000244140625, "low": 222.67999267578125 }, { "date": "2024-07-24", "close": 218.539993, "volume": 61777600, "open": 224.0, "high": 224.8000030517578, "low": 217.1300048828125 }, { "date": "2024-07-25", "close": 217.490005, "volume": 51391200, "open": 218.92999267578125, "high": 220.85000610351562, "low": 214.6199951171875 }, { "date": "2024-07-26", "close": 217.960007, "volume": 41601300, "open": 218.6999969482422, "high": 219.49000549316406, "low": 216.00999450683594 }, { "date": "2024-07-29", "close": 218.240005, "volume": 36311800, "open": 216.9600067138672, "high": 219.3000030517578, "low": 215.75 }, { "date": "2024-07-30", "close": 218.800003, "volume": 41643800, "open": 219.19000244140625, "high": 220.3300018310547, "low": 216.1199951171875 }, { "date": "2024-07-31", "close": 222.080002, "volume": 50036300, "open": 221.44000244140625, "high": 223.82000732421875, "low": 220.6300048828125 }, { "date": "2024-08-01", "close": 218.360001, "volume": 62501000, "open": 224.3699951171875, "high": 224.47999572753906, "low": 217.02000427246094 }, { "date": "2024-08-02", "close": 219.860001, "volume": 105568600, "open": 219.14999389648438, "high": 225.60000610351562, "low": 217.7100067138672 }, { "date": "2024-08-05", "close": 209.270004, "volume": 119548600, "open": 199.08999633789062, "high": 213.5, "low": 196.0 }, { "date": "2024-08-06", "close": 207.229996, "volume": 69660500, "open": 205.3000030517578, "high": 209.99000549316406, "low": 201.07000732421875 }, { "date": "2024-08-07", "close": 209.820007, "volume": 63516400, "open": 206.89999389648438, "high": 213.63999938964844, "low": 206.38999938964844 }, { "date": "2024-08-08", "close": 213.309998, "volume": 47161100, "open": 213.11000061035156, "high": 214.1999969482422, "low": 208.8300018310547 }, { "date": "2024-08-09", "close": 216.240005, "volume": 42201600, "open": 212.10000610351562, "high": 216.77999877929688, "low": 211.97000122070312 }, { "date": "2024-08-12", "close": 217.529999, "volume": 38028100, "open": 216.07000732421875, "high": 219.50999450683594, "low": 215.60000610351562 }, { "date": "2024-08-13", "close": 221.270004, "volume": 44155300, "open": 219.00999450683594, "high": 221.88999938964844, "low": 219.00999450683594 }, { "date": "2024-08-14", "close": 221.720001, "volume": 41960600, "open": 220.57000732421875, "high": 223.02999877929688, "low": 219.6999969482422 }, { "date": "2024-08-15", "close": 224.720001, "volume": 46414000, "open": 224.60000610351562, "high": 225.35000610351562, "low": 222.75999450683594 }, { "date": "2024-08-16", "close": 226.050003, "volume": 44340200, "open": 223.9199981689453, "high": 226.8300018310547, "low": 223.64999389648438 }, { "date": "2024-08-19", "close": 225.889999, "volume": 40687800, "open": 225.72000122070312, "high": 225.99000549316406, "low": 223.0399932861328 }, { "date": "2024-08-20", "close": 226.509995, "volume": 30299000, "open": 225.77000427246094, "high": 227.1699981689453, "low": 225.4499969482422 }, { "date": "2024-08-21", "close": 226.399994, "volume": 34765500, "open": 226.52000427246094, "high": 227.97999572753906, "low": 225.0500030517578 }, { "date": "2024-08-22", "close": 224.529999, "volume": 43695300, "open": 227.7899932861328, "high": 228.33999633789062, "low": 223.89999389648438 }, { "date": "2024-08-23", "close": 226.839996, "volume": 38677300, "open": 225.66000366210938, "high": 228.22000122070312, "low": 224.3300018310547 }, { "date": "2024-08-26", "close": 227.179993, "volume": 30602200, "open": 226.75999450683594, "high": 227.27999877929688, "low": 223.88999938964844 }, { "date": "2024-08-27", "close": 228.029999, "volume": 35934600, "open": 226.0, "high": 228.85000610351562, "low": 224.88999938964844 }, { "date": "2024-08-28", "close": 226.490005, "volume": 38052200, "open": 227.9199981689453, "high": 229.86000061035156, "low": 225.67999267578125 }, { "date": "2024-08-29", "close": 229.789993, "volume": 51906300, "open": 230.10000610351562, "high": 232.9199981689453, "low": 228.8800048828125 }, { "date": "2024-08-30", "close": 229.0, "volume": 52990800, "open": 230.19000244140625, "high": 230.39999389648438, "low": 227.47999572753906 }, { "date": "2024-09-03", "close": 222.770004, "volume": 50190600, "open": 228.5500030517578, "high": 229.0, "low": 221.1699981689453 }, { "date": "2024-09-04", "close": 220.850006, "volume": 43840200, "open": 221.66000366210938, "high": 221.77999877929688, "low": 217.47999572753906 }, { "date": "2024-09-05", "close": 222.380005, "volume": 36615400, "open": 221.6300048828125, "high": 225.47999572753906, "low": 221.52000427246094 }, { "date": "2024-09-06", "close": 220.820007, "volume": 48423000, "open": 223.9499969482422, "high": 225.24000549316406, "low": 219.77000427246094 }, { "date": "2024-09-09", "close": 220.910004, "volume": 67180000, "open": 220.82000732421875, "high": 221.27000427246094, "low": 216.7100067138672 }, { "date": "2024-09-10", "close": 220.110001, "volume": 51591000, "open": 218.9199981689453, "high": 221.47999572753906, "low": 216.72999572753906 }, { "date": "2024-09-11", "close": 222.660004, "volume": 44587100, "open": 221.4600067138672, "high": 223.08999633789062, "low": 217.88999938964844 }, { "date": "2024-09-12", "close": 222.770004, "volume": 37455600, "open": 222.5, "high": 223.5500030517578, "low": 219.82000732421875 }, { "date": "2024-09-13", "close": 222.5, "volume": 36766600, "open": 223.5800018310547, "high": 224.0399932861328, "low": 221.91000366210938 }, { "date": "2024-09-16", "close": 216.320007, "volume": 59357400, "open": 216.5399932861328, "high": 217.22000122070312, "low": 213.9199981689453 }, { "date": "2024-09-17", "close": 216.789993, "volume": 45519300, "open": 215.75, "high": 216.89999389648438, "low": 214.5 }, { "date": "2024-09-18", "close": 220.690002, "volume": 59894900, "open": 217.5500030517578, "high": 222.7100067138672, "low": 217.5399932861328 }, { "date": "2024-09-19", "close": 228.869995, "volume": 66781300, "open": 224.99000549316406, "high": 229.82000732421875, "low": 224.6300048828125 }, { "date": "2024-09-20", "close": 228.199997, "volume": 318679900, "open": 229.97000122070312, "high": 233.08999633789062, "low": 227.6199951171875 }, { "date": "2024-09-23", "close": 226.470001, "volume": 54146000, "open": 227.33999633789062, "high": 229.4499969482422, "low": 225.80999755859375 }, { "date": "2024-09-24", "close": 227.369995, "volume": 43556100, "open": 228.64999389648438, "high": 229.35000610351562, "low": 225.72999572753906 }, { "date": "2024-09-25", "close": 226.369995, "volume": 42308700, "open": 224.92999267578125, "high": 227.2899932861328, "low": 224.02000427246094 }, { "date": "2024-09-26", "close": 227.520004, "volume": 36636700, "open": 227.3000030517578, "high": 228.5, "low": 225.41000366210938 }, { "date": "2024-09-27", "close": 227.789993, "volume": 34026000, "open": 228.4600067138672, "high": 229.52000427246094, "low": 227.3000030517578 }, { "date": "2024-09-30", "close": 233.0, "volume": 54541900, "open": 230.0399932861328, "high": 233.0, "low": 229.64999389648438 }, { "date": "2024-10-01", "close": 226.210007, "volume": 63285000, "open": 229.52000427246094, "high": 229.64999389648438, "low": 223.74000549316406 }, { "date": "2024-10-02", "close": 226.779999, "volume": 32880600, "open": 225.88999938964844, "high": 227.3699951171875, "low": 223.02000427246094 }, { "date": "2024-10-03", "close": 225.669998, "volume": 34044200, "open": 225.13999938964844, "high": 226.80999755859375, "low": 223.32000732421875 }, { "date": "2024-10-04", "close": 226.800003, "volume": 37245100, "open": 227.89999389648438, "high": 228.0, "low": 224.1300048828125 }, { "date": "2024-10-07", "close": 221.690002, "volume": 39505400, "open": 224.5, "high": 225.69000244140625, "low": 221.3300018310547 }, { "date": "2024-10-08", "close": 225.770004, "volume": 31855700, "open": 224.3000030517578, "high": 225.97999572753906, "low": 223.25 }, { "date": "2024-10-09", "close": 229.539993, "volume": 33591100, "open": 225.22999572753906, "high": 229.75, "low": 224.8300018310547 }, { "date": "2024-10-10", "close": 229.039993, "volume": 28183500, "open": 227.77999877929688, "high": 229.5, "low": 227.1699981689453 }, { "date": "2024-10-11", "close": 227.550003, "volume": 31759200, "open": 229.3000030517578, "high": 229.41000366210938, "low": 227.33999633789062 }, { "date": "2024-10-14", "close": 231.300003, "volume": 39882100, "open": 228.6999969482422, "high": 231.72999572753906, "low": 228.60000610351562 }, { "date": "2024-10-15", "close": 233.850006, "volume": 64751400, "open": 233.61000061035156, "high": 237.49000549316406, "low": 232.3699951171875 }, { "date": "2024-10-16", "close": 231.779999, "volume": 34082200, "open": 231.60000610351562, "high": 232.1199951171875, "low": 229.83999633789062 }, { "date": "2024-10-17", "close": 232.149994, "volume": 32993800, "open": 233.42999267578125, "high": 233.85000610351562, "low": 230.52000427246094 }, { "date": "2024-10-18", "close": 235.0, "volume": 46431500, "open": 236.17999267578125, "high": 236.17999267578125, "low": 234.00999450683594 }, { "date": "2024-10-21", "close": 236.479996, "volume": 36254500, "open": 234.4499969482422, "high": 236.85000610351562, "low": 234.4499969482422 }, { "date": "2024-10-22", "close": 235.860001, "volume": 38846600, "open": 233.88999938964844, "high": 236.22000122070312, "low": 232.60000610351562 }, { "date": "2024-10-23", "close": 230.759995, "volume": 52287000, "open": 234.0800018310547, "high": 235.13999938964844, "low": 227.75999450683594 }, { "date": "2024-10-24", "close": 230.570007, "volume": 31109500, "open": 229.97999572753906, "high": 230.82000732421875, "low": 228.41000366210938 }, { "date": "2024-10-25", "close": 231.410004, "volume": 38802300, "open": 229.74000549316406, "high": 233.22000122070312, "low": 229.57000732421875 }, { "date": "2024-10-28", "close": 233.399994, "volume": 36087100, "open": 233.32000732421875, "high": 234.72999572753906, "low": 232.5500030517578 }, { "date": "2024-10-29", "close": 233.669998, "volume": 35417200, "open": 233.10000610351562, "high": 234.3300018310547, "low": 232.32000732421875 }, { "date": "2024-10-30", "close": 230.100006, "volume": 47070900, "open": 232.61000061035156, "high": 233.47000122070312, "low": 229.5500030517578 }, { "date": "2024-10-31", "close": 225.910004, "volume": 64370100, "open": 229.33999633789062, "high": 229.8300018310547, "low": 225.3699951171875 }, { "date": "2024-11-01", "close": 222.910004, "volume": 65276700, "open": 220.97000122070312, "high": 225.35000610351562, "low": 220.27000427246094 }, { "date": "2024-11-04", "close": 222.009995, "volume": 44944500, "open": 220.99000549316406, "high": 222.7899932861328, "low": 219.7100067138672 }, { "date": "2024-11-05", "close": 223.449997, "volume": 28111300, "open": 221.8000030517578, "high": 223.9499969482422, "low": 221.13999938964844 }, { "date": "2024-11-06", "close": 222.720001, "volume": 54561100, "open": 222.61000061035156, "high": 226.07000732421875, "low": 221.19000244140625 }, { "date": "2024-11-07", "close": 227.479996, "volume": 42137700, "open": 224.6300048828125, "high": 227.8800048828125, "low": 224.57000732421875 }, { "date": "2024-11-08", "close": 226.960007, "volume": 38328800, "open": 227.1699981689453, "high": 228.66000366210938, "low": 226.41000366210938 }, { "date": "2024-11-11", "close": 224.229996, "volume": 42005600, "open": 225.0, "high": 225.6999969482422, "low": 221.5 }, { "date": "2024-11-12", "close": 224.229996, "volume": 40398300, "open": 224.5500030517578, "high": 225.58999633789062, "low": 223.36000061035156 }, { "date": "2024-11-13", "close": 225.119995, "volume": 48566200, "open": 224.00999450683594, "high": 226.64999389648438, "low": 222.75999450683594 }, { "date": "2024-11-14", "close": 228.220001, "volume": 44923900, "open": 225.02000427246094, "high": 228.8699951171875, "low": 225.0 }, { "date": "2024-11-15", "close": 225.0, "volume": 47923700, "open": 226.39999389648438, "high": 226.9199981689453, "low": 224.27000427246094 }, { "date": "2024-11-18", "close": 228.020004, "volume": 44633700, "open": 225.25, "high": 229.74000549316406, "low": 225.1699981689453 }, { "date": "2024-11-19", "close": 228.279999, "volume": 36211800, "open": 226.97999572753906, "high": 230.16000366210938, "low": 226.66000366210938 }, { "date": "2024-11-20", "close": 229.0, "volume": 35169600, "open": 228.05999755859375, "high": 229.92999267578125, "low": 225.88999938964844 }, { "date": "2024-11-21", "close": 228.520004, "volume": 42108300, "open": 228.8800048828125, "high": 230.16000366210938, "low": 225.7100067138672 }, { "date": "2024-11-22", "close": 229.869995, "volume": 38168300, "open": 228.05999755859375, "high": 230.72000122070312, "low": 228.05999755859375 }, { "date": "2024-11-25", "close": 232.869995, "volume": 90152800, "open": 231.4600067138672, "high": 233.25, "low": 229.74000549316406 }, { "date": "2024-11-26", "close": 235.059998, "volume": 45986200, "open": 233.3300018310547, "high": 235.57000732421875, "low": 233.3300018310547 }, { "date": "2024-11-27", "close": 234.929993, "volume": 33498400, "open": 234.47000122070312, "high": 235.69000244140625, "low": 233.80999755859375 }, { "date": "2024-11-29", "close": 237.330002, "volume": 28481400, "open": 234.80999755859375, "high": 237.80999755859375, "low": 233.97000122070312 }, { "date": "2024-12-02", "close": 239.589996, "volume": 48137100, "open": 237.27000427246094, "high": 240.7899932861328, "low": 237.16000366210938 }, { "date": "2024-12-03", "close": 242.649994, "volume": 38861000, "open": 239.80999755859375, "high": 242.75999450683594, "low": 238.89999389648438 }, { "date": "2024-12-04", "close": 243.009995, "volume": 44383900, "open": 242.8699951171875, "high": 244.11000061035156, "low": 241.25 }, { "date": "2024-12-05", "close": 243.039993, "volume": 40033900, "open": 243.99000549316406, "high": 244.5399932861328, "low": 242.1300048828125 }, { "date": "2024-12-06", "close": 242.839996, "volume": 36870600, "open": 242.91000366210938, "high": 244.6300048828125, "low": 242.0800018310547 }, { "date": "2024-12-09", "close": 246.75, "volume": 44649200, "open": 241.8300018310547, "high": 247.24000549316406, "low": 241.75 }, { "date": "2024-12-10", "close": 247.770004, "volume": 36914800, "open": 246.88999938964844, "high": 248.2100067138672, "low": 245.33999633789062 }, { "date": "2024-12-11", "close": 246.490005, "volume": 45205800, "open": 247.9600067138672, "high": 250.8000030517578, "low": 246.25999450683594 }, { "date": "2024-12-12", "close": 247.960007, "volume": 32777500, "open": 246.88999938964844, "high": 248.74000549316406, "low": 245.67999267578125 }, { "date": "2024-12-13", "close": 248.130005, "volume": 33155300, "open": 247.82000732421875, "high": 249.2899932861328, "low": 246.24000549316406 }, { "date": "2024-12-16", "close": 251.039993, "volume": 51694800, "open": 247.99000549316406, "high": 251.3800048828125, "low": 247.64999389648438 }, { "date": "2024-12-17", "close": 253.479996, "volume": 51356400, "open": 250.0800018310547, "high": 253.8300018310547, "low": 249.77999877929688 }, { "date": "2024-12-18", "close": 248.050003, "volume": 56774100, "open": 252.16000366210938, "high": 254.27999877929688, "low": 247.74000549316406 }, { "date": "2024-12-19", "close": 249.789993, "volume": 60882300, "open": 247.5, "high": 252.0, "low": 247.08999633789062 }, { "date": "2024-12-20", "close": 254.490005, "volume": 147495300, "open": 248.0399932861328, "high": 255.0, "low": 245.69000244140625 }, { "date": "2024-12-23", "close": 255.270004, "volume": 40858800, "open": 254.77000427246094, "high": 255.64999389648438, "low": 253.4499969482422 }, { "date": "2024-12-24", "close": 258.200012, "volume": 23234700, "open": 255.49000549316406, "high": 258.2099914550781, "low": 255.2899932861328 }, { "date": "2024-12-26", "close": 259.019989, "volume": 27237100, "open": 258.19000244140625, "high": 260.1000061035156, "low": 257.6300048828125 }, { "date": "2024-12-27", "close": 255.589996, "volume": 42355300, "open": 257.8299865722656, "high": 258.70001220703125, "low": 253.05999755859375 }, { "date": "2024-12-30", "close": 252.199997, "volume": 35557500, "open": 252.22999572753906, "high": 253.5, "low": 250.75 }, { "date": "2024-12-31", "close": 250.419998, "volume": 39480700, "open": 252.44000244140625, "high": 253.27999877929688, "low": 249.42999267578125 }, { "date": "2025-01-02", "close": 243.850006, "volume": 55740700, "open": 248.92999267578125, "high": 249.10000610351562, "low": 241.82000732421875 }, { "date": "2025-01-03", "close": 243.360001, "volume": 40244100, "open": 243.36000061035156, "high": 244.17999267578125, "low": 241.88999938964844 }, { "date": "2025-01-06", "close": 245.0, "volume": 45045600, "open": 244.30999755859375, "high": 247.3300018310547, "low": 243.1999969482422 }, { "date": "2025-01-07", "close": 242.210007, "volume": 40856000, "open": 242.97999572753906, "high": 245.5500030517578, "low": 241.35000610351562 }, { "date": "2025-01-08", "close": 242.699997, "volume": 37628900, "open": 241.9199981689453, "high": 243.7100067138672, "low": 240.0500030517578 }, { "date": "2025-01-10", "close": 236.850006, "volume": 61710900, "open": 240.00999450683594, "high": 240.16000366210938, "low": 233.0 }, { "date": "2025-01-13", "close": 234.399994, "volume": 49630700, "open": 233.52999877929688, "high": 234.6699981689453, "low": 229.72000122070312 }, { "date": "2025-01-14", "close": 233.279999, "volume": 39435300, "open": 234.75, "high": 236.1199951171875, "low": 232.47000122070312 }, { "date": "2025-01-15", "close": 237.869995, "volume": 39832000, "open": 234.63999938964844, "high": 238.9600067138672, "low": 234.42999267578125 }, { "date": "2025-01-16", "close": 228.259995, "volume": 71759100, "open": 237.35000610351562, "high": 238.00999450683594, "low": 228.02999877929688 }, { "date": "2025-01-17", "close": 229.979996, "volume": 68488300, "open": 232.1199951171875, "high": 232.2899932861328, "low": 228.47999572753906 }, { "date": "2025-01-21", "close": 222.639999, "volume": 98070400, "open": 224.0, "high": 224.4199981689453, "low": 219.3800048828125 }, { "date": "2025-01-22", "close": 223.830002, "volume": 64126500, "open": 219.7899932861328, "high": 224.1199951171875, "low": 219.7899932861328 }, { "date": "2025-01-23", "close": 223.660004, "volume": 60234800, "open": 224.74000549316406, "high": 227.02999877929688, "low": 222.3000030517578 }, { "date": "2025-01-24", "close": 222.779999, "volume": 54697900, "open": 224.77999877929688, "high": 225.6300048828125, "low": 221.41000366210938 }, { "date": "2025-01-27", "close": 229.860001, "volume": 94863400, "open": 224.02000427246094, "high": 232.14999389648438, "low": 223.97999572753906 }, { "date": "2025-01-28", "close": 238.259995, "volume": 75707600, "open": 230.85000610351562, "high": 240.19000244140625, "low": 230.80999755859375 }, { "date": "2025-01-29", "close": 239.360001, "volume": 45486100, "open": 234.1199951171875, "high": 239.86000061035156, "low": 234.00999450683594 }, { "date": "2025-01-30", "close": 237.589996, "volume": 55658300, "open": 238.6699981689453, "high": 240.7899932861328, "low": 237.2100067138672 }, { "date": "2025-01-31", "close": 236.0, "volume": 100959800, "open": 247.19000244140625, "high": 247.19000244140625, "low": 233.44000244140625 }, { "date": "2025-02-03", "close": 228.009995, "volume": 73063300, "open": 229.99000549316406, "high": 231.8300018310547, "low": 225.6999969482422 }, { "date": "2025-02-04", "close": 232.800003, "volume": 45067300, "open": 227.25, "high": 233.1300048828125, "low": 226.64999389648438 }, { "date": "2025-02-05", "close": 232.470001, "volume": 39620300, "open": 228.52999877929688, "high": 232.6699981689453, "low": 228.27000427246094 }, { "date": "2025-02-06", "close": 233.220001, "volume": 29925300, "open": 231.2899932861328, "high": 233.8000030517578, "low": 230.42999267578125 }, { "date": "2025-02-07", "close": 227.630005, "volume": 39707200, "open": 232.60000610351562, "high": 234.0, "low": 227.25999450683594 }, { "date": "2025-02-10", "close": 227.649994, "volume": 33115600, "open": 229.57000732421875, "high": 230.58999633789062, "low": 227.1999969482422 }, { "date": "2025-02-11", "close": 232.619995, "volume": 53718400, "open": 228.1999969482422, "high": 235.22999572753906, "low": 228.1300048828125 }, { "date": "2025-02-12", "close": 236.869995, "volume": 45243300, "open": 231.1999969482422, "high": 236.9600067138672, "low": 230.67999267578125 }, { "date": "2025-02-13", "close": 241.529999, "volume": 53614100, "open": 236.91000366210938, "high": 242.33999633789062, "low": 235.57000732421875 }, { "date": "2025-02-14", "close": 244.600006, "volume": 40896200, "open": 241.25, "high": 245.5500030517578, "low": 240.99000549316406 }, { "date": "2025-02-18", "close": 244.470001, "volume": 48822500, "open": 244.14999389648438, "high": 245.17999267578125, "low": 241.83999633789062 }, { "date": "2025-02-19", "close": 244.869995, "volume": 32204200, "open": 244.66000366210938, "high": 246.00999450683594, "low": 243.16000366210938 }, { "date": "2025-02-20", "close": 245.830002, "volume": 32316900, "open": 244.94000244140625, "high": 246.77999877929688, "low": 244.2899932861328 }, { "date": "2025-02-21", "close": 245.550003, "volume": 53197400, "open": 245.9499969482422, "high": 248.69000244140625, "low": 245.22000122070312 }, { "date": "2025-02-24", "close": 247.100006, "volume": 51326400, "open": 244.92999267578125, "high": 248.86000061035156, "low": 244.4199981689453 }, { "date": "2025-02-25", "close": 247.039993, "volume": 48013300, "open": 248.0, "high": 250.0, "low": 244.91000366210938 }, { "date": "2025-02-26", "close": 240.360001, "volume": 44433600, "open": 244.3300018310547, "high": 244.97999572753906, "low": 239.1300048828125 }, { "date": "2025-02-27", "close": 237.300003, "volume": 41153600, "open": 239.41000366210938, "high": 242.4600067138672, "low": 237.05999755859375 }, { "date": "2025-02-28", "close": 241.839996, "volume": 56833400, "open": 236.9499969482422, "high": 242.08999633789062, "low": 230.1999969482422 }, { "date": "2025-03-03", "close": 238.029999, "volume": 47184000, "open": 241.7899932861328, "high": 244.02999877929688, "low": 236.11000061035156 }, { "date": "2025-03-04", "close": 235.929993, "volume": 53798100, "open": 237.7100067138672, "high": 240.07000732421875, "low": 234.67999267578125 }, { "date": "2025-03-05", "close": 235.740005, "volume": 47227600, "open": 235.4199981689453, "high": 236.5500030517578, "low": 229.22999572753906 }, { "date": "2025-03-06", "close": 235.330002, "volume": 45170400, "open": 234.44000244140625, "high": 237.86000061035156, "low": 233.16000366210938 }, { "date": "2025-03-07", "close": 239.070007, "volume": 46273600, "open": 235.11000061035156, "high": 241.3699951171875, "low": 234.75999450683594 }, { "date": "2025-03-10", "close": 227.479996, "volume": 72071200, "open": 235.5399932861328, "high": 236.16000366210938, "low": 224.22000122070312 }, { "date": "2025-03-11", "close": 220.839996, "volume": 76137400, "open": 223.80999755859375, "high": 225.83999633789062, "low": 217.4499969482422 }, { "date": "2025-03-12", "close": 216.979996, "volume": 62547500, "open": 220.13999938964844, "high": 221.75, "low": 214.91000366210938 }, { "date": "2025-03-13", "close": 209.679993, "volume": 61368300, "open": 215.9499969482422, "high": 216.83999633789062, "low": 208.4199981689453 }, { "date": "2025-03-14", "close": 213.490005, "volume": 60107600, "open": 211.25, "high": 213.9499969482422, "low": 209.5800018310547 }, { "date": "2025-03-17", "close": 214.0, "volume": 48073400, "open": 213.30999755859375, "high": 215.22000122070312, "low": 209.97000122070312 }, { "date": "2025-03-18", "close": 212.690002, "volume": 42432400, "open": 214.16000366210938, "high": 215.14999389648438, "low": 211.49000549316406 }, { "date": "2025-03-19", "close": 215.240005, "volume": 54385400, "open": 214.22000122070312, "high": 218.75999450683594, "low": 213.75 }, { "date": "2025-03-20", "close": 214.100006, "volume": 48862900, "open": 213.99000549316406, "high": 217.49000549316406, "low": 212.22000122070312 }, { "date": "2025-03-21", "close": 218.270004, "volume": 94127800, "open": 211.55999755859375, "high": 218.83999633789062, "low": 211.27999877929688 }, { "date": "2025-03-24", "close": 220.729996, "volume": 44299500, "open": 221.0, "high": 221.47999572753906, "low": 218.5800018310547 }, { "date": "2025-03-25", "close": 223.75, "volume": 34493600, "open": 220.77000427246094, "high": 224.10000610351562, "low": 220.0800018310547 }, { "date": "2025-03-26", "close": 221.529999, "volume": 34466100, "open": 223.50999450683594, "high": 225.02000427246094, "low": 220.47000122070312 }, { "date": "2025-03-27", "close": 223.850006, "volume": 37094800, "open": 221.38999938964844, "high": 224.99000549316406, "low": 220.55999755859375 }, { "date": "2025-03-28", "close": 217.899994, "volume": 39818600, "open": 221.6699981689453, "high": 223.80999755859375, "low": 217.67999267578125 }, { "date": "2025-03-31", "close": 222.130005, "volume": 65299300, "open": 217.00999450683594, "high": 225.6199951171875, "low": 216.22999572753906 }, { "date": "2025-04-01", "close": 223.190002, "volume": 36412700, "open": 219.80999755859375, "high": 223.67999267578125, "low": 218.89999389648438 }, { "date": "2025-04-02", "close": 223.889999, "volume": 35905900, "open": 221.32000732421875, "high": 225.19000244140625, "low": 221.02000427246094 }, { "date": "2025-04-03", "close": 203.190002, "volume": 103419000, "open": 205.5399932861328, "high": 207.49000549316406, "low": 201.25 }, { "date": "2025-04-04", "close": 188.380005, "volume": 125910900, "open": 193.88999938964844, "high": 199.8800048828125, "low": 187.33999633789062 }, { "date": "2025-04-07", "close": 181.460007, "volume": 160466300, "open": 177.1999969482422, "high": 194.14999389648438, "low": 174.6199951171875 }, { "date": "2025-04-08", "close": 172.419998, "volume": 120859500, "open": 186.6999969482422, "high": 190.33999633789062, "low": 169.2100067138672 }, { "date": "2025-04-09", "close": 198.850006, "volume": 184395900, "open": 171.9499969482422, "high": 200.61000061035156, "low": 171.88999938964844 }, { "date": "2025-04-10", "close": 190.419998, "volume": 121880000, "open": 189.07000732421875, "high": 194.77999877929688, "low": 183.0 }, { "date": "2025-04-11", "close": 198.149994, "volume": 87435900, "open": 186.10000610351562, "high": 199.5399932861328, "low": 186.05999755859375 }, { "date": "2025-04-14", "close": 202.520004, "volume": 101352900, "open": 211.44000244140625, "high": 212.94000244140625, "low": 201.16000366210938 }, { "date": "2025-04-15", "close": 202.139999, "volume": 51343900, "open": 201.86000061035156, "high": 203.50999450683594, "low": 199.8000030517578 }, { "date": "2025-04-16", "close": 194.270004, "volume": 59732400, "open": 198.36000061035156, "high": 200.6999969482422, "low": 192.3699951171875 }, { "date": "2025-04-17", "close": 196.979996, "volume": 52164700, "open": 197.1999969482422, "high": 198.8300018310547, "low": 194.4199981689453 }, { "date": "2025-04-21", "close": 193.160004, "volume": 46742500, "open": 193.27000427246094, "high": 193.8000030517578, "low": 189.80999755859375 }, { "date": "2025-04-22", "close": 199.740005, "volume": 52976400, "open": 196.1199951171875, "high": 201.58999633789062, "low": 195.97000122070312 }, { "date": "2025-04-23", "close": 204.600006, "volume": 52929200, "open": 206.0, "high": 208.0, "low": 202.8000030517578 }, { "date": "2025-04-24", "close": 208.369995, "volume": 47311000, "open": 204.88999938964844, "high": 208.8300018310547, "low": 202.94000244140625 }, { "date": "2025-04-25", "close": 209.279999, "volume": 38222300, "open": 206.3699951171875, "high": 209.75, "low": 206.1999969482422 }, { "date": "2025-04-28", "close": 210.139999, "volume": 38743100, "open": 210.0, "high": 211.5, "low": 207.4600067138672 }, { "date": "2025-04-29", "close": 211.210007, "volume": 36827600, "open": 208.69000244140625, "high": 212.24000549316406, "low": 208.3699951171875 }, { "date": "2025-04-30", "close": 212.5, "volume": 52286500, "open": 209.3000030517578, "high": 213.5800018310547, "low": 206.6699981689453 }, { "date": "2025-05-01", "close": 213.320007, "volume": 57365700, "open": 209.0800018310547, "high": 214.55999755859375, "low": 208.89999389648438 }, { "date": "2025-05-02", "close": 205.350006, "volume": 101010600, "open": 206.08999633789062, "high": 206.99000549316406, "low": 202.16000366210938 }, { "date": "2025-05-05", "close": 198.889999, "volume": 69018500, "open": 203.10000610351562, "high": 204.10000610351562, "low": 198.2100067138672 }, { "date": "2025-05-06", "close": 198.509995, "volume": 51216500, "open": 198.2100067138672, "high": 200.64999389648438, "low": 197.02000427246094 }, { "date": "2025-05-07", "close": 196.25, "volume": 68536700, "open": 199.1699981689453, "high": 199.44000244140625, "low": 193.25 }, { "date": "2025-05-08", "close": 197.490005, "volume": 50478900, "open": 197.72000122070312, "high": 200.0500030517578, "low": 194.67999267578125 }, { "date": "2025-05-09", "close": 198.529999, "volume": 36453900, "open": 199.0, "high": 200.5399932861328, "low": 197.5399932861328 }, { "date": "2025-05-12", "close": 210.789993, "volume": 63775800, "open": 210.97000122070312, "high": 211.27000427246094, "low": 206.75 }, { "date": "2025-05-13", "close": 212.929993, "volume": 51909300, "open": 210.42999267578125, "high": 213.39999389648438, "low": 209.0 }, { "date": "2025-05-14", "close": 212.330002, "volume": 49325800, "open": 212.42999267578125, "high": 213.94000244140625, "low": 210.5800018310547 }, { "date": "2025-05-15", "close": 211.449997, "volume": 45029500, "open": 210.9499969482422, "high": 212.9600067138672, "low": 209.5399932861328 }, { "date": "2025-05-16", "close": 211.259995, "volume": 54737900, "open": 212.36000061035156, "high": 212.57000732421875, "low": 209.77000427246094 }, { "date": "2025-05-19", "close": 208.779999, "volume": 46140500, "open": 207.91000366210938, "high": 209.47999572753906, "low": 204.25999450683594 }, { "date": "2025-05-20", "close": 206.860001, "volume": 42496600, "open": 207.6699981689453, "high": 208.47000122070312, "low": 205.02999877929688 }, { "date": "2025-05-21", "close": 202.089996, "volume": 59211800, "open": 205.1699981689453, "high": 207.0399932861328, "low": 200.7100067138672 }, { "date": "2025-05-22", "close": 201.360001, "volume": 46742400, "open": 200.7100067138672, "high": 202.75, "low": 199.6999969482422 }, { "date": "2025-05-23", "close": 195.270004, "volume": 78432900, "open": 193.6699981689453, "high": 197.6999969482422, "low": 193.4600067138672 }, { "date": "2025-05-27", "close": 200.210007, "volume": 56288500, "open": 198.3000030517578, "high": 200.74000549316406, "low": 197.42999267578125 }, { "date": "2025-05-28", "close": 200.419998, "volume": 45339700, "open": 200.58999633789062, "high": 202.72999572753906, "low": 199.89999389648438 }, { "date": "2025-05-29", "close": 199.949997, "volume": 51396800, "open": 203.5800018310547, "high": 203.80999755859375, "low": 198.50999450683594 }, { "date": "2025-05-30", "close": 200.850006, "volume": 70819900, "open": 199.3699951171875, "high": 201.9600067138672, "low": 196.77999877929688 }, { "date": "2025-06-02", "close": 201.699997, "volume": 35423300, "open": 200.27999877929688, "high": 202.1300048828125, "low": 200.1199951171875 }, { "date": "2025-06-03", "close": 203.270004, "volume": 46381600, "open": 201.35000610351562, "high": 203.77000427246094, "low": 200.9600067138672 }, { "date": "2025-06-04", "close": 202.820007, "volume": 43604000, "open": 202.91000366210938, "high": 206.24000549316406, "low": 202.10000610351562 }, { "date": "2025-06-05", "close": 200.630005, "volume": 55126100, "open": 203.5, "high": 204.75, "low": 200.14999389648438 }, { "date": "2025-06-06", "close": 203.919998, "volume": 46607700, "open": 203.0, "high": 205.6999969482422, "low": 202.0500030517578 }, { "date": "2025-06-09", "close": 201.449997, "volume": 72862600, "open": 204.38999938964844, "high": 206.0, "low": 200.02000427246094 }, { "date": "2025-06-10", "close": 202.669998, "volume": 54672600, "open": 200.60000610351562, "high": 204.35000610351562, "low": 200.57000732421875 }, { "date": "2025-06-11", "close": 198.779999, "volume": 60989900, "open": 203.5, "high": 204.5, "low": 198.41000366210938 }, { "date": "2025-06-12", "close": 199.199997, "volume": 43904600, "open": 199.0800018310547, "high": 199.67999267578125, "low": 197.36000061035156 }, { "date": "2025-06-13", "close": 196.449997, "volume": 51447300, "open": 199.72999572753906, "high": 200.3699951171875, "low": 195.6999969482422 }, { "date": "2025-06-16", "close": 198.419998, "volume": 43020700, "open": 197.3000030517578, "high": 198.69000244140625, "low": 196.55999755859375 }, { "date": "2025-06-17", "close": 195.639999, "volume": 38856200, "open": 197.1999969482422, "high": 198.38999938964844, "low": 195.2100067138672 }, { "date": "2025-06-18", "close": 196.580002, "volume": 45394700, "open": 195.94000244140625, "high": 197.57000732421875, "low": 195.07000732421875 }, { "date": "2025-06-20", "close": 201.0, "volume": 96813500, "open": 198.24000549316406, "high": 201.6999969482422, "low": 196.86000061035156 }, { "date": "2025-06-23", "close": 201.5, "volume": 55814300, "open": 201.6300048828125, "high": 202.3000030517578, "low": 198.9600067138672 }, { "date": "2025-06-24", "close": 200.300003, "volume": 54064000, "open": 202.58999633789062, "high": 203.44000244140625, "low": 200.1999969482422 }, { "date": "2025-06-25", "close": 201.559998, "volume": 39525700, "open": 201.4499969482422, "high": 203.6699981689453, "low": 200.6199951171875 }, { "date": "2025-06-26", "close": 201.0, "volume": 50799100, "open": 201.42999267578125, "high": 202.63999938964844, "low": 199.4600067138672 }, { "date": "2025-06-27", "close": 201.080002, "volume": 73188600, "open": 201.88999938964844, "high": 203.22000122070312, "low": 200.0 }, { "date": "2025-06-30", "close": 205.169998, "volume": 91912800, "open": 202.00999450683594, "high": 207.38999938964844, "low": 199.25999450683594 }, { "date": "2025-07-01", "close": 207.820007, "volume": 78788900, "open": 206.6699981689453, "high": 210.19000244140625, "low": 206.13999938964844 }, { "date": "2025-07-02", "close": 212.440002, "volume": 67941800, "open": 208.91000366210938, "high": 213.33999633789062, "low": 208.13999938964844 }, { "date": "2025-07-03", "close": 213.550003, "volume": 34955800, "open": 212.14999389648438, "high": 214.64999389648438, "low": 211.80999755859375 }, { "date": "2025-07-07", "close": 209.949997, "volume": 50229000, "open": 212.67999267578125, "high": 216.22999572753906, "low": 208.8000030517578 }, { "date": "2025-07-08", "close": 210.009995, "volume": 42848900, "open": 210.10000610351562, "high": 211.42999267578125, "low": 208.4499969482422 }, { "date": "2025-07-09", "close": 211.139999, "volume": 48749400, "open": 209.52999877929688, "high": 211.3300018310547, "low": 207.22000122070312 }, { "date": "2025-07-10", "close": 212.410004, "volume": 44443600, "open": 210.50999450683594, "high": 213.47999572753906, "low": 210.02999877929688 }, { "date": "2025-07-11", "close": 211.160004, "volume": 39765800, "open": 210.57000732421875, "high": 212.1300048828125, "low": 209.86000061035156 }, { "date": "2025-07-14", "close": 208.619995, "volume": 38840100, "open": 209.92999267578125, "high": 210.91000366210938, "low": 207.5399932861328 }, { "date": "2025-07-15", "close": 209.110001, "volume": 42296300, "open": 209.22000122070312, "high": 211.88999938964844, "low": 208.9199981689453 }, { "date": "2025-07-16", "close": 210.160004, "volume": 47490500, "open": 210.3000030517578, "high": 212.39999389648438, "low": 208.63999938964844 }, { "date": "2025-07-17", "close": 210.020004, "volume": 48068100, "open": 210.57000732421875, "high": 211.8000030517578, "low": 209.58999633789062 }, { "date": "2025-07-18", "close": 211.179993, "volume": 48974600, "open": 210.8699951171875, "high": 211.7899932861328, "low": 209.6999969482422 }, { "date": "2025-07-21", "close": 212.479996, "volume": 51377400, "open": 212.10000610351562, "high": 215.77999877929688, "low": 211.6300048828125 }, { "date": "2025-07-22", "close": 214.399994, "volume": 46404100, "open": 213.13999938964844, "high": 214.9499969482422, "low": 212.22999572753906 }, { "date": "2025-07-23", "close": 214.149994, "volume": 46989300, "open": 215.0, "high": 215.14999389648438, "low": 212.41000366210938 }, { "date": "2025-07-24", "close": 213.759995, "volume": 46022600, "open": 213.89999389648438, "high": 215.69000244140625, "low": 213.52999877929688 }, { "date": "2025-07-25", "close": 213.880005, "volume": 40268800, "open": 214.6999969482422, "high": 215.24000549316406, "low": 213.39999389648438 }, { "date": "2025-07-28", "close": 214.050003, "volume": 37858000, "open": 214.02999877929688, "high": 214.85000610351562, "low": 213.05999755859375 }, { "date": "2025-07-29", "close": 211.270004, "volume": 51411700, "open": 214.17999267578125, "high": 214.80999755859375, "low": 210.82000732421875 }, { "date": "2025-07-30", "close": 209.050003, "volume": 45512500, "open": 211.89999389648438, "high": 212.38999938964844, "low": 207.72000122070312 }, { "date": "2025-07-31", "close": 207.570007, "volume": 80698400, "open": 208.49000549316406, "high": 209.83999633789062, "low": 207.16000366210938 }, { "date": "2025-08-01", "close": 202.380005, "volume": 104434500, "open": 210.8699951171875, "high": 213.5800018310547, "low": 201.5 }, { "date": "2025-08-04", "close": 203.350006, "volume": 75109300, "open": 204.50999450683594, "high": 207.8800048828125, "low": 201.67999267578125 }, { "date": "2025-08-05", "close": 202.919998, "volume": 44155100, "open": 203.39999389648438, "high": 205.33999633789062, "low": 202.16000366210938 }, { "date": "2025-08-06", "close": 213.25, "volume": 108483100, "open": 205.6300048828125, "high": 215.3800048828125, "low": 205.58999633789062 }, { "date": "2025-08-07", "close": 220.029999, "volume": 90224800, "open": 218.8800048828125, "high": 220.85000610351562, "low": 216.5800018310547 }, { "date": "2025-08-08", "close": 229.350006, "volume": 113854000, "open": 220.8300018310547, "high": 231.0, "low": 219.25 }, { "date": "2025-08-11", "close": 227.179993, "volume": 61806100, "open": 227.9199981689453, "high": 229.55999755859375, "low": 224.75999450683594 }, { "date": "2025-08-12", "close": 229.649994, "volume": 55626200, "open": 228.00999450683594, "high": 230.8000030517578, "low": 227.07000732421875 }, { "date": "2025-08-13", "close": 233.330002, "volume": 69878500, "open": 231.07000732421875, "high": 235.0, "low": 230.42999267578125 }, { "date": "2025-08-14", "close": 232.779999, "volume": 51916300, "open": 234.05999755859375, "high": 235.1199951171875, "low": 230.85000610351562 }, { "date": "2025-08-15", "close": 231.589996, "volume": 56038700, "open": 234.0, "high": 234.27999877929688, "low": 229.33999633789062 }, { "date": "2025-08-18", "close": 230.889999, "volume": 37476200, "open": 231.6999969482422, "high": 233.1199951171875, "low": 230.11000061035156 }, { "date": "2025-08-19", "close": 230.559998, "volume": 39402600, "open": 231.27999877929688, "high": 232.8699951171875, "low": 229.35000610351562 }, { "date": "2025-08-20", "close": 226.009995, "volume": 42263900, "open": 229.97999572753906, "high": 230.47000122070312, "low": 225.77000427246094 }, { "date": "2025-08-21", "close": 224.899994, "volume": 30621200, "open": 226.27000427246094, "high": 226.52000427246094, "low": 223.77999877929688 }, { "date": "2025-08-22", "close": 227.759995, "volume": 42477800, "open": 226.1699981689453, "high": 229.08999633789062, "low": 225.41000366210938 }, { "date": "2025-08-25", "close": 227.160004, "volume": 30983100, "open": 226.47999572753906, "high": 229.3000030517578, "low": 226.22999572753906 }, { "date": "2025-08-26", "close": 229.309998, "volume": 54575100, "open": 226.8699951171875, "high": 229.49000549316406, "low": 224.69000244140625 }, { "date": "2025-08-27", "close": 230.490005, "volume": 31259500, "open": 228.61000061035156, "high": 230.89999389648438, "low": 228.25999450683594 }, { "date": "2025-08-28", "close": 232.559998, "volume": 38074700, "open": 230.82000732421875, "high": 233.41000366210938, "low": 229.33999633789062 }, { "date": "2025-08-29", "close": 232.139999, "volume": 39418400, "open": 232.50999450683594, "high": 233.3800048828125, "low": 231.3699951171875 }, { "date": "2025-09-02", "close": 229.720001, "volume": 44075600, "open": 229.25, "high": 230.85000610351562, "low": 226.97000122070312 }, { "date": "2025-09-03", "close": 238.470001, "volume": 66427800, "open": 237.2100067138672, "high": 238.85000610351562, "low": 234.36000061035156 }, { "date": "2025-09-04", "close": 239.779999, "volume": 47549400, "open": 238.4499969482422, "high": 239.89999389648438, "low": 236.74000549316406 }, { "date": "2025-09-05", "close": 239.690002, "volume": 54870400, "open": 240.0, "high": 241.32000732421875, "low": 238.49000549316406 }, { "date": "2025-09-08", "close": 237.880005, "volume": 48999500, "open": 239.3000030517578, "high": 240.14999389648438, "low": 236.33999633789062 }, { "date": "2025-09-09", "close": 234.350006, "volume": 66313900, "open": 237.0, "high": 238.77999877929688, "low": 233.36000061035156 }, { "date": "2025-09-10", "close": 226.789993, "volume": 83440800, "open": 232.19000244140625, "high": 232.4199981689453, "low": 225.9499969482422 }, { "date": "2025-09-11", "close": 230.029999, "volume": 50208600, "open": 226.8800048828125, "high": 230.4499969482422, "low": 226.64999389648438 }, { "date": "2025-09-12", "close": 234.070007, "volume": 55824200, "open": 229.22000122070312, "high": 234.50999450683594, "low": 229.02000427246094 }, { "date": "2025-09-15", "close": 236.699997, "volume": 42699500, "open": 237.0, "high": 238.19000244140625, "low": 235.02999877929688 }, { "date": "2025-09-16", "close": 238.149994, "volume": 63421100, "open": 237.17999267578125, "high": 241.22000122070312, "low": 236.32000732421875 }, { "date": "2025-09-17", "close": 238.990005, "volume": 46508000, "open": 238.97000122070312, "high": 240.10000610351562, "low": 237.72999572753906 }, { "date": "2025-09-18", "close": 237.880005, "volume": 44249600, "open": 239.97000122070312, "high": 241.1999969482422, "low": 236.64999389648438 }, { "date": "2025-09-19", "close": 245.5, "volume": 163741300, "open": 241.22999572753906, "high": 246.3000030517578, "low": 240.2100067138672 }, { "date": "2025-09-22", "close": 256.079987, "volume": 105517400, "open": 248.3000030517578, "high": 256.6400146484375, "low": 248.1199951171875 }, { "date": "2025-09-23", "close": 254.429993, "volume": 60275200, "open": 255.8800048828125, "high": 257.3399963378906, "low": 253.5800018310547 }, { "date": "2025-09-24", "close": 252.309998, "volume": 42303700, "open": 255.22000122070312, "high": 255.74000549316406, "low": 251.0399932861328 }, { "date": "2025-09-25", "close": 256.869995, "volume": 55202100, "open": 253.2100067138672, "high": 257.1700134277344, "low": 251.7100067138672 }, { "date": "2025-09-26", "close": 255.460007, "volume": 46076300, "open": 254.10000610351562, "high": 257.6000061035156, "low": 253.77999877929688 }, { "date": "2025-09-29", "close": 254.429993, "volume": 40127700, "open": 254.55999755859375, "high": 255.0, "low": 253.00999450683594 }, { "date": "2025-09-30", "close": 254.630005, "volume": 37704300, "open": 254.86000061035156, "high": 255.9199981689453, "low": 253.11000061035156 }, { "date": "2025-10-01", "close": 255.449997, "volume": 48713900, "open": 255.0399932861328, "high": 258.7900085449219, "low": 254.92999267578125 }, { "date": "2025-10-02", "close": 257.130005, "volume": 42630200, "open": 256.5799865722656, "high": 258.17999267578125, "low": 254.14999389648438 }, { "date": "2025-10-03", "close": 258.019989, "volume": 49155600, "open": 254.6699981689453, "high": 259.239990234375, "low": 253.9499969482422 }, { "date": "2025-10-06", "close": 256.690002, "volume": 44664100, "open": 257.989990234375, "high": 259.07000732421875, "low": 255.0500030517578 }, { "date": "2025-10-07", "close": 256.480011, "volume": 31955800, "open": 256.80999755859375, "high": 257.3999938964844, "low": 255.42999267578125 }, { "date": "2025-10-08", "close": 258.059998, "volume": 36496900, "open": 256.5199890136719, "high": 258.5199890136719, "low": 256.1099853515625 }, { "date": "2025-10-09", "close": 254.039993, "volume": 38322000, "open": 257.80999755859375, "high": 258.0, "low": 253.13999938964844 }, { "date": "2025-10-10", "close": 245.270004, "volume": 61999100, "open": 254.94000244140625, "high": 256.3800048828125, "low": 244.0 }, { "date": "2025-10-13", "close": 247.660004, "volume": 38142900, "open": 249.3800048828125, "high": 249.69000244140625, "low": 245.55999755859375 }, { "date": "2025-10-14", "close": 247.770004, "volume": 35478000, "open": 246.60000610351562, "high": 248.85000610351562, "low": 244.6999969482422 }, { "date": "2025-10-15", "close": 249.339996, "volume": 33893600, "open": 249.49000549316406, "high": 251.82000732421875, "low": 247.47000122070312 }, { "date": "2025-10-16", "close": 247.449997, "volume": 39777000, "open": 248.25, "high": 249.0399932861328, "low": 245.1300048828125 }, { "date": "2025-10-17", "close": 252.289993, "volume": 49147000, "open": 248.02000427246094, "high": 253.3800048828125, "low": 247.27000427246094 }, { "date": "2025-10-20", "close": 262.23999, "volume": 90483000, "open": 255.88999938964844, "high": 264.3800048828125, "low": 255.6300048828125 }, { "date": "2025-10-21", "close": 262.769989, "volume": 46695900, "open": 261.8800048828125, "high": 265.2900085449219, "low": 261.8299865722656 }, { "date": "2025-10-22", "close": 258.450012, "volume": 45015300, "open": 262.6499938964844, "high": 262.8500061035156, "low": 255.42999267578125 }, { "date": "2025-10-23", "close": 259.579987, "volume": 32754900, "open": 259.94000244140625, "high": 260.6199951171875, "low": 258.010009765625 }, { "date": "2025-10-24", "close": 262.820007, "volume": 38253700, "open": 261.19000244140625, "high": 264.1300048828125, "low": 259.17999267578125 }, { "date": "2025-10-27", "close": 268.809998, "volume": 44888200, "open": 264.8800048828125, "high": 269.1199951171875, "low": 264.6499938964844 }, { "date": "2025-10-28", "close": 269.0, "volume": 41534800, "open": 268.989990234375, "high": 269.8900146484375, "low": 268.1499938964844 }, { "date": "2025-10-29", "close": 269.700012, "volume": 51086700, "open": 269.2799987792969, "high": 271.4100036621094, "low": 267.1099853515625 }, { "date": "2025-10-30", "close": 271.399994, "volume": 69886500, "open": 271.989990234375, "high": 274.1400146484375, "low": 268.4800109863281 }, { "date": "2025-10-31", "close": 270.369995, "volume": 86167100, "open": 276.989990234375, "high": 277.32000732421875, "low": 269.1600036621094 }, { "date": "2025-11-03", "close": 269.049988, "volume": 50194600, "open": 270.4200134277344, "high": 270.8500061035156, "low": 266.25 }, { "date": "2025-11-04", "close": 270.040009, "volume": 49274800, "open": 268.3299865722656, "high": 271.489990234375, "low": 267.6199951171875 }, { "date": "2025-11-05", "close": 270.140015, "volume": 43683100, "open": 268.6099853515625, "high": 271.70001220703125, "low": 266.92999267578125 }, { "date": "2025-11-06", "close": 269.769989, "volume": 51204000, "open": 267.8900146484375, "high": 273.3999938964844, "low": 267.8900146484375 }, { "date": "2025-11-07", "close": 268.470001, "volume": 48227400, "open": 269.79998779296875, "high": 272.2900085449219, "low": 266.7699890136719 }, { "date": "2025-11-10", "close": 269.429993, "volume": 41312400, "open": 268.9599914550781, "high": 273.7300109863281, "low": 267.4599914550781 }, { "date": "2025-11-11", "close": 275.25, "volume": 46208300, "open": 269.80999755859375, "high": 275.9100036621094, "low": 269.79998779296875 }, { "date": "2025-11-12", "close": 273.470001, "volume": 48398000, "open": 275.0, "high": 275.7300109863281, "low": 271.70001220703125 }, { "date": "2025-11-13", "close": 272.950012, "volume": 49602800, "open": 274.1099853515625, "high": 276.70001220703125, "low": 272.0899963378906 }, { "date": "2025-11-14", "close": 272.410004, "volume": 47431300, "open": 271.04998779296875, "high": 275.9599914550781, "low": 269.6000061035156 }, { "date": "2025-11-17", "close": 267.459991, "volume": 45018300, "open": 268.82000732421875, "high": 270.489990234375, "low": 265.7300109863281 }, { "date": "2025-11-18", "close": 267.440002, "volume": 45677300, "open": 269.989990234375, "high": 270.7099914550781, "low": 265.32000732421875 }, { "date": "2025-11-19", "close": 268.559998, "volume": 40424500, "open": 265.5299987792969, "high": 272.2099914550781, "low": 265.5 }, { "date": "2025-11-20", "close": 266.25, "volume": 45823600, "open": 270.8299865722656, "high": 275.42999267578125, "low": 265.9200134277344 }, { "date": "2025-11-21", "close": 271.48999, "volume": 59030800, "open": 265.95001220703125, "high": 273.3299865722656, "low": 265.6700134277344 }, { "date": "2025-11-24", "close": 275.920013, "volume": 65585800, "open": 270.8999938964844, "high": 277.0, "low": 270.8999938964844 }, { "date": "2025-11-25", "close": 276.970001, "volume": 46914200, "open": 275.2699890136719, "high": 280.3800048828125, "low": 275.25 }, { "date": "2025-11-26", "close": 277.549988, "volume": 33431400, "open": 276.9599914550781, "high": 279.5299987792969, "low": 276.6300048828125 }, { "date": "2025-11-28", "close": 278.850006, "volume": 20135600, "open": 277.260009765625, "high": 279.0, "low": 275.989990234375 }, { "date": "2025-12-01", "close": 283.100006, "volume": 46587700, "open": 278.010009765625, "high": 283.4200134277344, "low": 276.1400146484375 }, { "date": "2025-12-02", "close": 286.190002, "volume": 53669500, "open": 283.0, "high": 287.3999938964844, "low": 282.6300048828125 }, { "date": "2025-12-03", "close": 284.149994, "volume": 43538700, "open": 286.20001220703125, "high": 288.6199951171875, "low": 283.29998779296875 }, { "date": "2025-12-04", "close": 280.700012, "volume": 43989100, "open": 284.1000061035156, "high": 284.7300109863281, "low": 278.5899963378906 }, { "date": "2025-12-05", "close": 278.779999, "volume": 47265800, "open": 280.5400085449219, "high": 281.1400146484375, "low": 278.04998779296875 }, { "date": "2025-12-08", "close": 277.890015, "volume": 38211800, "open": 278.1300048828125, "high": 279.6700134277344, "low": 276.1499938964844 }, { "date": "2025-12-09", "close": 277.179993, "volume": 32193300, "open": 278.1600036621094, "high": 280.0299987792969, "low": 276.9200134277344 }, { "date": "2025-12-10", "close": 278.779999, "volume": 33038300, "open": 277.75, "high": 279.75, "low": 276.44000244140625 }, { "date": "2025-12-11", "close": 278.029999, "volume": 33248000, "open": 279.1000061035156, "high": 279.5899963378906, "low": 273.80999755859375 }, { "date": "2025-12-12", "close": 278.279999, "volume": 39532900, "open": 277.8999938964844, "high": 279.2200012207031, "low": 276.82000732421875 }, { "date": "2025-12-15", "close": 274.109985, "volume": 50409100, "open": 280.1499938964844, "high": 280.1499938964844, "low": 272.8399963378906 }, { "date": "2025-12-16", "close": 274.609985, "volume": 37648600, "open": 272.82000732421875, "high": 275.5, "low": 271.7900085449219 }, { "date": "2025-12-17", "close": 271.839996, "volume": 50138700, "open": 275.010009765625, "high": 276.1600036621094, "low": 271.6400146484375 }, { "date": "2025-12-18", "close": 272.190002, "volume": 51630700, "open": 273.6099853515625, "high": 273.6300048828125, "low": 266.95001220703125 }, { "date": "2025-12-19", "close": 273.670013, "volume": 144632000, "open": 272.1499938964844, "high": 274.6000061035156, "low": 269.8999938964844 }, { "date": "2025-12-22", "close": 270.970001, "volume": 36571800, "open": 272.8599853515625, "high": 273.8800048828125, "low": 270.510009765625 }, { "date": "2025-12-23", "close": 272.359985, "volume": 29642000, "open": 270.8399963378906, "high": 272.5, "low": 269.55999755859375 }, { "date": "2025-12-24", "close": 273.809998, "volume": 17910600, "open": 272.3399963378906, "high": 275.42999267578125, "low": 272.20001220703125 }, { "date": "2025-12-26", "close": 273.399994, "volume": 21521800, "open": 274.1600036621094, "high": 275.3699951171875, "low": 272.8599853515625 }, { "date": "2025-12-29", "close": 273.76001, "volume": 23715200, "open": 272.69000244140625, "high": 274.3599853515625, "low": 272.3500061035156 }, { "date": "2025-12-30", "close": 273.079987, "volume": 22139600, "open": 272.80999755859375, "high": 274.0799865722656, "low": 272.2799987792969 }, { "date": "2025-12-31", "close": 271.859985, "volume": 27293600, "open": 273.05999755859375, "high": 273.67999267578125, "low": 271.75 }, { "date": "2026-01-02", "close": 271.01001, "volume": 37838100, "open": 272.260009765625, "high": 277.8399963378906, "low": 269.0 }, { "date": "2026-01-05", "close": 267.26001, "volume": 45647200, "open": 270.6400146484375, "high": 271.510009765625, "low": 266.1400146484375 }, { "date": "2026-01-06", "close": 262.359985, "volume": 52352100, "open": 267.0, "high": 267.54998779296875, "low": 262.1199951171875 }, { "date": "2026-01-07", "close": 260.329987, "volume": 48309800, "open": 263.20001220703125, "high": 263.67999267578125, "low": 259.80999755859375 }, { "date": "2026-01-08", "close": 259.040009, "volume": 50419300, "open": 257.0199890136719, "high": 259.2900085449219, "low": 255.6999969482422 }, { "date": "2026-01-09", "close": 259.369995, "volume": 39997000, "open": 259.0799865722656, "high": 260.2099914550781, "low": 256.2200012207031 }, { "date": "2026-01-12", "close": 260.25, "volume": 45263800, "open": 259.1600036621094, "high": 261.29998779296875, "low": 256.79998779296875 }, { "date": "2026-01-13", "close": 261.049988, "volume": 45730800, "open": 258.7200012207031, "high": 261.80999755859375, "low": 258.3900146484375 }, { "date": "2026-01-14", "close": 259.959991, "volume": 40019400, "open": 259.489990234375, "high": 261.82000732421875, "low": 256.7099914550781 }, { "date": "2026-01-15", "close": 258.209991, "volume": 39388600, "open": 260.6499938964844, "high": 261.0400085449219, "low": 257.04998779296875 }, { "date": "2026-01-16", "close": 255.529999, "volume": 72142800, "open": 257.8999938964844, "high": 258.8999938964844, "low": 254.92999267578125 }, { "date": "2026-01-20", "close": 246.699997, "volume": 80267500, "open": 252.72999572753906, "high": 254.7899932861328, "low": 243.4199981689453 }, { "date": "2026-01-21", "close": 247.649994, "volume": 54641700, "open": 248.6999969482422, "high": 251.55999755859375, "low": 245.17999267578125 }, { "date": "2026-01-22", "close": 248.350006, "volume": 39708300, "open": 249.1999969482422, "high": 251.0, "low": 248.14999389648438 }, { "date": "2026-01-23", "close": 248.039993, "volume": 41689000, "open": 247.32000732421875, "high": 249.41000366210938, "low": 244.67999267578125 }, { "date": "2026-01-26", "close": 255.410004, "volume": 55969200, "open": 251.47999572753906, "high": 256.55999755859375, "low": 249.8000030517578 }, { "date": "2026-01-27", "close": 258.269989, "volume": 49648300, "open": 259.1700134277344, "high": 261.95001220703125, "low": 258.2099914550781 }, { "date": "2026-01-28", "close": 256.440002, "volume": 41288000, "open": 257.6499938964844, "high": 258.8599853515625, "low": 254.50999450683594 }, { "date": "2026-01-29", "close": 258.279999, "volume": 67253000, "open": 258.0, "high": 259.6499938964844, "low": 254.41000366210938 }, { "date": "2026-01-30", "close": 259.480011, "volume": 92443400, "open": 255.1699981689453, "high": 261.8999938964844, "low": 252.17999267578125 }, { "date": "2026-02-02", "close": 270.01001, "volume": 73913400, "open": 260.0299987792969, "high": 270.489990234375, "low": 259.2099914550781 }, { "date": "2026-02-03", "close": 269.480011, "volume": 64394700, "open": 269.20001220703125, "high": 271.8800048828125, "low": 267.6099853515625 }, { "date": "2026-02-04", "close": 276.48999, "volume": 90545700, "open": 272.2900085449219, "high": 278.95001220703125, "low": 272.2900085449219 }, { "date": "2026-02-05", "close": 275.910004, "volume": 52977400, "open": 278.1300048828125, "high": 279.5, "low": 273.2300109863281 }, { "date": "2026-02-06", "close": 278.119995, "volume": 50453400, "open": 277.1199951171875, "high": 280.9100036621094, "low": 276.92999267578125 }, { "date": "2026-02-09", "close": 274.619995, "volume": 44623400, "open": 277.9100036621094, "high": 278.20001220703125, "low": 271.70001220703125 }, { "date": "2026-02-10", "close": 273.679993, "volume": 34376900, "open": 274.8900146484375, "high": 275.3699951171875, "low": 272.94000244140625 }, { "date": "2026-02-11", "close": 275.5, "volume": 51931300, "open": 274.70001220703125, "high": 280.17999267578125, "low": 274.45001220703125 }, { "date": "2026-02-12", "close": 261.730011, "volume": 81077200, "open": 275.5899963378906, "high": 275.7200012207031, "low": 260.17999267578125 }, { "date": "2026-02-13", "close": 255.779999, "volume": 56290700, "open": 262.010009765625, "high": 262.2300109863281, "low": 255.4499969482422 }, { "date": "2026-02-17", "close": 263.880005, "volume": 58469100, "open": 258.04998779296875, "high": 266.2900085449219, "low": 255.5399932861328 }, { "date": "2026-02-18", "close": 264.350006, "volume": 34203300, "open": 263.6000061035156, "high": 266.82000732421875, "low": 262.45001220703125 }, { "date": "2026-02-19", "close": 260.579987, "volume": 30845300, "open": 262.6000061035156, "high": 264.4800109863281, "low": 260.04998779296875 }, { "date": "2026-02-20", "close": 264.579987, "volume": 42070500, "open": 258.9700012207031, "high": 264.75, "low": 258.1600036621094 }, { "date": "2026-02-23", "close": 266.179993, "volume": 37308200, "open": 263.489990234375, "high": 269.42999267578125, "low": 263.3800048828125 }, { "date": "2026-02-24", "close": 272.140015, "volume": 47014600, "open": 267.8599853515625, "high": 274.8900146484375, "low": 267.7099914550781 }, { "date": "2026-02-25", "close": 274.230011, "volume": 33714300, "open": 271.7799987792969, "high": 274.94000244140625, "low": 271.04998779296875 }, { "date": "2026-02-26", "close": 272.950012, "volume": 32345100, "open": 274.95001220703125, "high": 276.1099853515625, "low": 270.79998779296875 }, { "date": "2026-02-27", "close": 264.179993, "volume": 72366500, "open": 272.80999755859375, "high": 272.80999755859375, "low": 262.8900146484375 }, { "date": "2026-03-02", "close": 264.720001, "volume": 41827900, "open": 262.4100036621094, "high": 266.5299987792969, "low": 260.20001220703125 }, { "date": "2026-03-03", "close": 263.75, "volume": 38568900, "open": 263.4800109863281, "high": 265.55999755859375, "low": 260.1300048828125 }, { "date": "2026-03-04", "close": 262.519989, "volume": 39803100, "open": 264.6499938964844, "high": 266.1499938964844, "low": 261.4200134277344 }, { "date": "2026-03-05", "close": 260.290009, "volume": 49658600, "open": 260.7900085449219, "high": 261.55999755859375, "low": 257.25 }, { "date": "2026-03-06", "close": 257.459991, "volume": 41120000, "open": 258.6300048828125, "high": 258.7699890136719, "low": 254.3699951171875 }, { "date": "2026-03-09", "close": 259.880005, "volume": 38218500, "open": 255.69000244140625, "high": 261.1499938964844, "low": 253.67999267578125 }, { "date": "2026-03-10", "close": 260.829987, "volume": 30590800, "open": 257.6499938964844, "high": 262.4800109863281, "low": 256.95001220703125 }, { "date": "2026-03-11", "close": 260.809998, "volume": 26218900, "open": 261.0899963378906, "high": 262.1300048828125, "low": 259.54998779296875 }, { "date": "2026-03-12", "close": 255.759995, "volume": 40794000, "open": 258.6600036621094, "high": 258.95001220703125, "low": 254.17999267578125 }, { "date": "2026-03-13", "close": 250.119995, "volume": 36930000, "open": 255.47999572753906, "high": 256.3299865722656, "low": 249.52000427246094 }, { "date": "2026-03-16", "close": 252.820007, "volume": 32074200, "open": 252.11000061035156, "high": 253.88999938964844, "low": 249.8800048828125 }, { "date": "2026-03-17", "close": 254.229996, "volume": 32361600, "open": 252.9600067138672, "high": 255.1300048828125, "low": 252.17999267578125 }, { "date": "2026-03-18", "close": 249.940002, "volume": 35757900, "open": 252.6300048828125, "high": 254.94000244140625, "low": 249.0 }, { "date": "2026-03-19", "close": 248.960007, "volume": 34864100, "open": 249.39999389648438, "high": 251.8300018310547, "low": 247.3000030517578 }, { "date": "2026-03-20", "close": 247.990005, "volume": 88331100, "open": 247.97999572753906, "high": 249.1999969482422, "low": 246.0 }, { "date": "2026-03-23", "close": 251.490005, "volume": 40546100, "open": 253.97000122070312, "high": 254.60000610351562, "low": 250.27999877929688 }, { "date": "2026-03-24", "close": 251.639999, "volume": 45152300, "open": 250.35000610351562, "high": 254.8300018310547, "low": 249.5500030517578 }, { "date": "2026-03-25", "close": 252.619995, "volume": 28476700, "open": 254.10000610351562, "high": 255.0, "low": 251.60000610351562 }, { "date": "2026-03-26", "close": 252.889999, "volume": 41796700, "open": 252.1199951171875, "high": 257.0, "low": 250.77000427246094 }, { "date": "2026-03-27", "close": 248.800003, "volume": 47900000, "open": 253.89999389648438, "high": 255.49000549316406, "low": 248.07000732421875 }, { "date": "2026-03-30", "close": 246.630005, "volume": 39446200, "open": 250.07000732421875, "high": 250.8699951171875, "low": 245.50999450683594 }, { "date": "2026-03-31", "close": 253.789993, "volume": 49598100, "open": 247.91000366210938, "high": 255.47999572753906, "low": 247.10000610351562 }, { "date": "2026-04-01", "close": 255.630005, "volume": 40059400, "open": 254.0800018310547, "high": 256.17999267578125, "low": 253.3300018310547 }, { "date": "2026-04-02", "close": 255.919998, "volume": 31289400, "open": 254.1999969482422, "high": 256.1300048828125, "low": 250.64999389648438 }, { "date": "2026-04-06", "close": 258.859985, "volume": 29329900, "open": 256.510009765625, "high": 262.1600036621094, "low": 256.4599914550781 }, { "date": "2026-04-07", "close": 253.5, "volume": 62148000, "open": 256.1600036621094, "high": 256.20001220703125, "low": 245.6999969482422 }, { "date": "2026-04-08", "close": 258.899994, "volume": 41032800, "open": 258.45001220703125, "high": 259.75, "low": 256.5299987792969 }, { "date": "2026-04-09", "close": 260.48999, "volume": 28121600, "open": 259.0, "high": 261.1199951171875, "low": 256.07000732421875 }, { "date": "2026-04-10", "close": 260.480011, "volume": 31291500, "open": 259.9800109863281, "high": 262.19000244140625, "low": 259.0199890136719 }, { "date": "2026-04-13", "close": 259.200012, "volume": 36234700, "open": 259.7300109863281, "high": 260.17999267578125, "low": 256.6600036621094 }, { "date": "2026-04-14", "close": 258.829987, "volume": 48370700, "open": 259.25, "high": 261.92999267578125, "low": 257.19000244140625 }, { "date": "2026-04-15", "close": 266.429993, "volume": 49913500, "open": 258.1600036621094, "high": 266.55999755859375, "low": 257.80999755859375 }, { "date": "2026-04-16", "close": 263.399994, "volume": 43323100, "open": 266.79998779296875, "high": 267.1600036621094, "low": 261.2699890136719 }, { "date": "2026-04-17", "close": 270.230011, "volume": 61436200, "open": 266.9599914550781, "high": 272.29998779296875, "low": 266.7200012207031 }, { "date": "2026-04-20", "close": 273.049988, "volume": 36590200, "open": 270.3299865722656, "high": 274.2799987792969, "low": 270.2900085449219 }, { "date": "2026-04-21", "close": 266.170013, "volume": 50209800, "open": 271.5, "high": 272.79998779296875, "low": 265.3999938964844 }, { "date": "2026-04-22", "close": 273.170013, "volume": 43249200, "open": 267.82000732421875, "high": 273.739990234375, "low": 266.8699951171875 }, { "date": "2026-04-23", "close": 273.429993, "volume": 33399600, "open": 275.04998779296875, "high": 275.7699890136719, "low": 271.6499938964844 }, { "date": "2026-04-24", "close": 271.059998, "volume": 38157100, "open": 272.760009765625, "high": 273.05999755859375, "low": 269.6499938964844 }, { "date": "2026-04-27", "close": 267.609985, "volume": 41466800, "open": 266.0899963378906, "high": 268.3599853515625, "low": 265.07000732421875 }, { "date": "2026-04-28", "close": 270.709991, "volume": 40018900, "open": 272.3399963378906, "high": 273.2300109863281, "low": 268.6600036621094 }, { "date": "2026-04-29", "close": 270.170013, "volume": 30047900, "open": 267.54998779296875, "high": 271.0400085449219, "low": 267.0400085449219 }, { "date": "2026-04-30", "close": 271.350006, "volume": 91848200, "open": 270.5, "high": 276.0, "low": 268.1400146484375 }, { "date": "2026-05-01", "close": 280.140015, "volume": 79915400, "open": 278.8599853515625, "high": 287.2200012207031, "low": 278.3699951171875 }, { "date": "2026-05-04", "close": 276.829987, "volume": 46668400, "open": 279.6600036621094, "high": 280.6300048828125, "low": 274.8599853515625 }, { "date": "2026-05-05", "close": 284.179993, "volume": 49311700, "open": 276.92999267578125, "high": 284.57000732421875, "low": 276.5 }, { "date": "2026-05-06", "close": 287.51001, "volume": 58336100, "open": 281.9200134277344, "high": 288.0299987792969, "low": 281.07000732421875 }, { "date": "2026-05-07", "close": 287.440002, "volume": 45224300, "open": 289.2699890136719, "high": 292.1300048828125, "low": 285.7799987792969 }, { "date": "2026-05-08", "close": 293.320007, "volume": 52692800, "open": 290.010009765625, "high": 294.760009765625, "low": 290.0 }, { "date": "2026-05-11", "close": 292.679993, "volume": 42247300, "open": 291.9800109863281, "high": 293.8800048828125, "low": 290.2300109863281 }, { "date": "2026-05-12", "close": 294.799988, "volume": 45748100, "open": 292.55999755859375, "high": 295.2699890136719, "low": 292.55999755859375 }, { "date": "2026-05-13", "close": 298.869995, "volume": 52684300, "open": 293.5, "high": 300.9200134277344, "low": 293.5 }, { "date": "2026-05-14", "close": 298.209991, "volume": 35324900, "open": 299.82000732421875, "high": 300.45001220703125, "low": 295.3800048828125 }, { "date": "2026-05-15", "close": 300.230011, "volume": 54862800, "open": 297.8999938964844, "high": 303.20001220703125, "low": 296.5199890136719 }, { "date": "2026-05-18", "close": 297.839996, "volume": 34483000, "open": 300.239990234375, "high": 300.6600036621094, "low": 294.9100036621094 }, { "date": "2026-05-19", "close": 298.970001, "volume": 42243600, "open": 296.9700012207031, "high": 300.510009765625, "low": 296.3500061035156 }, { "date": "2026-05-20", "close": 302.25, "volume": 38229800, "open": 298.17999267578125, "high": 302.79998779296875, "low": 298.0799865722656 }, { "date": "2026-05-21", "close": 304.98999, "volume": 42965100, "open": 301.05999755859375, "high": 305.5400085449219, "low": 300.3999938964844 }, { "date": "2026-05-22", "close": 308.820007, "volume": 43670200, "open": 306.1199951171875, "high": 311.3999938964844, "low": 305.8399963378906 }, { "date": "2026-05-26", "close": 308.329987, "volume": 48000500, "open": 309.55999755859375, "high": 311.82000732421875, "low": 307.6700134277344 }, { "date": "2026-05-27", "close": 310.850006, "volume": 50430900, "open": 308.3299865722656, "high": 313.260009765625, "low": 308.29998779296875 }, { "date": "2026-05-28", "close": 312.51001, "volume": 48220400, "open": 310.67999267578125, "high": 312.79998779296875, "low": 309.57000732421875 }, { "date": "2026-05-29", "close": 312.059998, "volume": 70026800, "open": 311.7799987792969, "high": 315.0, "low": 309.5299987792969 }, { "date": "2026-06-01", "close": 306.309998, "volume": 48849900, "open": 309.6300048828125, "high": 310.94000244140625, "low": 305.0199890136719 }, { "date": "2026-06-02", "close": 315.200012, "volume": 44534700, "open": 307.4599914550781, "high": 315.45001220703125, "low": 306.69000244140625 }, { "date": "2026-06-03", "close": 310.26001, "volume": 50836700, "open": 314.17999267578125, "high": 316.94000244140625, "low": 308.8500061035156 }, { "date": "2026-06-04", "close": 311.230011, "volume": 44869100, "open": 313.2300109863281, "high": 313.5400085449219, "low": 309.6499938964844 }, { "date": "2026-06-05", "close": 307.339996, "volume": 65310500, "open": 312.8599853515625, "high": 315.1700134277344, "low": 307.1499938964844 }, { "date": "2026-06-08", "close": 301.540009, "volume": 77949100, "open": 308.739990234375, "high": 317.3999938964844, "low": 301.1700134277344 }, { "date": "2026-06-09", "close": 290.549988, "volume": 70108800, "open": 300.2799987792969, "high": 300.75, "low": 287.7799987792969 }, { "date": "2026-06-10", "close": 291.579987, "volume": 52793300, "open": 290.739990234375, "high": 294.75, "low": 287.3800048828125 }, { "date": "2026-06-11", "close": 295.630005, "volume": 42572500, "open": 293.7200012207031, "high": 297.0, "low": 289.5899963378906 }, { "date": "2026-06-12", "close": 291.130005, "volume": 38742100, "open": 296.0299987792969, "high": 297.1400146484375, "low": 289.6199951171875 }, { "date": "2026-06-15", "close": 296.420013, "volume": 45732600, "open": 294.1199951171875, "high": 297.7799987792969, "low": 291.70001220703125 }, { "date": "2026-06-16", "close": 299.23999, "volume": 39874400, "open": 295.25, "high": 300.4800109863281, "low": 293.9700012207031 }, { "date": "2026-06-17", "close": 295.950012, "volume": 42745100, "open": 300.8500061035156, "high": 302.07000732421875, "low": 294.3599853515625 }, { "date": "2026-06-18", "close": 298.01001, "volume": 85962200, "open": 298.1099853515625, "high": 300.57000732421875, "low": 295.6199951171875 }, { "date": "2026-06-22", "close": 297.01001, "volume": 44879900, "open": 297.30999755859375, "high": 302.4200134277344, "low": 296.760009765625 }, { "date": "2026-06-23", "close": 294.299988, "volume": 52010900, "open": 297.5400085449219, "high": 301.6400146484375, "low": 294.17999267578125 }, { "date": "2026-06-24", "close": 293.079987, "volume": 53081900, "open": 295.3599853515625, "high": 299.70001220703125, "low": 292.94000244140625 }, { "date": "2026-06-25", "close": 275.149994, "volume": 107013700, "open": 287.3999938964844, "high": 288.79998779296875, "low": 273.75 }, { "date": "2026-06-26", "close": 283.779999, "volume": 261775500, "open": 275.0, "high": 285.95001220703125, "low": 274.2099914550781 }, { "date": "2026-06-29", "close": 281.73999, "volume": 66427000, "open": 286.7300109863281, "high": 288.3699951171875, "low": 279.8500061035156 }, { "date": "2026-06-30", "close": 289.359985, "volume": 65100200, "open": 281.1700134277344, "high": 289.94000244140625, "low": 280.70001220703125 }, { "date": "2026-07-01", "close": 294.380005, "volume": 50164200, "open": 293.44000244140625, "high": 296.5899963378906, "low": 289.20001220703125 }, { "date": "2026-07-02", "close": 308.630005, "volume": 75352800, "open": 294.1199951171875, "high": 309.4200134277344, "low": 293.67999267578125 }, { "date": "2026-07-06", "close": 312.660004, "volume": 53590000, "open": 307.3599853515625, "high": 314.20001220703125, "low": 307.0 }, { "date": "2026-07-07", "close": 310.660004, "volume": 42490000, "open": 315.2900085449219, "high": 315.4800109863281, "low": 310.1499938964844 }, { "date": "2026-07-08", "close": 313.390015, "volume": 41323500, "open": 311.9100036621094, "high": 314.82000732421875, "low": 307.04998779296875 }, { "date": "2026-07-09", "close": 316.220001, "volume": 48124500, "open": 310.510009765625, "high": 316.5299987792969, "low": 308.1600036621094 }, { "date": "2026-07-10", "close": 315.320007, "volume": 34132300, "open": 314.7200012207031, "high": 316.9100036621094, "low": 312.1700134277344 }, { "date": "2026-07-13", "close": 317.309998, "volume": 43257800, "open": 317.0199890136719, "high": 323.45001220703125, "low": 315.7799987792969 }, { "date": "2026-07-14", "close": 314.859985, "volume": 36336800, "open": 313.760009765625, "high": 316.19000244140625, "low": 311.9100036621094 }, { "date": "2026-07-15", "close": 327.5, "volume": 60957600, "open": 317.6199951171875, "high": 328.7300109863281, "low": 317.32000732421875 }, { "date": "2026-07-16", "close": 333.26001, "volume": 62970600, "open": 328.010009765625, "high": 334.67999267578125, "low": 326.7900085449219 }, { "date": "2026-07-17", "close": 333.73999, "volume": 63407100, "open": 331.9800109863281, "high": 334.989990234375, "low": 329.0 }, { "date": "2026-07-20", "close": 326.589996, "volume": 53468000, "open": 333.510009765625, "high": 333.7099914550781, "low": 323.67999267578125 }, { "date": "2026-07-21", "close": 327.73999, "volume": 41338900, "open": 323.1300048828125, "high": 329.6000061035156, "low": 322.2200012207031 }, { "date": "2026-07-22", "close": 325.890015, "volume": 38755900, "open": 327.8699951171875, "high": 329.0, "low": 323.3399963378906 }, { "date": "2026-07-23", "close": 321.660004, "volume": 40840800, "open": 321.7300109863281, "high": 323.29998779296875, "low": 319.3500061035156 }, { "date": "2026-07-24", "close": 333.019989, "volume": 47489400, "open": 321.7900085449219, "high": 334.3699951171875, "low": 321.6199951171875 }, { "date": "2026-07-27", "close": 336.910004, "volume": 49604300, "open": 334.5400085449219, "high": 339.57000732421875, "low": 334.0199890136719 }, { "date": "2026-07-28", "close": 340.079987, "volume": 51859000, "open": 340.0299987792969, "high": 342.8900146484375, "low": 335.6000061035156 }, { "date": "2026-07-29", "close": 338.190002, "volume": 56090800, "open": 339.7300109863281, "high": 344.57000732421875, "low": 337.3500061035156 }, { "date": "2026-07-30", "close": 333.429993, "volume": 74817800, "open": 333.1000061035156, "high": 334.75, "low": 329.5899963378906 }, { "date": "2026-07-31", "close": 308.910004, "volume": 132489100, "open": 304.80999755859375, "high": 310.69000244140625, "low": 300.0 }, { "date": "2026-08-03", "close": 303.420013, "volume": 75052000, "open": 309.5799865722656, "high": 311.79998779296875, "low": 302.55999755859375 }, { "date": "2026-08-04", "close": 309.380005, "volume": 68001000, "open": 302.7300109863281, "high": 310.4200134277344, "low": 301.32000732421875 }, { "date": "2026-08-05", "close": 311.0, "volume": 49438800, "open": 309.3599853515625, "high": 311.7099914550781, "low": 305.6700134277344 }, { "date": "2026-08-06", "close": 312.410004, "volume": 46139900, "open": 314.3399963378906, "high": 316.2900085449219, "low": 309.2300109863281 }, { "date": "2026-08-07", "close": 313.329987, "volume": 34437200, "open": 311.45001220703125, "high": 314.80999755859375, "low": 310.739990234375 }, { "date": "2026-08-10", "close": 308.26001, "volume": 44812500, "open": 306.8299865722656, "high": 308.260009765625, "low": 304.6099853515625 }, { "date": "2026-08-11", "close": 304.910004, "volume": 37476700, "open": 307.75, "high": 309.9700012207031, "low": 302.7900085449219 }, { "date": "2026-08-12", "close": 302.25, "volume": 41657800, "open": 305.1000061035156, "high": 305.6600036621094, "low": 300.57000732421875 }, { "date": "2026-08-13", "close": 305.26001, "volume": 40349300, "open": 304.2099914550781, "high": 306.0, "low": 302.04998779296875 }, { "date": "2026-08-14", "close": 305.929993, "volume": 28229400, "open": 306.0, "high": 307.489990234375, "low": 304.29998779296875 }, { "date": "2026-08-17", "close": 305.589996, "volume": 38169300, "open": 306.2099914550781, "high": 307.6600036621094, "low": 302.94000244140625 }, { "date": "2026-08-18", "close": 310.029999, "volume": 53424500, "open": 307.5799865722656, "high": 311.489990234375, "low": 305.739990234375 }, { "date": "2026-08-19", "close": 316.829987, "volume": 50505600, "open": 310.1400146484375, "high": 319.2799987792969, "low": 309.6000061035156 }, { "date": "2026-08-20", "close": 311.299988, "volume": 40959200, "open": 317.4599914550781, "high": 320.2799987792969, "low": 310.6499938964844 }, { "date": "2026-08-21", "close": 309.350006, "volume": 46876800, "open": 312.04998779296875, "high": 312.3800048828125, "low": 307.010009765625 }, { "date": "2026-08-24", "close": 310.339996, "volume": 34673600, "open": 311.4700012207031, "high": 313.3599853515625, "low": 309.9700012207031 }, { "date": "2026-08-25", "close": 309.899994, "volume": 25869800, "open": 310.7900085449219, "high": 313.5899963378906, "low": 308.2099914550781 }, { "date": "2026-08-26", "close": 313.450012, "volume": 34024500, "open": 310.29998779296875, "high": 315.42999267578125, "low": 308.79998779296875 }, { "date": "2026-08-27", "close": 314.579987, "volume": 32419200, "open": 310.54998779296875, "high": 315.3999938964844, "low": 309.3999938964844 }, { "date": "2026-08-28", "close": 319.700012, "volume": 38649400, "open": 316.8500061035156, "high": 322.3699951171875, "low": 315.45001220703125 }, { "date": "2026-08-31", "close": 316.850006, "volume": 41242700, "open": 319.6000061035156, "high": 321.239990234375, "low": 312.79998779296875 }, { "date": "2026-09-01", "close": 325.130005, "volume": 53167400, "open": 316.9800109863281, "high": 327.29998779296875, "low": 314.7300109863281 }, { "date": "2026-09-02", "close": 324.959991, "volume": 33776400, "open": 326.8699951171875, "high": 328.3999938964844, "low": 323.5299987792969 }, { "date": "2026-09-03", "close": 328.209991, "volume": 37225800, "open": 324.8699951171875, "high": 330.80999755859375, "low": 324.1099853515625 }, { "date": "2026-09-04", "close": 319.970001, "volume": 39606900, "open": 328.30999755859375, "high": 328.92999267578125, "low": 317.8599853515625 }, { "date": "2026-09-08", "close": 316.220001, "volume": 35477100, "open": 317.1000061035156, "high": 320.70001220703125, "low": 314.8999938964844 }, { "date": "2026-09-09", "close": 315.339996, "volume": 65640000, "open": 315.489990234375, "high": 319.1499938964844, "low": 309.8999938964844 }, { "date": "2026-09-10", "close": 326.570007, "volume": 70011900, "open": 316.6700134277344, "high": 326.739990234375, "low": 316.510009765625 }, { "date": "2026-09-11", "close": 332.269989, "volume": 50716900, "open": 327.45001220703125, "high": 336.2200012207031, "low": 326.29998779296875 }, { "date": "2026-09-14", "close": 333.079987, "volume": 39269100, "open": 334.7900085449219, "high": 335.5, "low": 331.3399963378906 }, { "date": "2026-09-15", "close": 331.339996, "volume": 31748200, "open": 330.1400146484375, "high": 331.7799987792969, "low": 328.3500061035156 }, { "date": "2026-09-16", "close": 332.410004, "volume": 35981000, "open": 332.5299987792969, "high": 335.4800109863281, "low": 330.70001220703125 }, { "date": "2026-09-17", "close": 337.0, "volume": 36700200, "open": 334.7699890136719, "high": 338.3399963378906, "low": 330.17999267578125 }, { "date": "2026-09-18", "close": 336.130005, "volume": 86588200, "open": 337.9100036621094, "high": 338.489990234375, "low": 332.5299987792969 }, { "date": "2026-09-21", "close": 338.980011, "volume": 34999200, "open": 335.2799987792969, "high": 339.6400146484375, "low": 333.04998779296875 }, { "date": "2026-09-22", "close": 339.75, "volume": 40711800, "open": 340.1400146484375, "high": 345.3399963378906, "low": 338.75 }, { "date": "2026-09-23", "close": 337.019989, "volume": 31658800, "open": 341.0799865722656, "high": 341.79998779296875, "low": 335.5 }, { "date": "2026-09-24", "close": 335.920013, "volume": 24733100, "open": 336.7200012207031, "high": 338.9100036621094, "low": 334.29998779296875 }, { "date": "2026-09-25", "close": 341.070007, "volume": 30002500, "open": 336.0400085449219, "high": 341.6700134277344, "low": 334.5299987792969 }, { "date": "2026-09-28", "close": 338.399994, "volume": 32820800, "open": 340.3699951171875, "high": 342.989990234375, "low": 338.0400085449219 }, { "date": "2026-09-29", "close": 329.399994, "volume": 38478000, "open": 336.9700012207031, "high": 337.0899963378906, "low": 328.70001220703125 }, { "date": "2026-09-30", "close": 333.019989, "volume": 49988600, "open": 330.79998779296875, "high": 339.5, "low": 330.1400146484375 }, { "date": "2026-10-01", "close": 330.320007, "volume": 36306300, "open": 330.0, "high": 332.4800109863281, "low": 325.80999755859375 }, { "date": "2026-10-02", "close": 333.690002, "volume": 33278600, "open": 333.260009765625, "high": 334.5400085449219, "low": 330.6099853515625 }, { "date": "2026-10-05", "close": 332.890015, "volume": 34400900, "open": 332.82000732421875, "high": 336.2099914550781, "low": 331.6499938964844 }, { "date": "2026-10-06", "close": 333.630005, "volume": 30449000, "open": 332.2799987792969, "high": 334.3800048828125, "low": 330.6199951171875 }, { "date": "2026-10-07", "close": 336.670013, "volume": 34147900, "open": 336.9599914550781, "high": 338.6700134277344, "low": 332.7799987792969 }, { "date": "2026-10-08", "close": 340.420013, "volume": 35332400, "open": 336.82000732421875, "high": 341.57000732421875, "low": 335.8999938964844 }, { "date": "2026-10-09", "close": 336.640015, "volume": 37881200, "open": 331.70001220703125, "high": 338.6099853515625, "low": 330.70001220703125 }, { "date": "2026-10-12", "close": 340.970001, "volume": 25900600, "open": 338.2200012207031, "high": 342.6300048828125, "low": 337.6000061035156 }, { "date": "2026-10-13", "close": 341.269989, "volume": 38983800, "open": 344.6700134277344, "high": 348.1499938964844, "low": 340.739990234375 }, { "date": "2026-10-14", "close": 342.959991, "volume": 50061100, "open": 344.6099853515625, "high": 347.0899963378906, "low": 341.7200012207031 }, { "date": "2026-10-15", "close": 342.0, "volume": 39767300, "open": 346.95001220703125, "high": 347.8500061035156, "low": 341.6000061035156 }, { "date": "2026-10-16", "close": 343.459991, "volume": 59946400, "open": 346.0899963378906, "high": 347.82000732421875, "low": 340.4599914550781 }, { "date": "2026-10-19", "close": 342.940002, "volume": 34573200, "open": 340.7799987792969, "high": 346.0, "low": 340.1199951171875 }, { "date": "2026-10-20", "close": 339.5, "volume": 35851400, "open": 339.8599853515625, "high": 343.05999755859375, "low": 338.70001220703125 }, { "date": "2026-10-21", "close": 343.98999, "volume": 35614100, "open": 339.3599853515625, "high": 345.25, "low": 338.8299865722656 }, { "date": "2026-10-22", "close": 348.220001, "volume": 46898900, "open": 344.94000244140625, "high": 348.3599853515625, "low": 342.2799987792969 }, { "date": "2026-10-23", "close": 347.730011, "volume": 39539700, "open": 349.1199951171875, "high": 351.7300109863281, "low": 345.75 }, { "date": "2026-10-26", "close": 343.910004, "volume": 42743600, "open": 343.9200134277344, "high": 347.0899963378906, "low": 341.0299987792969 }, { "date": "2026-10-27", "close": 347.100006, "volume": 39984400, "open": 343.1700134277344, "high": 347.7799987792969, "low": 342.3900146484375 }, { "date": "2026-10-28", "close": 343.829987, "volume": 35714300, "open": 346.9200134277344, "high": 347.17999267578125, "low": 343.5199890136719 }, { "date": "2026-10-29", "close": 348.910004, "volume": 42582100, "open": 348.0, "high": 351.42999267578125, "low": 347.29998779296875 }, { "date": "2026-10-30", "close": 344.630005, "volume": 67841600, "open": 346.7200012207031, "high": 349.19000244140625, "low": 334.3500061035156 }, { "date": "2026-11-02", "close": 338.320007, "volume": 64757700, "open": 342.6700134277344, "high": 343.79998779296875, "low": 335.82000732421875 }, { "date": "2026-11-03", "close": 331.899994, "volume": 63160000, "open": 325.5799865722656, "high": 334.5, "low": 325.3299865722656 }, { "date": "2026-11-04", "close": 349.51001, "volume": 89637700, "open": 341.57000732421875, "high": 354.5, "low": 340.989990234375 }, { "date": "2026-11-05", "close": 344.170013, "volume": 75678900, "open": 353.8900146484375, "high": 355.3800048828125, "low": 342.05999755859375 }, { "date": "2026-11-06", "close": 342.369995, "volume": 44703800, "open": 338.7300109863281, "high": 345.7900085449219, "low": 338.29998779296875 }, { "date": "2026-11-09", "close": 350.690002, "volume": 48753100, "open": 345.0, "high": 352.3299865722656, "low": 344.7799987792969 }, { "date": "2026-11-10", "close": 348.51001, "volume": 29756100, "open": 351.3500061035156, "high": 353.8699951171875, "low": 346.4599914550781 }, { "date": "2026-11-11", "close": 355.630005, "volume": 34453500, "open": 349.54998779296875, "high": 355.9100036621094, "low": 349.3299865722656 }, { "date": "2026-11-12", "close": 354.880005, "volume": 31796600, "open": 357.80999755859375, "high": 359.3699951171875, "low": 354.4100036621094 } ], "indicators": { "sma20": 345.51, "sma50": 338.4752, "return_20d": 3.766, "rsi14": 54.74, "realized_vol_20d": 27.54 }, "status": "observed" }, "MSFT": { "symbol": "MSFT", "name": "Microsoft Corporation", "group": "Companies", "sector": "Information technology", "asset_class": "common_stock", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/MSFT/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 523.0, "prev_close": 521.130005, "change": 1.869995, "change_pct": 0.3588, "volume": 18586800, "history": [ { "date": "2023-11-13", "close": 366.679993, "volume": 19986500, "open": 368.2200012207031, "high": 368.4700012207031, "low": 365.8999938964844 }, { "date": "2023-11-14", "close": 370.269989, "volume": 27683900, "open": 371.010009765625, "high": 371.95001220703125, "low": 367.3500061035156 }, { "date": "2023-11-15", "close": 369.670013, "volume": 26860100, "open": 371.2799987792969, "high": 373.1300048828125, "low": 367.1099853515625 }, { "date": "2023-11-16", "close": 376.170013, "volume": 27182300, "open": 370.9599914550781, "high": 376.3500061035156, "low": 370.17999267578125 }, { "date": "2023-11-17", "close": 369.850006, "volume": 40157000, "open": 373.6099853515625, "high": 374.3699951171875, "low": 367.0 }, { "date": "2023-11-20", "close": 377.440002, "volume": 52465100, "open": 371.2200012207031, "high": 378.8699951171875, "low": 371.0 }, { "date": "2023-11-21", "close": 373.070007, "volume": 28423100, "open": 375.6700134277344, "high": 376.2200012207031, "low": 371.1199951171875 }, { "date": "2023-11-22", "close": 377.850006, "volume": 23345300, "open": 378.0, "high": 379.7900085449219, "low": 374.9700012207031 }, { "date": "2023-11-24", "close": 377.429993, "volume": 10176600, "open": 377.3299865722656, "high": 377.9700012207031, "low": 375.1400146484375 }, { "date": "2023-11-27", "close": 378.609985, "volume": 22179200, "open": 376.7799987792969, "high": 380.6400146484375, "low": 376.20001220703125 }, { "date": "2023-11-28", "close": 382.700012, "volume": 20453100, "open": 378.3500061035156, "high": 383.0, "low": 378.1600036621094 }, { "date": "2023-11-29", "close": 378.850006, "volume": 28963400, "open": 383.760009765625, "high": 384.29998779296875, "low": 377.44000244140625 }, { "date": "2023-11-30", "close": 378.910004, "volume": 30554400, "open": 378.489990234375, "high": 380.0899963378906, "low": 375.4700012207031 }, { "date": "2023-12-01", "close": 374.51001, "volume": 33040500, "open": 376.760009765625, "high": 378.1600036621094, "low": 371.30999755859375 }, { "date": "2023-12-04", "close": 369.140015, "volume": 32063300, "open": 369.1000061035156, "high": 369.5199890136719, "low": 362.8999938964844 }, { "date": "2023-12-05", "close": 372.519989, "volume": 23065000, "open": 366.45001220703125, "high": 373.0799865722656, "low": 365.6199951171875 }, { "date": "2023-12-06", "close": 368.799988, "volume": 21182100, "open": 373.5400085449219, "high": 374.17999267578125, "low": 368.0299987792969 }, { "date": "2023-12-07", "close": 370.950012, "volume": 23118900, "open": 368.2300109863281, "high": 371.45001220703125, "low": 366.32000732421875 }, { "date": "2023-12-08", "close": 374.230011, "volume": 20154400, "open": 369.20001220703125, "high": 374.4599914550781, "low": 368.2300109863281 }, { "date": "2023-12-11", "close": 371.299988, "volume": 27708800, "open": 368.4800109863281, "high": 371.6000061035156, "low": 366.1000061035156 }, { "date": "2023-12-12", "close": 374.380005, "volume": 24838300, "open": 370.8500061035156, "high": 374.4200134277344, "low": 370.4599914550781 }, { "date": "2023-12-13", "close": 374.369995, "volume": 30955500, "open": 376.0199890136719, "high": 377.6400146484375, "low": 370.7699890136719 }, { "date": "2023-12-14", "close": 365.929993, "volume": 43277500, "open": 373.30999755859375, "high": 373.760009765625, "low": 364.1300048828125 }, { "date": "2023-12-15", "close": 370.730011, "volume": 78502300, "open": 366.8500061035156, "high": 372.3999938964844, "low": 366.2799987792969 }, { "date": "2023-12-18", "close": 372.649994, "volume": 21802900, "open": 369.45001220703125, "high": 373.0, "low": 368.67999267578125 }, { "date": "2023-12-19", "close": 373.26001, "volume": 20603700, "open": 371.489990234375, "high": 373.260009765625, "low": 369.8399963378906 }, { "date": "2023-12-20", "close": 370.619995, "volume": 26316700, "open": 375.0, "high": 376.0299987792969, "low": 370.5299987792969 }, { "date": "2023-12-21", "close": 373.540009, "volume": 17708000, "open": 372.55999755859375, "high": 374.4100036621094, "low": 370.0400085449219 }, { "date": "2023-12-22", "close": 374.579987, "volume": 17107500, "open": 373.67999267578125, "high": 375.17999267578125, "low": 372.7099914550781 }, { "date": "2023-12-26", "close": 374.660004, "volume": 12673100, "open": 375.0, "high": 376.94000244140625, "low": 373.5 }, { "date": "2023-12-27", "close": 374.070007, "volume": 14905400, "open": 373.69000244140625, "high": 375.05999755859375, "low": 372.80999755859375 }, { "date": "2023-12-28", "close": 375.279999, "volume": 14327000, "open": 375.3699951171875, "high": 376.4599914550781, "low": 374.1600036621094 }, { "date": "2023-12-29", "close": 376.040009, "volume": 18730800, "open": 376.0, "high": 377.1600036621094, "low": 373.4800109863281 }, { "date": "2024-01-02", "close": 370.869995, "volume": 25258600, "open": 373.8599853515625, "high": 375.8999938964844, "low": 366.7699890136719 }, { "date": "2024-01-03", "close": 370.600006, "volume": 23083500, "open": 369.010009765625, "high": 373.260009765625, "low": 368.510009765625 }, { "date": "2024-01-04", "close": 367.940002, "volume": 20901500, "open": 370.6700134277344, "high": 373.1000061035156, "low": 367.1700134277344 }, { "date": "2024-01-05", "close": 367.75, "volume": 21004600, "open": 368.9700012207031, "high": 372.05999755859375, "low": 366.5 }, { "date": "2024-01-08", "close": 374.690002, "volume": 23134000, "open": 369.29998779296875, "high": 375.20001220703125, "low": 369.010009765625 }, { "date": "2024-01-09", "close": 375.790009, "volume": 20830000, "open": 372.010009765625, "high": 375.989990234375, "low": 371.19000244140625 }, { "date": "2024-01-10", "close": 382.769989, "volume": 25514200, "open": 376.3699951171875, "high": 384.1700134277344, "low": 376.32000732421875 }, { "date": "2024-01-11", "close": 384.630005, "volume": 27850800, "open": 386.0, "high": 390.67999267578125, "low": 380.3800048828125 }, { "date": "2024-01-12", "close": 388.470001, "volume": 21661200, "open": 385.489990234375, "high": 388.67999267578125, "low": 384.6499938964844 }, { "date": "2024-01-16", "close": 390.269989, "volume": 27202300, "open": 393.6600036621094, "high": 394.0299987792969, "low": 387.6199951171875 }, { "date": "2024-01-17", "close": 389.470001, "volume": 22234100, "open": 387.9800109863281, "high": 390.1099853515625, "low": 384.80999755859375 }, { "date": "2024-01-18", "close": 393.869995, "volume": 23392100, "open": 391.7200012207031, "high": 393.989990234375, "low": 390.1199951171875 }, { "date": "2024-01-19", "close": 398.670013, "volume": 29331100, "open": 395.760009765625, "high": 398.6700134277344, "low": 393.5 }, { "date": "2024-01-22", "close": 396.51001, "volume": 27016900, "open": 400.0199890136719, "high": 400.6199951171875, "low": 393.5899963378906 }, { "date": "2024-01-23", "close": 398.899994, "volume": 20525900, "open": 395.75, "high": 399.3800048828125, "low": 393.92999267578125 }, { "date": "2024-01-24", "close": 402.559998, "volume": 24867000, "open": 401.5400085449219, "high": 405.6300048828125, "low": 400.45001220703125 }, { "date": "2024-01-25", "close": 404.869995, "volume": 21021200, "open": 404.32000732421875, "high": 407.010009765625, "low": 402.5299987792969 }, { "date": "2024-01-26", "close": 403.929993, "volume": 17803300, "open": 404.3699951171875, "high": 406.1700134277344, "low": 402.42999267578125 }, { "date": "2024-01-29", "close": 409.720001, "volume": 24510200, "open": 406.05999755859375, "high": 409.9800109863281, "low": 404.3299865722656 }, { "date": "2024-01-30", "close": 408.589996, "volume": 33477600, "open": 412.260009765625, "high": 413.04998779296875, "low": 406.45001220703125 }, { "date": "2024-01-31", "close": 397.579987, "volume": 47871100, "open": 406.9599914550781, "high": 415.32000732421875, "low": 397.2099914550781 }, { "date": "2024-02-01", "close": 403.779999, "volume": 30657700, "open": 401.8299865722656, "high": 408.0, "low": 401.79998779296875 }, { "date": "2024-02-02", "close": 411.220001, "volume": 28256700, "open": 403.80999755859375, "high": 412.6499938964844, "low": 403.55999755859375 }, { "date": "2024-02-05", "close": 405.649994, "volume": 25352300, "open": 409.8999938964844, "high": 411.1600036621094, "low": 403.989990234375 }, { "date": "2024-02-06", "close": 405.48999, "volume": 18382600, "open": 405.8800048828125, "high": 407.9700012207031, "low": 402.9100036621094 }, { "date": "2024-02-07", "close": 414.049988, "volume": 22340500, "open": 407.44000244140625, "high": 414.29998779296875, "low": 407.3999938964844 }, { "date": "2024-02-08", "close": 414.109985, "volume": 21225300, "open": 414.04998779296875, "high": 415.55999755859375, "low": 412.5299987792969 }, { "date": "2024-02-09", "close": 420.549988, "volume": 22032800, "open": 415.25, "high": 420.82000732421875, "low": 415.0899963378906 }, { "date": "2024-02-12", "close": 415.26001, "volume": 21202900, "open": 420.55999755859375, "high": 420.739990234375, "low": 414.75 }, { "date": "2024-02-13", "close": 406.320007, "volume": 27824900, "open": 404.94000244140625, "high": 410.07000732421875, "low": 403.3900146484375 }, { "date": "2024-02-14", "close": 409.48999, "volume": 20401200, "open": 408.07000732421875, "high": 409.8399963378906, "low": 404.57000732421875 }, { "date": "2024-02-15", "close": 406.559998, "volume": 21825500, "open": 408.1400146484375, "high": 409.1300048828125, "low": 404.2900085449219 }, { "date": "2024-02-16", "close": 404.059998, "volume": 22296500, "open": 407.9599914550781, "high": 408.2900085449219, "low": 403.44000244140625 }, { "date": "2024-02-20", "close": 402.790009, "volume": 24307900, "open": 403.239990234375, "high": 404.489990234375, "low": 398.010009765625 }, { "date": "2024-02-21", "close": 402.179993, "volume": 18518900, "open": 400.1700134277344, "high": 402.2900085449219, "low": 397.2200012207031 }, { "date": "2024-02-22", "close": 411.649994, "volume": 27009900, "open": 410.19000244140625, "high": 412.8299865722656, "low": 408.57000732421875 }, { "date": "2024-02-23", "close": 410.339996, "volume": 16295900, "open": 415.6700134277344, "high": 415.8599853515625, "low": 408.9700012207031 }, { "date": "2024-02-26", "close": 407.540009, "volume": 16193500, "open": 411.4599914550781, "high": 412.1600036621094, "low": 407.3599853515625 }, { "date": "2024-02-27", "close": 407.480011, "volume": 14835800, "open": 407.989990234375, "high": 408.32000732421875, "low": 403.8500061035156 }, { "date": "2024-02-28", "close": 407.720001, "volume": 13183100, "open": 408.17999267578125, "high": 409.29998779296875, "low": 405.32000732421875 }, { "date": "2024-02-29", "close": 413.640015, "volume": 31947300, "open": 408.6400146484375, "high": 414.20001220703125, "low": 405.9200134277344 }, { "date": "2024-03-01", "close": 415.5, "volume": 17823400, "open": 411.2699890136719, "high": 415.8699951171875, "low": 410.8800048828125 }, { "date": "2024-03-04", "close": 414.920013, "volume": 17596000, "open": 413.44000244140625, "high": 417.3500061035156, "low": 412.32000732421875 }, { "date": "2024-03-05", "close": 402.649994, "volume": 26919200, "open": 413.9599914550781, "high": 414.25, "low": 400.6400146484375 }, { "date": "2024-03-06", "close": 402.089996, "volume": 22344100, "open": 402.9700012207031, "high": 405.1600036621094, "low": 398.3900146484375 }, { "date": "2024-03-07", "close": 409.140015, "volume": 18718500, "open": 406.1199951171875, "high": 409.7799987792969, "low": 402.239990234375 }, { "date": "2024-03-08", "close": 406.220001, "volume": 18002200, "open": 407.9599914550781, "high": 410.4200134277344, "low": 404.3299865722656 }, { "date": "2024-03-11", "close": 404.519989, "volume": 16120800, "open": 403.760009765625, "high": 405.67999267578125, "low": 401.260009765625 }, { "date": "2024-03-12", "close": 415.279999, "volume": 22457000, "open": 407.6199951171875, "high": 415.57000732421875, "low": 406.7900085449219 }, { "date": "2024-03-13", "close": 415.100006, "volume": 17115900, "open": 418.1000061035156, "high": 418.17999267578125, "low": 411.45001220703125 }, { "date": "2024-03-14", "close": 425.220001, "volume": 34157300, "open": 420.239990234375, "high": 427.82000732421875, "low": 417.989990234375 }, { "date": "2024-03-15", "close": 416.420013, "volume": 45079900, "open": 419.2900085449219, "high": 422.6000061035156, "low": 412.7900085449219 }, { "date": "2024-03-18", "close": 417.320007, "volume": 20106000, "open": 414.25, "high": 420.7300109863281, "low": 413.7799987792969 }, { "date": "2024-03-19", "close": 421.410004, "volume": 19837900, "open": 417.8299865722656, "high": 421.6700134277344, "low": 415.54998779296875 }, { "date": "2024-03-20", "close": 425.230011, "volume": 17860100, "open": 422.0, "high": 425.9599914550781, "low": 420.6600036621094 }, { "date": "2024-03-21", "close": 429.369995, "volume": 21296200, "open": 429.8299865722656, "high": 430.82000732421875, "low": 427.1600036621094 }, { "date": "2024-03-22", "close": 428.73999, "volume": 17648500, "open": 429.70001220703125, "high": 429.8599853515625, "low": 426.07000732421875 }, { "date": "2024-03-25", "close": 422.859985, "volume": 18060500, "open": 425.239990234375, "high": 427.4100036621094, "low": 421.6099853515625 }, { "date": "2024-03-26", "close": 421.649994, "volume": 16725600, "open": 425.6099853515625, "high": 425.989990234375, "low": 421.3500061035156 }, { "date": "2024-03-27", "close": 421.429993, "volume": 16705000, "open": 424.44000244140625, "high": 424.45001220703125, "low": 419.010009765625 }, { "date": "2024-03-28", "close": 420.720001, "volume": 21871200, "open": 420.9599914550781, "high": 421.8699951171875, "low": 419.1199951171875 }, { "date": "2024-04-01", "close": 424.570007, "volume": 16316000, "open": 423.95001220703125, "high": 427.8900146484375, "low": 422.2200012207031 }, { "date": "2024-04-02", "close": 421.440002, "volume": 17912000, "open": 420.1099853515625, "high": 422.3800048828125, "low": 417.8399963378906 }, { "date": "2024-04-03", "close": 420.450012, "volume": 16502300, "open": 419.7300109863281, "high": 423.260009765625, "low": 419.0899963378906 }, { "date": "2024-04-04", "close": 417.880005, "volume": 19370900, "open": 424.989990234375, "high": 428.6700134277344, "low": 417.57000732421875 }, { "date": "2024-04-05", "close": 425.519989, "volume": 16554800, "open": 420.010009765625, "high": 426.510009765625, "low": 418.32000732421875 }, { "date": "2024-04-08", "close": 424.589996, "volume": 14272400, "open": 425.1700134277344, "high": 427.2799987792969, "low": 423.29998779296875 }, { "date": "2024-04-09", "close": 426.279999, "volume": 12496900, "open": 426.44000244140625, "high": 427.739990234375, "low": 421.6199951171875 }, { "date": "2024-04-10", "close": 423.26001, "volume": 16216600, "open": 422.19000244140625, "high": 424.0299987792969, "low": 419.70001220703125 }, { "date": "2024-04-11", "close": 427.929993, "volume": 17966400, "open": 425.82000732421875, "high": 429.3699951171875, "low": 422.3599853515625 }, { "date": "2024-04-12", "close": 421.899994, "volume": 19253800, "open": 424.04998779296875, "high": 425.17999267578125, "low": 419.7699890136719 }, { "date": "2024-04-15", "close": 413.640015, "volume": 20273500, "open": 426.6000061035156, "high": 426.82000732421875, "low": 413.42999267578125 }, { "date": "2024-04-16", "close": 414.579987, "volume": 16765600, "open": 414.57000732421875, "high": 418.3999938964844, "low": 413.7300109863281 }, { "date": "2024-04-17", "close": 411.839996, "volume": 15855500, "open": 417.25, "high": 418.8800048828125, "low": 410.3299865722656 }, { "date": "2024-04-18", "close": 404.269989, "volume": 21029900, "open": 410.6300048828125, "high": 411.8900146484375, "low": 403.95001220703125 }, { "date": "2024-04-19", "close": 399.119995, "volume": 30565800, "open": 404.0299987792969, "high": 405.4800109863281, "low": 397.7699890136719 }, { "date": "2024-04-22", "close": 400.959991, "volume": 20286900, "open": 400.0799865722656, "high": 402.8500061035156, "low": 395.75 }, { "date": "2024-04-23", "close": 407.570007, "volume": 15734500, "open": 404.239990234375, "high": 408.20001220703125, "low": 403.05999755859375 }, { "date": "2024-04-24", "close": 409.059998, "volume": 15065300, "open": 409.55999755859375, "high": 412.4700012207031, "low": 406.7799987792969 }, { "date": "2024-04-25", "close": 399.040009, "volume": 40586500, "open": 394.0299987792969, "high": 399.8900146484375, "low": 388.0299987792969 }, { "date": "2024-04-26", "close": 406.320007, "volume": 29694700, "open": 412.1700134277344, "high": 413.0, "low": 405.760009765625 }, { "date": "2024-04-29", "close": 402.25, "volume": 19582100, "open": 405.25, "high": 406.32000732421875, "low": 399.19000244140625 }, { "date": "2024-04-30", "close": 389.329987, "volume": 28781400, "open": 401.489990234375, "high": 402.1600036621094, "low": 389.1700134277344 }, { "date": "2024-05-01", "close": 394.940002, "volume": 23562500, "open": 392.6099853515625, "high": 401.7200012207031, "low": 390.30999755859375 }, { "date": "2024-05-02", "close": 397.839996, "volume": 17709400, "open": 397.6600036621094, "high": 399.92999267578125, "low": 394.6499938964844 }, { "date": "2024-05-03", "close": 406.660004, "volume": 17446700, "open": 402.2799987792969, "high": 407.1499938964844, "low": 401.8599853515625 }, { "date": "2024-05-06", "close": 413.540009, "volume": 16996600, "open": 408.760009765625, "high": 413.92999267578125, "low": 406.3699951171875 }, { "date": "2024-05-07", "close": 409.339996, "volume": 20018200, "open": 414.6600036621094, "high": 414.6700134277344, "low": 409.0899963378906 }, { "date": "2024-05-08", "close": 410.540009, "volume": 11792300, "open": 408.1700134277344, "high": 412.2300109863281, "low": 406.7099914550781 }, { "date": "2024-05-09", "close": 412.320007, "volume": 14689700, "open": 410.57000732421875, "high": 412.7200012207031, "low": 409.1000061035156 }, { "date": "2024-05-10", "close": 414.73999, "volume": 13402300, "open": 412.94000244140625, "high": 415.3800048828125, "low": 411.79998779296875 }, { "date": "2024-05-13", "close": 413.720001, "volume": 15440200, "open": 418.010009765625, "high": 418.3500061035156, "low": 410.82000732421875 }, { "date": "2024-05-14", "close": 416.559998, "volume": 15109300, "open": 412.0199890136719, "high": 417.489990234375, "low": 411.54998779296875 }, { "date": "2024-05-15", "close": 423.079987, "volume": 22239500, "open": 417.8999938964844, "high": 423.80999755859375, "low": 417.2699890136719 }, { "date": "2024-05-16", "close": 420.98999, "volume": 17530100, "open": 421.79998779296875, "high": 425.4200134277344, "low": 420.3500061035156 }, { "date": "2024-05-17", "close": 420.209991, "volume": 15352200, "open": 422.5400085449219, "high": 422.9200134277344, "low": 418.0299987792969 }, { "date": "2024-05-20", "close": 425.339996, "volume": 16272100, "open": 420.2099914550781, "high": 426.7699890136719, "low": 419.989990234375 }, { "date": "2024-05-21", "close": 429.040009, "volume": 21453300, "open": 426.8299865722656, "high": 432.9700012207031, "low": 424.8500061035156 }, { "date": "2024-05-22", "close": 430.519989, "volume": 18073700, "open": 430.0899963378906, "high": 432.4100036621094, "low": 427.1300048828125 }, { "date": "2024-05-23", "close": 427.0, "volume": 17211700, "open": 432.9700012207031, "high": 433.6000061035156, "low": 425.4200134277344 }, { "date": "2024-05-24", "close": 430.160004, "volume": 11855300, "open": 427.19000244140625, "high": 431.05999755859375, "low": 424.4100036621094 }, { "date": "2024-05-28", "close": 430.320007, "volume": 15718000, "open": 429.6300048828125, "high": 430.82000732421875, "low": 426.6000061035156 }, { "date": "2024-05-29", "close": 429.170013, "volume": 15517100, "open": 425.69000244140625, "high": 430.94000244140625, "low": 425.69000244140625 }, { "date": "2024-05-30", "close": 414.670013, "volume": 28394500, "open": 424.29998779296875, "high": 424.29998779296875, "low": 414.239990234375 }, { "date": "2024-05-31", "close": 415.130005, "volume": 47995300, "open": 416.75, "high": 416.75, "low": 404.510009765625 }, { "date": "2024-06-03", "close": 413.519989, "volume": 17484700, "open": 415.5299987792969, "high": 416.42999267578125, "low": 408.9200134277344 }, { "date": "2024-06-04", "close": 416.070007, "volume": 14348900, "open": 412.42999267578125, "high": 416.44000244140625, "low": 409.67999267578125 }, { "date": "2024-06-05", "close": 424.01001, "volume": 16988000, "open": 417.80999755859375, "high": 424.0799865722656, "low": 416.29998779296875 }, { "date": "2024-06-06", "close": 424.519989, "volume": 14861300, "open": 424.010009765625, "high": 425.30999755859375, "low": 420.5799865722656 }, { "date": "2024-06-07", "close": 423.850006, "volume": 13621700, "open": 426.20001220703125, "high": 426.2799987792969, "low": 423.0 }, { "date": "2024-06-10", "close": 427.869995, "volume": 13982900, "open": 424.70001220703125, "high": 428.0799865722656, "low": 423.8900146484375 }, { "date": "2024-06-11", "close": 432.679993, "volume": 14551100, "open": 425.4800109863281, "high": 432.82000732421875, "low": 425.25 }, { "date": "2024-06-12", "close": 441.059998, "volume": 22366200, "open": 435.32000732421875, "high": 443.3999938964844, "low": 433.25 }, { "date": "2024-06-13", "close": 441.579987, "volume": 15960600, "open": 440.8500061035156, "high": 443.3900146484375, "low": 439.3699951171875 }, { "date": "2024-06-14", "close": 442.570007, "volume": 13582000, "open": 438.2799987792969, "high": 443.1400146484375, "low": 436.7200012207031 }, { "date": "2024-06-17", "close": 448.369995, "volume": 20790000, "open": 442.5899963378906, "high": 450.94000244140625, "low": 440.7200012207031 }, { "date": "2024-06-18", "close": 446.339996, "volume": 17112500, "open": 449.7099914550781, "high": 450.1400146484375, "low": 444.8900146484375 }, { "date": "2024-06-20", "close": 445.700012, "volume": 19877400, "open": 446.29998779296875, "high": 446.5299987792969, "low": 441.2699890136719 }, { "date": "2024-06-21", "close": 449.779999, "volume": 34187100, "open": 447.3800048828125, "high": 450.5799865722656, "low": 446.510009765625 }, { "date": "2024-06-24", "close": 447.670013, "volume": 15913700, "open": 449.79998779296875, "high": 452.75, "low": 446.4100036621094 }, { "date": "2024-06-25", "close": 450.950012, "volume": 16413400, "open": 448.25, "high": 451.4200134277344, "low": 446.75 }, { "date": "2024-06-26", "close": 452.160004, "volume": 16507000, "open": 449.0, "high": 453.6000061035156, "low": 448.19000244140625 }, { "date": "2024-06-27", "close": 452.850006, "volume": 14806300, "open": 452.17999267578125, "high": 456.1700134277344, "low": 451.7699890136719 }, { "date": "2024-06-28", "close": 446.950012, "volume": 28362300, "open": 453.07000732421875, "high": 455.3800048828125, "low": 446.4100036621094 }, { "date": "2024-07-01", "close": 456.730011, "volume": 17662800, "open": 448.6600036621094, "high": 457.3699951171875, "low": 445.6600036621094 }, { "date": "2024-07-02", "close": 459.279999, "volume": 13979800, "open": 453.20001220703125, "high": 459.5899963378906, "low": 453.1099853515625 }, { "date": "2024-07-03", "close": 460.769989, "volume": 9932800, "open": 458.19000244140625, "high": 461.0199890136719, "low": 457.8800048828125 }, { "date": "2024-07-05", "close": 467.559998, "volume": 16000300, "open": 459.6099853515625, "high": 468.3500061035156, "low": 458.9700012207031 }, { "date": "2024-07-08", "close": 466.23999, "volume": 12962300, "open": 466.54998779296875, "high": 467.70001220703125, "low": 464.4599914550781 }, { "date": "2024-07-09", "close": 459.540009, "volume": 17207200, "open": 467.0, "high": 467.3299865722656, "low": 458.0 }, { "date": "2024-07-10", "close": 466.25, "volume": 18196100, "open": 461.2200012207031, "high": 466.4599914550781, "low": 458.8599853515625 }, { "date": "2024-07-11", "close": 454.700012, "volume": 23111200, "open": 462.9800109863281, "high": 464.7799987792969, "low": 451.54998779296875 }, { "date": "2024-07-12", "close": 453.549988, "volume": 16324300, "open": 454.3299865722656, "high": 456.3599853515625, "low": 450.6499938964844 }, { "date": "2024-07-15", "close": 453.959991, "volume": 14429400, "open": 453.29998779296875, "high": 457.260009765625, "low": 451.42999267578125 }, { "date": "2024-07-16", "close": 449.519989, "volume": 17175700, "open": 454.2200012207031, "high": 454.29998779296875, "low": 446.6600036621094 }, { "date": "2024-07-17", "close": 443.519989, "volume": 21778000, "open": 442.5899963378906, "high": 444.8500061035156, "low": 439.17999267578125 }, { "date": "2024-07-18", "close": 440.369995, "volume": 20794800, "open": 444.3399963378906, "high": 444.6499938964844, "low": 434.3999938964844 }, { "date": "2024-07-19", "close": 437.109985, "volume": 20940400, "open": 433.1000061035156, "high": 441.1400146484375, "low": 432.0 }, { "date": "2024-07-22", "close": 442.940002, "volume": 15808800, "open": 441.7900085449219, "high": 444.6000061035156, "low": 438.9100036621094 }, { "date": "2024-07-23", "close": 444.850006, "volume": 13107100, "open": 443.8999938964844, "high": 448.3900146484375, "low": 443.1000061035156 }, { "date": "2024-07-24", "close": 428.899994, "volume": 26805800, "open": 440.45001220703125, "high": 441.4800109863281, "low": 427.5899963378906 }, { "date": "2024-07-25", "close": 418.399994, "volume": 29943800, "open": 428.79998779296875, "high": 429.79998779296875, "low": 417.510009765625 }, { "date": "2024-07-26", "close": 425.269989, "volume": 23583800, "open": 418.20001220703125, "high": 428.9200134277344, "low": 417.2699890136719 }, { "date": "2024-07-29", "close": 426.730011, "volume": 15125800, "open": 431.5799865722656, "high": 432.1499938964844, "low": 424.70001220703125 }, { "date": "2024-07-30", "close": 422.920013, "volume": 32687600, "open": 427.7200012207031, "high": 429.04998779296875, "low": 417.3599853515625 }, { "date": "2024-07-31", "close": 418.350006, "volume": 42891400, "open": 420.5, "high": 421.7799987792969, "low": 412.2099914550781 }, { "date": "2024-08-01", "close": 417.109985, "volume": 30296400, "open": 420.7900085449219, "high": 427.4599914550781, "low": 413.0899963378906 }, { "date": "2024-08-02", "close": 408.48999, "volume": 29437900, "open": 412.489990234375, "high": 415.0, "low": 404.3399963378906 }, { "date": "2024-08-05", "close": 395.149994, "volume": 40709200, "open": 389.1700134277344, "high": 401.0400085449219, "low": 385.5799865722656 }, { "date": "2024-08-06", "close": 399.609985, "volume": 24946500, "open": 400.0, "high": 405.6700134277344, "low": 398.5 }, { "date": "2024-08-07", "close": 398.429993, "volume": 20650900, "open": 408.6400146484375, "high": 410.0799865722656, "low": 397.4700012207031 }, { "date": "2024-08-08", "close": 402.690002, "volume": 20203000, "open": 402.44000244140625, "high": 405.8599853515625, "low": 399.94000244140625 }, { "date": "2024-08-09", "close": 406.019989, "volume": 19276700, "open": 404.0299987792969, "high": 408.04998779296875, "low": 402.260009765625 }, { "date": "2024-08-12", "close": 406.809998, "volume": 16762900, "open": 407.05999755859375, "high": 408.760009765625, "low": 404.239990234375 }, { "date": "2024-08-13", "close": 414.01001, "volume": 19414300, "open": 409.5899963378906, "high": 414.95001220703125, "low": 409.57000732421875 }, { "date": "2024-08-14", "close": 416.859985, "volume": 18267000, "open": 414.79998779296875, "high": 417.7200012207031, "low": 412.45001220703125 }, { "date": "2024-08-15", "close": 421.029999, "volume": 20752100, "open": 419.79998779296875, "high": 421.1099853515625, "low": 417.6600036621094 }, { "date": "2024-08-16", "close": 418.470001, "volume": 22775600, "open": 420.6000061035156, "high": 421.3399963378906, "low": 417.29998779296875 }, { "date": "2024-08-19", "close": 421.529999, "volume": 15234000, "open": 418.9599914550781, "high": 421.75, "low": 416.4599914550781 }, { "date": "2024-08-20", "close": 424.799988, "volume": 16387600, "open": 421.70001220703125, "high": 425.8599853515625, "low": 421.6400146484375 }, { "date": "2024-08-21", "close": 424.140015, "volume": 16067300, "open": 424.0799865722656, "high": 426.3999938964844, "low": 421.7200012207031 }, { "date": "2024-08-22", "close": 415.549988, "volume": 19361900, "open": 424.3599853515625, "high": 426.7900085449219, "low": 414.6099853515625 }, { "date": "2024-08-23", "close": 416.790009, "volume": 18493800, "open": 416.9800109863281, "high": 419.260009765625, "low": 412.0899963378906 }, { "date": "2024-08-26", "close": 413.48999, "volume": 13152800, "open": 416.3699951171875, "high": 417.2799987792969, "low": 411.3399963378906 }, { "date": "2024-08-27", "close": 413.839996, "volume": 13492900, "open": 412.8599853515625, "high": 414.3599853515625, "low": 410.25 }, { "date": "2024-08-28", "close": 410.600006, "volume": 14882700, "open": 414.8800048828125, "high": 415.0, "low": 407.30999755859375 }, { "date": "2024-08-29", "close": 413.119995, "volume": 17045200, "open": 414.94000244140625, "high": 422.04998779296875, "low": 410.6000061035156 }, { "date": "2024-08-30", "close": 417.140015, "volume": 24308300, "open": 415.6000061035156, "high": 417.489990234375, "low": 412.1300048828125 }, { "date": "2024-09-03", "close": 409.440002, "volume": 20313600, "open": 417.9100036621094, "high": 419.8800048828125, "low": 407.0299987792969 }, { "date": "2024-09-04", "close": 408.899994, "volume": 15135800, "open": 405.9100036621094, "high": 411.239990234375, "low": 404.3699951171875 }, { "date": "2024-09-05", "close": 408.390015, "volume": 14195500, "open": 407.6199951171875, "high": 413.1000061035156, "low": 406.1300048828125 }, { "date": "2024-09-06", "close": 401.700012, "volume": 19609500, "open": 409.05999755859375, "high": 410.6499938964844, "low": 400.79998779296875 }, { "date": "2024-09-09", "close": 405.720001, "volume": 15295100, "open": 407.239990234375, "high": 408.6499938964844, "low": 402.1499938964844 }, { "date": "2024-09-10", "close": 414.200012, "volume": 19594300, "open": 408.20001220703125, "high": 416.3299865722656, "low": 407.70001220703125 }, { "date": "2024-09-11", "close": 423.040009, "volume": 19266900, "open": 415.5, "high": 423.989990234375, "low": 409.5799865722656 }, { "date": "2024-09-12", "close": 427.0, "volume": 17395700, "open": 423.30999755859375, "high": 427.3699951171875, "low": 419.75 }, { "date": "2024-09-13", "close": 430.589996, "volume": 15874600, "open": 425.8299865722656, "high": 431.8299865722656, "low": 425.4599914550781 }, { "date": "2024-09-16", "close": 431.339996, "volume": 13834700, "open": 430.6000061035156, "high": 433.5299987792969, "low": 428.2200012207031 }, { "date": "2024-09-17", "close": 435.149994, "volume": 18874200, "open": 440.2300109863281, "high": 441.8500061035156, "low": 432.2699890136719 }, { "date": "2024-09-18", "close": 430.809998, "volume": 18898000, "open": 435.0, "high": 436.0299987792969, "low": 430.4100036621094 }, { "date": "2024-09-19", "close": 438.690002, "volume": 21706600, "open": 441.2300109863281, "high": 441.5, "low": 436.8999938964844 }, { "date": "2024-09-20", "close": 435.269989, "volume": 55167100, "open": 437.2200012207031, "high": 439.239990234375, "low": 434.2200012207031 }, { "date": "2024-09-23", "close": 433.51001, "volume": 15128900, "open": 434.2799987792969, "high": 436.4599914550781, "low": 430.3900146484375 }, { "date": "2024-09-24", "close": 429.170013, "volume": 17015800, "open": 433.0, "high": 433.3500061035156, "low": 426.1000061035156 }, { "date": "2024-09-25", "close": 432.109985, "volume": 13396400, "open": 429.8299865722656, "high": 433.1199951171875, "low": 428.57000732421875 }, { "date": "2024-09-26", "close": 431.309998, "volume": 14492000, "open": 435.0899963378906, "high": 435.29998779296875, "low": 429.1300048828125 }, { "date": "2024-09-27", "close": 428.019989, "volume": 14896100, "open": 431.5199890136719, "high": 431.8500061035156, "low": 427.4700012207031 }, { "date": "2024-09-30", "close": 430.299988, "volume": 16807300, "open": 428.2099914550781, "high": 430.4200134277344, "low": 425.3699951171875 }, { "date": "2024-10-01", "close": 420.690002, "volume": 19092900, "open": 428.45001220703125, "high": 428.4800109863281, "low": 418.80999755859375 }, { "date": "2024-10-02", "close": 417.130005, "volume": 16582300, "open": 422.5799865722656, "high": 422.82000732421875, "low": 416.7099914550781 }, { "date": "2024-10-03", "close": 416.540009, "volume": 13686400, "open": 417.6300048828125, "high": 419.54998779296875, "low": 414.2900085449219 }, { "date": "2024-10-04", "close": 416.059998, "volume": 19169700, "open": 418.239990234375, "high": 419.75, "low": 414.9700012207031 }, { "date": "2024-10-07", "close": 409.540009, "volume": 20919800, "open": 416.0, "high": 417.1099853515625, "low": 409.0 }, { "date": "2024-10-08", "close": 414.709991, "volume": 19229300, "open": 410.8999938964844, "high": 415.6600036621094, "low": 408.1700134277344 }, { "date": "2024-10-09", "close": 417.459991, "volume": 14974300, "open": 415.8599853515625, "high": 420.3800048828125, "low": 414.29998779296875 }, { "date": "2024-10-10", "close": 415.839996, "volume": 13848400, "open": 415.2300109863281, "high": 417.3500061035156, "low": 413.1499938964844 }, { "date": "2024-10-11", "close": 416.320007, "volume": 14144900, "open": 416.1400146484375, "high": 417.1300048828125, "low": 413.25 }, { "date": "2024-10-14", "close": 419.140015, "volume": 16653100, "open": 417.7699890136719, "high": 424.0400085449219, "low": 417.5199890136719 }, { "date": "2024-10-15", "close": 418.73999, "volume": 18900200, "open": 422.17999267578125, "high": 422.4800109863281, "low": 415.260009765625 }, { "date": "2024-10-16", "close": 416.119995, "volume": 15508900, "open": 415.1700134277344, "high": 416.3599853515625, "low": 410.4800109863281 }, { "date": "2024-10-17", "close": 416.720001, "volume": 14820000, "open": 422.3599853515625, "high": 422.5, "low": 415.5899963378906 }, { "date": "2024-10-18", "close": 418.160004, "volume": 17145300, "open": 417.1400146484375, "high": 419.6499938964844, "low": 416.260009765625 }, { "date": "2024-10-21", "close": 418.779999, "volume": 14206100, "open": 416.1199951171875, "high": 418.9599914550781, "low": 413.75 }, { "date": "2024-10-22", "close": 427.51001, "volume": 25482200, "open": 418.489990234375, "high": 430.5799865722656, "low": 418.0400085449219 }, { "date": "2024-10-23", "close": 424.600006, "volume": 19654400, "open": 430.8599853515625, "high": 431.0799865722656, "low": 422.5299987792969 }, { "date": "2024-10-24", "close": 424.730011, "volume": 13581600, "open": 425.3299865722656, "high": 425.9800109863281, "low": 422.3999938964844 }, { "date": "2024-10-25", "close": 428.149994, "volume": 16899100, "open": 426.760009765625, "high": 432.5199890136719, "low": 426.57000732421875 }, { "date": "2024-10-28", "close": 426.589996, "volume": 14882400, "open": 431.6600036621094, "high": 431.94000244140625, "low": 426.29998779296875 }, { "date": "2024-10-29", "close": 431.950012, "volume": 17644100, "open": 428.0, "high": 433.1700134277344, "low": 425.79998779296875 }, { "date": "2024-10-30", "close": 432.529999, "volume": 29749100, "open": 437.44000244140625, "high": 438.5, "low": 432.1000061035156 }, { "date": "2024-10-31", "close": 406.350006, "volume": 53971000, "open": 415.3599853515625, "high": 416.1600036621094, "low": 406.29998779296875 }, { "date": "2024-11-01", "close": 410.369995, "volume": 24230400, "open": 409.010009765625, "high": 415.5, "low": 407.5 }, { "date": "2024-11-04", "close": 408.459991, "volume": 19672300, "open": 409.79998779296875, "high": 410.4200134277344, "low": 405.57000732421875 }, { "date": "2024-11-05", "close": 411.459991, "volume": 17626000, "open": 408.3699951171875, "high": 414.8999938964844, "low": 408.0799865722656 }, { "date": "2024-11-06", "close": 420.179993, "volume": 26681800, "open": 412.4200134277344, "high": 420.45001220703125, "low": 410.5199890136719 }, { "date": "2024-11-07", "close": 425.429993, "volume": 19901800, "open": 421.2799987792969, "high": 426.8500061035156, "low": 419.8800048828125 }, { "date": "2024-11-08", "close": 422.540009, "volume": 16891400, "open": 425.32000732421875, "high": 426.5, "low": 421.7799987792969 }, { "date": "2024-11-11", "close": 418.01001, "volume": 24503300, "open": 422.5199890136719, "high": 424.80999755859375, "low": 416.0 }, { "date": "2024-11-12", "close": 423.029999, "volume": 19401200, "open": 418.25, "high": 424.44000244140625, "low": 417.20001220703125 }, { "date": "2024-11-13", "close": 425.200012, "volume": 21502200, "open": 421.6400146484375, "high": 429.3299865722656, "low": 418.2099914550781 }, { "date": "2024-11-14", "close": 426.890015, "volume": 30246900, "open": 425.0, "high": 428.1700134277344, "low": 420.0 }, { "date": "2024-11-15", "close": 415.0, "volume": 28247600, "open": 419.82000732421875, "high": 422.79998779296875, "low": 413.6400146484375 }, { "date": "2024-11-18", "close": 415.76001, "volume": 24727000, "open": 414.8699951171875, "high": 418.3999938964844, "low": 412.1000061035156 }, { "date": "2024-11-19", "close": 417.790009, "volume": 18133500, "open": 413.1099853515625, "high": 417.94000244140625, "low": 411.54998779296875 }, { "date": "2024-11-20", "close": 415.48999, "volume": 19191700, "open": 416.8699951171875, "high": 417.2900085449219, "low": 410.5799865722656 }, { "date": "2024-11-21", "close": 412.869995, "volume": 20780200, "open": 419.5, "high": 419.7799987792969, "low": 410.2900085449219 }, { "date": "2024-11-22", "close": 417.0, "volume": 24814600, "open": 411.3699951171875, "high": 417.3999938964844, "low": 411.05999755859375 }, { "date": "2024-11-25", "close": 418.790009, "volume": 27691100, "open": 418.3800048828125, "high": 421.0799865722656, "low": 414.8500061035156 }, { "date": "2024-11-26", "close": 427.98999, "volume": 23458900, "open": 419.5899963378906, "high": 429.0400085449219, "low": 418.8500061035156 }, { "date": "2024-11-27", "close": 422.98999, "volume": 18332400, "open": 425.1099853515625, "high": 427.2300109863281, "low": 422.0199890136719 }, { "date": "2024-11-29", "close": 423.459991, "volume": 16271900, "open": 420.0899963378906, "high": 424.8800048828125, "low": 417.79998779296875 }, { "date": "2024-12-02", "close": 430.980011, "volume": 20207200, "open": 421.57000732421875, "high": 433.0, "low": 421.30999755859375 }, { "date": "2024-12-03", "close": 431.200012, "volume": 18302000, "open": 429.8399963378906, "high": 432.4700012207031, "low": 427.739990234375 }, { "date": "2024-12-04", "close": 437.420013, "volume": 26009400, "open": 433.0299987792969, "high": 439.6700134277344, "low": 432.6300048828125 }, { "date": "2024-12-05", "close": 442.619995, "volume": 21697800, "open": 437.9200134277344, "high": 444.6600036621094, "low": 436.1700134277344 }, { "date": "2024-12-06", "close": 443.570007, "volume": 18821000, "open": 442.29998779296875, "high": 446.1000061035156, "low": 441.7699890136719 }, { "date": "2024-12-09", "close": 446.019989, "volume": 19144400, "open": 442.6000061035156, "high": 448.3299865722656, "low": 440.5 }, { "date": "2024-12-10", "close": 443.329987, "volume": 18469500, "open": 444.3900146484375, "high": 449.6199951171875, "low": 441.6000061035156 }, { "date": "2024-12-11", "close": 448.98999, "volume": 19200200, "open": 444.04998779296875, "high": 450.3500061035156, "low": 444.04998779296875 }, { "date": "2024-12-12", "close": 449.559998, "volume": 20834800, "open": 449.1099853515625, "high": 456.1600036621094, "low": 449.1099853515625 }, { "date": "2024-12-13", "close": 447.269989, "volume": 20177800, "open": 448.44000244140625, "high": 451.42999267578125, "low": 445.5799865722656 }, { "date": "2024-12-16", "close": 451.589996, "volume": 23598800, "open": 447.2699890136719, "high": 452.17999267578125, "low": 445.2799987792969 }, { "date": "2024-12-17", "close": 454.459991, "volume": 22733500, "open": 451.010009765625, "high": 455.2900085449219, "low": 449.57000732421875 }, { "date": "2024-12-18", "close": 437.390015, "volume": 24444500, "open": 451.32000732421875, "high": 452.6499938964844, "low": 437.0199890136719 }, { "date": "2024-12-19", "close": 437.029999, "volume": 22963700, "open": 441.6199951171875, "high": 443.17999267578125, "low": 436.32000732421875 }, { "date": "2024-12-20", "close": 436.600006, "volume": 64263700, "open": 433.1099853515625, "high": 443.739990234375, "low": 428.6300048828125 }, { "date": "2024-12-23", "close": 435.25, "volume": 19152500, "open": 436.739990234375, "high": 437.6499938964844, "low": 432.8299865722656 }, { "date": "2024-12-24", "close": 439.329987, "volume": 7164500, "open": 434.6499938964844, "high": 439.6000061035156, "low": 434.19000244140625 }, { "date": "2024-12-26", "close": 438.109985, "volume": 8194200, "open": 439.0799865722656, "high": 440.94000244140625, "low": 436.6300048828125 }, { "date": "2024-12-27", "close": 430.529999, "volume": 18117700, "open": 434.6000061035156, "high": 435.2200012207031, "low": 426.3500061035156 }, { "date": "2024-12-30", "close": 424.829987, "volume": 13158700, "open": 426.05999755859375, "high": 427.54998779296875, "low": 421.8999938964844 }, { "date": "2024-12-31", "close": 421.5, "volume": 13246500, "open": 426.1000061035156, "high": 426.7300109863281, "low": 420.6600036621094 }, { "date": "2025-01-02", "close": 418.579987, "volume": 16896500, "open": 425.5299987792969, "high": 426.07000732421875, "low": 414.8500061035156 }, { "date": "2025-01-03", "close": 423.350006, "volume": 16662900, "open": 421.0799865722656, "high": 424.0299987792969, "low": 419.5400085449219 }, { "date": "2025-01-06", "close": 427.850006, "volume": 20573600, "open": 428.0, "high": 434.32000732421875, "low": 425.4800109863281 }, { "date": "2025-01-07", "close": 422.369995, "volume": 18139100, "open": 429.0, "high": 430.6499938964844, "low": 420.79998779296875 }, { "date": "2025-01-08", "close": 424.559998, "volume": 15054600, "open": 423.4599914550781, "high": 426.9700012207031, "low": 421.5400085449219 }, { "date": "2025-01-10", "close": 418.950012, "volume": 20201100, "open": 424.6300048828125, "high": 424.7099914550781, "low": 415.0199890136719 }, { "date": "2025-01-13", "close": 417.190002, "volume": 17604800, "open": 415.239990234375, "high": 418.5, "low": 412.2900085449219 }, { "date": "2025-01-14", "close": 415.670013, "volume": 16935900, "open": 417.80999755859375, "high": 419.739990234375, "low": 410.7200012207031 }, { "date": "2025-01-15", "close": 426.309998, "volume": 19637800, "open": 419.1300048828125, "high": 428.1499938964844, "low": 418.2699890136719 }, { "date": "2025-01-16", "close": 424.579987, "volume": 15300000, "open": 428.70001220703125, "high": 429.489990234375, "low": 424.3900146484375 }, { "date": "2025-01-17", "close": 429.029999, "volume": 26197500, "open": 434.0899963378906, "high": 434.4800109863281, "low": 428.1700134277344 }, { "date": "2025-01-21", "close": 428.5, "volume": 26085700, "open": 430.20001220703125, "high": 430.8999938964844, "low": 425.6000061035156 }, { "date": "2025-01-22", "close": 446.200012, "volume": 27803800, "open": 437.55999755859375, "high": 447.2699890136719, "low": 436.0 }, { "date": "2025-01-23", "close": 446.709991, "volume": 18389300, "open": 442.0, "high": 446.75, "low": 441.5 }, { "date": "2025-01-24", "close": 444.059998, "volume": 15549500, "open": 445.1600036621094, "high": 446.6499938964844, "low": 441.3999938964844 }, { "date": "2025-01-27", "close": 434.559998, "volume": 35647800, "open": 424.010009765625, "high": 435.20001220703125, "low": 423.5 }, { "date": "2025-01-28", "close": 447.200012, "volume": 23491700, "open": 434.6000061035156, "high": 448.3800048828125, "low": 431.3800048828125 }, { "date": "2025-01-29", "close": 442.329987, "volume": 23581400, "open": 446.69000244140625, "high": 446.8800048828125, "low": 440.3999938964844 }, { "date": "2025-01-30", "close": 414.98999, "volume": 54586300, "open": 418.7699890136719, "high": 422.8599853515625, "low": 413.1600036621094 }, { "date": "2025-01-31", "close": 415.059998, "volume": 34161900, "open": 418.9800109863281, "high": 420.69000244140625, "low": 414.9100036621094 }, { "date": "2025-02-03", "close": 410.920013, "volume": 25679100, "open": 411.6000061035156, "high": 415.4100036621094, "low": 408.6600036621094 }, { "date": "2025-02-04", "close": 412.369995, "volume": 20532100, "open": 412.69000244140625, "high": 413.9200134277344, "low": 409.739990234375 }, { "date": "2025-02-05", "close": 413.290009, "volume": 16316700, "open": 412.3500061035156, "high": 413.8299865722656, "low": 410.3999938964844 }, { "date": "2025-02-06", "close": 415.820007, "volume": 16309800, "open": 414.0, "high": 418.20001220703125, "low": 414.0 }, { "date": "2025-02-07", "close": 409.75, "volume": 22886800, "open": 416.4800109863281, "high": 418.6499938964844, "low": 408.1000061035156 }, { "date": "2025-02-10", "close": 412.220001, "volume": 20817900, "open": 413.7099914550781, "high": 415.4599914550781, "low": 410.9200134277344 }, { "date": "2025-02-11", "close": 411.440002, "volume": 18140600, "open": 409.6400146484375, "high": 412.489990234375, "low": 409.29998779296875 }, { "date": "2025-02-12", "close": 409.040009, "volume": 19121700, "open": 407.2099914550781, "high": 410.75, "low": 404.3699951171875 }, { "date": "2025-02-13", "close": 410.540009, "volume": 23891700, "open": 407.0, "high": 411.0, "low": 406.3599853515625 }, { "date": "2025-02-14", "close": 408.429993, "volume": 22758500, "open": 407.7900085449219, "high": 408.9100036621094, "low": 405.8800048828125 }, { "date": "2025-02-18", "close": 409.640015, "volume": 21423100, "open": 408.0, "high": 410.6000061035156, "low": 406.5 }, { "date": "2025-02-19", "close": 414.769989, "volume": 24114200, "open": 407.8800048828125, "high": 415.489990234375, "low": 407.6499938964844 }, { "date": "2025-02-20", "close": 416.130005, "volume": 23508700, "open": 415.2900085449219, "high": 419.30999755859375, "low": 412.5400085449219 }, { "date": "2025-02-21", "close": 408.209991, "volume": 27524800, "open": 417.3399963378906, "high": 418.04998779296875, "low": 407.8900146484375 }, { "date": "2025-02-24", "close": 404.0, "volume": 26443700, "open": 408.510009765625, "high": 409.3699951171875, "low": 399.32000732421875 }, { "date": "2025-02-25", "close": 397.899994, "volume": 29387400, "open": 401.1000061035156, "high": 401.9200134277344, "low": 396.70001220703125 }, { "date": "2025-02-26", "close": 399.730011, "volume": 19619000, "open": 398.010009765625, "high": 403.6000061035156, "low": 394.25 }, { "date": "2025-02-27", "close": 392.529999, "volume": 21127400, "open": 401.2699890136719, "high": 405.739990234375, "low": 392.1700134277344 }, { "date": "2025-02-28", "close": 396.98999, "volume": 32845700, "open": 392.6600036621094, "high": 397.6300048828125, "low": 386.57000732421875 }, { "date": "2025-03-03", "close": 388.48999, "volume": 23007700, "open": 398.82000732421875, "high": 398.82000732421875, "low": 386.1600036621094 }, { "date": "2025-03-04", "close": 388.609985, "volume": 29342900, "open": 383.3999938964844, "high": 392.5799865722656, "low": 381.0 }, { "date": "2025-03-05", "close": 401.019989, "volume": 23433100, "open": 389.3399963378906, "high": 401.6700134277344, "low": 388.80999755859375 }, { "date": "2025-03-06", "close": 396.890015, "volume": 23304600, "open": 394.2799987792969, "high": 402.1499938964844, "low": 392.67999267578125 }, { "date": "2025-03-07", "close": 393.309998, "volume": 22034100, "open": 392.32000732421875, "high": 394.79998779296875, "low": 385.5400085449219 }, { "date": "2025-03-10", "close": 380.160004, "volume": 32840100, "open": 385.8399963378906, "high": 386.3999938964844, "low": 377.2200012207031 }, { "date": "2025-03-11", "close": 380.450012, "volume": 30380200, "open": 379.0, "high": 386.0, "low": 376.9100036621094 }, { "date": "2025-03-12", "close": 383.269989, "volume": 24253600, "open": 382.95001220703125, "high": 385.2200012207031, "low": 378.95001220703125 }, { "date": "2025-03-13", "close": 378.769989, "volume": 20473000, "open": 383.1600036621094, "high": 385.32000732421875, "low": 377.45001220703125 }, { "date": "2025-03-14", "close": 388.559998, "volume": 19952800, "open": 379.7799987792969, "high": 390.2300109863281, "low": 379.510009765625 }, { "date": "2025-03-17", "close": 388.700012, "volume": 22474300, "open": 386.70001220703125, "high": 392.7099914550781, "low": 385.57000732421875 }, { "date": "2025-03-18", "close": 383.519989, "volume": 19486900, "open": 387.07000732421875, "high": 387.3699951171875, "low": 381.1000061035156 }, { "date": "2025-03-19", "close": 387.820007, "volume": 19185500, "open": 385.5299987792969, "high": 389.67999267578125, "low": 384.0 }, { "date": "2025-03-20", "close": 386.839996, "volume": 18470500, "open": 385.739990234375, "high": 391.7900085449219, "low": 383.2799987792969 }, { "date": "2025-03-21", "close": 391.26001, "volume": 39675900, "open": 383.2200012207031, "high": 391.739990234375, "low": 382.79998779296875 }, { "date": "2025-03-24", "close": 393.079987, "volume": 21004500, "open": 395.3999938964844, "high": 395.3999938964844, "low": 389.80999755859375 }, { "date": "2025-03-25", "close": 395.160004, "volume": 15775000, "open": 393.9200134277344, "high": 396.3599853515625, "low": 392.6400146484375 }, { "date": "2025-03-26", "close": 389.970001, "volume": 16108400, "open": 395.0, "high": 395.30999755859375, "low": 388.57000732421875 }, { "date": "2025-03-27", "close": 390.579987, "volume": 13766800, "open": 390.1300048828125, "high": 392.239990234375, "low": 387.3999938964844 }, { "date": "2025-03-28", "close": 378.799988, "volume": 21632000, "open": 388.0799865722656, "high": 389.1300048828125, "low": 376.92999267578125 }, { "date": "2025-03-31", "close": 375.390015, "volume": 35184700, "open": 372.5400085449219, "high": 377.07000732421875, "low": 367.239990234375 }, { "date": "2025-04-01", "close": 382.190002, "volume": 19689500, "open": 374.6499938964844, "high": 382.8500061035156, "low": 373.2300109863281 }, { "date": "2025-04-02", "close": 382.140015, "volume": 16092600, "open": 377.9700012207031, "high": 385.0799865722656, "low": 376.6199951171875 }, { "date": "2025-04-03", "close": 373.109985, "volume": 30198000, "open": 374.7900085449219, "high": 377.4800109863281, "low": 369.3500061035156 }, { "date": "2025-04-04", "close": 359.839996, "volume": 49209900, "open": 364.1300048828125, "high": 374.5899963378906, "low": 359.4800109863281 }, { "date": "2025-04-07", "close": 357.859985, "volume": 50425000, "open": 350.8800048828125, "high": 371.0, "low": 344.7900085449219 }, { "date": "2025-04-08", "close": 354.559998, "volume": 35868900, "open": 368.260009765625, "high": 373.6499938964844, "low": 350.25 }, { "date": "2025-04-09", "close": 390.48999, "volume": 50199700, "open": 353.5400085449219, "high": 393.2300109863281, "low": 353.1000061035156 }, { "date": "2025-04-10", "close": 381.350006, "volume": 38024400, "open": 382.05999755859375, "high": 383.8999938964844, "low": 367.79998779296875 }, { "date": "2025-04-11", "close": 388.450012, "volume": 23839200, "open": 380.6400146484375, "high": 390.04998779296875, "low": 378.8900146484375 }, { "date": "2025-04-14", "close": 387.809998, "volume": 19251200, "open": 393.2200012207031, "high": 394.6499938964844, "low": 384.2099914550781 }, { "date": "2025-04-15", "close": 385.730011, "volume": 17199900, "open": 388.510009765625, "high": 391.8900146484375, "low": 384.1600036621094 }, { "date": "2025-04-16", "close": 371.609985, "volume": 21967800, "open": 380.6700134277344, "high": 381.6099853515625, "low": 368.0 }, { "date": "2025-04-17", "close": 367.779999, "volume": 21120200, "open": 373.75, "high": 374.32000732421875, "low": 366.8900146484375 }, { "date": "2025-04-21", "close": 359.119995, "volume": 20807300, "open": 362.82000732421875, "high": 364.4800109863281, "low": 355.6700134277344 }, { "date": "2025-04-22", "close": 366.820007, "volume": 19485000, "open": 363.3800048828125, "high": 367.7699890136719, "low": 359.8599853515625 }, { "date": "2025-04-23", "close": 374.390015, "volume": 20545500, "open": 376.05999755859375, "high": 380.3900146484375, "low": 373.0199890136719 }, { "date": "2025-04-24", "close": 387.299988, "volume": 22232300, "open": 375.70001220703125, "high": 388.45001220703125, "low": 375.19000244140625 }, { "date": "2025-04-25", "close": 391.850006, "volume": 18973200, "open": 387.0, "high": 392.1600036621094, "low": 384.6000061035156 }, { "date": "2025-04-28", "close": 391.160004, "volume": 16579400, "open": 391.9599914550781, "high": 392.739990234375, "low": 386.6400146484375 }, { "date": "2025-04-29", "close": 394.040009, "volume": 14974000, "open": 391.29998779296875, "high": 395.1000061035156, "low": 390.3800048828125 }, { "date": "2025-04-30", "close": 395.26001, "volume": 36461100, "open": 390.29998779296875, "high": 396.6600036621094, "low": 384.44000244140625 }, { "date": "2025-05-01", "close": 425.399994, "volume": 58938100, "open": 431.1099853515625, "high": 436.989990234375, "low": 424.8999938964844 }, { "date": "2025-05-02", "close": 435.279999, "volume": 30757400, "open": 431.739990234375, "high": 439.44000244140625, "low": 429.989990234375 }, { "date": "2025-05-05", "close": 436.170013, "volume": 20136100, "open": 432.8699951171875, "high": 439.5, "low": 432.1099853515625 }, { "date": "2025-05-06", "close": 433.309998, "volume": 15104200, "open": 432.20001220703125, "high": 437.7300109863281, "low": 431.1700134277344 }, { "date": "2025-05-07", "close": 433.350006, "volume": 23295300, "open": 433.8399963378906, "high": 438.1199951171875, "low": 431.1099853515625 }, { "date": "2025-05-08", "close": 438.170013, "volume": 23491300, "open": 437.92999267578125, "high": 443.6700134277344, "low": 435.6600036621094 }, { "date": "2025-05-09", "close": 438.730011, "volume": 15324200, "open": 440.0, "high": 440.739990234375, "low": 435.8800048828125 }, { "date": "2025-05-12", "close": 449.26001, "volume": 22821900, "open": 445.94000244140625, "high": 449.3699951171875, "low": 439.7799987792969 }, { "date": "2025-05-13", "close": 449.140015, "volume": 23618800, "open": 447.7799987792969, "high": 450.6700134277344, "low": 445.3599853515625 }, { "date": "2025-05-14", "close": 452.940002, "volume": 19902800, "open": 448.1400146484375, "high": 453.8999938964844, "low": 448.1400146484375 }, { "date": "2025-05-15", "close": 453.130005, "volume": 21992300, "open": 450.7699890136719, "high": 456.19000244140625, "low": 450.42999267578125 }, { "date": "2025-05-16", "close": 454.269989, "volume": 23849800, "open": 452.04998779296875, "high": 454.3599853515625, "low": 448.7300109863281 }, { "date": "2025-05-19", "close": 458.869995, "volume": 21336500, "open": 450.8800048828125, "high": 459.5899963378906, "low": 450.79998779296875 }, { "date": "2025-05-20", "close": 458.170013, "volume": 15441800, "open": 455.5899963378906, "high": 458.3399963378906, "low": 454.32000732421875 }, { "date": "2025-05-21", "close": 452.570007, "volume": 19216900, "open": 454.57000732421875, "high": 457.7799987792969, "low": 451.80999755859375 }, { "date": "2025-05-22", "close": 454.859985, "volume": 18025600, "open": 454.95001220703125, "high": 460.25, "low": 453.8999938964844 }, { "date": "2025-05-23", "close": 450.179993, "volume": 16883500, "open": 449.9800109863281, "high": 453.69000244140625, "low": 448.9100036621094 }, { "date": "2025-05-27", "close": 460.690002, "volume": 20974300, "open": 456.4800109863281, "high": 460.95001220703125, "low": 456.1199951171875 }, { "date": "2025-05-28", "close": 457.359985, "volume": 17086300, "open": 461.2200012207031, "high": 462.5199890136719, "low": 456.92999267578125 }, { "date": "2025-05-29", "close": 458.679993, "volume": 13974800, "open": 461.54998779296875, "high": 461.7200012207031, "low": 455.30999755859375 }, { "date": "2025-05-30", "close": 460.359985, "volume": 34770500, "open": 459.7200012207031, "high": 461.67999267578125, "low": 455.5400085449219 }, { "date": "2025-06-02", "close": 461.970001, "volume": 16626500, "open": 457.1400146484375, "high": 462.1099853515625, "low": 456.8900146484375 }, { "date": "2025-06-03", "close": 462.970001, "volume": 15743800, "open": 461.4700012207031, "high": 464.1400146484375, "low": 460.8599853515625 }, { "date": "2025-06-04", "close": 463.869995, "volume": 14162700, "open": 464.0, "high": 465.69000244140625, "low": 463.0199890136719 }, { "date": "2025-06-05", "close": 467.679993, "volume": 20131700, "open": 464.9599914550781, "high": 469.6499938964844, "low": 464.0299987792969 }, { "date": "2025-06-06", "close": 470.380005, "volume": 15285600, "open": 470.0899963378906, "high": 473.3399963378906, "low": 468.7799987792969 }, { "date": "2025-06-09", "close": 472.75, "volume": 16469900, "open": 469.70001220703125, "high": 473.42999267578125, "low": 468.6199951171875 }, { "date": "2025-06-10", "close": 470.920013, "volume": 15375900, "open": 471.19000244140625, "high": 472.79998779296875, "low": 466.9599914550781 }, { "date": "2025-06-11", "close": 472.619995, "volume": 16399200, "open": 470.0199890136719, "high": 475.4700012207031, "low": 469.6600036621094 }, { "date": "2025-06-12", "close": 478.869995, "volume": 18950600, "open": 475.0199890136719, "high": 480.4200134277344, "low": 473.5199890136719 }, { "date": "2025-06-13", "close": 474.959991, "volume": 16814500, "open": 476.4100036621094, "high": 479.17999267578125, "low": 472.760009765625 }, { "date": "2025-06-16", "close": 479.140015, "volume": 15626100, "open": 475.2099914550781, "high": 480.69000244140625, "low": 475.0 }, { "date": "2025-06-17", "close": 478.040009, "volume": 15414100, "open": 475.3999938964844, "high": 478.739990234375, "low": 474.0799865722656 }, { "date": "2025-06-18", "close": 480.23999, "volume": 17526500, "open": 478.0, "high": 481.0, "low": 474.4599914550781 }, { "date": "2025-06-20", "close": 477.399994, "volume": 37576200, "open": 482.2300109863281, "high": 483.4599914550781, "low": 476.8699951171875 }, { "date": "2025-06-23", "close": 486.0, "volume": 24864000, "open": 478.2099914550781, "high": 487.75, "low": 472.510009765625 }, { "date": "2025-06-24", "close": 490.109985, "volume": 22305600, "open": 488.95001220703125, "high": 491.8500061035156, "low": 486.79998779296875 }, { "date": "2025-06-25", "close": 492.269989, "volume": 17495100, "open": 492.0400085449219, "high": 494.55999755859375, "low": 489.3900146484375 }, { "date": "2025-06-26", "close": 497.450012, "volume": 21578900, "open": 492.9800109863281, "high": 498.0400085449219, "low": 492.80999755859375 }, { "date": "2025-06-27", "close": 495.940002, "volume": 34539200, "open": 497.54998779296875, "high": 499.29998779296875, "low": 493.0299987792969 }, { "date": "2025-06-30", "close": 497.410004, "volume": 28369000, "open": 497.0400085449219, "high": 500.760009765625, "low": 495.3299865722656 }, { "date": "2025-07-01", "close": 492.049988, "volume": 19945400, "open": 496.4700012207031, "high": 498.04998779296875, "low": 490.9800109863281 }, { "date": "2025-07-02", "close": 491.089996, "volume": 16319600, "open": 489.989990234375, "high": 493.5, "low": 488.70001220703125 }, { "date": "2025-07-03", "close": 498.839996, "volume": 13984800, "open": 493.80999755859375, "high": 500.1300048828125, "low": 493.44000244140625 }, { "date": "2025-07-07", "close": 497.720001, "volume": 13981600, "open": 497.3800048828125, "high": 498.75, "low": 495.2300109863281 }, { "date": "2025-07-08", "close": 496.619995, "volume": 11846600, "open": 497.239990234375, "high": 498.20001220703125, "low": 494.1099853515625 }, { "date": "2025-07-09", "close": 503.51001, "volume": 18659500, "open": 500.29998779296875, "high": 506.7799987792969, "low": 499.739990234375 }, { "date": "2025-07-10", "close": 501.480011, "volume": 16492100, "open": 503.04998779296875, "high": 504.44000244140625, "low": 497.75 }, { "date": "2025-07-11", "close": 503.320007, "volume": 16459500, "open": 498.4700012207031, "high": 505.0299987792969, "low": 497.79998779296875 }, { "date": "2025-07-14", "close": 503.019989, "volume": 12058800, "open": 501.5199890136719, "high": 503.9700012207031, "low": 501.0299987792969 }, { "date": "2025-07-15", "close": 505.820007, "volume": 14927200, "open": 503.0199890136719, "high": 508.29998779296875, "low": 502.7900085449219 }, { "date": "2025-07-16", "close": 505.619995, "volume": 15154400, "open": 505.17999267578125, "high": 506.7200012207031, "low": 501.8900146484375 }, { "date": "2025-07-17", "close": 511.700012, "volume": 17503100, "open": 505.67999267578125, "high": 513.3699951171875, "low": 505.6199951171875 }, { "date": "2025-07-18", "close": 510.049988, "volume": 21209700, "open": 514.47998046875, "high": 514.6400146484375, "low": 507.42999267578125 }, { "date": "2025-07-21", "close": 510.059998, "volume": 14066800, "open": 506.7099914550781, "high": 512.0900268554688, "low": 505.54998779296875 }, { "date": "2025-07-22", "close": 505.269989, "volume": 13868600, "open": 510.9700012207031, "high": 511.20001220703125, "low": 505.2699890136719 }, { "date": "2025-07-23", "close": 505.869995, "volume": 16396600, "open": 506.75, "high": 506.7900085449219, "low": 500.70001220703125 }, { "date": "2025-07-24", "close": 510.880005, "volume": 16107000, "open": 508.7699890136719, "high": 513.6699829101562, "low": 507.29998779296875 }, { "date": "2025-07-25", "close": 513.710022, "volume": 19125700, "open": 512.469970703125, "high": 518.2899780273438, "low": 510.3599853515625 }, { "date": "2025-07-28", "close": 512.5, "volume": 14308000, "open": 514.0800170898438, "high": 515.0, "low": 510.1199951171875 }, { "date": "2025-07-29", "close": 512.570007, "volume": 16469200, "open": 515.530029296875, "high": 517.6199951171875, "low": 511.55999755859375 }, { "date": "2025-07-30", "close": 513.23999, "volume": 26380400, "open": 515.1699829101562, "high": 515.9500122070312, "low": 509.44000244140625 }, { "date": "2025-07-31", "close": 533.5, "volume": 51617300, "open": 555.22998046875, "high": 555.4500122070312, "low": 531.9000244140625 }, { "date": "2025-08-01", "close": 524.109985, "volume": 28977600, "open": 535.0, "high": 535.7999877929688, "low": 520.8599853515625 }, { "date": "2025-08-04", "close": 535.640015, "volume": 25349000, "open": 528.27001953125, "high": 538.25, "low": 528.1300048828125 }, { "date": "2025-08-05", "close": 527.75, "volume": 19171600, "open": 537.1799926757812, "high": 537.2999877929688, "low": 527.239990234375 }, { "date": "2025-08-06", "close": 524.940002, "volume": 21355700, "open": 530.9000244140625, "high": 531.7000122070312, "low": 524.030029296875 }, { "date": "2025-08-07", "close": 520.840027, "volume": 16079100, "open": 526.7999877929688, "high": 528.0900268554688, "low": 517.5499877929688 }, { "date": "2025-08-08", "close": 522.039978, "volume": 15531000, "open": 522.5999755859375, "high": 524.6599731445312, "low": 519.4099731445312 }, { "date": "2025-08-11", "close": 521.77002, "volume": 20194400, "open": 522.2999877929688, "high": 527.5900268554688, "low": 519.719970703125 }, { "date": "2025-08-12", "close": 529.23999, "volume": 18667000, "open": 523.75, "high": 530.97998046875, "low": 522.7000122070312 }, { "date": "2025-08-13", "close": 520.580017, "volume": 19619200, "open": 532.1099853515625, "high": 532.7000122070312, "low": 519.3699951171875 }, { "date": "2025-08-14", "close": 522.47998, "volume": 20269100, "open": 522.5599975585938, "high": 525.9500122070312, "low": 520.1400146484375 }, { "date": "2025-08-15", "close": 520.169983, "volume": 25213300, "open": 522.77001953125, "high": 526.0999755859375, "low": 519.0800170898438 }, { "date": "2025-08-18", "close": 517.099976, "volume": 23760600, "open": 521.5900268554688, "high": 522.8200073242188, "low": 514.02001953125 }, { "date": "2025-08-19", "close": 509.769989, "volume": 21481000, "open": 515.0, "high": 515.1599731445312, "low": 508.54998779296875 }, { "date": "2025-08-20", "close": 505.720001, "volume": 27723000, "open": 509.8699951171875, "high": 511.0, "low": 504.44000244140625 }, { "date": "2025-08-21", "close": 504.23999, "volume": 18443300, "open": 503.69000244140625, "high": 507.6300048828125, "low": 502.7200012207031 }, { "date": "2025-08-22", "close": 507.230011, "volume": 24324200, "open": 504.25, "high": 510.7300109863281, "low": 502.4100036621094 }, { "date": "2025-08-25", "close": 504.26001, "volume": 21638600, "open": 506.6300048828125, "high": 508.19000244140625, "low": 504.1199951171875 }, { "date": "2025-08-26", "close": 502.040009, "volume": 30835700, "open": 504.3599853515625, "high": 504.9800109863281, "low": 498.510009765625 }, { "date": "2025-08-27", "close": 506.73999, "volume": 17277900, "open": 502.0, "high": 507.2900085449219, "low": 499.8999938964844 }, { "date": "2025-08-28", "close": 509.640015, "volume": 18015600, "open": 507.0899963378906, "high": 511.0899963378906, "low": 505.5 }, { "date": "2025-08-29", "close": 506.690002, "volume": 20961600, "open": 508.6600036621094, "high": 509.6000061035156, "low": 504.489990234375 }, { "date": "2025-09-02", "close": 505.119995, "volume": 18128000, "open": 500.4700012207031, "high": 506.0, "low": 496.80999755859375 }, { "date": "2025-09-03", "close": 505.350006, "volume": 16345100, "open": 503.7900085449219, "high": 507.7900085449219, "low": 502.32000732421875 }, { "date": "2025-09-04", "close": 507.970001, "volume": 15509500, "open": 504.29998779296875, "high": 508.1499938964844, "low": 503.1499938964844 }, { "date": "2025-09-05", "close": 495.0, "volume": 31994800, "open": 509.07000732421875, "high": 511.9700012207031, "low": 492.3699951171875 }, { "date": "2025-09-08", "close": 498.200012, "volume": 16771000, "open": 498.1099853515625, "high": 501.20001220703125, "low": 495.0299987792969 }, { "date": "2025-09-09", "close": 498.410004, "volume": 14410500, "open": 501.42999267578125, "high": 502.25, "low": 497.70001220703125 }, { "date": "2025-09-10", "close": 500.369995, "volume": 21611800, "open": 502.9800109863281, "high": 503.2300109863281, "low": 496.7200012207031 }, { "date": "2025-09-11", "close": 501.01001, "volume": 18881600, "open": 502.25, "high": 503.1700134277344, "low": 497.8800048828125 }, { "date": "2025-09-12", "close": 509.899994, "volume": 23624900, "open": 506.6499938964844, "high": 512.5499877929688, "low": 503.8500061035156 }, { "date": "2025-09-15", "close": 515.359985, "volume": 17143800, "open": 508.7900085449219, "high": 515.469970703125, "low": 507.0 }, { "date": "2025-09-16", "close": 509.040009, "volume": 19711900, "open": 516.8800048828125, "high": 517.22998046875, "low": 508.6000061035156 }, { "date": "2025-09-17", "close": 510.019989, "volume": 15816600, "open": 510.6199951171875, "high": 511.2900085449219, "low": 505.92999267578125 }, { "date": "2025-09-18", "close": 508.450012, "volume": 18913700, "open": 511.489990234375, "high": 513.0700073242188, "low": 507.6600036621094 }, { "date": "2025-09-19", "close": 517.929993, "volume": 52474100, "open": 510.55999755859375, "high": 519.2999877929688, "low": 510.30999755859375 }, { "date": "2025-09-22", "close": 514.450012, "volume": 20009300, "open": 515.5900268554688, "high": 517.739990234375, "low": 512.5399780273438 }, { "date": "2025-09-23", "close": 509.230011, "volume": 19799600, "open": 513.7999877929688, "high": 514.5900268554688, "low": 507.30999755859375 }, { "date": "2025-09-24", "close": 510.149994, "volume": 13533700, "open": 510.3800048828125, "high": 512.47998046875, "low": 506.9200134277344 }, { "date": "2025-09-25", "close": 507.029999, "volume": 15786500, "open": 508.29998779296875, "high": 510.010009765625, "low": 505.0400085449219 }, { "date": "2025-09-26", "close": 511.459991, "volume": 16213100, "open": 510.05999755859375, "high": 513.9400024414062, "low": 506.6199951171875 }, { "date": "2025-09-29", "close": 514.599976, "volume": 17617800, "open": 511.5, "high": 516.8499755859375, "low": 508.8800048828125 }, { "date": "2025-09-30", "close": 517.950012, "volume": 19728200, "open": 513.239990234375, "high": 518.1599731445312, "low": 509.6600036621094 }, { "date": "2025-10-01", "close": 519.710022, "volume": 22632300, "open": 514.7999877929688, "high": 520.510009765625, "low": 511.69000244140625 }, { "date": "2025-10-02", "close": 515.73999, "volume": 21222900, "open": 517.6400146484375, "high": 521.5999755859375, "low": 510.67999267578125 }, { "date": "2025-10-03", "close": 517.349976, "volume": 15112300, "open": 517.0999755859375, "high": 520.489990234375, "low": 515.0 }, { "date": "2025-10-06", "close": 528.570007, "volume": 21388600, "open": 518.6099853515625, "high": 531.030029296875, "low": 518.2000122070312 }, { "date": "2025-10-07", "close": 523.97998, "volume": 14615200, "open": 528.2899780273438, "high": 529.7999877929688, "low": 521.4400024414062 }, { "date": "2025-10-08", "close": 524.849976, "volume": 13363400, "open": 523.280029296875, "high": 526.9500122070312, "low": 523.0900268554688 }, { "date": "2025-10-09", "close": 522.400024, "volume": 18343600, "open": 522.3400268554688, "high": 524.3300170898438, "low": 517.4000244140625 }, { "date": "2025-10-10", "close": 510.959991, "volume": 24133800, "open": 519.6400146484375, "high": 523.5800170898438, "low": 509.6300048828125 }, { "date": "2025-10-13", "close": 514.049988, "volume": 14284200, "open": 516.4099731445312, "high": 516.4099731445312, "low": 511.67999267578125 }, { "date": "2025-10-14", "close": 513.570007, "volume": 14684300, "open": 510.2300109863281, "high": 515.280029296875, "low": 506.0 }, { "date": "2025-10-15", "close": 513.429993, "volume": 14694700, "open": 514.9600219726562, "high": 517.1900024414062, "low": 510.0 }, { "date": "2025-10-16", "close": 511.609985, "volume": 15559600, "open": 512.5800170898438, "high": 516.8499755859375, "low": 508.1300048828125 }, { "date": "2025-10-17", "close": 513.580017, "volume": 19867800, "open": 509.0400085449219, "high": 515.47998046875, "low": 507.30999755859375 }, { "date": "2025-10-20", "close": 516.789978, "volume": 14665600, "open": 514.6099853515625, "high": 518.7000122070312, "low": 513.4299926757812 }, { "date": "2025-10-21", "close": 517.659973, "volume": 15586200, "open": 517.5, "high": 518.6900024414062, "low": 513.0399780273438 }, { "date": "2025-10-22", "close": 520.539978, "volume": 18962700, "open": 521.1500244140625, "high": 525.22998046875, "low": 517.7100219726562 }, { "date": "2025-10-23", "close": 520.559998, "volume": 14023500, "open": 522.4600219726562, "high": 523.9500122070312, "low": 518.6099853515625 }, { "date": "2025-10-24", "close": 523.609985, "volume": 15532400, "open": 522.7899780273438, "high": 525.3499755859375, "low": 520.7100219726562 }, { "date": "2025-10-27", "close": 531.52002, "volume": 18734700, "open": 531.780029296875, "high": 534.5800170898438, "low": 529.010009765625 }, { "date": "2025-10-28", "close": 542.070007, "volume": 29986700, "open": 550.0, "high": 553.719970703125, "low": 540.77001953125 }, { "date": "2025-10-29", "close": 541.549988, "volume": 36023000, "open": 544.9400024414062, "high": 546.27001953125, "low": 536.72998046875 }, { "date": "2025-10-30", "close": 525.76001, "volume": 41023100, "open": 530.47998046875, "high": 534.969970703125, "low": 522.1199951171875 }, { "date": "2025-10-31", "close": 517.809998, "volume": 34006400, "open": 528.8800048828125, "high": 529.3200073242188, "low": 515.0999755859375 }, { "date": "2025-11-03", "close": 517.030029, "volume": 22374700, "open": 519.8099975585938, "high": 524.9600219726562, "low": 514.5900268554688 }, { "date": "2025-11-04", "close": 514.330017, "volume": 20958700, "open": 511.760009765625, "high": 515.5499877929688, "low": 507.8399963378906 }, { "date": "2025-11-05", "close": 507.160004, "volume": 23024300, "open": 513.2999877929688, "high": 514.8300170898438, "low": 506.5799865722656 }, { "date": "2025-11-06", "close": 497.100006, "volume": 27406500, "open": 505.6600036621094, "high": 505.70001220703125, "low": 495.80999755859375 }, { "date": "2025-11-07", "close": 496.820007, "volume": 24019800, "open": 496.95001220703125, "high": 499.3800048828125, "low": 493.25 }, { "date": "2025-11-10", "close": 506.0, "volume": 26101500, "open": 500.0400085449219, "high": 506.8500061035156, "low": 498.79998779296875 }, { "date": "2025-11-11", "close": 508.679993, "volume": 17980000, "open": 504.79998779296875, "high": 509.6000061035156, "low": 502.3500061035156 }, { "date": "2025-11-12", "close": 511.140015, "volume": 26574900, "open": 509.3599853515625, "high": 511.6700134277344, "low": 499.1199951171875 }, { "date": "2025-11-13", "close": 503.290009, "volume": 25273100, "open": 510.30999755859375, "high": 513.5, "low": 501.2900085449219 }, { "date": "2025-11-14", "close": 510.179993, "volume": 28505700, "open": 498.2300109863281, "high": 511.6000061035156, "low": 497.44000244140625 }, { "date": "2025-11-17", "close": 507.48999, "volume": 19092800, "open": 508.45001220703125, "high": 512.1199951171875, "low": 504.9100036621094 }, { "date": "2025-11-18", "close": 493.790009, "volume": 33815100, "open": 495.3699951171875, "high": 502.9800109863281, "low": 486.7799987792969 }, { "date": "2025-11-19", "close": 487.119995, "volume": 23245300, "open": 490.1000061035156, "high": 495.19000244140625, "low": 482.8299865722656 }, { "date": "2025-11-20", "close": 478.429993, "volume": 26802500, "open": 492.7099914550781, "high": 493.57000732421875, "low": 475.5 }, { "date": "2025-11-21", "close": 472.119995, "volume": 31769200, "open": 478.5, "high": 478.9200134277344, "low": 468.2699890136719 }, { "date": "2025-11-24", "close": 474.0, "volume": 34421000, "open": 475.0, "high": 476.8999938964844, "low": 468.0199890136719 }, { "date": "2025-11-25", "close": 476.98999, "volume": 28019800, "open": 474.07000732421875, "high": 479.1499938964844, "low": 464.8900146484375 }, { "date": "2025-11-26", "close": 485.5, "volume": 25709100, "open": 486.30999755859375, "high": 488.30999755859375, "low": 481.20001220703125 }, { "date": "2025-11-28", "close": 492.01001, "volume": 14386700, "open": 487.6000061035156, "high": 492.6300048828125, "low": 486.6499938964844 }, { "date": "2025-12-01", "close": 486.73999, "volume": 23964000, "open": 488.44000244140625, "high": 489.8599853515625, "low": 484.6499938964844 }, { "date": "2025-12-02", "close": 490.0, "volume": 19562700, "open": 486.7200012207031, "high": 493.5, "low": 486.32000732421875 }, { "date": "2025-12-03", "close": 477.730011, "volume": 34615100, "open": 476.32000732421875, "high": 484.239990234375, "low": 475.20001220703125 }, { "date": "2025-12-04", "close": 480.839996, "volume": 22318200, "open": 479.760009765625, "high": 481.32000732421875, "low": 476.489990234375 }, { "date": "2025-12-05", "close": 483.160004, "volume": 22608700, "open": 482.5199890136719, "high": 483.3999938964844, "low": 478.8800048828125 }, { "date": "2025-12-08", "close": 491.019989, "volume": 21965900, "open": 484.8900146484375, "high": 492.29998779296875, "low": 484.3800048828125 }, { "date": "2025-12-09", "close": 492.019989, "volume": 14696100, "open": 489.1000061035156, "high": 492.1199951171875, "low": 488.5 }, { "date": "2025-12-10", "close": 478.559998, "volume": 35756200, "open": 484.0299987792969, "high": 484.25, "low": 475.0799865722656 }, { "date": "2025-12-11", "close": 483.470001, "volume": 24669200, "open": 476.6300048828125, "high": 486.0299987792969, "low": 475.8599853515625 }, { "date": "2025-12-12", "close": 478.529999, "volume": 21248100, "open": 479.82000732421875, "high": 482.45001220703125, "low": 476.3399963378906 }, { "date": "2025-12-15", "close": 474.820007, "volume": 23727700, "open": 480.1000061035156, "high": 480.7200012207031, "low": 472.5199890136719 }, { "date": "2025-12-16", "close": 476.390015, "volume": 20705600, "open": 471.9100036621094, "high": 477.8900146484375, "low": 470.8800048828125 }, { "date": "2025-12-17", "close": 476.119995, "volume": 24527200, "open": 476.9100036621094, "high": 480.0, "low": 475.0 }, { "date": "2025-12-18", "close": 483.980011, "volume": 28573500, "open": 478.19000244140625, "high": 489.6000061035156, "low": 477.8900146484375 }, { "date": "2025-12-19", "close": 485.920013, "volume": 70836100, "open": 487.3599853515625, "high": 487.8500061035156, "low": 482.489990234375 }, { "date": "2025-12-22", "close": 484.920013, "volume": 16963000, "open": 486.1199951171875, "high": 488.7300109863281, "low": 482.69000244140625 }, { "date": "2025-12-23", "close": 486.850006, "volume": 14683600, "open": 484.9800109863281, "high": 487.8299865722656, "low": 484.739990234375 }, { "date": "2025-12-24", "close": 488.019989, "volume": 5855900, "open": 485.67999267578125, "high": 489.1600036621094, "low": 484.8299865722656 }, { "date": "2025-12-26", "close": 487.709991, "volume": 8842200, "open": 486.7099914550781, "high": 488.1199951171875, "low": 485.9599914550781 }, { "date": "2025-12-29", "close": 487.100006, "volume": 10893400, "open": 484.8599853515625, "high": 488.3500061035156, "low": 484.17999267578125 }, { "date": "2025-12-30", "close": 487.480011, "volume": 13944500, "open": 485.92999267578125, "high": 489.67999267578125, "low": 485.5 }, { "date": "2025-12-31", "close": 483.619995, "volume": 15601600, "open": 487.8399963378906, "high": 488.1400146484375, "low": 483.29998779296875 }, { "date": "2026-01-02", "close": 472.940002, "volume": 25571600, "open": 484.3900146484375, "high": 484.6600036621094, "low": 470.1600036621094 }, { "date": "2026-01-05", "close": 472.850006, "volume": 25250300, "open": 474.05999755859375, "high": 476.07000732421875, "low": 469.5 }, { "date": "2026-01-06", "close": 478.51001, "volume": 23037700, "open": 473.79998779296875, "high": 478.739990234375, "low": 469.75 }, { "date": "2026-01-07", "close": 483.470001, "volume": 25564200, "open": 479.760009765625, "high": 489.70001220703125, "low": 477.95001220703125 }, { "date": "2026-01-08", "close": 478.109985, "volume": 18162600, "open": 481.239990234375, "high": 482.6600036621094, "low": 475.8599853515625 }, { "date": "2026-01-09", "close": 479.279999, "volume": 18491000, "open": 474.05999755859375, "high": 479.82000732421875, "low": 472.20001220703125 }, { "date": "2026-01-12", "close": 477.179993, "volume": 23519900, "open": 476.6700134277344, "high": 480.989990234375, "low": 475.67999267578125 }, { "date": "2026-01-13", "close": 470.670013, "volume": 28545800, "open": 474.67999267578125, "high": 475.7799987792969, "low": 465.95001220703125 }, { "date": "2026-01-14", "close": 459.380005, "volume": 28184300, "open": 466.4599914550781, "high": 468.20001220703125, "low": 457.1700134277344 }, { "date": "2026-01-15", "close": 456.660004, "volume": 23225800, "open": 464.1199951171875, "high": 464.25, "low": 455.8999938964844 }, { "date": "2026-01-16", "close": 459.859985, "volume": 34246700, "open": 457.8299865722656, "high": 463.19000244140625, "low": 456.4800109863281 }, { "date": "2026-01-20", "close": 454.519989, "volume": 26130000, "open": 451.2200012207031, "high": 456.79998779296875, "low": 449.2799987792969 }, { "date": "2026-01-21", "close": 444.109985, "volume": 37980500, "open": 452.6000061035156, "high": 452.69000244140625, "low": 438.67999267578125 }, { "date": "2026-01-22", "close": 451.140015, "volume": 25349400, "open": 447.6199951171875, "high": 452.8399963378906, "low": 444.70001220703125 }, { "date": "2026-01-23", "close": 465.950012, "volume": 38000200, "open": 451.8699951171875, "high": 471.1000061035156, "low": 450.5299987792969 }, { "date": "2026-01-26", "close": 470.279999, "volume": 29291200, "open": 465.30999755859375, "high": 474.25, "low": 462.0 }, { "date": "2026-01-27", "close": 480.579987, "volume": 29213900, "open": 473.70001220703125, "high": 482.8699951171875, "low": 473.1600036621094 }, { "date": "2026-01-28", "close": 481.630005, "volume": 36875400, "open": 483.2099914550781, "high": 483.739990234375, "low": 478.0 }, { "date": "2026-01-29", "close": 433.5, "volume": 128855300, "open": 439.989990234375, "high": 442.5, "low": 421.0199890136719 }, { "date": "2026-01-30", "close": 430.290009, "volume": 58566800, "open": 439.1700134277344, "high": 439.6000061035156, "low": 426.45001220703125 }, { "date": "2026-02-02", "close": 423.369995, "volume": 42219900, "open": 430.239990234375, "high": 430.739990234375, "low": 422.25 }, { "date": "2026-02-03", "close": 411.209991, "volume": 61424100, "open": 422.010009765625, "high": 422.04998779296875, "low": 408.55999755859375 }, { "date": "2026-02-04", "close": 414.190002, "volume": 45012400, "open": 411.0, "high": 419.79998779296875, "low": 409.239990234375 }, { "date": "2026-02-05", "close": 393.670013, "volume": 66289200, "open": 407.44000244140625, "high": 408.29998779296875, "low": 392.32000732421875 }, { "date": "2026-02-06", "close": 401.140015, "volume": 53515300, "open": 399.1700134277344, "high": 401.7900085449219, "low": 392.9200134277344 }, { "date": "2026-02-09", "close": 413.600006, "volume": 45480500, "open": 404.8500061035156, "high": 414.8900146484375, "low": 400.8699951171875 }, { "date": "2026-02-10", "close": 413.269989, "volume": 44857900, "open": 419.6199951171875, "high": 423.67999267578125, "low": 412.70001220703125 }, { "date": "2026-02-11", "close": 404.369995, "volume": 42491000, "open": 416.17999267578125, "high": 416.4599914550781, "low": 401.010009765625 }, { "date": "2026-02-12", "close": 401.839996, "volume": 40802400, "open": 405.0, "high": 406.20001220703125, "low": 398.010009765625 }, { "date": "2026-02-13", "close": 401.320007, "volume": 34091600, "open": 404.45001220703125, "high": 405.5400085449219, "low": 398.04998779296875 }, { "date": "2026-02-17", "close": 396.859985, "volume": 32078800, "open": 399.2200012207031, "high": 400.5199890136719, "low": 394.5299987792969 }, { "date": "2026-02-18", "close": 399.600006, "volume": 23223400, "open": 398.1300048828125, "high": 402.55999755859375, "low": 396.32000732421875 }, { "date": "2026-02-19", "close": 398.459991, "volume": 28234000, "open": 400.69000244140625, "high": 404.42999267578125, "low": 396.6700134277344 }, { "date": "2026-02-20", "close": 397.230011, "volume": 34015200, "open": 396.1099853515625, "high": 400.1199951171875, "low": 395.1600036621094 }, { "date": "2026-02-23", "close": 384.470001, "volume": 43238300, "open": 395.0, "high": 395.3599853515625, "low": 383.1000061035156 }, { "date": "2026-02-24", "close": 389.0, "volume": 33884700, "open": 384.1400146484375, "high": 389.3599853515625, "low": 381.7099914550781 }, { "date": "2026-02-25", "close": 400.600006, "volume": 43625500, "open": 390.5299987792969, "high": 401.4700012207031, "low": 390.1600036621094 }, { "date": "2026-02-26", "close": 401.720001, "volume": 34405900, "open": 404.7099914550781, "high": 407.489990234375, "low": 398.739990234375 }, { "date": "2026-02-27", "close": 392.73999, "volume": 51367200, "open": 390.8800048828125, "high": 396.82000732421875, "low": 389.8800048828125 }, { "date": "2026-03-02", "close": 398.549988, "volume": 35474900, "open": 392.8599853515625, "high": 401.19000244140625, "low": 390.6300048828125 }, { "date": "2026-03-03", "close": 403.929993, "volume": 38199200, "open": 393.1400146484375, "high": 406.70001220703125, "low": 392.6700134277344 }, { "date": "2026-03-04", "close": 405.200012, "volume": 35808000, "open": 401.2699890136719, "high": 411.0299987792969, "low": 400.30999755859375 }, { "date": "2026-03-05", "close": 410.679993, "volume": 39001300, "open": 404.4200134277344, "high": 411.6099853515625, "low": 404.3999938964844 }, { "date": "2026-03-06", "close": 408.959991, "volume": 31123900, "open": 409.20001220703125, "high": 413.04998779296875, "low": 408.510009765625 }, { "date": "2026-03-09", "close": 409.410004, "volume": 30131900, "open": 404.9200134277344, "high": 410.2099914550781, "low": 403.5 }, { "date": "2026-03-10", "close": 405.76001, "volume": 31706400, "open": 410.0299987792969, "high": 410.20001220703125, "low": 402.92999267578125 }, { "date": "2026-03-11", "close": 404.880005, "volume": 25512100, "open": 405.57000732421875, "high": 409.010009765625, "low": 401.5899963378906 }, { "date": "2026-03-12", "close": 401.859985, "volume": 27263900, "open": 404.6300048828125, "high": 406.1199951171875, "low": 401.7099914550781 }, { "date": "2026-03-13", "close": 395.549988, "volume": 26848000, "open": 401.0, "high": 404.79998779296875, "low": 394.25 }, { "date": "2026-03-16", "close": 399.950012, "volume": 27733700, "open": 398.07000732421875, "high": 400.6300048828125, "low": 394.7900085449219 }, { "date": "2026-03-17", "close": 399.410004, "volume": 26228300, "open": 400.2699890136719, "high": 404.3999938964844, "low": 397.75 }, { "date": "2026-03-18", "close": 391.790009, "volume": 25908500, "open": 397.1300048828125, "high": 398.0, "low": 391.0 }, { "date": "2026-03-19", "close": 389.019989, "volume": 25138800, "open": 390.1000061035156, "high": 392.489990234375, "low": 387.05999755859375 }, { "date": "2026-03-20", "close": 381.869995, "volume": 50853200, "open": 386.7900085449219, "high": 387.0, "low": 380.1199951171875 }, { "date": "2026-03-23", "close": 383.0, "volume": 29680100, "open": 383.8999938964844, "high": 387.2099914550781, "low": 381.67999267578125 }, { "date": "2026-03-24", "close": 372.73999, "volume": 42733600, "open": 382.3599853515625, "high": 382.4700012207031, "low": 371.8500061035156 }, { "date": "2026-03-25", "close": 371.040009, "volume": 31181200, "open": 376.9200134277344, "high": 377.05999755859375, "low": 369.6300048828125 }, { "date": "2026-03-26", "close": 365.970001, "volume": 36836600, "open": 370.82000732421875, "high": 374.7200012207031, "low": 365.19000244140625 }, { "date": "2026-03-27", "close": 356.769989, "volume": 37883400, "open": 361.8999938964844, "high": 362.45001220703125, "low": 356.510009765625 }, { "date": "2026-03-30", "close": 358.959991, "volume": 44797000, "open": 361.8999938964844, "high": 365.3599853515625, "low": 356.2799987792969 }, { "date": "2026-03-31", "close": 370.170013, "volume": 45244400, "open": 364.54998779296875, "high": 372.8999938964844, "low": 363.07000732421875 }, { "date": "2026-04-01", "close": 369.369995, "volume": 29417200, "open": 373.489990234375, "high": 373.989990234375, "low": 368.20001220703125 }, { "date": "2026-04-02", "close": 373.459991, "volume": 24099100, "open": 367.2099914550781, "high": 373.6400146484375, "low": 364.1499938964844 }, { "date": "2026-04-06", "close": 372.880005, "volume": 16146600, "open": 373.489990234375, "high": 373.7300109863281, "low": 369.5 }, { "date": "2026-04-07", "close": 372.290009, "volume": 21443300, "open": 370.3399963378906, "high": 372.45001220703125, "low": 366.55999755859375 }, { "date": "2026-04-08", "close": 374.329987, "volume": 33064800, "open": 384.9800109863281, "high": 385.0, "low": 371.4100036621094 }, { "date": "2026-04-09", "close": 373.070007, "volume": 30435300, "open": 372.5, "high": 373.5, "low": 367.04998779296875 }, { "date": "2026-04-10", "close": 370.869995, "volume": 28111100, "open": 372.9800109863281, "high": 375.6400146484375, "low": 370.0299987792969 }, { "date": "2026-04-13", "close": 384.369995, "volume": 35745800, "open": 373.6099853515625, "high": 384.5400085449219, "low": 371.0199890136719 }, { "date": "2026-04-14", "close": 393.109985, "volume": 37504500, "open": 387.9200134277344, "high": 394.69000244140625, "low": 386.5199890136719 }, { "date": "2026-04-15", "close": 411.220001, "volume": 45063400, "open": 398.0, "high": 414.3699951171875, "low": 396.7300109863281 }, { "date": "2026-04-16", "close": 420.26001, "volume": 41642400, "open": 419.8599853515625, "high": 420.82000732421875, "low": 412.1400146484375 }, { "date": "2026-04-17", "close": 422.790009, "volume": 48568200, "open": 424.82000732421875, "high": 431.5799865722656, "low": 420.69000244140625 }, { "date": "2026-04-20", "close": 418.070007, "volume": 27582200, "open": 421.1499938964844, "high": 423.3299865722656, "low": 416.29998779296875 }, { "date": "2026-04-21", "close": 424.160004, "volume": 32048500, "open": 420.239990234375, "high": 427.17999267578125, "low": 417.20001220703125 }, { "date": "2026-04-22", "close": 432.920013, "volume": 29378200, "open": 426.19000244140625, "high": 433.70001220703125, "low": 423.6700134277344 }, { "date": "2026-04-23", "close": 415.75, "volume": 38308000, "open": 419.8900146484375, "high": 423.6600036621094, "low": 411.4100036621094 }, { "date": "2026-04-24", "close": 424.619995, "volume": 27457400, "open": 416.9700012207031, "high": 424.95001220703125, "low": 415.79998779296875 }, { "date": "2026-04-27", "close": 424.820007, "volume": 30867300, "open": 422.3800048828125, "high": 427.1099853515625, "low": 417.07000732421875 }, { "date": "2026-04-28", "close": 429.25, "volume": 30438100, "open": 424.57000732421875, "high": 429.9200134277344, "low": 421.8999938964844 }, { "date": "2026-04-29", "close": 424.459991, "volume": 38288300, "open": 424.5799865722656, "high": 426.82000732421875, "low": 420.2900085449219 }, { "date": "2026-04-30", "close": 407.779999, "volume": 70909400, "open": 410.80999755859375, "high": 414.4200134277344, "low": 398.010009765625 }, { "date": "2026-05-01", "close": 414.440002, "volume": 31372400, "open": 412.79998779296875, "high": 417.1099853515625, "low": 410.44000244140625 }, { "date": "2026-05-04", "close": 413.619995, "volume": 28066500, "open": 411.5400085449219, "high": 420.7799987792969, "low": 410.79998779296875 }, { "date": "2026-05-05", "close": 411.380005, "volume": 25700900, "open": 415.32000732421875, "high": 416.7799987792969, "low": 408.79998779296875 }, { "date": "2026-05-06", "close": 413.959991, "volume": 30285900, "open": 408.0, "high": 418.4200134277344, "low": 405.1099853515625 }, { "date": "2026-05-07", "close": 420.769989, "volume": 34942400, "open": 420.1099853515625, "high": 427.9800109863281, "low": 418.760009765625 }, { "date": "2026-05-08", "close": 415.119995, "volume": 33383800, "open": 417.3900146484375, "high": 418.6300048828125, "low": 414.0 }, { "date": "2026-05-11", "close": 412.660004, "volume": 35657900, "open": 407.8699951171875, "high": 412.69000244140625, "low": 405.5 }, { "date": "2026-05-12", "close": 407.769989, "volume": 38594200, "open": 414.4800109863281, "high": 415.5, "low": 406.6400146484375 }, { "date": "2026-05-13", "close": 405.209991, "volume": 29667100, "open": 403.20001220703125, "high": 406.30999755859375, "low": 401.0299987792969 }, { "date": "2026-05-14", "close": 409.429993, "volume": 27077500, "open": 404.4800109863281, "high": 411.8399963378906, "low": 400.8800048828125 }, { "date": "2026-05-15", "close": 421.920013, "volume": 50771200, "open": 414.2699890136719, "high": 428.1700134277344, "low": 412.9100036621094 }, { "date": "2026-05-18", "close": 423.540009, "volume": 32564100, "open": 416.6199951171875, "high": 425.1199951171875, "low": 415.6099853515625 }, { "date": "2026-05-19", "close": 417.420013, "volume": 33018700, "open": 429.8999938964844, "high": 432.70001220703125, "low": 416.489990234375 }, { "date": "2026-05-20", "close": 421.059998, "volume": 27864000, "open": 414.1700134277344, "high": 422.1000061035156, "low": 411.29998779296875 }, { "date": "2026-05-21", "close": 419.089996, "volume": 31393500, "open": 424.75, "high": 426.3399963378906, "low": 415.7099914550781 }, { "date": "2026-05-22", "close": 418.570007, "volume": 22390300, "open": 419.5400085449219, "high": 424.3999938964844, "low": 416.3299865722656 }, { "date": "2026-05-26", "close": 416.029999, "volume": 30398000, "open": 416.42999267578125, "high": 419.7699890136719, "low": 413.0199890136719 }, { "date": "2026-05-27", "close": 412.670013, "volume": 28901500, "open": 411.010009765625, "high": 415.94000244140625, "low": 409.5799865722656 }, { "date": "2026-05-28", "close": 426.98999, "volume": 47250500, "open": 412.9800109863281, "high": 429.489990234375, "low": 412.6700134277344 }, { "date": "2026-05-29", "close": 450.23999, "volume": 79654400, "open": 432.54998779296875, "high": 450.3299865722656, "low": 432.3599853515625 }, { "date": "2026-06-01", "close": 460.519989, "volume": 53628900, "open": 464.8399963378906, "high": 466.32000732421875, "low": 458.2699890136719 }, { "date": "2026-06-02", "close": 441.309998, "volume": 37036800, "open": 446.8800048828125, "high": 453.5, "low": 440.42999267578125 }, { "date": "2026-06-03", "close": 427.339996, "volume": 39037000, "open": 438.45001220703125, "high": 440.3900146484375, "low": 424.25 }, { "date": "2026-06-04", "close": 428.049988, "volume": 26899500, "open": 435.80999755859375, "high": 436.1499938964844, "low": 426.4100036621094 }, { "date": "2026-06-05", "close": 416.670013, "volume": 34782200, "open": 428.3399963378906, "high": 429.4700012207031, "low": 414.3999938964844 }, { "date": "2026-06-08", "close": 411.73999, "volume": 32086700, "open": 414.1400146484375, "high": 417.1600036621094, "low": 408.55999755859375 }, { "date": "2026-06-09", "close": 403.410004, "volume": 35317300, "open": 409.0299987792969, "high": 411.9800109863281, "low": 398.4800109863281 }, { "date": "2026-06-10", "close": 397.359985, "volume": 32576000, "open": 398.54998779296875, "high": 405.0400085449219, "low": 397.1600036621094 }, { "date": "2026-06-11", "close": 390.339996, "volume": 47224100, "open": 395.2099914550781, "high": 396.8500061035156, "low": 384.0 }, { "date": "2026-06-12", "close": 390.73999, "volume": 34865800, "open": 391.42999267578125, "high": 391.739990234375, "low": 382.2699890136719 }, { "date": "2026-06-15", "close": 399.76001, "volume": 32266400, "open": 396.79998779296875, "high": 401.75, "low": 392.8500061035156 }, { "date": "2026-06-16", "close": 393.829987, "volume": 31506800, "open": 395.7900085449219, "high": 396.8399963378906, "low": 390.69000244140625 }, { "date": "2026-06-17", "close": 378.910004, "volume": 41987800, "open": 390.25, "high": 390.3699951171875, "low": 377.32000732421875 }, { "date": "2026-06-18", "close": 379.399994, "volume": 59714200, "open": 377.82000732421875, "high": 381.3699951171875, "low": 373.2799987792969 }, { "date": "2026-06-22", "close": 367.339996, "volume": 45171100, "open": 375.739990234375, "high": 381.6300048828125, "low": 367.07000732421875 }, { "date": "2026-06-23", "close": 373.940002, "volume": 40647600, "open": 372.3800048828125, "high": 377.2200012207031, "low": 370.6700134277344 }, { "date": "2026-06-24", "close": 365.459991, "volume": 44509900, "open": 371.57000732421875, "high": 378.8800048828125, "low": 364.7799987792969 }, { "date": "2026-06-25", "close": 352.829987, "volume": 66179000, "open": 362.7699890136719, "high": 364.2300109863281, "low": 349.20001220703125 }, { "date": "2026-06-26", "close": 372.970001, "volume": 186201600, "open": 357.1499938964844, "high": 376.6099853515625, "low": 355.42999267578125 }, { "date": "2026-06-29", "close": 368.570007, "volume": 51229900, "open": 377.5, "high": 380.5, "low": 359.8999938964844 }, { "date": "2026-06-30", "close": 373.019989, "volume": 44945700, "open": 371.0299987792969, "high": 374.1499938964844, "low": 367.45001220703125 }, { "date": "2026-07-01", "close": 384.279999, "volume": 48065800, "open": 380.8299865722656, "high": 388.8299865722656, "low": 374.8900146484375 }, { "date": "2026-07-02", "close": 390.48999, "volume": 42128900, "open": 384.4800109863281, "high": 392.20001220703125, "low": 383.70001220703125 }, { "date": "2026-07-06", "close": 386.73999, "volume": 34224500, "open": 387.0400085449219, "high": 389.1499938964844, "low": 381.2200012207031 }, { "date": "2026-07-07", "close": 388.839996, "volume": 29297500, "open": 392.489990234375, "high": 395.57000732421875, "low": 388.2200012207031 }, { "date": "2026-07-08", "close": 383.339996, "volume": 25908300, "open": 384.0299987792969, "high": 385.30999755859375, "low": 381.3299865722656 }, { "date": "2026-07-09", "close": 384.359985, "volume": 31083200, "open": 374.45001220703125, "high": 384.6499938964844, "low": 373.3500061035156 }, { "date": "2026-07-10", "close": 385.100006, "volume": 24644600, "open": 387.79998779296875, "high": 391.9100036621094, "low": 381.5 }, { "date": "2026-07-13", "close": 390.98999, "volume": 28914900, "open": 387.75, "high": 393.6499938964844, "low": 384.1499938964844 }, { "date": "2026-07-14", "close": 384.929993, "volume": 27863900, "open": 382.82000732421875, "high": 388.19000244140625, "low": 378.6499938964844 }, { "date": "2026-07-15", "close": 395.630005, "volume": 36253700, "open": 387.79998779296875, "high": 398.9599914550781, "low": 386.3999938964844 }, { "date": "2026-07-16", "close": 401.100006, "volume": 37047400, "open": 398.30999755859375, "high": 405.989990234375, "low": 392.04998779296875 }, { "date": "2026-07-17", "close": 393.820007, "volume": 33049800, "open": 394.8599853515625, "high": 398.3900146484375, "low": 389.3900146484375 }, { "date": "2026-07-20", "close": 402.290009, "volume": 27915800, "open": 391.4100036621094, "high": 403.17999267578125, "low": 389.6499938964844 }, { "date": "2026-07-21", "close": 397.75, "volume": 24126600, "open": 398.80999755859375, "high": 401.4700012207031, "low": 396.32000732421875 }, { "date": "2026-07-22", "close": 390.339996, "volume": 28142500, "open": 399.5799865722656, "high": 401.0, "low": 386.9599914550781 }, { "date": "2026-07-23", "close": 381.579987, "volume": 30351800, "open": 389.9700012207031, "high": 391.7799987792969, "low": 377.3900146484375 }, { "date": "2026-07-24", "close": 381.700012, "volume": 27659400, "open": 387.04998779296875, "high": 389.0299987792969, "low": 380.6499938964844 }, { "date": "2026-07-27", "close": 389.100006, "volume": 27856200, "open": 390.0799865722656, "high": 394.20001220703125, "low": 387.989990234375 }, { "date": "2026-07-28", "close": 393.350006, "volume": 32367500, "open": 393.1600036621094, "high": 400.32000732421875, "low": 391.29998779296875 }, { "date": "2026-07-29", "close": 390.540009, "volume": 47209000, "open": 393.3999938964844, "high": 401.25, "low": 388.739990234375 }, { "date": "2026-07-30", "close": 451.100006, "volume": 110160700, "open": 437.8999938964844, "high": 458.69000244140625, "low": 432.44000244140625 }, { "date": "2026-07-31", "close": 464.720001, "volume": 60846000, "open": 450.0, "high": 466.8399963378906, "low": 449.3299865722656 }, { "date": "2026-08-03", "close": 487.649994, "volume": 66762100, "open": 476.1300048828125, "high": 491.6499938964844, "low": 475.0 }, { "date": "2026-08-04", "close": 492.809998, "volume": 50455500, "open": 480.8999938964844, "high": 499.44000244140625, "low": 479.1700134277344 }, { "date": "2026-08-05", "close": 487.459991, "volume": 33388900, "open": 496.3599853515625, "high": 498.239990234375, "low": 485.67999267578125 }, { "date": "2026-08-06", "close": 499.859985, "volume": 36441500, "open": 488.54998779296875, "high": 501.55999755859375, "low": 488.5199890136719 }, { "date": "2026-08-07", "close": 499.98999, "volume": 28846200, "open": 499.2099914550781, "high": 505.17999267578125, "low": 498.7300109863281 }, { "date": "2026-08-10", "close": 506.059998, "volume": 31206100, "open": 503.44000244140625, "high": 513.72998046875, "low": 502.2699890136719 }, { "date": "2026-08-11", "close": 503.809998, "volume": 23049800, "open": 504.3299865722656, "high": 505.3299865722656, "low": 499.54998779296875 }, { "date": "2026-08-12", "close": 492.429993, "volume": 29001500, "open": 499.989990234375, "high": 501.5, "low": 491.5199890136719 }, { "date": "2026-08-13", "close": 496.880005, "volume": 23039000, "open": 493.2699890136719, "high": 501.3399963378906, "low": 493.010009765625 }, { "date": "2026-08-14", "close": 495.399994, "volume": 16217600, "open": 496.3599853515625, "high": 500.010009765625, "low": 493.9200134277344 }, { "date": "2026-08-17", "close": 480.350006, "volume": 29635800, "open": 490.1400146484375, "high": 492.6600036621094, "low": 478.4100036621094 }, { "date": "2026-08-18", "close": 481.630005, "volume": 24087600, "open": 481.5400085449219, "high": 484.2699890136719, "low": 477.1499938964844 }, { "date": "2026-08-19", "close": 484.309998, "volume": 19961900, "open": 480.07000732421875, "high": 489.29998779296875, "low": 479.3599853515625 }, { "date": "2026-08-20", "close": 481.149994, "volume": 20020800, "open": 483.29998779296875, "high": 484.1600036621094, "low": 479.5 }, { "date": "2026-08-21", "close": 483.23999, "volume": 22510800, "open": 479.8800048828125, "high": 486.3599853515625, "low": 478.5299987792969 }, { "date": "2026-08-24", "close": 487.309998, "volume": 17230800, "open": 483.2099914550781, "high": 490.6099853515625, "low": 481.8599853515625 }, { "date": "2026-08-25", "close": 491.709991, "volume": 19519000, "open": 485.44000244140625, "high": 492.44000244140625, "low": 484.29998779296875 }, { "date": "2026-08-26", "close": 496.369995, "volume": 20758900, "open": 487.8500061035156, "high": 497.3999938964844, "low": 487.30999755859375 }, { "date": "2026-08-27", "close": 505.059998, "volume": 28688800, "open": 494.8800048828125, "high": 506.4800109863281, "low": 490.0799865722656 }, { "date": "2026-08-28", "close": 513.530029, "volume": 29207300, "open": 505.3299865722656, "high": 517.780029296875, "low": 504.8699951171875 }, { "date": "2026-08-31", "close": 507.290009, "volume": 27208900, "open": 510.3800048828125, "high": 512.1900024414062, "low": 506.3900146484375 }, { "date": "2026-09-01", "close": 501.019989, "volume": 21046900, "open": 497.5199890136719, "high": 505.9700012207031, "low": 496.7799987792969 }, { "date": "2026-09-02", "close": 496.820007, "volume": 15336100, "open": 499.8500061035156, "high": 500.2699890136719, "low": 493.80999755859375 }, { "date": "2026-09-03", "close": 510.119995, "volume": 24125900, "open": 501.6600036621094, "high": 515.6500244140625, "low": 500.79998779296875 }, { "date": "2026-09-04", "close": 499.700012, "volume": 18101800, "open": 510.0, "high": 511.0, "low": 499.3599853515625 }, { "date": "2026-09-08", "close": 493.950012, "volume": 18882300, "open": 493.010009765625, "high": 495.19000244140625, "low": 490.1499938964844 }, { "date": "2026-09-09", "close": 491.649994, "volume": 12889600, "open": 493.07000732421875, "high": 494.3900146484375, "low": 489.79998779296875 }, { "date": "2026-09-10", "close": 492.440002, "volume": 16038800, "open": 488.32000732421875, "high": 494.5199890136719, "low": 486.0 }, { "date": "2026-09-11", "close": 495.630005, "volume": 14510500, "open": 495.6499938964844, "high": 498.9700012207031, "low": 492.5799865722656 }, { "date": "2026-09-14", "close": 505.410004, "volume": 23091900, "open": 497.05999755859375, "high": 509.95001220703125, "low": 495.3399963378906 }, { "date": "2026-09-15", "close": 497.119995, "volume": 17794600, "open": 500.05999755859375, "high": 505.8999938964844, "low": 495.5400085449219 }, { "date": "2026-09-16", "close": 490.299988, "volume": 16670300, "open": 493.0299987792969, "high": 495.9700012207031, "low": 487.2300109863281 }, { "date": "2026-09-17", "close": 497.75, "volume": 17841600, "open": 497.79998779296875, "high": 501.4700012207031, "low": 493.1700134277344 }, { "date": "2026-09-18", "close": 493.779999, "volume": 39622300, "open": 497.9700012207031, "high": 498.6499938964844, "low": 491.1000061035156 }, { "date": "2026-09-21", "close": 501.609985, "volume": 27959900, "open": 494.95001220703125, "high": 501.8699951171875, "low": 491.3299865722656 }, { "date": "2026-09-22", "close": 498.0, "volume": 21652800, "open": 507.32000732421875, "high": 508.5, "low": 493.6499938964844 }, { "date": "2026-09-23", "close": 500.589996, "volume": 19445600, "open": 500.760009765625, "high": 509.44000244140625, "low": 495.8800048828125 }, { "date": "2026-09-24", "close": 497.929993, "volume": 16657600, "open": 495.07000732421875, "high": 498.8999938964844, "low": 491.2200012207031 }, { "date": "2026-09-25", "close": 516.169983, "volume": 38193100, "open": 499.0400085449219, "high": 519.4000244140625, "low": 497.25 }, { "date": "2026-09-28", "close": 509.220001, "volume": 19626900, "open": 505.4700012207031, "high": 513.3300170898438, "low": 502.2200012207031 }, { "date": "2026-09-29", "close": 508.959991, "volume": 21341800, "open": 508.30999755859375, "high": 513.6400146484375, "low": 502.3999938964844 }, { "date": "2026-09-30", "close": 512.900024, "volume": 27223300, "open": 511.6099853515625, "high": 519.8300170898438, "low": 510.30999755859375 }, { "date": "2026-10-01", "close": 512.799988, "volume": 19731900, "open": 519.8800048828125, "high": 522.8499755859375, "low": 512.1699829101562 }, { "date": "2026-10-02", "close": 517.530029, "volume": 17822300, "open": 519.3900146484375, "high": 522.5, "low": 513.6599731445312 }, { "date": "2026-10-05", "close": 525.179993, "volume": 26604800, "open": 521.6199951171875, "high": 532.3499755859375, "low": 521.469970703125 }, { "date": "2026-10-06", "close": 529.299988, "volume": 21107500, "open": 531.6799926757812, "high": 535.6900024414062, "low": 528.780029296875 }, { "date": "2026-10-07", "close": 529.76001, "volume": 16790200, "open": 530.72998046875, "high": 531.72998046875, "low": 524.6900024414062 }, { "date": "2026-10-08", "close": 522.609985, "volume": 20228700, "open": 529.8099975585938, "high": 533.510009765625, "low": 518.7899780273438 }, { "date": "2026-10-09", "close": 535.070007, "volume": 18500600, "open": 528.239990234375, "high": 537.219970703125, "low": 526.239990234375 }, { "date": "2026-10-12", "close": 541.150024, "volume": 18314900, "open": 537.530029296875, "high": 542.739990234375, "low": 535.7000122070312 }, { "date": "2026-10-13", "close": 543.450012, "volume": 23852000, "open": 544.6400146484375, "high": 551.1500244140625, "low": 543.0599975585938 }, { "date": "2026-10-14", "close": 533.690002, "volume": 22324300, "open": 545.27001953125, "high": 545.75, "low": 532.5399780273438 }, { "date": "2026-10-15", "close": 539.440002, "volume": 24151200, "open": 533.3200073242188, "high": 541.1300048828125, "low": 531.219970703125 }, { "date": "2026-10-16", "close": 529.049988, "volume": 24845700, "open": 541.3099975585938, "high": 543.8200073242188, "low": 524.4299926757812 }, { "date": "2026-10-19", "close": 533.52002, "volume": 17994900, "open": 528.7000122070312, "high": 535.5700073242188, "low": 528.0599975585938 }, { "date": "2026-10-20", "close": 531.869995, "volume": 14576000, "open": 533.9099731445312, "high": 534.2100219726562, "low": 525.8400268554688 }, { "date": "2026-10-21", "close": 532.950012, "volume": 13940100, "open": 529.4400024414062, "high": 533.280029296875, "low": 525.02001953125 }, { "date": "2026-10-22", "close": 521.080017, "volume": 21266600, "open": 533.1400146484375, "high": 533.5999755859375, "low": 520.2999877929688 }, { "date": "2026-10-23", "close": 524.51001, "volume": 13671500, "open": 517.75, "high": 525.77001953125, "low": 515.7000122070312 }, { "date": "2026-10-26", "close": 532.599976, "volume": 19021000, "open": 527.4000244140625, "high": 533.25, "low": 521.6900024414062 }, { "date": "2026-10-27", "close": 531.330017, "volume": 19532300, "open": 532.3499755859375, "high": 534.7000122070312, "low": 528.3300170898438 }, { "date": "2026-10-28", "close": 531.01001, "volume": 28594200, "open": 531.8200073242188, "high": 535.0, "low": 526.1400146484375 }, { "date": "2026-10-29", "close": 530.140015, "volume": 39333200, "open": 540.219970703125, "high": 541.2899780273438, "low": 519.5599975585938 }, { "date": "2026-10-30", "close": 521.909973, "volume": 35652000, "open": 525.27001953125, "high": 526.0, "low": 514.3499755859375 }, { "date": "2026-11-02", "close": 507.119995, "volume": 34743300, "open": 524.02001953125, "high": 529.6300048828125, "low": 504.9599914550781 }, { "date": "2026-11-03", "close": 520.98999, "volume": 20010200, "open": 509.010009765625, "high": 523.4400024414062, "low": 507.82000732421875 }, { "date": "2026-11-04", "close": 555.799988, "volume": 50807800, "open": 543.7000122070312, "high": 559.1500244140625, "low": 542.2999877929688 }, { "date": "2026-11-05", "close": 535.929993, "volume": 42507900, "open": 554.9400024414062, "high": 557.6199951171875, "low": 532.6799926757812 }, { "date": "2026-11-06", "close": 530.609985, "volume": 26956400, "open": 525.6900024414062, "high": 538.3300170898438, "low": 524.469970703125 }, { "date": "2026-11-09", "close": 545.179993, "volume": 25337400, "open": 544.489990234375, "high": 548.280029296875, "low": 538.7000122070312 }, { "date": "2026-11-10", "close": 533.159973, "volume": 26940900, "open": 542.97998046875, "high": 544.1900024414062, "low": 526.3699951171875 }, { "date": "2026-11-11", "close": 521.130005, "volume": 29076800, "open": 534.239990234375, "high": 534.760009765625, "low": 518.4500122070312 }, { "date": "2026-11-12", "close": 523.0, "volume": 18586800, "open": 521.0999755859375, "high": 529.6599731445312, "low": 520.0 } ], "indicators": { "sma20": 529.6445, "sma50": 518.722, "return_20d": -3.048, "rsi14": 49.49, "realized_vol_20d": 37.1 }, "status": "observed" }, "NVDA": { "symbol": "NVDA", "name": "NVIDIA Corporation", "group": "Companies", "sector": "Information technology", "asset_class": "common_stock", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/NVDA/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 166.190002, "prev_close": 173.729996, "change": -7.539994, "change_pct": -4.3401, "volume": 742789000, "history": [ { "date": "2023-11-13", "close": 48.619999, "volume": 384136000, "open": 48.31999969482422, "high": 49.11600112915039, "low": 48.0989990234375 }, { "date": "2023-11-14", "close": 49.655998, "volume": 416954000, "open": 49.68000030517578, "high": 49.83399963378906, "low": 49.040000915527344 }, { "date": "2023-11-15", "close": 48.888, "volume": 475497000, "open": 49.935001373291016, "high": 49.959999084472656, "low": 48.20000076293945 }, { "date": "2023-11-16", "close": 49.48, "volume": 339756000, "open": 48.67900085449219, "high": 49.525001525878906, "low": 48.33000183105469 }, { "date": "2023-11-17", "close": 49.298, "volume": 325205000, "open": 49.52399826049805, "high": 49.71699905395508, "low": 49.00699996948242 }, { "date": "2023-11-20", "close": 50.409, "volume": 414120000, "open": 49.3120002746582, "high": 50.54800033569336, "low": 49.180999755859375 }, { "date": "2023-11-21", "close": 49.944, "volume": 565747000, "open": 50.125999450683594, "high": 50.516998291015625, "low": 49.22200012207031 }, { "date": "2023-11-22", "close": 48.716, "volume": 899420000, "open": 49.85200119018555, "high": 50.334999084472656, "low": 47.689998626708984 }, { "date": "2023-11-24", "close": 47.776001, "volume": 294645000, "open": 48.470001220703125, "high": 48.92100143432617, "low": 47.744998931884766 }, { "date": "2023-11-27", "close": 48.242001, "volume": 395662000, "open": 47.79999923706055, "high": 48.529998779296875, "low": 47.652000427246094 }, { "date": "2023-11-28", "close": 47.820999, "volume": 401491000, "open": 48.236000061035156, "high": 48.323001861572266, "low": 47.472999572753906 }, { "date": "2023-11-29", "close": 48.139999, "volume": 382005000, "open": 48.37900161743164, "high": 48.762001037597656, "low": 47.86000061035156 }, { "date": "2023-11-30", "close": 46.77, "volume": 526247000, "open": 48.02399826049805, "high": 48.11000061035156, "low": 46.422000885009766 }, { "date": "2023-12-01", "close": 46.764999, "volume": 369317000, "open": 46.525001525878906, "high": 47.20000076293945, "low": 46.1870002746582 }, { "date": "2023-12-04", "close": 45.509998, "volume": 437543000, "open": 46.07699966430664, "high": 46.07699966430664, "low": 45.0099983215332 }, { "date": "2023-12-05", "close": 46.566002, "volume": 371718000, "open": 45.465999603271484, "high": 46.599998474121094, "low": 45.270999908447266 }, { "date": "2023-12-06", "close": 45.502998, "volume": 380590000, "open": 47.21500015258789, "high": 47.387001037597656, "low": 45.4119987487793 }, { "date": "2023-12-07", "close": 46.596001, "volume": 350823000, "open": 45.70000076293945, "high": 46.62900161743164, "low": 45.604000091552734 }, { "date": "2023-12-08", "close": 47.506001, "volume": 359224000, "open": 46.595001220703125, "high": 47.74100112915039, "low": 46.54999923706055 }, { "date": "2023-12-11", "close": 46.626999, "volume": 509728000, "open": 47.49100112915039, "high": 47.53099822998047, "low": 45.83000183105469 }, { "date": "2023-12-12", "close": 47.657001, "volume": 372387000, "open": 46.04600143432617, "high": 47.66600036621094, "low": 46.04600143432617 }, { "date": "2023-12-13", "close": 48.088001, "volume": 447792000, "open": 47.62900161743164, "high": 48.59400177001953, "low": 47.608001708984375 }, { "date": "2023-12-14", "close": 48.349998, "volume": 391232000, "open": 48.38999938964844, "high": 48.66999816894531, "low": 47.422000885009766 }, { "date": "2023-12-15", "close": 48.889999, "volume": 479948000, "open": 48.194000244140625, "high": 49.40399932861328, "low": 48.119998931884766 }, { "date": "2023-12-18", "close": 50.077, "volume": 412587000, "open": 49.400001525878906, "high": 50.43299865722656, "low": 49.150001525878906 }, { "date": "2023-12-19", "close": 49.604, "volume": 464444000, "open": 49.42399978637695, "high": 49.70000076293945, "low": 48.89500045776367 }, { "date": "2023-12-20", "close": 48.111, "volume": 397894000, "open": 49.654998779296875, "high": 49.999000549316406, "low": 48.097999572753906 }, { "date": "2023-12-21", "close": 48.990002, "volume": 300425000, "open": 48.81100082397461, "high": 49.095001220703125, "low": 48.41899871826172 }, { "date": "2023-12-22", "close": 48.830002, "volume": 252507000, "open": 49.19499969482422, "high": 49.382999420166016, "low": 48.46699905395508 }, { "date": "2023-12-26", "close": 49.278999, "volume": 244200000, "open": 48.96799850463867, "high": 49.599998474121094, "low": 48.959999084472656 }, { "date": "2023-12-27", "close": 49.417, "volume": 233648000, "open": 49.51100158691406, "high": 49.68000030517578, "low": 49.084999084472656 }, { "date": "2023-12-28", "close": 49.521999, "volume": 246587000, "open": 49.643001556396484, "high": 49.88399887084961, "low": 49.4119987487793 }, { "date": "2023-12-29", "close": 49.521999, "volume": 389293000, "open": 49.8129997253418, "high": 49.99700164794922, "low": 48.750999450683594 }, { "date": "2024-01-02", "close": 48.167999, "volume": 411254000, "open": 49.24399948120117, "high": 49.29499816894531, "low": 47.595001220703125 }, { "date": "2024-01-03", "close": 47.569, "volume": 320896000, "open": 47.48500061035156, "high": 48.183998107910156, "low": 47.31999969482422 }, { "date": "2024-01-04", "close": 47.998001, "volume": 306535000, "open": 47.766998291015625, "high": 48.5, "low": 47.507999420166016 }, { "date": "2024-01-05", "close": 49.097, "volume": 415039000, "open": 48.46200180053711, "high": 49.547000885009766, "low": 48.305999755859375 }, { "date": "2024-01-08", "close": 52.252998, "volume": 642510000, "open": 49.512001037597656, "high": 52.275001525878906, "low": 49.479000091552734 }, { "date": "2024-01-09", "close": 53.139999, "volume": 773100000, "open": 52.4010009765625, "high": 54.32500076293945, "low": 51.689998626708984 }, { "date": "2024-01-10", "close": 54.349998, "volume": 533796000, "open": 53.61600112915039, "high": 54.599998474121094, "low": 53.48899841308594 }, { "date": "2024-01-11", "close": 54.821999, "volume": 596759000, "open": 54.999000549316406, "high": 55.34600067138672, "low": 53.560001373291016 }, { "date": "2024-01-12", "close": 54.709999, "volume": 352994000, "open": 54.619998931884766, "high": 54.970001220703125, "low": 54.33000183105469 }, { "date": "2024-01-16", "close": 56.382, "volume": 449580000, "open": 55.018001556396484, "high": 56.834999084472656, "low": 54.900001525878906 }, { "date": "2024-01-17", "close": 56.053001, "volume": 474394000, "open": 56.34700012207031, "high": 56.47100067138672, "low": 54.7400016784668 }, { "date": "2024-01-18", "close": 57.106998, "volume": 491650000, "open": 57.2599983215332, "high": 57.599998474121094, "low": 56.106998443603516 }, { "date": "2024-01-19", "close": 59.491001, "volume": 543501000, "open": 57.98899841308594, "high": 59.5, "low": 57.224998474121094 }, { "date": "2024-01-22", "close": 59.653999, "volume": 452955000, "open": 60.04899978637695, "high": 60.33100128173828, "low": 59.06999969482422 }, { "date": "2024-01-23", "close": 59.873001, "volume": 294654000, "open": 59.56999969482422, "high": 59.90999984741211, "low": 58.584999084472656 }, { "date": "2024-01-24", "close": 61.362, "volume": 560271000, "open": 60.30400085449219, "high": 62.8489990234375, "low": 59.9379997253418 }, { "date": "2024-01-25", "close": 61.617001, "volume": 482777000, "open": 62.349998474121094, "high": 62.71900177001953, "low": 60.849998474121094 }, { "date": "2024-01-26", "close": 61.030998, "volume": 390309000, "open": 60.959999084472656, "high": 61.78300094604492, "low": 60.573001861572266 }, { "date": "2024-01-29", "close": 62.465, "volume": 348733000, "open": 61.231998443603516, "high": 62.48899841308594, "low": 60.90700149536133 }, { "date": "2024-01-30", "close": 62.773998, "volume": 410735000, "open": 62.900001525878906, "high": 63.49300003051758, "low": 62.2599983215332 }, { "date": "2024-01-31", "close": 61.527, "volume": 453795000, "open": 61.439998626708984, "high": 62.26900100708008, "low": 60.70000076293945 }, { "date": "2024-02-01", "close": 63.027, "volume": 369146000, "open": 62.099998474121094, "high": 63.191001892089844, "low": 61.650001525878906 }, { "date": "2024-02-02", "close": 66.160004, "volume": 476578000, "open": 63.9739990234375, "high": 66.5999984741211, "low": 63.689998626708984 }, { "date": "2024-02-05", "close": 69.332001, "volume": 680078000, "open": 68.2249984741211, "high": 69.49700164794922, "low": 67.20500183105469 }, { "date": "2024-02-06", "close": 68.223, "volume": 683111000, "open": 69.62999725341797, "high": 69.75399780273438, "low": 66.30000305175781 }, { "date": "2024-02-07", "close": 70.098999, "volume": 495575000, "open": 68.31900024414062, "high": 70.22000122070312, "low": 67.5999984741211 }, { "date": "2024-02-08", "close": 69.640999, "volume": 414422000, "open": 70.0739974975586, "high": 70.79399871826172, "low": 69.45500183105469 }, { "date": "2024-02-09", "close": 72.133003, "volume": 436637000, "open": 70.53299713134766, "high": 72.18499755859375, "low": 70.21199798583984 }, { "date": "2024-02-12", "close": 72.248001, "volume": 613710000, "open": 72.5999984741211, "high": 74.61100006103516, "low": 71.25 }, { "date": "2024-02-13", "close": 72.127998, "volume": 602580000, "open": 70.4000015258789, "high": 73.44999694824219, "low": 69.62000274658203 }, { "date": "2024-02-14", "close": 73.900002, "volume": 504917000, "open": 73.2020034790039, "high": 74.23600006103516, "low": 71.93800354003906 }, { "date": "2024-02-15", "close": 72.657997, "volume": 420122000, "open": 73.86900329589844, "high": 73.9749984741211, "low": 72.4000015258789 }, { "date": "2024-02-16", "close": 72.612999, "volume": 495327000, "open": 74.0999984741211, "high": 74.4020004272461, "low": 72.5009994506836 }, { "date": "2024-02-20", "close": 69.452003, "volume": 704833000, "open": 71.9469985961914, "high": 71.95600128173828, "low": 67.73400115966797 }, { "date": "2024-02-21", "close": 67.472, "volume": 673755000, "open": 68.00599670410156, "high": 68.88800048828125, "low": 66.24800109863281 }, { "date": "2024-02-22", "close": 78.538002, "volume": 865100000, "open": 75.0250015258789, "high": 78.57499694824219, "low": 74.22000122070312 }, { "date": "2024-02-23", "close": 78.817001, "volume": 829388000, "open": 80.79000091552734, "high": 82.39399719238281, "low": 77.56999969482422 }, { "date": "2024-02-26", "close": 79.092003, "volume": 503973000, "open": 79.69999694824219, "high": 80.64600372314453, "low": 78.50499725341797 }, { "date": "2024-02-27", "close": 78.700996, "volume": 391705000, "open": 79.38099670410156, "high": 79.4800033569336, "low": 77.16200256347656 }, { "date": "2024-02-28", "close": 77.663002, "volume": 393110000, "open": 77.62000274658203, "high": 78.93299865722656, "low": 77.125 }, { "date": "2024-02-29", "close": 79.112, "volume": 507289000, "open": 79.09400177001953, "high": 79.98999786376953, "low": 78.3499984741211 }, { "date": "2024-03-01", "close": 82.278999, "volume": 479135000, "open": 80.0, "high": 82.30000305175781, "low": 79.43499755859375 }, { "date": "2024-03-04", "close": 85.237, "volume": 615616000, "open": 84.12999725341797, "high": 87.69499969482422, "low": 83.71900177001953 }, { "date": "2024-03-05", "close": 85.963997, "volume": 520639000, "open": 85.2699966430664, "high": 86.09700012207031, "low": 83.41699981689453 }, { "date": "2024-03-06", "close": 88.699997, "volume": 582520000, "open": 88.02200317382812, "high": 89.7239990234375, "low": 87.02999877929688 }, { "date": "2024-03-07", "close": 92.668999, "volume": 608119000, "open": 90.15799713134766, "high": 92.76699829101562, "low": 89.60199737548828 }, { "date": "2024-03-08", "close": 87.528, "volume": 1142269000, "open": 95.13800048828125, "high": 97.4000015258789, "low": 86.50599670410156 }, { "date": "2024-03-11", "close": 85.774002, "volume": 678364000, "open": 86.42900085449219, "high": 88.7969970703125, "low": 84.16600036621094 }, { "date": "2024-03-12", "close": 91.913002, "volume": 668075000, "open": 88.04900360107422, "high": 91.95999908447266, "low": 86.1500015258789 }, { "date": "2024-03-13", "close": 90.888, "volume": 635713000, "open": 91.05500030517578, "high": 91.50399780273438, "low": 88.43499755859375 }, { "date": "2024-03-14", "close": 87.944, "volume": 602318000, "open": 89.5770034790039, "high": 90.64600372314453, "low": 86.5999984741211 }, { "date": "2024-03-15", "close": 87.836998, "volume": 642086000, "open": 86.93000030517578, "high": 89.5459976196289, "low": 86.25700378417969 }, { "date": "2024-03-18", "close": 88.455002, "volume": 668976000, "open": 90.38800048828125, "high": 92.40499877929688, "low": 87.08499908447266 }, { "date": "2024-03-19", "close": 89.398003, "volume": 672171000, "open": 86.69999694824219, "high": 90.54399871826172, "low": 85.01000213623047 }, { "date": "2024-03-20", "close": 90.372002, "volume": 479063000, "open": 89.7969970703125, "high": 90.41000366210938, "low": 88.2229995727539 }, { "date": "2024-03-21", "close": 91.434998, "volume": 480372000, "open": 92.30000305175781, "high": 92.64800262451172, "low": 90.40499877929688 }, { "date": "2024-03-22", "close": 94.289001, "volume": 586719000, "open": 91.14099884033203, "high": 94.77799987792969, "low": 90.83399963378906 }, { "date": "2024-03-25", "close": 95.001999, "volume": 552136000, "open": 93.94100189208984, "high": 96.76599884033203, "low": 93.51000213623047 }, { "date": "2024-03-26", "close": 92.560997, "volume": 513648000, "open": 95.85099792480469, "high": 96.375, "low": 92.50199890136719 }, { "date": "2024-03-27", "close": 90.25, "volume": 586067000, "open": 93.11199951171875, "high": 93.23999786376953, "low": 89.12300109863281 }, { "date": "2024-03-28", "close": 90.356003, "volume": 435212000, "open": 90.0, "high": 91.30000305175781, "low": 89.19300079345703 }, { "date": "2024-04-01", "close": 90.362999, "volume": 452441000, "open": 90.29900360107422, "high": 92.2249984741211, "low": 89.2040023803711 }, { "date": "2024-04-02", "close": 89.452003, "volume": 433064000, "open": 88.447998046875, "high": 90.09400177001953, "low": 87.62000274658203 }, { "date": "2024-04-03", "close": 88.963997, "volume": 370067000, "open": 88.48400115966797, "high": 90.3740005493164, "low": 88.4000015258789 }, { "date": "2024-04-04", "close": 85.904999, "volume": 434965000, "open": 90.40599822998047, "high": 90.63400268554688, "low": 85.87999725341797 }, { "date": "2024-04-05", "close": 88.008003, "volume": 399678000, "open": 86.86599731445312, "high": 88.48100280761719, "low": 85.9260025024414 }, { "date": "2024-04-08", "close": 87.133003, "volume": 283220000, "open": 88.69999694824219, "high": 88.83000183105469, "low": 86.73200225830078 }, { "date": "2024-04-09", "close": 85.353996, "volume": 501700000, "open": 87.44200134277344, "high": 87.63500213623047, "low": 83.02200317382812 }, { "date": "2024-04-10", "close": 87.039001, "volume": 431929000, "open": 83.9260025024414, "high": 87.4000015258789, "low": 83.70899963378906 }, { "date": "2024-04-11", "close": 90.615997, "volume": 431637000, "open": 87.41999816894531, "high": 90.73899841308594, "low": 86.9260025024414 }, { "date": "2024-04-12", "close": 88.185997, "volume": 426805000, "open": 89.6989974975586, "high": 90.17500305175781, "low": 87.52999877929688 }, { "date": "2024-04-15", "close": 86.000999, "volume": 443077000, "open": 89.0979995727539, "high": 90.61299896240234, "low": 85.92900085449219 }, { "date": "2024-04-16", "close": 87.415001, "volume": 370453000, "open": 86.43299865722656, "high": 88.11799621582031, "low": 86.06400299072266 }, { "date": "2024-04-17", "close": 84.035004, "volume": 495400000, "open": 88.33999633789062, "high": 88.7750015258789, "low": 83.94999694824219 }, { "date": "2024-04-18", "close": 84.670998, "volume": 447260000, "open": 84.97000122070312, "high": 86.19000244140625, "low": 82.4020004272461 }, { "date": "2024-04-19", "close": 76.199997, "volume": 875198000, "open": 83.1500015258789, "high": 84.3239974975586, "low": 75.60600280761719 }, { "date": "2024-04-22", "close": 79.517998, "volume": 596341000, "open": 78.10399627685547, "high": 80.072998046875, "low": 76.4000015258789 }, { "date": "2024-04-23", "close": 82.422997, "volume": 438559000, "open": 80.76899719238281, "high": 82.76899719238281, "low": 80.26399993896484 }, { "date": "2024-04-24", "close": 79.677002, "volume": 512208000, "open": 83.94999694824219, "high": 84.08200073242188, "low": 79.18299865722656 }, { "date": "2024-04-25", "close": 82.632004, "volume": 424641000, "open": 78.86799621582031, "high": 83.322998046875, "low": 78.2229995727539 }, { "date": "2024-04-26", "close": 87.735001, "volume": 551011000, "open": 83.81800079345703, "high": 88.33100128173828, "low": 83.38700103759766 }, { "date": "2024-04-29", "close": 87.757004, "volume": 388971000, "open": 87.59500122070312, "high": 87.99199676513672, "low": 85.26599884033203 }, { "date": "2024-04-30", "close": 86.402, "volume": 363709000, "open": 87.23999786376953, "high": 88.81900024414062, "low": 86.30000305175781 }, { "date": "2024-05-01", "close": 83.041, "volume": 559863000, "open": 85.0770034790039, "high": 86.0, "low": 81.25499725341797 }, { "date": "2024-05-02", "close": 85.817001, "volume": 377898000, "open": 84.4489974975586, "high": 86.23699951171875, "low": 83.19999694824219 }, { "date": "2024-05-03", "close": 88.789001, "volume": 398341000, "open": 87.78900146484375, "high": 89.28099822998047, "low": 87.04000091552734 }, { "date": "2024-05-06", "close": 92.139999, "volume": 376203000, "open": 89.38999938964844, "high": 92.22000122070312, "low": 89.05500030517578 }, { "date": "2024-05-07", "close": 90.554001, "volume": 437342000, "open": 91.0979995727539, "high": 91.78099822998047, "low": 89.01100158691406 }, { "date": "2024-05-08", "close": 90.412003, "volume": 325721000, "open": 89.48300170898438, "high": 91.19400024414062, "low": 89.41999816894531 }, { "date": "2024-05-09", "close": 88.747002, "volume": 378013000, "open": 90.52899932861328, "high": 91.0719985961914, "low": 88.23100280761719 }, { "date": "2024-05-10", "close": 89.877998, "volume": 335325000, "open": 90.30500030517578, "high": 91.4010009765625, "low": 89.22699737548828 }, { "date": "2024-05-13", "close": 90.399002, "volume": 289680000, "open": 90.47799682617188, "high": 90.99800109863281, "low": 88.52899932861328 }, { "date": "2024-05-14", "close": 91.356003, "volume": 296507000, "open": 89.5989990234375, "high": 91.6510009765625, "low": 88.93399810791016 }, { "date": "2024-05-15", "close": 94.629997, "volume": 417735000, "open": 92.47200012207031, "high": 94.86199951171875, "low": 91.5989990234375 }, { "date": "2024-05-16", "close": 94.359001, "volume": 323952000, "open": 94.91000366210938, "high": 95.81900024414062, "low": 94.10299682617188 }, { "date": "2024-05-17", "close": 92.478996, "volume": 359691000, "open": 94.36900329589844, "high": 94.73999786376953, "low": 91.80599975585938 }, { "date": "2024-05-20", "close": 94.779999, "volume": 318764000, "open": 93.75, "high": 95.19999694824219, "low": 93.44000244140625 }, { "date": "2024-05-21", "close": 95.386002, "volume": 328946000, "open": 93.5989990234375, "high": 95.4000015258789, "low": 93.18000030517578 }, { "date": "2024-05-22", "close": 94.949997, "volume": 548648000, "open": 95.45899963378906, "high": 96.0199966430664, "low": 93.2490005493164 }, { "date": "2024-05-23", "close": 103.799004, "volume": 835065000, "open": 102.02799987792969, "high": 106.31999969482422, "low": 101.5199966430664 }, { "date": "2024-05-24", "close": 106.469002, "volume": 429494000, "open": 104.4489974975586, "high": 106.4749984741211, "low": 103.0 }, { "date": "2024-05-28", "close": 113.901001, "volume": 652728000, "open": 110.24400329589844, "high": 114.93900299072266, "low": 109.88300323486328 }, { "date": "2024-05-29", "close": 114.824997, "volume": 557442000, "open": 113.05000305175781, "high": 115.49199676513672, "low": 110.9010009765625 }, { "date": "2024-05-30", "close": 110.5, "volume": 484553000, "open": 114.6500015258789, "high": 115.81900024414062, "low": 109.66300201416016 }, { "date": "2024-05-31", "close": 109.633003, "volume": 613263000, "open": 112.5199966430664, "high": 112.71700286865234, "low": 106.94000244140625 }, { "date": "2024-06-03", "close": 115.0, "volume": 438392000, "open": 113.62100219726562, "high": 115.0, "low": 112.00299835205078 }, { "date": "2024-06-04", "close": 116.436996, "volume": 403324000, "open": 115.71600341796875, "high": 116.5999984741211, "low": 114.04499816894531 }, { "date": "2024-06-05", "close": 122.440002, "volume": 528402000, "open": 118.37100219726562, "high": 122.4489974975586, "low": 117.46800231933594 }, { "date": "2024-06-06", "close": 120.998001, "volume": 664696000, "open": 124.0479965209961, "high": 125.58699798583984, "low": 118.31999969482422 }, { "date": "2024-06-07", "close": 120.888, "volume": 412386000, "open": 119.7699966430664, "high": 121.69200134277344, "low": 118.02200317382812 }, { "date": "2024-06-10", "close": 121.790001, "volume": 313434100, "open": 120.37000274658203, "high": 123.0999984741211, "low": 117.01000213623047 }, { "date": "2024-06-11", "close": 120.910004, "volume": 222551200, "open": 121.7699966430664, "high": 122.87000274658203, "low": 118.73999786376953 }, { "date": "2024-06-12", "close": 125.199997, "volume": 299595000, "open": 123.05999755859375, "high": 126.87999725341797, "low": 122.56999969482422 }, { "date": "2024-06-13", "close": 129.610001, "volume": 260704500, "open": 129.38999938964844, "high": 129.8000030517578, "low": 127.16000366210938 }, { "date": "2024-06-14", "close": 131.880005, "volume": 309320400, "open": 129.9600067138672, "high": 132.83999633789062, "low": 128.32000732421875 }, { "date": "2024-06-17", "close": 130.979996, "volume": 288504400, "open": 132.99000549316406, "high": 133.72999572753906, "low": 129.5800018310547 }, { "date": "2024-06-18", "close": 135.580002, "volume": 294335100, "open": 131.13999938964844, "high": 136.3300018310547, "low": 130.69000244140625 }, { "date": "2024-06-20", "close": 130.779999, "volume": 517768400, "open": 139.8000030517578, "high": 140.75999450683594, "low": 129.52000427246094 }, { "date": "2024-06-21", "close": 126.57, "volume": 649445800, "open": 127.12000274658203, "high": 130.6300048828125, "low": 124.30000305175781 }, { "date": "2024-06-24", "close": 118.110001, "volume": 476060900, "open": 123.23999786376953, "high": 124.45999908447266, "low": 118.04000091552734 }, { "date": "2024-06-25", "close": 126.089996, "volume": 414192600, "open": 121.19999694824219, "high": 126.5, "low": 119.31999969482422 }, { "date": "2024-06-26", "close": 126.400002, "volume": 362975900, "open": 126.12999725341797, "high": 128.1199951171875, "low": 122.5999984741211 }, { "date": "2024-06-27", "close": 123.989998, "volume": 252571700, "open": 124.0999984741211, "high": 126.41000366210938, "low": 122.91999816894531 }, { "date": "2024-06-28", "close": 123.540001, "volume": 315516700, "open": 124.58000183105469, "high": 127.70999908447266, "low": 122.75 }, { "date": "2024-07-01", "close": 124.300003, "volume": 284885500, "open": 123.47000122070312, "high": 124.83999633789062, "low": 118.83000183105469 }, { "date": "2024-07-02", "close": 122.669998, "volume": 218374000, "open": 121.12999725341797, "high": 123.41000366210938, "low": 121.02999877929688 }, { "date": "2024-07-03", "close": 128.279999, "volume": 215749000, "open": 121.66000366210938, "high": 128.27999877929688, "low": 121.36000061035156 }, { "date": "2024-07-05", "close": 125.830002, "volume": 214176700, "open": 127.37999725341797, "high": 128.85000610351562, "low": 125.68000030517578 }, { "date": "2024-07-08", "close": 128.199997, "volume": 237677300, "open": 127.48999786376953, "high": 130.77000427246094, "low": 127.04000091552734 }, { "date": "2024-07-09", "close": 131.380005, "volume": 285366600, "open": 130.35000610351562, "high": 133.82000732421875, "low": 128.64999389648438 }, { "date": "2024-07-10", "close": 134.910004, "volume": 248978600, "open": 134.02999877929688, "high": 135.10000610351562, "low": 132.4199981689453 }, { "date": "2024-07-11", "close": 127.400002, "volume": 374782700, "open": 135.75, "high": 136.14999389648438, "low": 127.05000305175781 }, { "date": "2024-07-12", "close": 129.240005, "volume": 252680500, "open": 128.25999450683594, "high": 131.9199981689453, "low": 127.22000122070312 }, { "date": "2024-07-15", "close": 128.440002, "volume": 208326200, "open": 130.55999755859375, "high": 131.38999938964844, "low": 127.18000030517578 }, { "date": "2024-07-16", "close": 126.360001, "volume": 214769500, "open": 128.44000244140625, "high": 129.0399932861328, "low": 124.58000183105469 }, { "date": "2024-07-17", "close": 117.989998, "volume": 390086200, "open": 121.3499984741211, "high": 121.8499984741211, "low": 116.72000122070312 }, { "date": "2024-07-18", "close": 121.089996, "volume": 320979500, "open": 121.8499984741211, "high": 122.4000015258789, "low": 116.55999755859375 }, { "date": "2024-07-19", "close": 117.93, "volume": 217223800, "open": 120.3499984741211, "high": 121.5999984741211, "low": 117.37000274658203 }, { "date": "2024-07-22", "close": 123.540001, "volume": 258068900, "open": 120.3499984741211, "high": 124.06999969482422, "low": 119.86000061035156 }, { "date": "2024-07-23", "close": 122.589996, "volume": 173911000, "open": 122.77999877929688, "high": 124.69000244140625, "low": 122.0999984741211 }, { "date": "2024-07-24", "close": 114.25, "volume": 327776900, "open": 119.16999816894531, "high": 119.94999694824219, "low": 113.44000244140625 }, { "date": "2024-07-25", "close": 112.279999, "volume": 460067000, "open": 113.04000091552734, "high": 116.62999725341797, "low": 106.30000305175781 }, { "date": "2024-07-26", "close": 113.059998, "volume": 293399100, "open": 116.19000244140625, "high": 116.19999694824219, "low": 111.58000183105469 }, { "date": "2024-07-29", "close": 111.589996, "volume": 248152100, "open": 113.69000244140625, "high": 116.27999877929688, "low": 111.30000305175781 }, { "date": "2024-07-30", "close": 103.730003, "volume": 486833300, "open": 111.5199966430664, "high": 111.98999786376953, "low": 102.54000091552734 }, { "date": "2024-07-31", "close": 117.019997, "volume": 473174200, "open": 112.9000015258789, "high": 118.33999633789062, "low": 110.87999725341797 }, { "date": "2024-08-01", "close": 109.209999, "volume": 523462300, "open": 117.52999877929688, "high": 120.16000366210938, "low": 106.80999755859375 }, { "date": "2024-08-02", "close": 107.269997, "volume": 482027500, "open": 103.76000213623047, "high": 108.72000122070312, "low": 101.37000274658203 }, { "date": "2024-08-05", "close": 100.449997, "volume": 552842400, "open": 92.05999755859375, "high": 103.41000366210938, "low": 90.69000244140625 }, { "date": "2024-08-06", "close": 104.25, "volume": 409012100, "open": 103.83999633789062, "high": 107.70999908447266, "low": 100.55000305175781 }, { "date": "2024-08-07", "close": 98.910004, "volume": 411440400, "open": 107.80999755859375, "high": 108.80000305175781, "low": 98.69000244140625 }, { "date": "2024-08-08", "close": 104.970001, "volume": 391910000, "open": 102.0, "high": 105.5, "low": 97.5199966430664 }, { "date": "2024-08-09", "close": 104.75, "volume": 290844200, "open": 105.63999938964844, "high": 106.5999984741211, "low": 103.43000030517578 }, { "date": "2024-08-12", "close": 109.019997, "volume": 325559900, "open": 106.31999969482422, "high": 111.06999969482422, "low": 106.26000213623047 }, { "date": "2024-08-13", "close": 116.139999, "volume": 312646700, "open": 112.44000244140625, "high": 116.2300033569336, "low": 111.58000183105469 }, { "date": "2024-08-14", "close": 118.080002, "volume": 339246400, "open": 118.52999877929688, "high": 118.5999984741211, "low": 114.06999969482422 }, { "date": "2024-08-15", "close": 122.860001, "volume": 318086700, "open": 118.76000213623047, "high": 123.23999786376953, "low": 117.47000122070312 }, { "date": "2024-08-16", "close": 124.580002, "volume": 302589900, "open": 121.94000244140625, "high": 125.0, "low": 121.18000030517578 }, { "date": "2024-08-19", "close": 130.0, "volume": 318333600, "open": 124.27999877929688, "high": 130.0, "low": 123.41999816894531 }, { "date": "2024-08-20", "close": 127.25, "volume": 300087400, "open": 128.39999389648438, "high": 129.8800048828125, "low": 125.88999938964844 }, { "date": "2024-08-21", "close": 128.5, "volume": 257883600, "open": 127.31999969482422, "high": 129.35000610351562, "low": 126.66000366210938 }, { "date": "2024-08-22", "close": 123.739998, "volume": 376189100, "open": 130.02000427246094, "high": 130.75, "low": 123.0999984741211 }, { "date": "2024-08-23", "close": 129.369995, "volume": 323230300, "open": 125.86000061035156, "high": 129.60000610351562, "low": 125.22000122070312 }, { "date": "2024-08-26", "close": 126.459999, "volume": 331964700, "open": 129.57000732421875, "high": 131.25999450683594, "low": 124.37000274658203 }, { "date": "2024-08-27", "close": 128.300003, "volume": 303134600, "open": 125.05000305175781, "high": 129.1999969482422, "low": 123.87999725341797 }, { "date": "2024-08-28", "close": 125.610001, "volume": 448101100, "open": 128.1199951171875, "high": 128.3300018310547, "low": 122.63999938964844 }, { "date": "2024-08-29", "close": 117.589996, "volume": 453023300, "open": 121.36000061035156, "high": 124.43000030517578, "low": 116.70999908447266 }, { "date": "2024-08-30", "close": 119.370003, "volume": 333751600, "open": 119.52999877929688, "high": 121.75, "low": 117.22000122070312 }, { "date": "2024-09-03", "close": 108.0, "volume": 477155100, "open": 116.01000213623047, "high": 116.20999908447266, "low": 107.29000091552734 }, { "date": "2024-09-04", "close": 106.209999, "volume": 372470300, "open": 105.41000366210938, "high": 113.2699966430664, "low": 104.12000274658203 }, { "date": "2024-09-05", "close": 107.209999, "volume": 306850700, "open": 104.98999786376953, "high": 109.6500015258789, "low": 104.76000213623047 }, { "date": "2024-09-06", "close": 102.830002, "volume": 413638100, "open": 108.04000091552734, "high": 108.1500015258789, "low": 100.94999694824219 }, { "date": "2024-09-09", "close": 106.470001, "volume": 273912000, "open": 104.87999725341797, "high": 106.55000305175781, "low": 103.69000244140625 }, { "date": "2024-09-10", "close": 108.099998, "volume": 268283700, "open": 107.80999755859375, "high": 109.4000015258789, "low": 104.94999694824219 }, { "date": "2024-09-11", "close": 116.910004, "volume": 441422400, "open": 109.38999938964844, "high": 117.19000244140625, "low": 107.41999816894531 }, { "date": "2024-09-12", "close": 119.139999, "volume": 366052700, "open": 116.83999633789062, "high": 120.79000091552734, "low": 115.37999725341797 }, { "date": "2024-09-13", "close": 119.099998, "volume": 238358300, "open": 119.08000183105469, "high": 119.95999908447266, "low": 117.5999984741211 }, { "date": "2024-09-16", "close": 116.779999, "volume": 248772300, "open": 116.79000091552734, "high": 118.18000030517578, "low": 114.36000061035156 }, { "date": "2024-09-17", "close": 115.589996, "volume": 231925900, "open": 118.16999816894531, "high": 118.80000305175781, "low": 114.83000183105469 }, { "date": "2024-09-18", "close": 113.370003, "volume": 310318900, "open": 115.88999938964844, "high": 117.69999694824219, "low": 113.22000122070312 }, { "date": "2024-09-19", "close": 117.870003, "volume": 293506400, "open": 117.3499984741211, "high": 119.66000366210938, "low": 117.25 }, { "date": "2024-09-20", "close": 116.0, "volume": 382462400, "open": 117.05999755859375, "high": 118.62000274658203, "low": 115.38999938964844 }, { "date": "2024-09-23", "close": 116.260002, "volume": 206228500, "open": 116.55000305175781, "high": 116.98999786376953, "low": 114.86000061035156 }, { "date": "2024-09-24", "close": 120.870003, "volume": 354966800, "open": 116.5199966430664, "high": 121.80000305175781, "low": 115.37999725341797 }, { "date": "2024-09-25", "close": 123.510002, "volume": 284692900, "open": 122.0199966430664, "high": 124.94000244140625, "low": 121.61000061035156 }, { "date": "2024-09-26", "close": 124.040001, "volume": 302582900, "open": 126.80000305175781, "high": 127.66999816894531, "low": 121.80000305175781 }, { "date": "2024-09-27", "close": 121.400002, "volume": 271009200, "open": 123.97000122070312, "high": 124.02999877929688, "low": 119.26000213623047 }, { "date": "2024-09-30", "close": 121.440002, "volume": 226553700, "open": 118.30999755859375, "high": 121.5, "low": 118.1500015258789 }, { "date": "2024-10-01", "close": 117.0, "volume": 302094500, "open": 121.7699966430664, "high": 122.44000244140625, "low": 115.79000091552734 }, { "date": "2024-10-02", "close": 118.849998, "volume": 221845900, "open": 116.44000244140625, "high": 119.37999725341797, "low": 115.13999938964844 }, { "date": "2024-10-03", "close": 122.849998, "volume": 277118000, "open": 120.91999816894531, "high": 124.36000061035156, "low": 120.33999633789062 }, { "date": "2024-10-04", "close": 124.919998, "volume": 243678100, "open": 124.94000244140625, "high": 125.04000091552734, "low": 121.83000183105469 }, { "date": "2024-10-07", "close": 127.720001, "volume": 346250200, "open": 124.98999786376953, "high": 130.63999938964844, "low": 124.94999694824219 }, { "date": "2024-10-08", "close": 132.889999, "volume": 285722500, "open": 130.25999450683594, "high": 133.47999572753906, "low": 129.4199981689453 }, { "date": "2024-10-09", "close": 132.649994, "volume": 246191600, "open": 134.11000061035156, "high": 134.52000427246094, "low": 131.3800048828125 }, { "date": "2024-10-10", "close": 134.809998, "volume": 242311300, "open": 131.91000366210938, "high": 135.0, "low": 131.0 }, { "date": "2024-10-11", "close": 134.800003, "volume": 170209500, "open": 134.00999450683594, "high": 135.77999877929688, "low": 133.66000366210938 }, { "date": "2024-10-14", "close": 138.070007, "volume": 232347700, "open": 136.47000122070312, "high": 139.60000610351562, "low": 136.3000030517578 }, { "date": "2024-10-15", "close": 131.600006, "volume": 377831000, "open": 137.8699951171875, "high": 138.57000732421875, "low": 128.74000549316406 }, { "date": "2024-10-16", "close": 135.720001, "volume": 264879700, "open": 133.97999572753906, "high": 136.6199951171875, "low": 131.5800018310547 }, { "date": "2024-10-17", "close": 136.929993, "volume": 306435900, "open": 139.33999633789062, "high": 140.88999938964844, "low": 136.8699951171875 }, { "date": "2024-10-18", "close": 138.0, "volume": 176090200, "open": 138.6699981689453, "high": 138.89999389648438, "low": 137.27999877929688 }, { "date": "2024-10-21", "close": 143.710007, "volume": 264554500, "open": 138.1300048828125, "high": 143.7100067138672, "low": 138.0 }, { "date": "2024-10-22", "close": 143.589996, "volume": 226311600, "open": 142.91000366210938, "high": 144.4199981689453, "low": 141.77999877929688 }, { "date": "2024-10-23", "close": 139.559998, "volume": 285930000, "open": 142.02999877929688, "high": 142.42999267578125, "low": 137.4600067138672 }, { "date": "2024-10-24", "close": 140.410004, "volume": 172354900, "open": 140.82000732421875, "high": 141.35000610351562, "low": 138.4600067138672 }, { "date": "2024-10-25", "close": 141.539993, "volume": 205122100, "open": 140.92999267578125, "high": 144.1300048828125, "low": 140.8000030517578 }, { "date": "2024-10-28", "close": 140.520004, "volume": 173586700, "open": 143.0, "high": 143.13999938964844, "low": 140.0500030517578 }, { "date": "2024-10-29", "close": 141.25, "volume": 157593600, "open": 140.2899932861328, "high": 142.25999450683594, "low": 138.89999389648438 }, { "date": "2024-10-30", "close": 139.339996, "volume": 179418100, "open": 139.5399932861328, "high": 140.3300018310547, "low": 136.80999755859375 }, { "date": "2024-10-31", "close": 132.759995, "volume": 270039600, "open": 137.60000610351562, "high": 137.61000061035156, "low": 132.11000061035156 }, { "date": "2024-11-01", "close": 135.399994, "volume": 207127800, "open": 134.6999969482422, "high": 137.30999755859375, "low": 134.57000732421875 }, { "date": "2024-11-04", "close": 136.050003, "volume": 187528200, "open": 137.2100067138672, "high": 138.9600067138672, "low": 135.57000732421875 }, { "date": "2024-11-05", "close": 139.910004, "volume": 160537400, "open": 137.4499969482422, "high": 140.3699951171875, "low": 137.3300018310547 }, { "date": "2024-11-06", "close": 145.610001, "volume": 242043900, "open": 142.9600067138672, "high": 146.49000549316406, "low": 141.9600067138672 }, { "date": "2024-11-07", "close": 148.880005, "volume": 207323300, "open": 146.38999938964844, "high": 148.92999267578125, "low": 146.1699981689453 }, { "date": "2024-11-08", "close": 147.630005, "volume": 175665800, "open": 148.77000427246094, "high": 149.77000427246094, "low": 146.25999450683594 }, { "date": "2024-11-11", "close": 145.259995, "volume": 182325600, "open": 148.67999267578125, "high": 148.85000610351562, "low": 143.57000732421875 }, { "date": "2024-11-12", "close": 148.289993, "volume": 198634700, "open": 146.77999877929688, "high": 149.64999389648438, "low": 146.00999450683594 }, { "date": "2024-11-13", "close": 146.270004, "volume": 191903300, "open": 149.07000732421875, "high": 149.3300018310547, "low": 145.89999389648438 }, { "date": "2024-11-14", "close": 146.759995, "volume": 194463300, "open": 147.63999938964844, "high": 149.0, "low": 145.5500030517578 }, { "date": "2024-11-15", "close": 141.979996, "volume": 250132900, "open": 144.8699951171875, "high": 145.24000549316406, "low": 140.0800018310547 }, { "date": "2024-11-18", "close": 140.149994, "volume": 221205300, "open": 139.5, "high": 141.5500030517578, "low": 137.14999389648438 }, { "date": "2024-11-19", "close": 147.009995, "volume": 227834900, "open": 141.32000732421875, "high": 147.1300048828125, "low": 140.99000549316406 }, { "date": "2024-11-20", "close": 145.889999, "volume": 309871700, "open": 147.41000366210938, "high": 147.55999755859375, "low": 142.72999572753906 }, { "date": "2024-11-21", "close": 146.669998, "volume": 400946600, "open": 149.35000610351562, "high": 152.88999938964844, "low": 140.6999969482422 }, { "date": "2024-11-22", "close": 141.949997, "volume": 236406200, "open": 145.92999267578125, "high": 147.16000366210938, "low": 141.10000610351562 }, { "date": "2024-11-25", "close": 136.020004, "volume": 344941900, "open": 141.99000549316406, "high": 142.0500030517578, "low": 135.82000732421875 }, { "date": "2024-11-26", "close": 136.919998, "volume": 190287700, "open": 137.6999969482422, "high": 139.3000030517578, "low": 135.6699981689453 }, { "date": "2024-11-27", "close": 135.339996, "volume": 226370900, "open": 135.00999450683594, "high": 137.22000122070312, "low": 131.8000030517578 }, { "date": "2024-11-29", "close": 138.25, "volume": 141863200, "open": 136.77999877929688, "high": 139.35000610351562, "low": 136.0500030517578 }, { "date": "2024-12-02", "close": 138.630005, "volume": 171682800, "open": 138.8300018310547, "high": 140.4499969482422, "low": 137.82000732421875 }, { "date": "2024-12-03", "close": 140.259995, "volume": 164414000, "open": 138.25999450683594, "high": 140.5399932861328, "low": 137.9499969482422 }, { "date": "2024-12-04", "close": 145.139999, "volume": 231224300, "open": 142.0, "high": 145.7899932861328, "low": 140.2899932861328 }, { "date": "2024-12-05", "close": 145.059998, "volume": 172621200, "open": 145.11000061035156, "high": 146.5399932861328, "low": 143.9499969482422 }, { "date": "2024-12-06", "close": 142.440002, "volume": 188505600, "open": 144.60000610351562, "high": 145.6999969482422, "low": 141.30999755859375 }, { "date": "2024-12-09", "close": 138.809998, "volume": 189308600, "open": 138.97000122070312, "high": 139.9499969482422, "low": 137.1300048828125 }, { "date": "2024-12-10", "close": 135.070007, "volume": 210020900, "open": 139.00999450683594, "high": 141.82000732421875, "low": 133.7899932861328 }, { "date": "2024-12-11", "close": 139.309998, "volume": 184905200, "open": 137.36000061035156, "high": 140.1699981689453, "low": 135.2100067138672 }, { "date": "2024-12-12", "close": 137.339996, "volume": 159211400, "open": 137.0800018310547, "high": 138.44000244140625, "low": 135.8000030517578 }, { "date": "2024-12-13", "close": 134.25, "volume": 231514900, "open": 138.94000244140625, "high": 139.60000610351562, "low": 132.5399932861328 }, { "date": "2024-12-16", "close": 132.0, "volume": 237951100, "open": 134.17999267578125, "high": 134.39999389648438, "low": 130.4199981689453 }, { "date": "2024-12-17", "close": 130.389999, "volume": 259410300, "open": 129.08999633789062, "high": 131.58999633789062, "low": 126.86000061035156 }, { "date": "2024-12-18", "close": 128.910004, "volume": 277444500, "open": 133.86000061035156, "high": 136.6999969482422, "low": 128.27999877929688 }, { "date": "2024-12-19", "close": 130.679993, "volume": 209719200, "open": 131.75999450683594, "high": 134.02999877929688, "low": 129.5500030517578 }, { "date": "2024-12-20", "close": 134.699997, "volume": 306528600, "open": 129.80999755859375, "high": 135.27999877929688, "low": 128.22000122070312 }, { "date": "2024-12-23", "close": 139.669998, "volume": 176053500, "open": 136.27999877929688, "high": 139.7899932861328, "low": 135.1199951171875 }, { "date": "2024-12-24", "close": 140.220001, "volume": 105157000, "open": 140.0, "high": 141.89999389648438, "low": 138.64999389648438 }, { "date": "2024-12-26", "close": 139.929993, "volume": 116205600, "open": 139.6999969482422, "high": 140.85000610351562, "low": 137.72999572753906 }, { "date": "2024-12-27", "close": 137.009995, "volume": 170582600, "open": 138.5500030517578, "high": 139.02000427246094, "low": 134.7100067138672 }, { "date": "2024-12-30", "close": 137.490005, "volume": 167734700, "open": 134.8300018310547, "high": 140.27000427246094, "low": 134.02000427246094 }, { "date": "2024-12-31", "close": 134.289993, "volume": 155659200, "open": 138.02999877929688, "high": 138.07000732421875, "low": 133.8300018310547 }, { "date": "2025-01-02", "close": 138.309998, "volume": 198247200, "open": 136.0, "high": 138.8800048828125, "low": 134.6300048828125 }, { "date": "2025-01-03", "close": 144.470001, "volume": 229322500, "open": 140.00999450683594, "high": 144.89999389648438, "low": 139.72999572753906 }, { "date": "2025-01-06", "close": 149.429993, "volume": 265377400, "open": 148.58999633789062, "high": 152.16000366210938, "low": 147.82000732421875 }, { "date": "2025-01-07", "close": 140.139999, "volume": 351782200, "open": 153.02999877929688, "high": 153.1300048828125, "low": 140.00999450683594 }, { "date": "2025-01-08", "close": 140.110001, "volume": 227349900, "open": 142.5800018310547, "high": 143.9499969482422, "low": 137.55999755859375 }, { "date": "2025-01-10", "close": 135.910004, "volume": 207602500, "open": 137.4499969482422, "high": 139.9199981689453, "low": 134.22000122070312 }, { "date": "2025-01-13", "close": 133.229996, "volume": 204808900, "open": 129.99000549316406, "high": 133.49000549316406, "low": 129.50999450683594 }, { "date": "2025-01-14", "close": 131.759995, "volume": 195590500, "open": 136.0500030517578, "high": 136.3800048828125, "low": 130.0500030517578 }, { "date": "2025-01-15", "close": 136.240005, "volume": 185217300, "open": 133.64999389648438, "high": 136.4499969482422, "low": 131.2899932861328 }, { "date": "2025-01-16", "close": 133.570007, "volume": 209235600, "open": 138.63999938964844, "high": 138.75, "low": 133.49000549316406 }, { "date": "2025-01-17", "close": 137.710007, "volume": 201188800, "open": 136.69000244140625, "high": 138.5, "low": 135.4600067138672 }, { "date": "2025-01-21", "close": 140.830002, "volume": 197749000, "open": 139.16000366210938, "high": 141.8300018310547, "low": 137.08999633789062 }, { "date": "2025-01-22", "close": 147.070007, "volume": 237651400, "open": 144.66000366210938, "high": 147.7899932861328, "low": 143.6699981689453 }, { "date": "2025-01-23", "close": 147.220001, "volume": 155915500, "open": 145.0500030517578, "high": 147.22999572753906, "low": 143.72000122070312 }, { "date": "2025-01-24", "close": 142.619995, "volume": 234657600, "open": 148.3699951171875, "high": 148.97000122070312, "low": 141.8800048828125 }, { "date": "2025-01-27", "close": 118.419998, "volume": 818830900, "open": 124.80000305175781, "high": 128.39999389648438, "low": 116.69999694824219 }, { "date": "2025-01-28", "close": 128.990005, "volume": 579666400, "open": 121.80999755859375, "high": 129.0, "low": 116.25 }, { "date": "2025-01-29", "close": 123.699997, "volume": 467120600, "open": 126.5, "high": 126.88999938964844, "low": 120.05000305175781 }, { "date": "2025-01-30", "close": 124.650002, "volume": 392925500, "open": 123.0999984741211, "high": 125.0, "low": 118.0999984741211 }, { "date": "2025-01-31", "close": 120.07, "volume": 388161100, "open": 123.77999877929688, "high": 127.8499984741211, "low": 119.19000244140625 }, { "date": "2025-02-03", "close": 116.660004, "volume": 371235700, "open": 114.75, "high": 118.56999969482422, "low": 113.01000213623047 }, { "date": "2025-02-04", "close": 118.650002, "volume": 256550000, "open": 116.95999908447266, "high": 121.19999694824219, "low": 116.69999694824219 }, { "date": "2025-02-05", "close": 124.830002, "volume": 262230800, "open": 121.76000213623047, "high": 125.0, "low": 120.76000213623047 }, { "date": "2025-02-06", "close": 128.679993, "volume": 251483600, "open": 127.41999816894531, "high": 128.77000427246094, "low": 125.20999908447266 }, { "date": "2025-02-07", "close": 129.839996, "volume": 228186300, "open": 129.22000122070312, "high": 130.3699951171875, "low": 125.0 }, { "date": "2025-02-10", "close": 133.570007, "volume": 216989100, "open": 130.08999633789062, "high": 135.0, "low": 129.9600067138672 }, { "date": "2025-02-11", "close": 132.800003, "volume": 178902400, "open": 132.5800018310547, "high": 134.47999572753906, "low": 131.02000427246094 }, { "date": "2025-02-12", "close": 131.139999, "volume": 160278600, "open": 130.02000427246094, "high": 132.24000549316406, "low": 129.0800018310547 }, { "date": "2025-02-13", "close": 135.289993, "volume": 197430000, "open": 131.55999755859375, "high": 136.5, "low": 131.1699981689453 }, { "date": "2025-02-14", "close": 138.850006, "volume": 195479600, "open": 136.47999572753906, "high": 139.25, "low": 135.5 }, { "date": "2025-02-18", "close": 139.399994, "volume": 219176600, "open": 141.27000427246094, "high": 143.44000244140625, "low": 137.92999267578125 }, { "date": "2025-02-19", "close": 139.229996, "volume": 167536000, "open": 139.50999450683594, "high": 141.36000061035156, "low": 137.22000122070312 }, { "date": "2025-02-20", "close": 140.110001, "volume": 143903600, "open": 140.02999877929688, "high": 140.66000366210938, "low": 136.7899932861328 }, { "date": "2025-02-21", "close": 134.429993, "volume": 228217600, "open": 140.0399932861328, "high": 141.4600067138672, "low": 134.02999877929688 }, { "date": "2025-02-24", "close": 130.279999, "volume": 251381100, "open": 136.55999755859375, "high": 138.58999633789062, "low": 130.0800018310547 }, { "date": "2025-02-25", "close": 126.629997, "volume": 271428700, "open": 129.97999572753906, "high": 130.1999969482422, "low": 124.44000244140625 }, { "date": "2025-02-26", "close": 131.279999, "volume": 322553800, "open": 129.99000549316406, "high": 133.72999572753906, "low": 128.49000549316406 }, { "date": "2025-02-27", "close": 120.150002, "volume": 443175800, "open": 135.0, "high": 135.00999450683594, "low": 120.01000213623047 }, { "date": "2025-02-28", "close": 124.919998, "volume": 389091100, "open": 118.0199966430664, "high": 125.08999633789062, "low": 116.4000015258789 }, { "date": "2025-03-03", "close": 114.059998, "volume": 411381400, "open": 123.51000213623047, "high": 123.69999694824219, "low": 112.27999877929688 }, { "date": "2025-03-04", "close": 115.989998, "volume": 398163300, "open": 110.6500015258789, "high": 119.30999755859375, "low": 110.11000061035156 }, { "date": "2025-03-05", "close": 117.300003, "volume": 284337900, "open": 117.58000183105469, "high": 118.27999877929688, "low": 114.51000213623047 }, { "date": "2025-03-06", "close": 110.57, "volume": 321181900, "open": 113.52999877929688, "high": 115.3499984741211, "low": 110.22000122070312 }, { "date": "2025-03-07", "close": 112.690002, "volume": 341755500, "open": 111.25, "high": 113.4800033569336, "low": 107.55999755859375 }, { "date": "2025-03-10", "close": 106.980003, "volume": 366487400, "open": 109.9000015258789, "high": 111.8499984741211, "low": 105.45999908447266 }, { "date": "2025-03-11", "close": 108.760002, "volume": 354865700, "open": 106.98999786376953, "high": 112.23999786376953, "low": 104.7699966430664 }, { "date": "2025-03-12", "close": 115.739998, "volume": 323857500, "open": 114.12000274658203, "high": 116.76000213623047, "low": 112.87999725341797 }, { "date": "2025-03-13", "close": 115.580002, "volume": 299033100, "open": 117.02999877929688, "high": 117.76000213623047, "low": 113.79000091552734 }, { "date": "2025-03-14", "close": 121.669998, "volume": 277593500, "open": 118.61000061035156, "high": 121.87999725341797, "low": 118.1500015258789 }, { "date": "2025-03-17", "close": 119.529999, "volume": 255501500, "open": 122.73999786376953, "high": 122.88999938964844, "low": 118.02999877929688 }, { "date": "2025-03-18", "close": 115.43, "volume": 299686900, "open": 118.0, "high": 119.0199966430664, "low": 114.54000091552734 }, { "date": "2025-03-19", "close": 117.519997, "volume": 273426200, "open": 117.2699966430664, "high": 120.44999694824219, "low": 115.68000030517578 }, { "date": "2025-03-20", "close": 118.529999, "volume": 248829700, "open": 116.55000305175781, "high": 120.19999694824219, "low": 116.47000122070312 }, { "date": "2025-03-21", "close": 117.699997, "volume": 266498500, "open": 116.94000244140625, "high": 117.98999786376953, "low": 115.41999816894531 }, { "date": "2025-03-24", "close": 121.410004, "volume": 228452500, "open": 119.87999725341797, "high": 122.22000122070312, "low": 119.33999633789062 }, { "date": "2025-03-25", "close": 120.690002, "volume": 167447200, "open": 120.55000305175781, "high": 121.29000091552734, "low": 118.91999816894531 }, { "date": "2025-03-26", "close": 113.760002, "volume": 293463300, "open": 118.7300033569336, "high": 118.83999633789062, "low": 112.70999908447266 }, { "date": "2025-03-27", "close": 111.43, "volume": 236902100, "open": 111.3499984741211, "high": 114.44999694824219, "low": 110.66000366210938 }, { "date": "2025-03-28", "close": 109.669998, "volume": 229872500, "open": 111.48999786376953, "high": 112.87000274658203, "low": 109.06999969482422 }, { "date": "2025-03-31", "close": 108.379997, "volume": 299212700, "open": 105.12999725341797, "high": 110.95999908447266, "low": 103.6500015258789 }, { "date": "2025-04-01", "close": 110.150002, "volume": 222614000, "open": 108.5199966430664, "high": 110.19999694824219, "low": 106.47000122070312 }, { "date": "2025-04-02", "close": 110.419998, "volume": 220601200, "open": 107.29000091552734, "high": 111.9800033569336, "low": 106.79000091552734 }, { "date": "2025-04-03", "close": 101.800003, "volume": 338769400, "open": 103.51000213623047, "high": 105.62999725341797, "low": 101.5999984741211 }, { "date": "2025-04-04", "close": 94.309998, "volume": 532273800, "open": 98.91000366210938, "high": 100.12999725341797, "low": 92.11000061035156 }, { "date": "2025-04-07", "close": 97.639999, "volume": 611041300, "open": 87.45999908447266, "high": 101.75, "low": 86.62000274658203 }, { "date": "2025-04-08", "close": 96.300003, "volume": 476243400, "open": 103.80999755859375, "high": 105.8499984741211, "low": 94.45999908447266 }, { "date": "2025-04-09", "close": 114.330002, "volume": 612918300, "open": 98.88999938964844, "high": 115.0999984741211, "low": 97.52999877929688 }, { "date": "2025-04-10", "close": 107.57, "volume": 437812400, "open": 109.37000274658203, "high": 110.86000061035156, "low": 99.1500015258789 }, { "date": "2025-04-11", "close": 110.93, "volume": 313417300, "open": 108.5, "high": 111.55000305175781, "low": 107.4800033569336 }, { "date": "2025-04-14", "close": 110.709999, "volume": 264705000, "open": 114.11000061035156, "high": 114.29000091552734, "low": 109.06999969482422 }, { "date": "2025-04-15", "close": 112.199997, "volume": 228966900, "open": 110.97000122070312, "high": 113.62000274658203, "low": 110.5 }, { "date": "2025-04-16", "close": 104.489998, "volume": 397016900, "open": 104.55000305175781, "high": 106.79000091552734, "low": 100.44999694824219 }, { "date": "2025-04-17", "close": 101.489998, "volume": 292517500, "open": 104.44999694824219, "high": 104.47000122070312, "low": 100.05000305175781 }, { "date": "2025-04-21", "close": 96.910004, "volume": 288501100, "open": 98.7699966430664, "high": 99.44000244140625, "low": 95.04000091552734 }, { "date": "2025-04-22", "close": 98.889999, "volume": 241004800, "open": 98.77999877929688, "high": 99.80999755859375, "low": 97.27999877929688 }, { "date": "2025-04-23", "close": 102.709999, "volume": 247526000, "open": 104.5199966430664, "high": 104.80000305175781, "low": 102.0199966430664 }, { "date": "2025-04-24", "close": 106.43, "volume": 220815000, "open": 103.4800033569336, "high": 106.54000091552734, "low": 103.11000061035156 }, { "date": "2025-04-25", "close": 111.010002, "volume": 251064700, "open": 106.8499984741211, "high": 111.91999816894531, "low": 105.7300033569336 }, { "date": "2025-04-28", "close": 108.730003, "volume": 207708500, "open": 109.69000244140625, "high": 110.37000274658203, "low": 106.0199966430664 }, { "date": "2025-04-29", "close": 109.019997, "volume": 170444300, "open": 107.66999816894531, "high": 110.19999694824219, "low": 107.44000244140625 }, { "date": "2025-04-30", "close": 108.919998, "volume": 235044600, "open": 104.47000122070312, "high": 108.91999816894531, "low": 104.08000183105469 }, { "date": "2025-05-01", "close": 111.610001, "volume": 236121500, "open": 113.08000183105469, "high": 114.94000244140625, "low": 111.30000305175781 }, { "date": "2025-05-02", "close": 114.5, "volume": 190194800, "open": 114.18000030517578, "high": 115.4000015258789, "low": 113.37000274658203 }, { "date": "2025-05-05", "close": 113.82, "volume": 133163200, "open": 112.91000366210938, "high": 114.66999816894531, "low": 112.66000366210938 }, { "date": "2025-05-06", "close": 113.540001, "volume": 158525600, "open": 111.4800033569336, "high": 114.73999786376953, "low": 110.81999969482422 }, { "date": "2025-05-07", "close": 117.059998, "volume": 206758800, "open": 113.05000305175781, "high": 117.68000030517578, "low": 112.27999877929688 }, { "date": "2025-05-08", "close": 117.370003, "volume": 198428100, "open": 118.25, "high": 118.68000030517578, "low": 115.8499984741211 }, { "date": "2025-05-09", "close": 116.650002, "volume": 132972200, "open": 117.3499984741211, "high": 118.2300033569336, "low": 115.20999908447266 }, { "date": "2025-05-12", "close": 123.0, "volume": 225023300, "open": 121.97000122070312, "high": 123.0, "low": 120.27999877929688 }, { "date": "2025-05-13", "close": 129.929993, "volume": 330430100, "open": 124.9800033569336, "high": 131.22000122070312, "low": 124.47000122070312 }, { "date": "2025-05-14", "close": 135.339996, "volume": 281180800, "open": 133.1999969482422, "high": 135.44000244140625, "low": 131.67999267578125 }, { "date": "2025-05-15", "close": 134.830002, "volume": 226632600, "open": 134.2899932861328, "high": 136.3000030517578, "low": 132.66000366210938 }, { "date": "2025-05-16", "close": 135.399994, "volume": 226542500, "open": 136.22000122070312, "high": 136.35000610351562, "low": 133.4600067138672 }, { "date": "2025-05-19", "close": 135.570007, "volume": 193154600, "open": 132.38999938964844, "high": 135.8699951171875, "low": 132.38999938964844 }, { "date": "2025-05-20", "close": 134.380005, "volume": 161514200, "open": 134.2899932861328, "high": 134.5800018310547, "low": 132.6199951171875 }, { "date": "2025-05-21", "close": 131.800003, "volume": 270608700, "open": 133.05999755859375, "high": 137.39999389648438, "low": 130.58999633789062 }, { "date": "2025-05-22", "close": 132.830002, "volume": 187344000, "open": 132.22999572753906, "high": 134.25, "low": 131.5500030517578 }, { "date": "2025-05-23", "close": 131.289993, "volume": 198821300, "open": 130.0, "high": 132.67999267578125, "low": 129.16000366210938 }, { "date": "2025-05-27", "close": 135.5, "volume": 192953600, "open": 134.14999389648438, "high": 135.66000366210938, "low": 133.30999755859375 }, { "date": "2025-05-28", "close": 134.809998, "volume": 304021100, "open": 136.02999877929688, "high": 137.25, "low": 134.7899932861328 }, { "date": "2025-05-29", "close": 139.190002, "volume": 369241900, "open": 142.25, "high": 143.49000549316406, "low": 137.91000366210938 }, { "date": "2025-05-30", "close": 135.130005, "volume": 333170900, "open": 138.72000122070312, "high": 139.6199951171875, "low": 132.9199981689453 }, { "date": "2025-06-02", "close": 137.380005, "volume": 197663100, "open": 135.49000549316406, "high": 138.1199951171875, "low": 135.39999389648438 }, { "date": "2025-06-03", "close": 141.220001, "volume": 225578800, "open": 138.77999877929688, "high": 142.0, "low": 137.9499969482422 }, { "date": "2025-06-04", "close": 141.919998, "volume": 167120800, "open": 142.19000244140625, "high": 142.38999938964844, "low": 139.5399932861328 }, { "date": "2025-06-05", "close": 139.990005, "volume": 231397900, "open": 142.1699981689453, "high": 144.0, "low": 138.8300018310547 }, { "date": "2025-06-06", "close": 141.720001, "volume": 153986200, "open": 142.50999450683594, "high": 143.27000427246094, "low": 141.50999450683594 }, { "date": "2025-06-09", "close": 142.630005, "volume": 185114500, "open": 143.19000244140625, "high": 145.0, "low": 141.94000244140625 }, { "date": "2025-06-10", "close": 143.960007, "volume": 155881900, "open": 142.69000244140625, "high": 144.2899932861328, "low": 141.52999877929688 }, { "date": "2025-06-11", "close": 142.830002, "volume": 167694000, "open": 144.61000061035156, "high": 144.99000549316406, "low": 141.8699951171875 }, { "date": "2025-06-12", "close": 145.0, "volume": 162365000, "open": 141.97000122070312, "high": 145.0, "low": 141.85000610351562 }, { "date": "2025-06-13", "close": 141.970001, "volume": 180820600, "open": 142.47999572753906, "high": 143.5800018310547, "low": 140.85000610351562 }, { "date": "2025-06-16", "close": 144.690002, "volume": 183133700, "open": 143.35000610351562, "high": 146.17999267578125, "low": 143.1999969482422 }, { "date": "2025-06-17", "close": 144.119995, "volume": 139108000, "open": 144.49000549316406, "high": 145.22000122070312, "low": 143.77999877929688 }, { "date": "2025-06-18", "close": 145.479996, "volume": 161494100, "open": 144.00999450683594, "high": 145.64999389648438, "low": 143.1199951171875 }, { "date": "2025-06-20", "close": 143.850006, "volume": 242956200, "open": 145.4499969482422, "high": 146.1999969482422, "low": 142.64999389648438 }, { "date": "2025-06-23", "close": 144.169998, "volume": 154308900, "open": 142.5, "high": 144.77999877929688, "low": 142.02999877929688 }, { "date": "2025-06-24", "close": 147.899994, "volume": 187566100, "open": 145.55999755859375, "high": 147.9600067138672, "low": 145.5 }, { "date": "2025-06-25", "close": 154.309998, "volume": 269146500, "open": 149.27000427246094, "high": 154.4499969482422, "low": 149.25999450683594 }, { "date": "2025-06-26", "close": 155.020004, "volume": 198145700, "open": 155.97999572753906, "high": 156.72000122070312, "low": 154.0 }, { "date": "2025-06-27", "close": 157.75, "volume": 263234500, "open": 156.0399932861328, "high": 158.7100067138672, "low": 155.25999450683594 }, { "date": "2025-06-30", "close": 157.990005, "volume": 194580300, "open": 158.39999389648438, "high": 158.66000366210938, "low": 155.9600067138672 }, { "date": "2025-07-01", "close": 153.300003, "volume": 213143600, "open": 156.2899932861328, "high": 157.1999969482422, "low": 151.49000549316406 }, { "date": "2025-07-02", "close": 157.25, "volume": 171224100, "open": 152.97999572753906, "high": 157.60000610351562, "low": 152.97000122070312 }, { "date": "2025-07-03", "close": 159.339996, "volume": 143716100, "open": 158.3699951171875, "high": 160.97999572753906, "low": 157.77000427246094 }, { "date": "2025-07-07", "close": 158.240005, "volume": 140139000, "open": 158.1999969482422, "high": 159.30999755859375, "low": 157.33999633789062 }, { "date": "2025-07-08", "close": 160.0, "volume": 138133000, "open": 159.3300018310547, "high": 160.22000122070312, "low": 158.38999938964844 }, { "date": "2025-07-09", "close": 162.880005, "volume": 183656400, "open": 161.22000122070312, "high": 164.4199981689453, "low": 161.16000366210938 }, { "date": "2025-07-10", "close": 164.100006, "volume": 167704100, "open": 164.32000732421875, "high": 164.5, "low": 161.61000061035156 }, { "date": "2025-07-11", "close": 164.919998, "volume": 193633300, "open": 163.72000122070312, "high": 167.88999938964844, "low": 163.47000122070312 }, { "date": "2025-07-14", "close": 164.070007, "volume": 136975800, "open": 165.3699951171875, "high": 165.49000549316406, "low": 162.02000427246094 }, { "date": "2025-07-15", "close": 170.699997, "volume": 230627400, "open": 171.19000244140625, "high": 172.39999389648438, "low": 169.1999969482422 }, { "date": "2025-07-16", "close": 171.369995, "volume": 158831500, "open": 171.05999755859375, "high": 171.75, "low": 168.89999389648438 }, { "date": "2025-07-17", "close": 173.0, "volume": 160841100, "open": 172.02000427246094, "high": 174.16000366210938, "low": 170.8300018310547 }, { "date": "2025-07-18", "close": 172.410004, "volume": 146456400, "open": 173.63999938964844, "high": 174.25, "low": 171.25999450683594 }, { "date": "2025-07-21", "close": 171.380005, "volume": 123126100, "open": 172.75, "high": 173.3800048828125, "low": 171.0 }, { "date": "2025-07-22", "close": 167.029999, "volume": 193114300, "open": 171.33999633789062, "high": 171.38999938964844, "low": 164.5800018310547 }, { "date": "2025-07-23", "close": 170.779999, "volume": 154082200, "open": 169.52999877929688, "high": 171.25999450683594, "low": 167.97000122070312 }, { "date": "2025-07-24", "close": 173.740005, "volume": 128984600, "open": 172.44000244140625, "high": 173.8300018310547, "low": 171.3000030517578 }, { "date": "2025-07-25", "close": 173.5, "volume": 122316800, "open": 173.61000061035156, "high": 174.72000122070312, "low": 172.9600067138672 }, { "date": "2025-07-28", "close": 176.75, "volume": 140023500, "open": 174.02000427246094, "high": 177.0, "low": 173.97000122070312 }, { "date": "2025-07-29", "close": 175.509995, "volume": 154077500, "open": 177.9600067138672, "high": 179.3800048828125, "low": 175.02000427246094 }, { "date": "2025-07-30", "close": 179.270004, "volume": 174312200, "open": 176.50999450683594, "high": 179.88999938964844, "low": 176.0399932861328 }, { "date": "2025-07-31", "close": 177.869995, "volume": 221685400, "open": 182.89999389648438, "high": 183.3000030517578, "low": 175.92999267578125 }, { "date": "2025-08-01", "close": 173.720001, "volume": 204529000, "open": 174.08999633789062, "high": 176.5399932861328, "low": 170.88999938964844 }, { "date": "2025-08-04", "close": 180.0, "volume": 148174600, "open": 175.16000366210938, "high": 180.1999969482422, "low": 174.52000427246094 }, { "date": "2025-08-05", "close": 178.259995, "volume": 156407600, "open": 179.6199951171875, "high": 180.25999450683594, "low": 175.89999389648438 }, { "date": "2025-08-06", "close": 179.419998, "volume": 137192300, "open": 176.3300018310547, "high": 179.89999389648438, "low": 176.25 }, { "date": "2025-08-07", "close": 180.770004, "volume": 151878400, "open": 181.57000732421875, "high": 183.8800048828125, "low": 178.8000030517578 }, { "date": "2025-08-08", "close": 182.699997, "volume": 123396700, "open": 181.5500030517578, "high": 183.3000030517578, "low": 180.39999389648438 }, { "date": "2025-08-11", "close": 182.059998, "volume": 138323200, "open": 182.0500030517578, "high": 183.83999633789062, "low": 180.25 }, { "date": "2025-08-12", "close": 183.160004, "volume": 145485700, "open": 182.9600067138672, "high": 184.47999572753906, "low": 179.4600067138672 }, { "date": "2025-08-13", "close": 181.589996, "volume": 179871700, "open": 182.6199951171875, "high": 183.97000122070312, "low": 179.35000610351562 }, { "date": "2025-08-14", "close": 182.020004, "volume": 129554000, "open": 179.75, "high": 183.02000427246094, "low": 179.4600067138672 }, { "date": "2025-08-15", "close": 180.449997, "volume": 156602200, "open": 181.8800048828125, "high": 181.89999389648438, "low": 178.0399932861328 }, { "date": "2025-08-18", "close": 182.009995, "volume": 132008000, "open": 180.60000610351562, "high": 182.94000244140625, "low": 180.58999633789062 }, { "date": "2025-08-19", "close": 175.639999, "volume": 185229200, "open": 182.42999267578125, "high": 182.5, "low": 175.49000549316406 }, { "date": "2025-08-20", "close": 175.399994, "volume": 215142700, "open": 175.1699981689453, "high": 176.0, "low": 168.8000030517578 }, { "date": "2025-08-21", "close": 174.979996, "volume": 140040900, "open": 174.85000610351562, "high": 176.89999389648438, "low": 173.80999755859375 }, { "date": "2025-08-22", "close": 177.990005, "volume": 172789400, "open": 172.61000061035156, "high": 178.58999633789062, "low": 171.1999969482422 }, { "date": "2025-08-25", "close": 179.809998, "volume": 163012800, "open": 178.35000610351562, "high": 181.91000366210938, "low": 176.57000732421875 }, { "date": "2025-08-26", "close": 181.770004, "volume": 168688200, "open": 180.05999755859375, "high": 182.38999938964844, "low": 178.80999755859375 }, { "date": "2025-08-27", "close": 181.600006, "volume": 235518900, "open": 181.97999572753906, "high": 182.49000549316406, "low": 179.10000610351562 }, { "date": "2025-08-28", "close": 180.169998, "volume": 281787800, "open": 180.82000732421875, "high": 184.47000122070312, "low": 176.41000366210938 }, { "date": "2025-08-29", "close": 174.179993, "volume": 243257900, "open": 178.11000061035156, "high": 178.14999389648438, "low": 173.14999389648438 }, { "date": "2025-09-02", "close": 170.779999, "volume": 231164900, "open": 170.0, "high": 172.3800048828125, "low": 167.22000122070312 }, { "date": "2025-09-03", "close": 170.619995, "volume": 164424900, "open": 171.05999755859375, "high": 172.41000366210938, "low": 168.8800048828125 }, { "date": "2025-09-04", "close": 171.660004, "volume": 141670100, "open": 170.57000732421875, "high": 171.86000061035156, "low": 169.41000366210938 }, { "date": "2025-09-05", "close": 167.020004, "volume": 224441400, "open": 168.02999877929688, "high": 169.02999877929688, "low": 164.07000732421875 }, { "date": "2025-09-08", "close": 168.309998, "volume": 163769100, "open": 167.5500030517578, "high": 170.9600067138672, "low": 167.35000610351562 }, { "date": "2025-09-09", "close": 170.759995, "volume": 157548400, "open": 169.08999633789062, "high": 170.97999572753906, "low": 166.74000549316406 }, { "date": "2025-09-10", "close": 177.330002, "volume": 226852000, "open": 176.63999938964844, "high": 179.2899932861328, "low": 175.47000122070312 }, { "date": "2025-09-11", "close": 177.169998, "volume": 151159300, "open": 179.67999267578125, "high": 180.27999877929688, "low": 176.47999572753906 }, { "date": "2025-09-12", "close": 177.820007, "volume": 124911000, "open": 177.77000427246094, "high": 178.60000610351562, "low": 176.4499969482422 }, { "date": "2025-09-15", "close": 177.75, "volume": 147061600, "open": 175.6699981689453, "high": 178.85000610351562, "low": 174.50999450683594 }, { "date": "2025-09-16", "close": 174.880005, "volume": 140737800, "open": 177.0, "high": 177.5, "low": 174.3800048828125 }, { "date": "2025-09-17", "close": 170.289993, "volume": 211843800, "open": 172.63999938964844, "high": 173.1999969482422, "low": 168.41000366210938 }, { "date": "2025-09-18", "close": 176.240005, "volume": 191763300, "open": 173.97999572753906, "high": 177.10000610351562, "low": 172.9600067138672 }, { "date": "2025-09-19", "close": 176.669998, "volume": 237182100, "open": 175.77000427246094, "high": 178.0800018310547, "low": 175.17999267578125 }, { "date": "2025-09-22", "close": 183.610001, "volume": 269637000, "open": 175.3000030517578, "high": 184.5500030517578, "low": 174.7100067138672 }, { "date": "2025-09-23", "close": 178.429993, "volume": 192559600, "open": 181.97000122070312, "high": 182.4199981689453, "low": 176.2100067138672 }, { "date": "2025-09-24", "close": 176.970001, "volume": 143564100, "open": 179.77000427246094, "high": 179.77999877929688, "low": 175.39999389648438 }, { "date": "2025-09-25", "close": 177.690002, "volume": 191586700, "open": 174.47999572753906, "high": 180.25999450683594, "low": 173.1300048828125 }, { "date": "2025-09-26", "close": 178.190002, "volume": 148573700, "open": 178.1699981689453, "high": 179.77000427246094, "low": 174.92999267578125 }, { "date": "2025-09-29", "close": 181.850006, "volume": 193063500, "open": 180.42999267578125, "high": 184.0, "low": 180.32000732421875 }, { "date": "2025-09-30", "close": 186.580002, "volume": 236981000, "open": 182.0800018310547, "high": 187.35000610351562, "low": 181.47999572753906 }, { "date": "2025-10-01", "close": 187.240005, "volume": 173844900, "open": 185.24000549316406, "high": 188.13999938964844, "low": 183.89999389648438 }, { "date": "2025-10-02", "close": 188.889999, "volume": 136805800, "open": 189.60000610351562, "high": 191.0500030517578, "low": 188.05999755859375 }, { "date": "2025-10-03", "close": 187.619995, "volume": 137596900, "open": 189.19000244140625, "high": 190.36000061035156, "low": 185.3800048828125 }, { "date": "2025-10-06", "close": 185.539993, "volume": 157678100, "open": 185.5, "high": 187.22999572753906, "low": 183.3300018310547 }, { "date": "2025-10-07", "close": 185.039993, "volume": 140088000, "open": 186.22999572753906, "high": 189.05999755859375, "low": 184.0 }, { "date": "2025-10-08", "close": 189.110001, "volume": 130168900, "open": 186.57000732421875, "high": 189.60000610351562, "low": 186.5399932861328 }, { "date": "2025-10-09", "close": 192.570007, "volume": 182997200, "open": 192.22999572753906, "high": 195.3000030517578, "low": 191.05999755859375 }, { "date": "2025-10-10", "close": 183.160004, "volume": 268774400, "open": 193.50999450683594, "high": 195.6199951171875, "low": 182.0500030517578 }, { "date": "2025-10-13", "close": 188.320007, "volume": 153482800, "open": 187.97000122070312, "high": 190.11000061035156, "low": 185.9600067138672 }, { "date": "2025-10-14", "close": 180.029999, "volume": 205641400, "open": 184.77000427246094, "high": 184.8000030517578, "low": 179.6999969482422 }, { "date": "2025-10-15", "close": 179.830002, "volume": 214450500, "open": 184.8000030517578, "high": 184.8699951171875, "low": 177.2899932861328 }, { "date": "2025-10-16", "close": 181.809998, "volume": 179723300, "open": 182.22999572753906, "high": 183.27999877929688, "low": 179.77000427246094 }, { "date": "2025-10-17", "close": 183.220001, "volume": 173135200, "open": 180.17999267578125, "high": 184.10000610351562, "low": 179.75 }, { "date": "2025-10-20", "close": 182.639999, "volume": 128544700, "open": 183.1300048828125, "high": 185.1999969482422, "low": 181.72999572753906 }, { "date": "2025-10-21", "close": 181.160004, "volume": 124240200, "open": 182.7899932861328, "high": 182.7899932861328, "low": 179.8000030517578 }, { "date": "2025-10-22", "close": 180.279999, "volume": 162249600, "open": 181.13999938964844, "high": 183.44000244140625, "low": 176.75999450683594 }, { "date": "2025-10-23", "close": 182.160004, "volume": 111363700, "open": 180.4199981689453, "high": 183.02999877929688, "low": 179.7899932861328 }, { "date": "2025-10-24", "close": 186.259995, "volume": 131296700, "open": 183.83999633789062, "high": 187.47000122070312, "low": 183.5 }, { "date": "2025-10-27", "close": 191.490005, "volume": 153452700, "open": 189.99000549316406, "high": 192.0, "low": 188.42999267578125 }, { "date": "2025-10-28", "close": 201.029999, "volume": 297986200, "open": 193.0500030517578, "high": 203.14999389648438, "low": 191.91000366210938 }, { "date": "2025-10-29", "close": 207.039993, "volume": 308829600, "open": 207.97999572753906, "high": 212.19000244140625, "low": 204.77999877929688 }, { "date": "2025-10-30", "close": 202.889999, "volume": 178864400, "open": 205.14999389648438, "high": 206.16000366210938, "low": 201.41000366210938 }, { "date": "2025-10-31", "close": 202.490005, "volume": 179802200, "open": 206.4499969482422, "high": 207.97000122070312, "low": 202.07000732421875 }, { "date": "2025-11-03", "close": 206.880005, "volume": 180267300, "open": 208.0800018310547, "high": 211.33999633789062, "low": 205.55999755859375 }, { "date": "2025-11-04", "close": 198.690002, "volume": 188919300, "open": 203.0, "high": 203.97000122070312, "low": 197.92999267578125 }, { "date": "2025-11-05", "close": 195.210007, "volume": 171350300, "open": 198.77000427246094, "high": 202.9199981689453, "low": 194.64999389648438 }, { "date": "2025-11-06", "close": 188.080002, "volume": 223029800, "open": 196.4199981689453, "high": 197.6199951171875, "low": 186.3800048828125 }, { "date": "2025-11-07", "close": 188.149994, "volume": 264942300, "open": 184.89999389648438, "high": 188.32000732421875, "low": 178.91000366210938 }, { "date": "2025-11-10", "close": 199.050003, "volume": 198897100, "open": 195.11000061035156, "high": 199.94000244140625, "low": 193.7899932861328 }, { "date": "2025-11-11", "close": 193.160004, "volume": 176483300, "open": 195.16000366210938, "high": 195.4199981689453, "low": 191.3000030517578 }, { "date": "2025-11-12", "close": 193.800003, "volume": 154935300, "open": 195.72000122070312, "high": 195.88999938964844, "low": 191.1300048828125 }, { "date": "2025-11-13", "close": 186.860001, "volume": 207423100, "open": 191.0500030517578, "high": 191.44000244140625, "low": 183.85000610351562 }, { "date": "2025-11-14", "close": 190.169998, "volume": 186591900, "open": 182.86000061035156, "high": 191.00999450683594, "low": 180.5800018310547 }, { "date": "2025-11-17", "close": 186.600006, "volume": 173628900, "open": 185.97000122070312, "high": 189.0, "low": 184.32000732421875 }, { "date": "2025-11-18", "close": 181.360001, "volume": 213598900, "open": 183.3800048828125, "high": 184.8000030517578, "low": 179.64999389648438 }, { "date": "2025-11-19", "close": 186.520004, "volume": 247246400, "open": 184.7899932861328, "high": 187.86000061035156, "low": 182.8300018310547 }, { "date": "2025-11-20", "close": 180.639999, "volume": 343504800, "open": 195.9499969482422, "high": 196.0, "low": 179.85000610351562 }, { "date": "2025-11-21", "close": 178.880005, "volume": 346926200, "open": 181.24000549316406, "high": 184.55999755859375, "low": 172.92999267578125 }, { "date": "2025-11-24", "close": 182.550003, "volume": 256618300, "open": 179.49000549316406, "high": 183.5, "low": 176.47999572753906 }, { "date": "2025-11-25", "close": 177.820007, "volume": 320600300, "open": 174.91000366210938, "high": 178.16000366210938, "low": 169.5500030517578 }, { "date": "2025-11-26", "close": 180.259995, "volume": 183852000, "open": 181.6300048828125, "high": 182.91000366210938, "low": 178.24000549316406 }, { "date": "2025-11-28", "close": 177.0, "volume": 121332800, "open": 179.00999450683594, "high": 179.2899932861328, "low": 176.5 }, { "date": "2025-12-01", "close": 179.919998, "volume": 188131000, "open": 174.75999450683594, "high": 180.3000030517578, "low": 173.67999267578125 }, { "date": "2025-12-02", "close": 181.460007, "volume": 182632200, "open": 181.75999450683594, "high": 185.66000366210938, "low": 180.0 }, { "date": "2025-12-03", "close": 179.589996, "volume": 165138000, "open": 181.0800018310547, "high": 182.4499969482422, "low": 179.11000061035156 }, { "date": "2025-12-04", "close": 183.380005, "volume": 167364900, "open": 181.6199951171875, "high": 184.52000427246094, "low": 179.9600067138672 }, { "date": "2025-12-05", "close": 182.410004, "volume": 143971100, "open": 183.88999938964844, "high": 184.66000366210938, "low": 180.91000366210938 }, { "date": "2025-12-08", "close": 185.550003, "volume": 204378100, "open": 182.63999938964844, "high": 188.0, "low": 182.39999389648438 }, { "date": "2025-12-09", "close": 184.970001, "volume": 144719700, "open": 185.55999755859375, "high": 185.72000122070312, "low": 183.32000732421875 }, { "date": "2025-12-10", "close": 183.779999, "volume": 162785400, "open": 184.97000122070312, "high": 185.47999572753906, "low": 182.0399932861328 }, { "date": "2025-12-11", "close": 180.929993, "volume": 182136600, "open": 180.27999877929688, "high": 181.32000732421875, "low": 176.6199951171875 }, { "date": "2025-12-12", "close": 175.020004, "volume": 204274900, "open": 181.11000061035156, "high": 182.82000732421875, "low": 174.6199951171875 }, { "date": "2025-12-15", "close": 176.289993, "volume": 164775600, "open": 177.94000244140625, "high": 178.4199981689453, "low": 175.02999877929688 }, { "date": "2025-12-16", "close": 177.720001, "volume": 148588100, "open": 176.25999450683594, "high": 178.49000549316406, "low": 174.89999389648438 }, { "date": "2025-12-17", "close": 170.940002, "volume": 222775500, "open": 176.10000610351562, "high": 176.1300048828125, "low": 170.30999755859375 }, { "date": "2025-12-18", "close": 174.139999, "volume": 176096000, "open": 174.52999877929688, "high": 176.14999389648438, "low": 171.82000732421875 }, { "date": "2025-12-19", "close": 180.990005, "volume": 324925900, "open": 176.6699981689453, "high": 181.4499969482422, "low": 176.33999633789062 }, { "date": "2025-12-22", "close": 183.690002, "volume": 129064400, "open": 183.9199981689453, "high": 184.16000366210938, "low": 182.35000610351562 }, { "date": "2025-12-23", "close": 189.210007, "volume": 174873600, "open": 182.97000122070312, "high": 189.3300018310547, "low": 182.89999389648438 }, { "date": "2025-12-24", "close": 188.610001, "volume": 65528500, "open": 187.94000244140625, "high": 188.91000366210938, "low": 186.58999633789062 }, { "date": "2025-12-26", "close": 190.529999, "volume": 139740300, "open": 189.9199981689453, "high": 192.69000244140625, "low": 188.0 }, { "date": "2025-12-29", "close": 188.220001, "volume": 120006100, "open": 187.7100067138672, "high": 188.75999450683594, "low": 185.91000366210938 }, { "date": "2025-12-30", "close": 187.539993, "volume": 97687300, "open": 188.24000549316406, "high": 188.99000549316406, "low": 186.92999267578125 }, { "date": "2025-12-31", "close": 186.5, "volume": 120100500, "open": 189.57000732421875, "high": 190.55999755859375, "low": 186.49000549316406 }, { "date": "2026-01-02", "close": 188.850006, "volume": 148240500, "open": 189.83999633789062, "high": 192.92999267578125, "low": 188.25999450683594 }, { "date": "2026-01-05", "close": 188.119995, "volume": 183529700, "open": 191.75999450683594, "high": 193.6300048828125, "low": 186.14999389648438 }, { "date": "2026-01-06", "close": 187.240005, "volume": 176862600, "open": 190.52000427246094, "high": 192.1699981689453, "low": 186.82000732421875 }, { "date": "2026-01-07", "close": 189.110001, "volume": 153543200, "open": 188.57000732421875, "high": 191.3699951171875, "low": 186.55999755859375 }, { "date": "2026-01-08", "close": 185.039993, "volume": 172457000, "open": 189.11000061035156, "high": 189.5500030517578, "low": 183.7100067138672 }, { "date": "2026-01-09", "close": 184.860001, "volume": 131327500, "open": 185.0800018310547, "high": 186.33999633789062, "low": 183.6699981689453 }, { "date": "2026-01-12", "close": 184.940002, "volume": 137968500, "open": 183.22000122070312, "high": 187.1199951171875, "low": 183.02000427246094 }, { "date": "2026-01-13", "close": 185.809998, "volume": 160128900, "open": 185.0, "high": 188.11000061035156, "low": 183.39999389648438 }, { "date": "2026-01-14", "close": 183.139999, "volume": 159586100, "open": 184.32000732421875, "high": 184.4600067138672, "low": 180.8000030517578 }, { "date": "2026-01-15", "close": 187.050003, "volume": 206188600, "open": 186.5, "high": 189.6999969482422, "low": 186.3300018310547 }, { "date": "2026-01-16", "close": 186.229996, "volume": 187967200, "open": 189.0800018310547, "high": 190.44000244140625, "low": 186.0800018310547 }, { "date": "2026-01-20", "close": 178.070007, "volume": 223345300, "open": 181.89999389648438, "high": 182.3800048828125, "low": 177.61000061035156 }, { "date": "2026-01-21", "close": 183.320007, "volume": 200381000, "open": 179.0500030517578, "high": 185.3800048828125, "low": 178.39999389648438 }, { "date": "2026-01-22", "close": 184.839996, "volume": 139636600, "open": 184.75, "high": 186.1699981689453, "low": 183.92999267578125 }, { "date": "2026-01-23", "close": 187.669998, "volume": 142748100, "open": 187.5, "high": 189.60000610351562, "low": 186.82000732421875 }, { "date": "2026-01-26", "close": 186.470001, "volume": 124799600, "open": 187.16000366210938, "high": 189.1199951171875, "low": 185.99000549316406 }, { "date": "2026-01-27", "close": 188.520004, "volume": 143711600, "open": 187.24000549316406, "high": 190.0, "low": 185.6999969482422 }, { "date": "2026-01-28", "close": 191.520004, "volume": 148552700, "open": 191.27000427246094, "high": 192.35000610351562, "low": 189.83999633789062 }, { "date": "2026-01-29", "close": 192.509995, "volume": 171764400, "open": 191.33999633789062, "high": 193.47999572753906, "low": 186.05999755859375 }, { "date": "2026-01-30", "close": 191.130005, "volume": 179489500, "open": 191.2100067138672, "high": 194.49000549316406, "low": 189.47000122070312 }, { "date": "2026-02-02", "close": 185.610001, "volume": 165794100, "open": 187.1999969482422, "high": 190.3000030517578, "low": 184.8800048828125 }, { "date": "2026-02-03", "close": 180.339996, "volume": 204019600, "open": 186.24000549316406, "high": 186.27000427246094, "low": 176.22999572753906 }, { "date": "2026-02-04", "close": 174.190002, "volume": 207014100, "open": 179.4600067138672, "high": 179.5800018310547, "low": 171.91000366210938 }, { "date": "2026-02-05", "close": 171.880005, "volume": 206312900, "open": 174.92999267578125, "high": 176.82000732421875, "low": 171.02999877929688 }, { "date": "2026-02-06", "close": 185.410004, "volume": 231346200, "open": 176.69000244140625, "high": 187.0, "low": 174.60000610351562 }, { "date": "2026-02-09", "close": 190.039993, "volume": 196387400, "open": 184.25999450683594, "high": 193.66000366210938, "low": 183.9499969482422 }, { "date": "2026-02-10", "close": 188.539993, "volume": 136764800, "open": 191.3800048828125, "high": 192.47999572753906, "low": 188.1199951171875 }, { "date": "2026-02-11", "close": 190.050003, "volume": 144192700, "open": 192.4499969482422, "high": 193.25999450683594, "low": 188.77000427246094 }, { "date": "2026-02-12", "close": 186.940002, "volume": 189932500, "open": 193.02999877929688, "high": 193.61000061035156, "low": 186.50999450683594 }, { "date": "2026-02-13", "close": 182.809998, "volume": 161888000, "open": 187.47999572753906, "high": 187.5, "low": 181.58999633789062 }, { "date": "2026-02-17", "close": 184.970001, "volume": 162276900, "open": 181.75, "high": 187.14999389648438, "low": 179.17999267578125 }, { "date": "2026-02-18", "close": 187.979996, "volume": 164749100, "open": 188.75, "high": 190.3699951171875, "low": 186.75999450683594 }, { "date": "2026-02-19", "close": 187.899994, "volume": 126554500, "open": 187.05999755859375, "high": 188.42999267578125, "low": 185.66000366210938 }, { "date": "2026-02-20", "close": 189.820007, "volume": 178422300, "open": 186.57000732421875, "high": 190.3300018310547, "low": 185.94000244140625 }, { "date": "2026-02-23", "close": 191.550003, "volume": 171584800, "open": 191.39999389648438, "high": 193.9499969482422, "low": 189.5800018310547 }, { "date": "2026-02-24", "close": 192.850006, "volume": 175123600, "open": 191.49000549316406, "high": 193.77000427246094, "low": 187.39999389648438 }, { "date": "2026-02-25", "close": 195.559998, "volume": 250637100, "open": 194.4499969482422, "high": 197.6300048828125, "low": 193.7899932861328 }, { "date": "2026-02-26", "close": 184.889999, "volume": 360807900, "open": 194.27000427246094, "high": 194.2899932861328, "low": 184.32000732421875 }, { "date": "2026-02-27", "close": 177.190002, "volume": 311636500, "open": 181.25, "high": 182.58999633789062, "low": 176.3800048828125 }, { "date": "2026-03-02", "close": 182.479996, "volume": 209095300, "open": 175.00999450683594, "high": 183.4600067138672, "low": 174.63999938964844 }, { "date": "2026-03-03", "close": 180.050003, "volume": 178099400, "open": 178.49000549316406, "high": 180.89999389648438, "low": 176.9199981689453 }, { "date": "2026-03-04", "close": 183.039993, "volume": 177731200, "open": 180.44000244140625, "high": 184.6999969482422, "low": 180.05999755859375 }, { "date": "2026-03-05", "close": 183.339996, "volume": 198779700, "open": 181.1699981689453, "high": 184.05999755859375, "low": 177.8800048828125 }, { "date": "2026-03-06", "close": 177.820007, "volume": 189021900, "open": 179.83999633789062, "high": 182.75999450683594, "low": 176.82000732421875 }, { "date": "2026-03-09", "close": 182.649994, "volume": 177213600, "open": 176.8300018310547, "high": 182.91000366210938, "low": 175.55999755859375 }, { "date": "2026-03-10", "close": 184.770004, "volume": 179118500, "open": 182.39999389648438, "high": 186.44000244140625, "low": 182.00999450683594 }, { "date": "2026-03-11", "close": 186.029999, "volume": 145280400, "open": 185.91000366210938, "high": 187.6199951171875, "low": 184.4499969482422 }, { "date": "2026-03-12", "close": 183.139999, "volume": 155762700, "open": 184.0500030517578, "high": 184.94000244140625, "low": 181.75 }, { "date": "2026-03-13", "close": 180.25, "volume": 160988400, "open": 184.9199981689453, "high": 186.08999633789062, "low": 179.94000244140625 }, { "date": "2026-03-16", "close": 183.220001, "volume": 217307400, "open": 182.97000122070312, "high": 188.8800048828125, "low": 181.41000366210938 }, { "date": "2026-03-17", "close": 181.929993, "volume": 182497800, "open": 185.05999755859375, "high": 185.39999389648438, "low": 181.67999267578125 }, { "date": "2026-03-18", "close": 180.399994, "volume": 156683100, "open": 182.47999572753906, "high": 183.3800048828125, "low": 180.3300018310547 }, { "date": "2026-03-19", "close": 178.559998, "volume": 170968500, "open": 178.00999450683594, "high": 179.97999572753906, "low": 175.7899932861328 }, { "date": "2026-03-20", "close": 172.699997, "volume": 241323500, "open": 178.0, "high": 178.25999450683594, "low": 171.72000122070312 }, { "date": "2026-03-23", "close": 175.639999, "volume": 182836300, "open": 177.25999450683594, "high": 178.3699951171875, "low": 174.75999450683594 }, { "date": "2026-03-24", "close": 175.199997, "volume": 147667800, "open": 174.8300018310547, "high": 176.22000122070312, "low": 173.97999572753906 }, { "date": "2026-03-25", "close": 178.679993, "volume": 162602100, "open": 177.10000610351562, "high": 181.22000122070312, "low": 176.85000610351562 }, { "date": "2026-03-26", "close": 171.240005, "volume": 186152200, "open": 176.07000732421875, "high": 176.50999450683594, "low": 171.13999938964844 }, { "date": "2026-03-27", "close": 167.520004, "volume": 196212700, "open": 170.0, "high": 170.97000122070312, "low": 167.00999450683594 }, { "date": "2026-03-30", "close": 165.169998, "volume": 185627000, "open": 168.77999877929688, "high": 169.4499969482422, "low": 164.27000427246094 }, { "date": "2026-03-31", "close": 174.399994, "volume": 226181300, "open": 166.97000122070312, "high": 174.6199951171875, "low": 166.9600067138672 }, { "date": "2026-04-01", "close": 175.75, "volume": 168132000, "open": 176.0, "high": 177.3699951171875, "low": 174.75 }, { "date": "2026-04-02", "close": 177.389999, "volume": 143143200, "open": 172.17999267578125, "high": 177.49000549316406, "low": 171.3699951171875 }, { "date": "2026-04-06", "close": 177.639999, "volume": 107564300, "open": 177.16000366210938, "high": 177.7899932861328, "low": 175.75999450683594 }, { "date": "2026-04-07", "close": 178.100006, "volume": 132534900, "open": 175.72999572753906, "high": 178.22999572753906, "low": 173.66000366210938 }, { "date": "2026-04-08", "close": 182.080002, "volume": 147732700, "open": 184.5, "high": 185.25999450683594, "low": 180.3000030517578 }, { "date": "2026-04-09", "close": 183.910004, "volume": 116428500, "open": 181.83999633789062, "high": 184.0800018310547, "low": 180.6199951171875 }, { "date": "2026-04-10", "close": 188.630005, "volume": 160459500, "open": 184.30999755859375, "high": 190.0, "low": 184.3000030517578 }, { "date": "2026-04-13", "close": 189.309998, "volume": 133648200, "open": 186.02999877929688, "high": 189.66000366210938, "low": 185.74000549316406 }, { "date": "2026-04-14", "close": 196.509995, "volume": 161307000, "open": 190.83999633789062, "high": 196.50999450683594, "low": 190.77000427246094 }, { "date": "2026-04-15", "close": 198.869995, "volume": 185338400, "open": 196.5399932861328, "high": 200.39999389648438, "low": 195.74000549316406 }, { "date": "2026-04-16", "close": 198.350006, "volume": 134012900, "open": 197.42999267578125, "high": 199.85000610351562, "low": 195.80999755859375 }, { "date": "2026-04-17", "close": 201.679993, "volume": 160324400, "open": 199.89999389648438, "high": 201.6999969482422, "low": 199.27000427246094 }, { "date": "2026-04-20", "close": 202.059998, "volume": 119381400, "open": 199.97999572753906, "high": 202.1699981689453, "low": 197.83999633789062 }, { "date": "2026-04-21", "close": 199.880005, "volume": 107945300, "open": 202.1300048828125, "high": 202.75, "low": 199.0 }, { "date": "2026-04-22", "close": 202.5, "volume": 107501000, "open": 200.99000549316406, "high": 202.5, "low": 199.0 }, { "date": "2026-04-23", "close": 199.639999, "volume": 113561800, "open": 202.4600067138672, "high": 203.8300018310547, "low": 197.22000122070312 }, { "date": "2026-04-24", "close": 208.270004, "volume": 214134400, "open": 199.9600067138672, "high": 210.9499969482422, "low": 199.80999755859375 }, { "date": "2026-04-27", "close": 216.610001, "volume": 187172400, "open": 209.64999389648438, "high": 216.8300018310547, "low": 207.3800048828125 }, { "date": "2026-04-28", "close": 213.169998, "volume": 180275400, "open": 209.49000549316406, "high": 214.72999572753906, "low": 208.1999969482422 }, { "date": "2026-04-29", "close": 209.25, "volume": 123711800, "open": 212.6999969482422, "high": 212.72000122070312, "low": 207.5800018310547 }, { "date": "2026-04-30", "close": 199.570007, "volume": 225239200, "open": 209.92999267578125, "high": 210.3000030517578, "low": 198.6999969482422 }, { "date": "2026-05-01", "close": 198.449997, "volume": 128647000, "open": 201.27999877929688, "high": 203.0, "low": 197.1199951171875 }, { "date": "2026-05-04", "close": 198.479996, "volume": 125368100, "open": 199.5, "high": 201.72999572753906, "low": 194.74000549316406 }, { "date": "2026-05-05", "close": 196.5, "volume": 113406600, "open": 199.3000030517578, "high": 200.24000549316406, "low": 196.02999877929688 }, { "date": "2026-05-06", "close": 207.830002, "volume": 188362800, "open": 199.88999938964844, "high": 208.27000427246094, "low": 198.61000061035156 }, { "date": "2026-05-07", "close": 211.5, "volume": 168307900, "open": 208.33999633789062, "high": 214.1999969482422, "low": 206.5 }, { "date": "2026-05-08", "close": 215.199997, "volume": 136421400, "open": 213.02999877929688, "high": 217.8000030517578, "low": 212.88999938964844 }, { "date": "2026-05-11", "close": 219.440002, "volume": 160685800, "open": 214.0399932861328, "high": 222.3000030517578, "low": 213.88999938964844 }, { "date": "2026-05-12", "close": 220.779999, "volume": 159176600, "open": 218.5500030517578, "high": 223.75, "low": 214.9199981689453 }, { "date": "2026-05-13", "close": 225.830002, "volume": 150405400, "open": 224.92999267578125, "high": 227.83999633789062, "low": 221.57000732421875 }, { "date": "2026-05-14", "close": 235.740005, "volume": 180782900, "open": 229.85000610351562, "high": 236.5399932861328, "low": 229.3000030517578 }, { "date": "2026-05-15", "close": 225.320007, "volume": 180977600, "open": 229.75999450683594, "high": 231.5, "low": 224.24000549316406 }, { "date": "2026-05-18", "close": 222.320007, "volume": 146280900, "open": 229.8699951171875, "high": 230.0, "low": 218.3699951171875 }, { "date": "2026-05-19", "close": 220.610001, "volume": 140948200, "open": 219.6199951171875, "high": 224.47999572753906, "low": 217.91000366210938 }, { "date": "2026-05-20", "close": 223.470001, "volume": 184201600, "open": 223.17999267578125, "high": 226.1300048828125, "low": 220.5 }, { "date": "2026-05-21", "close": 219.509995, "volume": 203381800, "open": 222.2899932861328, "high": 227.39999389648438, "low": 217.92999267578125 }, { "date": "2026-05-22", "close": 215.330002, "volume": 169275700, "open": 220.89999389648438, "high": 221.00999450683594, "low": 214.8000030517578 }, { "date": "2026-05-26", "close": 214.860001, "volume": 187202600, "open": 216.5399932861328, "high": 218.17999267578125, "low": 212.0 }, { "date": "2026-05-27", "close": 212.600006, "volume": 167601200, "open": 214.1199951171875, "high": 214.14999389648438, "low": 208.77999877929688 }, { "date": "2026-05-28", "close": 214.25, "volume": 143996000, "open": 211.27999877929688, "high": 215.52000427246094, "low": 211.22000122070312 }, { "date": "2026-05-29", "close": 211.139999, "volume": 289410600, "open": 214.5800018310547, "high": 217.86000061035156, "low": 211.1300048828125 }, { "date": "2026-06-01", "close": 224.360001, "volume": 212850700, "open": 215.72999572753906, "high": 224.8699951171875, "low": 215.6999969482422 }, { "date": "2026-06-02", "close": 222.820007, "volume": 193362900, "open": 227.17999267578125, "high": 232.27999877929688, "low": 221.35000610351562 }, { "date": "2026-06-03", "close": 214.75, "volume": 160907000, "open": 221.72000122070312, "high": 222.82000732421875, "low": 214.50999450683594 }, { "date": "2026-06-04", "close": 218.660004, "volume": 169022200, "open": 213.91000366210938, "high": 221.60000610351562, "low": 210.97000122070312 }, { "date": "2026-06-05", "close": 205.100006, "volume": 219655500, "open": 214.52999877929688, "high": 214.8699951171875, "low": 204.3300018310547 }, { "date": "2026-06-08", "close": 208.639999, "volume": 138372800, "open": 210.17999267578125, "high": 210.47000122070312, "low": 206.0 }, { "date": "2026-06-09", "close": 208.190002, "volume": 180962500, "open": 210.6199951171875, "high": 211.39999389648438, "low": 199.33999633789062 }, { "date": "2026-06-10", "close": 200.419998, "volume": 161746600, "open": 204.42999267578125, "high": 207.22000122070312, "low": 199.9199981689453 }, { "date": "2026-06-11", "close": 204.869995, "volume": 158643200, "open": 201.49000549316406, "high": 205.66000366210938, "low": 199.5399932861328 }, { "date": "2026-06-12", "close": 205.190002, "volume": 112001800, "open": 204.86000061035156, "high": 207.07000732421875, "low": 203.44000244140625 }, { "date": "2026-06-15", "close": 212.449997, "volume": 149936700, "open": 208.9199981689453, "high": 212.7100067138672, "low": 208.33999633789062 }, { "date": "2026-06-16", "close": 207.410004, "volume": 125694100, "open": 211.17999267578125, "high": 211.49000549316406, "low": 207.2899932861328 }, { "date": "2026-06-17", "close": 204.649994, "volume": 128363500, "open": 208.52999877929688, "high": 209.2100067138672, "low": 203.0800018310547 }, { "date": "2026-06-18", "close": 210.690002, "volume": 241272000, "open": 207.3300018310547, "high": 211.38999938964844, "low": 206.5 }, { "date": "2026-06-22", "close": 208.649994, "volume": 122041400, "open": 211.44000244140625, "high": 213.99000549316406, "low": 207.72000122070312 }, { "date": "2026-06-23", "close": 200.039993, "volume": 153496200, "open": 202.1699981689453, "high": 203.77000427246094, "low": 200.0 }, { "date": "2026-06-24", "close": 199.0, "volume": 151810700, "open": 200.1199951171875, "high": 201.6699981689453, "low": 196.5800018310547 }, { "date": "2026-06-25", "close": 195.740005, "volume": 149550000, "open": 200.0800018310547, "high": 200.8000030517578, "low": 192.1300048828125 }, { "date": "2026-06-26", "close": 192.529999, "volume": 179304100, "open": 193.1199951171875, "high": 195.5500030517578, "low": 191.22000122070312 }, { "date": "2026-06-29", "close": 194.970001, "volume": 148835700, "open": 193.85000610351562, "high": 196.17999267578125, "low": 189.8000030517578 }, { "date": "2026-06-30", "close": 200.089996, "volume": 166476700, "open": 197.24000549316406, "high": 200.6300048828125, "low": 195.11000061035156 }, { "date": "2026-07-01", "close": 197.580002, "volume": 146147600, "open": 196.1999969482422, "high": 199.85000610351562, "low": 193.4499969482422 }, { "date": "2026-07-02", "close": 194.830002, "volume": 142068700, "open": 197.13999938964844, "high": 200.05999755859375, "low": 192.35000610351562 }, { "date": "2026-07-06", "close": 195.550003, "volume": 108999000, "open": 194.4199981689453, "high": 197.5500030517578, "low": 193.99000549316406 }, { "date": "2026-07-07", "close": 196.929993, "volume": 124154600, "open": 192.3699951171875, "high": 198.41000366210938, "low": 191.13999938964844 }, { "date": "2026-07-08", "close": 204.119995, "volume": 147419100, "open": 195.17999267578125, "high": 205.16000366210938, "low": 195.05999755859375 }, { "date": "2026-07-09", "close": 202.779999, "volume": 132037400, "open": 204.4600067138672, "high": 204.58999633789062, "low": 198.9600067138672 }, { "date": "2026-07-10", "close": 210.960007, "volume": 148421000, "open": 202.0, "high": 211.0, "low": 201.9199981689453 }, { "date": "2026-07-13", "close": 203.529999, "volume": 121411000, "open": 208.5399932861328, "high": 210.57000732421875, "low": 203.0 }, { "date": "2026-07-14", "close": 211.800003, "volume": 124379600, "open": 208.1999969482422, "high": 212.5500030517578, "low": 203.8000030517578 }, { "date": "2026-07-15", "close": 212.5, "volume": 124797200, "open": 211.9600067138672, "high": 213.80999755859375, "low": 206.0399932861328 }, { "date": "2026-07-16", "close": 207.399994, "volume": 122986100, "open": 210.1699981689453, "high": 211.0800018310547, "low": 205.85000610351562 }, { "date": "2026-07-17", "close": 202.809998, "volume": 144281900, "open": 202.63999938964844, "high": 206.64999389648438, "low": 197.97000122070312 }, { "date": "2026-07-20", "close": 203.279999, "volume": 88701500, "open": 205.8699951171875, "high": 207.74000549316406, "low": 202.27999877929688 }, { "date": "2026-07-21", "close": 207.289993, "volume": 108685600, "open": 207.5399932861328, "high": 208.64999389648438, "low": 204.00999450683594 }, { "date": "2026-07-22", "close": 212.059998, "volume": 137645600, "open": 205.80999755859375, "high": 214.38999938964844, "low": 204.9499969482422 }, { "date": "2026-07-23", "close": 208.759995, "volume": 110505300, "open": 209.4600067138672, "high": 210.8699951171875, "low": 205.9600067138672 }, { "date": "2026-07-24", "close": 206.839996, "volume": 114836800, "open": 207.4499969482422, "high": 211.91000366210938, "low": 204.80999755859375 }, { "date": "2026-07-27", "close": 196.509995, "volume": 154353700, "open": 208.1999969482422, "high": 208.75, "low": 195.44000244140625 }, { "date": "2026-07-28", "close": 197.009995, "volume": 134111500, "open": 195.0, "high": 198.6999969482422, "low": 192.74000549316406 }, { "date": "2026-07-29", "close": 190.009995, "volume": 147680800, "open": 195.85000610351562, "high": 197.07000732421875, "low": 190.00999450683594 }, { "date": "2026-07-30", "close": 195.039993, "volume": 129010200, "open": 193.4499969482422, "high": 197.25, "low": 191.52000427246094 }, { "date": "2026-07-31", "close": 200.75, "volume": 139961200, "open": 198.44000244140625, "high": 202.0, "low": 194.9499969482422 }, { "date": "2026-08-03", "close": 206.639999, "volume": 128406900, "open": 197.69000244140625, "high": 208.74000549316406, "low": 196.85000610351562 }, { "date": "2026-08-04", "close": 211.940002, "volume": 134922000, "open": 211.3000030517578, "high": 213.05999755859375, "low": 209.0500030517578 }, { "date": "2026-08-05", "close": 219.220001, "volume": 158187400, "open": 216.86000061035156, "high": 222.22000122070312, "low": 216.39999389648438 }, { "date": "2026-08-06", "close": 218.990005, "volume": 113940600, "open": 221.52999877929688, "high": 223.6300048828125, "low": 217.0 }, { "date": "2026-08-07", "close": 223.960007, "volume": 105669400, "open": 221.5399932861328, "high": 224.75999450683594, "low": 220.66000366210938 }, { "date": "2026-08-10", "close": 217.550003, "volume": 115846600, "open": 223.39999389648438, "high": 224.13999938964844, "low": 216.77000427246094 }, { "date": "2026-08-11", "close": 217.5, "volume": 101273100, "open": 222.1699981689453, "high": 222.1999969482422, "low": 216.1999969482422 }, { "date": "2026-08-12", "close": 224.089996, "volume": 108783600, "open": 221.0399932861328, "high": 225.10000610351562, "low": 220.1999969482422 }, { "date": "2026-08-13", "close": 225.300003, "volume": 98867200, "open": 225.05999755859375, "high": 227.22999572753906, "low": 223.7100067138672 }, { "date": "2026-08-14", "close": 225.160004, "volume": 75680900, "open": 226.77000427246094, "high": 227.49000549316406, "low": 224.5 }, { "date": "2026-08-17", "close": 225.009995, "volume": 93678700, "open": 225.97999572753906, "high": 227.9199981689453, "low": 224.86000061035156 }, { "date": "2026-08-18", "close": 219.740005, "volume": 103128200, "open": 220.4499969482422, "high": 221.63999938964844, "low": 218.69000244140625 }, { "date": "2026-08-19", "close": 217.559998, "volume": 96797300, "open": 221.6699981689453, "high": 222.8699951171875, "low": 216.75999450683594 }, { "date": "2026-08-20", "close": 216.850006, "volume": 92457000, "open": 218.36000061035156, "high": 219.86000061035156, "low": 215.66000366210938 }, { "date": "2026-08-21", "close": 214.720001, "volume": 98869300, "open": 218.4199981689453, "high": 218.74000549316406, "low": 214.5 }, { "date": "2026-08-24", "close": 208.479996, "volume": 135187300, "open": 215.52999877929688, "high": 215.58999633789062, "low": 207.25 }, { "date": "2026-08-25", "close": 213.050003, "volume": 122309000, "open": 211.02999877929688, "high": 214.72999572753906, "low": 210.11000061035156 }, { "date": "2026-08-26", "close": 209.660004, "volume": 179900000, "open": 212.63999938964844, "high": 213.60000610351562, "low": 209.22999572753906 }, { "date": "2026-08-27", "close": 227.979996, "volume": 298909800, "open": 222.86000061035156, "high": 230.47000122070312, "low": 220.89999389648438 }, { "date": "2026-08-28", "close": 217.550003, "volume": 195116400, "open": 227.36000061035156, "high": 229.25999450683594, "low": 216.80999755859375 }, { "date": "2026-08-31", "close": 220.779999, "volume": 124702700, "open": 218.8699951171875, "high": 221.3000030517578, "low": 216.2100067138672 }, { "date": "2026-09-01", "close": 217.440002, "volume": 109756200, "open": 216.75, "high": 220.41000366210938, "low": 215.10000610351562 }, { "date": "2026-09-02", "close": 224.410004, "volume": 157104700, "open": 218.7899932861328, "high": 227.9499969482422, "low": 218.47999572753906 }, { "date": "2026-09-03", "close": 228.449997, "volume": 134681600, "open": 226.02000427246094, "high": 230.39999389648438, "low": 224.75 }, { "date": "2026-09-04", "close": 230.360001, "volume": 135352400, "open": 231.08999633789062, "high": 234.75999450683594, "low": 229.6300048828125 }, { "date": "2026-09-08", "close": 225.729996, "volume": 122965600, "open": 233.11000061035156, "high": 233.7100067138672, "low": 224.85000610351562 }, { "date": "2026-09-09", "close": 223.669998, "volume": 82955500, "open": 225.27999877929688, "high": 226.17999267578125, "low": 223.4600067138672 }, { "date": "2026-09-10", "close": 218.360001, "volume": 105768000, "open": 220.52999877929688, "high": 220.99000549316406, "low": 217.1999969482422 }, { "date": "2026-09-11", "close": 218.289993, "volume": 89060100, "open": 221.24000549316406, "high": 222.0, "low": 218.14999389648438 }, { "date": "2026-09-14", "close": 210.960007, "volume": 132267200, "open": 211.24000549316406, "high": 212.77000427246094, "low": 208.92999267578125 }, { "date": "2026-09-15", "close": 212.169998, "volume": 88059700, "open": 213.3800048828125, "high": 213.94000244140625, "low": 211.16000366210938 }, { "date": "2026-09-16", "close": 213.899994, "volume": 96563600, "open": 214.13999938964844, "high": 216.75999450683594, "low": 212.5 }, { "date": "2026-09-17", "close": 219.339996, "volume": 94191300, "open": 218.3800048828125, "high": 219.91000366210938, "low": 217.14999389648438 }, { "date": "2026-09-18", "close": 222.270004, "volume": 190287400, "open": 219.35000610351562, "high": 222.72999572753906, "low": 218.02999877929688 }, { "date": "2026-09-21", "close": 227.380005, "volume": 109806100, "open": 222.94000244140625, "high": 228.5, "low": 221.55999755859375 }, { "date": "2026-09-22", "close": 228.869995, "volume": 95746700, "open": 226.85000610351562, "high": 229.97999572753906, "low": 226.5 }, { "date": "2026-09-23", "close": 225.509995, "volume": 89547300, "open": 228.02999877929688, "high": 228.9499969482422, "low": 224.02000427246094 }, { "date": "2026-09-24", "close": 224.580002, "volume": 77469900, "open": 222.0800018310547, "high": 224.94000244140625, "low": 221.08999633789062 }, { "date": "2026-09-25", "close": 225.070007, "volume": 89947700, "open": 225.1300048828125, "high": 226.94000244140625, "low": 223.1300048828125 }, { "date": "2026-09-28", "close": 228.860001, "volume": 142344300, "open": 229.75, "high": 233.2100067138672, "low": 228.0399932861328 }, { "date": "2026-09-29", "close": 227.210007, "volume": 101494900, "open": 230.97000122070312, "high": 232.82000732421875, "low": 227.02999877929688 }, { "date": "2026-09-30", "close": 228.380005, "volume": 121732200, "open": 229.27000427246094, "high": 232.3699951171875, "low": 228.1699981689453 }, { "date": "2026-10-01", "close": 230.860001, "volume": 98591400, "open": 229.97999572753906, "high": 232.2899932861328, "low": 228.16000366210938 }, { "date": "2026-10-02", "close": 233.949997, "volume": 135167800, "open": 236.05999755859375, "high": 237.8800048828125, "low": 233.60000610351562 }, { "date": "2026-10-05", "close": 238.899994, "volume": 127171500, "open": 236.08999633789062, "high": 240.10000610351562, "low": 235.14999389648438 }, { "date": "2026-10-06", "close": 239.240005, "volume": 101701900, "open": 242.10000610351562, "high": 243.3699951171875, "low": 238.92999267578125 }, { "date": "2026-10-07", "close": 237.470001, "volume": 81772400, "open": 237.69000244140625, "high": 239.0800018310547, "low": 236.3800048828125 }, { "date": "2026-10-08", "close": 230.479996, "volume": 118697400, "open": 234.9199981689453, "high": 237.07000732421875, "low": 229.85000610351562 }, { "date": "2026-10-09", "close": 229.279999, "volume": 84645600, "open": 233.83999633789062, "high": 233.9199981689453, "low": 229.11000061035156 }, { "date": "2026-10-12", "close": 226.320007, "volume": 70690300, "open": 228.72999572753906, "high": 228.86000061035156, "low": 224.89999389648438 }, { "date": "2026-10-13", "close": 228.520004, "volume": 84036900, "open": 224.33999633789062, "high": 228.63999938964844, "low": 223.05999755859375 }, { "date": "2026-10-14", "close": 221.300003, "volume": 118730100, "open": 225.52999877929688, "high": 226.0, "low": 219.63999938964844 }, { "date": "2026-10-15", "close": 217.229996, "volume": 127087900, "open": 215.3000030517578, "high": 218.47000122070312, "low": 212.85000610351562 }, { "date": "2026-10-16", "close": 214.130005, "volume": 121252500, "open": 216.55999755859375, "high": 218.67999267578125, "low": 213.32000732421875 }, { "date": "2026-10-19", "close": 217.089996, "volume": 98684700, "open": 218.10000610351562, "high": 219.6199951171875, "low": 214.6999969482422 }, { "date": "2026-10-20", "close": 216.470001, "volume": 79609100, "open": 215.97999572753906, "high": 218.4600067138672, "low": 212.77000427246094 }, { "date": "2026-10-21", "close": 221.970001, "volume": 87085700, "open": 220.9600067138672, "high": 222.19000244140625, "low": 217.66000366210938 }, { "date": "2026-10-22", "close": 212.210007, "volume": 125407600, "open": 217.1300048828125, "high": 218.8800048828125, "low": 211.25999450683594 }, { "date": "2026-10-23", "close": 210.960007, "volume": 80189800, "open": 210.99000549316406, "high": 213.85000610351562, "low": 210.17999267578125 }, { "date": "2026-10-26", "close": 216.0, "volume": 90829300, "open": 213.11000061035156, "high": 217.75, "low": 212.61000061035156 }, { "date": "2026-10-27", "close": 217.940002, "volume": 84799700, "open": 218.30999755859375, "high": 219.19000244140625, "low": 215.52999877929688 }, { "date": "2026-10-28", "close": 215.380005, "volume": 93030200, "open": 219.9199981689453, "high": 219.99000549316406, "low": 214.47000122070312 }, { "date": "2026-10-29", "close": 213.660004, "volume": 77568100, "open": 214.36000061035156, "high": 215.3300018310547, "low": 212.0800018310547 }, { "date": "2026-10-30", "close": 204.639999, "volume": 168386400, "open": 208.94000244140625, "high": 209.05999755859375, "low": 200.9199981689453 }, { "date": "2026-11-02", "close": 202.059998, "volume": 119272200, "open": 207.52999877929688, "high": 209.97999572753906, "low": 201.66000366210938 }, { "date": "2026-11-03", "close": 206.690002, "volume": 91943400, "open": 207.9600067138672, "high": 209.13999938964844, "low": 205.92999267578125 }, { "date": "2026-11-04", "close": 200.130005, "volume": 149033300, "open": 203.5, "high": 206.7899932861328, "low": 199.67999267578125 }, { "date": "2026-11-05", "close": 181.600006, "volume": 306127800, "open": 196.07000732421875, "high": 196.25, "low": 181.4600067138672 }, { "date": "2026-11-06", "close": 186.639999, "volume": 180212300, "open": 191.10000610351562, "high": 194.89999389648438, "low": 185.22000122070312 }, { "date": "2026-11-09", "close": 178.669998, "volume": 462719300, "open": 173.07000732421875, "high": 179.9199981689453, "low": 170.24000549316406 }, { "date": "2026-11-10", "close": 168.889999, "volume": 429273200, "open": 173.97000122070312, "high": 174.69000244140625, "low": 165.88999938964844 }, { "date": "2026-11-11", "close": 173.729996, "volume": 339214800, "open": 172.8000030517578, "high": 177.5399932861328, "low": 170.77000427246094 }, { "date": "2026-11-12", "close": 166.190002, "volume": 742789000, "open": 151.00999450683594, "high": 167.13999938964844, "low": 148.8000030517578 } ], "indicators": { "sma20": 201.2525, "sma50": 215.9592, "return_20d": -23.496, "rsi14": 24.49, "realized_vol_20d": 53.96 }, "status": "observed" }, "AMZN": { "symbol": "AMZN", "name": "Amazon.com Inc.", "group": "Companies", "sector": "Consumer discretionary", "asset_class": "common_stock", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/AMZN/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 267.440002, "prev_close": 266.170013, "change": 1.269989, "change_pct": 0.4771, "volume": 34396400, "history": [ { "date": "2023-11-13", "close": 142.589996, "volume": 35680600, "open": 142.0800018310547, "high": 143.22999572753906, "low": 140.6699981689453 }, { "date": "2023-11-14", "close": 145.800003, "volume": 56674600, "open": 145.0, "high": 147.25999450683594, "low": 144.67999267578125 }, { "date": "2023-11-15", "close": 143.199997, "volume": 63875700, "open": 147.05999755859375, "high": 147.2899932861328, "low": 142.58999633789062 }, { "date": "2023-11-16", "close": 142.830002, "volume": 49653500, "open": 140.91000366210938, "high": 143.32000732421875, "low": 139.52000427246094 }, { "date": "2023-11-17", "close": 145.179993, "volume": 49636700, "open": 142.66000366210938, "high": 145.22999572753906, "low": 142.5399932861328 }, { "date": "2023-11-20", "close": 146.130005, "volume": 41951200, "open": 145.1300048828125, "high": 146.6300048828125, "low": 144.72999572753906 }, { "date": "2023-11-21", "close": 143.899994, "volume": 71226000, "open": 143.91000366210938, "high": 144.0500030517578, "low": 141.5 }, { "date": "2023-11-22", "close": 146.710007, "volume": 45669100, "open": 144.57000732421875, "high": 147.74000549316406, "low": 144.57000732421875 }, { "date": "2023-11-24", "close": 146.740005, "volume": 22378400, "open": 146.6999969482422, "high": 147.1999969482422, "low": 145.32000732421875 }, { "date": "2023-11-27", "close": 147.729996, "volume": 53762400, "open": 147.52999877929688, "high": 149.25999450683594, "low": 146.8800048828125 }, { "date": "2023-11-28", "close": 147.029999, "volume": 42711700, "open": 146.97999572753906, "high": 147.60000610351562, "low": 145.52999877929688 }, { "date": "2023-11-29", "close": 146.320007, "volume": 40610900, "open": 147.85000610351562, "high": 148.5399932861328, "low": 145.97000122070312 }, { "date": "2023-11-30", "close": 146.089996, "volume": 65814000, "open": 144.75999450683594, "high": 146.92999267578125, "low": 144.3300018310547 }, { "date": "2023-12-01", "close": 147.029999, "volume": 39951800, "open": 146.0, "high": 147.25, "low": 145.5500030517578 }, { "date": "2023-12-04", "close": 144.839996, "volume": 48294200, "open": 145.25, "high": 145.35000610351562, "low": 142.80999755859375 }, { "date": "2023-12-05", "close": 146.880005, "volume": 46822400, "open": 143.5500030517578, "high": 148.57000732421875, "low": 143.1300048828125 }, { "date": "2023-12-06", "close": 144.520004, "volume": 39679000, "open": 147.5800018310547, "high": 147.85000610351562, "low": 144.27999877929688 }, { "date": "2023-12-07", "close": 146.880005, "volume": 52352800, "open": 146.14999389648438, "high": 147.9199981689453, "low": 145.33999633789062 }, { "date": "2023-12-08", "close": 147.419998, "volume": 41906000, "open": 145.47999572753906, "high": 147.83999633789062, "low": 145.39999389648438 }, { "date": "2023-12-11", "close": 145.889999, "volume": 50907300, "open": 145.66000366210938, "high": 146.19000244140625, "low": 143.63999938964844 }, { "date": "2023-12-12", "close": 147.479996, "volume": 44944300, "open": 145.52000427246094, "high": 147.5, "low": 145.3000030517578 }, { "date": "2023-12-13", "close": 148.839996, "volume": 52766200, "open": 148.1199951171875, "high": 149.4600067138672, "low": 146.82000732421875 }, { "date": "2023-12-14", "close": 147.419998, "volume": 58400800, "open": 149.92999267578125, "high": 150.5399932861328, "low": 145.52000427246094 }, { "date": "2023-12-15", "close": 149.970001, "volume": 110089300, "open": 148.3800048828125, "high": 150.57000732421875, "low": 147.8800048828125 }, { "date": "2023-12-18", "close": 154.070007, "volume": 62512800, "open": 150.55999755859375, "high": 154.85000610351562, "low": 150.0500030517578 }, { "date": "2023-12-19", "close": 153.789993, "volume": 43171300, "open": 154.39999389648438, "high": 155.1199951171875, "low": 152.69000244140625 }, { "date": "2023-12-20", "close": 152.119995, "volume": 50322100, "open": 152.89999389648438, "high": 155.6300048828125, "low": 151.55999755859375 }, { "date": "2023-12-21", "close": 153.839996, "volume": 36305700, "open": 153.3000030517578, "high": 153.97000122070312, "low": 152.10000610351562 }, { "date": "2023-12-22", "close": 153.419998, "volume": 29514100, "open": 153.77000427246094, "high": 154.35000610351562, "low": 152.7100067138672 }, { "date": "2023-12-26", "close": 153.410004, "volume": 25067200, "open": 153.55999755859375, "high": 153.97999572753906, "low": 153.02999877929688 }, { "date": "2023-12-27", "close": 153.339996, "volume": 31434700, "open": 153.55999755859375, "high": 154.77999877929688, "low": 153.1199951171875 }, { "date": "2023-12-28", "close": 153.380005, "volume": 27057000, "open": 153.72000122070312, "high": 154.0800018310547, "low": 152.9499969482422 }, { "date": "2023-12-29", "close": 151.940002, "volume": 39823200, "open": 153.10000610351562, "high": 153.88999938964844, "low": 151.02999877929688 }, { "date": "2024-01-02", "close": 149.929993, "volume": 47339400, "open": 151.5399932861328, "high": 152.3800048828125, "low": 148.38999938964844 }, { "date": "2024-01-03", "close": 148.470001, "volume": 49425500, "open": 149.1999969482422, "high": 151.0500030517578, "low": 148.3300018310547 }, { "date": "2024-01-04", "close": 144.570007, "volume": 56039800, "open": 145.58999633789062, "high": 147.3800048828125, "low": 144.0500030517578 }, { "date": "2024-01-05", "close": 145.240005, "volume": 45153100, "open": 144.69000244140625, "high": 146.58999633789062, "low": 144.52999877929688 }, { "date": "2024-01-08", "close": 149.100006, "volume": 46757100, "open": 146.74000549316406, "high": 149.39999389648438, "low": 146.14999389648438 }, { "date": "2024-01-09", "close": 151.369995, "volume": 43812600, "open": 148.3300018310547, "high": 151.7100067138672, "low": 148.2100067138672 }, { "date": "2024-01-10", "close": 153.729996, "volume": 44421800, "open": 152.05999755859375, "high": 154.4199981689453, "low": 151.8800048828125 }, { "date": "2024-01-11", "close": 155.179993, "volume": 49072700, "open": 155.0399932861328, "high": 157.1699981689453, "low": 153.1199951171875 }, { "date": "2024-01-12", "close": 154.619995, "volume": 40484200, "open": 155.38999938964844, "high": 156.1999969482422, "low": 154.00999450683594 }, { "date": "2024-01-16", "close": 153.160004, "volume": 41384600, "open": 153.52999877929688, "high": 154.99000549316406, "low": 152.14999389648438 }, { "date": "2024-01-17", "close": 151.710007, "volume": 34953400, "open": 151.49000549316406, "high": 152.14999389648438, "low": 149.91000366210938 }, { "date": "2024-01-18", "close": 153.5, "volume": 37850200, "open": 152.77000427246094, "high": 153.77999877929688, "low": 151.82000732421875 }, { "date": "2024-01-19", "close": 155.339996, "volume": 51651600, "open": 153.8300018310547, "high": 155.75999450683594, "low": 152.74000549316406 }, { "date": "2024-01-22", "close": 154.779999, "volume": 43687500, "open": 156.88999938964844, "high": 157.0500030517578, "low": 153.89999389648438 }, { "date": "2024-01-23", "close": 156.020004, "volume": 37986000, "open": 154.85000610351562, "high": 156.2100067138672, "low": 153.92999267578125 }, { "date": "2024-01-24", "close": 156.869995, "volume": 48547300, "open": 157.8000030517578, "high": 158.50999450683594, "low": 156.47999572753906 }, { "date": "2024-01-25", "close": 157.75, "volume": 43638600, "open": 156.9499969482422, "high": 158.50999450683594, "low": 154.5500030517578 }, { "date": "2024-01-26", "close": 159.119995, "volume": 51047400, "open": 158.4199981689453, "high": 160.72000122070312, "low": 157.91000366210938 }, { "date": "2024-01-29", "close": 161.259995, "volume": 45270400, "open": 159.33999633789062, "high": 161.2899932861328, "low": 158.89999389648438 }, { "date": "2024-01-30", "close": 159.0, "volume": 45207400, "open": 160.6999969482422, "high": 161.72999572753906, "low": 158.49000549316406 }, { "date": "2024-01-31", "close": 155.199997, "volume": 50284400, "open": 157.0, "high": 159.00999450683594, "low": 154.80999755859375 }, { "date": "2024-02-01", "close": 159.279999, "volume": 76542400, "open": 155.8699951171875, "high": 159.75999450683594, "low": 155.6199951171875 }, { "date": "2024-02-02", "close": 171.809998, "volume": 117218300, "open": 169.19000244140625, "high": 172.5, "low": 167.3300018310547 }, { "date": "2024-02-05", "close": 170.309998, "volume": 55081300, "open": 170.1999969482422, "high": 170.5500030517578, "low": 167.6999969482422 }, { "date": "2024-02-06", "close": 169.149994, "volume": 42505500, "open": 169.38999938964844, "high": 170.7100067138672, "low": 167.64999389648438 }, { "date": "2024-02-07", "close": 170.529999, "volume": 47174100, "open": 169.47999572753906, "high": 170.8800048828125, "low": 168.94000244140625 }, { "date": "2024-02-08", "close": 169.839996, "volume": 42316500, "open": 169.64999389648438, "high": 171.42999267578125, "low": 168.8800048828125 }, { "date": "2024-02-09", "close": 174.449997, "volume": 56986000, "open": 170.89999389648438, "high": 175.0, "low": 170.5800018310547 }, { "date": "2024-02-12", "close": 172.339996, "volume": 51050400, "open": 174.8000030517578, "high": 175.38999938964844, "low": 171.5399932861328 }, { "date": "2024-02-13", "close": 168.639999, "volume": 56345100, "open": 167.72999572753906, "high": 170.9499969482422, "low": 165.75 }, { "date": "2024-02-14", "close": 170.979996, "volume": 42815500, "open": 169.2100067138672, "high": 171.2100067138672, "low": 168.27999877929688 }, { "date": "2024-02-15", "close": 169.800003, "volume": 49855200, "open": 170.5800018310547, "high": 171.1699981689453, "low": 167.58999633789062 }, { "date": "2024-02-16", "close": 169.509995, "volume": 48107700, "open": 168.74000549316406, "high": 170.4199981689453, "low": 167.1699981689453 }, { "date": "2024-02-20", "close": 167.080002, "volume": 41980300, "open": 167.8300018310547, "high": 168.7100067138672, "low": 165.74000549316406 }, { "date": "2024-02-21", "close": 168.589996, "volume": 44420100, "open": 168.94000244140625, "high": 170.22999572753906, "low": 167.13999938964844 }, { "date": "2024-02-22", "close": 174.580002, "volume": 55392400, "open": 173.10000610351562, "high": 174.8000030517578, "low": 171.77000427246094 }, { "date": "2024-02-23", "close": 174.990005, "volume": 59715200, "open": 174.27999877929688, "high": 175.75, "low": 173.6999969482422 }, { "date": "2024-02-26", "close": 174.729996, "volume": 44368600, "open": 175.6999969482422, "high": 176.3699951171875, "low": 174.25999450683594 }, { "date": "2024-02-27", "close": 173.539993, "volume": 31141700, "open": 174.0800018310547, "high": 174.6199951171875, "low": 172.86000061035156 }, { "date": "2024-02-28", "close": 173.160004, "volume": 28180500, "open": 172.44000244140625, "high": 174.0500030517578, "low": 172.27000427246094 }, { "date": "2024-02-29", "close": 176.759995, "volume": 53805400, "open": 173.00999450683594, "high": 177.22000122070312, "low": 172.85000610351562 }, { "date": "2024-03-01", "close": 178.220001, "volume": 31981200, "open": 176.75, "high": 178.72999572753906, "low": 176.07000732421875 }, { "date": "2024-03-04", "close": 177.580002, "volume": 37381500, "open": 177.52999877929688, "high": 180.13999938964844, "low": 177.49000549316406 }, { "date": "2024-03-05", "close": 174.119995, "volume": 37228300, "open": 176.92999267578125, "high": 176.92999267578125, "low": 173.3000030517578 }, { "date": "2024-03-06", "close": 173.509995, "volume": 32090900, "open": 175.5399932861328, "high": 176.4600067138672, "low": 173.25999450683594 }, { "date": "2024-03-07", "close": 176.820007, "volume": 34063300, "open": 174.8300018310547, "high": 177.99000549316406, "low": 173.72000122070312 }, { "date": "2024-03-08", "close": 175.350006, "volume": 37893200, "open": 176.44000244140625, "high": 178.7899932861328, "low": 174.3300018310547 }, { "date": "2024-03-11", "close": 171.960007, "volume": 28484800, "open": 174.30999755859375, "high": 174.47000122070312, "low": 171.47000122070312 }, { "date": "2024-03-12", "close": 175.389999, "volume": 36610600, "open": 173.5, "high": 176.75999450683594, "low": 171.97999572753906 }, { "date": "2024-03-13", "close": 176.559998, "volume": 30772600, "open": 175.89999389648438, "high": 177.6199951171875, "low": 175.5500030517578 }, { "date": "2024-03-14", "close": 178.75, "volume": 43705800, "open": 177.69000244140625, "high": 179.52999877929688, "low": 176.47000122070312 }, { "date": "2024-03-15", "close": 174.419998, "volume": 72147400, "open": 176.63999938964844, "high": 177.92999267578125, "low": 173.89999389648438 }, { "date": "2024-03-18", "close": 174.479996, "volume": 31250700, "open": 175.8000030517578, "high": 176.69000244140625, "low": 174.27999877929688 }, { "date": "2024-03-19", "close": 175.899994, "volume": 26880900, "open": 174.22000122070312, "high": 176.08999633789062, "low": 173.52000427246094 }, { "date": "2024-03-20", "close": 178.149994, "volume": 29947200, "open": 176.13999938964844, "high": 178.52999877929688, "low": 174.63999938964844 }, { "date": "2024-03-21", "close": 178.149994, "volume": 32824300, "open": 179.99000549316406, "high": 181.4199981689453, "low": 178.14999389648438 }, { "date": "2024-03-22", "close": 178.869995, "volume": 27995400, "open": 177.75, "high": 179.25999450683594, "low": 176.75 }, { "date": "2024-03-25", "close": 179.710007, "volume": 29815500, "open": 178.00999450683594, "high": 180.99000549316406, "low": 177.24000549316406 }, { "date": "2024-03-26", "close": 178.300003, "volume": 29659000, "open": 180.14999389648438, "high": 180.4499969482422, "low": 177.9499969482422 }, { "date": "2024-03-27", "close": 179.830002, "volume": 33272600, "open": 179.8800048828125, "high": 180.0, "low": 177.30999755859375 }, { "date": "2024-03-28", "close": 180.380005, "volume": 38051600, "open": 180.1699981689453, "high": 181.6999969482422, "low": 179.25999450683594 }, { "date": "2024-04-01", "close": 180.970001, "volume": 29174500, "open": 180.7899932861328, "high": 183.0, "low": 179.9499969482422 }, { "date": "2024-04-02", "close": 180.690002, "volume": 32611500, "open": 179.07000732421875, "high": 180.7899932861328, "low": 178.3800048828125 }, { "date": "2024-04-03", "close": 182.410004, "volume": 31046600, "open": 179.89999389648438, "high": 182.8699951171875, "low": 179.8000030517578 }, { "date": "2024-04-04", "close": 180.0, "volume": 41624300, "open": 184.0, "high": 185.10000610351562, "low": 180.0 }, { "date": "2024-04-05", "close": 185.070007, "volume": 42374000, "open": 182.3800048828125, "high": 186.27000427246094, "low": 181.97000122070312 }, { "date": "2024-04-08", "close": 185.190002, "volume": 39221300, "open": 186.89999389648438, "high": 187.2899932861328, "low": 184.80999755859375 }, { "date": "2024-04-09", "close": 185.669998, "volume": 36520100, "open": 187.24000549316406, "high": 187.33999633789062, "low": 184.1999969482422 }, { "date": "2024-04-10", "close": 185.949997, "volume": 35879200, "open": 182.77000427246094, "high": 186.27000427246094, "low": 182.6699981689453 }, { "date": "2024-04-11", "close": 189.050003, "volume": 40020700, "open": 186.74000549316406, "high": 189.77000427246094, "low": 185.50999450683594 }, { "date": "2024-04-12", "close": 186.130005, "volume": 38608800, "open": 187.72000122070312, "high": 188.3800048828125, "low": 185.0800018310547 }, { "date": "2024-04-15", "close": 183.619995, "volume": 48052400, "open": 187.42999267578125, "high": 188.69000244140625, "low": 183.0 }, { "date": "2024-04-16", "close": 183.320007, "volume": 32891300, "open": 183.27000427246094, "high": 184.8300018310547, "low": 182.25999450683594 }, { "date": "2024-04-17", "close": 181.279999, "volume": 31359700, "open": 184.30999755859375, "high": 184.57000732421875, "low": 179.82000732421875 }, { "date": "2024-04-18", "close": 179.220001, "volume": 30723800, "open": 181.47000122070312, "high": 182.38999938964844, "low": 178.64999389648438 }, { "date": "2024-04-19", "close": 174.630005, "volume": 56000700, "open": 178.74000549316406, "high": 179.0, "low": 173.44000244140625 }, { "date": "2024-04-22", "close": 177.229996, "volume": 37924900, "open": 176.94000244140625, "high": 178.8699951171875, "low": 174.55999755859375 }, { "date": "2024-04-23", "close": 179.539993, "volume": 37046500, "open": 178.0800018310547, "high": 179.92999267578125, "low": 175.97999572753906 }, { "date": "2024-04-24", "close": 176.589996, "volume": 34185100, "open": 179.94000244140625, "high": 180.32000732421875, "low": 176.17999267578125 }, { "date": "2024-04-25", "close": 173.669998, "volume": 49249400, "open": 169.67999267578125, "high": 173.9199981689453, "low": 166.32000732421875 }, { "date": "2024-04-26", "close": 179.619995, "volume": 43919800, "open": 177.8000030517578, "high": 180.82000732421875, "low": 176.1300048828125 }, { "date": "2024-04-29", "close": 180.960007, "volume": 54063900, "open": 182.75, "high": 183.52999877929688, "low": 179.38999938964844 }, { "date": "2024-04-30", "close": 175.0, "volume": 94639800, "open": 181.08999633789062, "high": 182.99000549316406, "low": 174.8000030517578 }, { "date": "2024-05-01", "close": 179.0, "volume": 94645100, "open": 181.63999938964844, "high": 185.14999389648438, "low": 176.55999755859375 }, { "date": "2024-05-02", "close": 184.720001, "volume": 54303500, "open": 180.85000610351562, "high": 185.10000610351562, "low": 179.91000366210938 }, { "date": "2024-05-03", "close": 186.210007, "volume": 39172000, "open": 186.99000549316406, "high": 187.8699951171875, "low": 185.4199981689453 }, { "date": "2024-05-06", "close": 188.699997, "volume": 34725300, "open": 186.27999877929688, "high": 188.75, "low": 184.8000030517578 }, { "date": "2024-05-07", "close": 188.759995, "volume": 34048900, "open": 188.9199981689453, "high": 189.94000244140625, "low": 187.30999755859375 }, { "date": "2024-05-08", "close": 188.0, "volume": 26136400, "open": 187.44000244140625, "high": 188.42999267578125, "low": 186.38999938964844 }, { "date": "2024-05-09", "close": 189.5, "volume": 43368400, "open": 188.8800048828125, "high": 191.6999969482422, "low": 187.44000244140625 }, { "date": "2024-05-10", "close": 187.479996, "volume": 34141800, "open": 189.16000366210938, "high": 189.88999938964844, "low": 186.92999267578125 }, { "date": "2024-05-13", "close": 186.570007, "volume": 24898600, "open": 188.0, "high": 188.30999755859375, "low": 185.36000061035156 }, { "date": "2024-05-14", "close": 187.070007, "volume": 38698200, "open": 183.82000732421875, "high": 187.72000122070312, "low": 183.4499969482422 }, { "date": "2024-05-15", "close": 185.990005, "volume": 75459900, "open": 185.97000122070312, "high": 186.72000122070312, "low": 182.72999572753906 }, { "date": "2024-05-16", "close": 183.630005, "volume": 38834500, "open": 185.60000610351562, "high": 187.30999755859375, "low": 183.4600067138672 }, { "date": "2024-05-17", "close": 184.699997, "volume": 33175700, "open": 183.75999450683594, "high": 185.3000030517578, "low": 183.35000610351562 }, { "date": "2024-05-20", "close": 183.539993, "volume": 30511800, "open": 184.33999633789062, "high": 186.6699981689453, "low": 183.27999877929688 }, { "date": "2024-05-21", "close": 183.149994, "volume": 50839100, "open": 182.3000030517578, "high": 183.25999450683594, "low": 180.75 }, { "date": "2024-05-22", "close": 183.130005, "volume": 28148800, "open": 183.8800048828125, "high": 185.22000122070312, "low": 181.97000122070312 }, { "date": "2024-05-23", "close": 181.050003, "volume": 33670200, "open": 183.66000366210938, "high": 184.75999450683594, "low": 180.0800018310547 }, { "date": "2024-05-24", "close": 180.75, "volume": 27471600, "open": 181.64999389648438, "high": 182.44000244140625, "low": 180.3000030517578 }, { "date": "2024-05-28", "close": 182.149994, "volume": 29927000, "open": 179.92999267578125, "high": 182.24000549316406, "low": 179.49000549316406 }, { "date": "2024-05-29", "close": 182.020004, "volume": 32009300, "open": 181.6999969482422, "high": 184.0800018310547, "low": 181.5500030517578 }, { "date": "2024-05-30", "close": 179.320007, "volume": 29184700, "open": 181.30999755859375, "high": 181.33999633789062, "low": 178.36000061035156 }, { "date": "2024-05-31", "close": 176.440002, "volume": 58903900, "open": 178.3000030517578, "high": 179.2100067138672, "low": 173.8699951171875 }, { "date": "2024-06-03", "close": 178.339996, "volume": 30786600, "open": 177.6999969482422, "high": 178.6999969482422, "low": 175.9199981689453 }, { "date": "2024-06-04", "close": 179.339996, "volume": 27198400, "open": 177.63999938964844, "high": 179.82000732421875, "low": 176.44000244140625 }, { "date": "2024-06-05", "close": 181.279999, "volume": 32116400, "open": 180.10000610351562, "high": 181.5, "low": 178.75 }, { "date": "2024-06-06", "close": 185.0, "volume": 31371200, "open": 181.75, "high": 185.0, "low": 181.49000549316406 }, { "date": "2024-06-07", "close": 184.300003, "volume": 28021500, "open": 184.89999389648438, "high": 186.2899932861328, "low": 183.36000061035156 }, { "date": "2024-06-10", "close": 187.059998, "volume": 34445600, "open": 184.07000732421875, "high": 187.22999572753906, "low": 183.7899932861328 }, { "date": "2024-06-11", "close": 187.229996, "volume": 27265100, "open": 187.05999755859375, "high": 187.77000427246094, "low": 184.5399932861328 }, { "date": "2024-06-12", "close": 186.889999, "volume": 33984200, "open": 188.02000427246094, "high": 188.35000610351562, "low": 185.42999267578125 }, { "date": "2024-06-13", "close": 183.830002, "volume": 39721500, "open": 186.08999633789062, "high": 187.6699981689453, "low": 182.6699981689453 }, { "date": "2024-06-14", "close": 183.660004, "volume": 25456400, "open": 183.0800018310547, "high": 183.72000122070312, "low": 182.22999572753906 }, { "date": "2024-06-17", "close": 184.059998, "volume": 35601900, "open": 182.52000427246094, "high": 185.0, "low": 181.22000122070312 }, { "date": "2024-06-18", "close": 182.809998, "volume": 36659200, "open": 183.74000549316406, "high": 184.2899932861328, "low": 181.42999267578125 }, { "date": "2024-06-20", "close": 186.100006, "volume": 44726800, "open": 182.91000366210938, "high": 186.50999450683594, "low": 182.72000122070312 }, { "date": "2024-06-21", "close": 189.080002, "volume": 70792500, "open": 187.8000030517578, "high": 189.27999877929688, "low": 185.86000061035156 }, { "date": "2024-06-24", "close": 185.570007, "volume": 50610400, "open": 189.3300018310547, "high": 191.0, "low": 185.3300018310547 }, { "date": "2024-06-25", "close": 186.339996, "volume": 45366400, "open": 186.80999755859375, "high": 188.83999633789062, "low": 185.4199981689453 }, { "date": "2024-06-26", "close": 193.610001, "volume": 65103900, "open": 186.9199981689453, "high": 194.8000030517578, "low": 186.25999450683594 }, { "date": "2024-06-27", "close": 197.850006, "volume": 74397500, "open": 195.00999450683594, "high": 199.83999633789062, "low": 194.1999969482422 }, { "date": "2024-06-28", "close": 193.25, "volume": 76930200, "open": 197.72999572753906, "high": 198.85000610351562, "low": 192.5 }, { "date": "2024-07-01", "close": 197.199997, "volume": 41192000, "open": 193.49000549316406, "high": 198.3000030517578, "low": 192.82000732421875 }, { "date": "2024-07-02", "close": 200.0, "volume": 45600000, "open": 197.27999877929688, "high": 200.42999267578125, "low": 195.92999267578125 }, { "date": "2024-07-03", "close": 197.589996, "volume": 31597900, "open": 199.94000244140625, "high": 200.02999877929688, "low": 196.75999450683594 }, { "date": "2024-07-05", "close": 200.0, "volume": 39858900, "open": 198.64999389648438, "high": 200.5500030517578, "low": 198.1699981689453 }, { "date": "2024-07-08", "close": 199.289993, "volume": 34767300, "open": 200.0399932861328, "high": 201.1999969482422, "low": 197.9600067138672 }, { "date": "2024-07-09", "close": 199.339996, "volume": 32700100, "open": 199.39999389648438, "high": 200.57000732421875, "low": 199.0500030517578 }, { "date": "2024-07-10", "close": 199.789993, "volume": 32883800, "open": 200.0, "high": 200.11000061035156, "low": 197.69000244140625 }, { "date": "2024-07-11", "close": 195.050003, "volume": 44565000, "open": 200.08999633789062, "high": 200.27000427246094, "low": 192.86000061035156 }, { "date": "2024-07-12", "close": 194.490005, "volume": 30598500, "open": 194.8000030517578, "high": 196.47000122070312, "low": 193.8300018310547 }, { "date": "2024-07-15", "close": 192.720001, "volume": 40683200, "open": 194.55999755859375, "high": 196.19000244140625, "low": 190.8300018310547 }, { "date": "2024-07-16", "close": 193.020004, "volume": 33994700, "open": 195.58999633789062, "high": 196.6199951171875, "low": 192.24000549316406 }, { "date": "2024-07-17", "close": 187.929993, "volume": 48076100, "open": 191.35000610351562, "high": 191.5800018310547, "low": 185.99000549316406 }, { "date": "2024-07-18", "close": 183.75, "volume": 51043600, "open": 189.58999633789062, "high": 189.67999267578125, "low": 181.4499969482422 }, { "date": "2024-07-19", "close": 183.130005, "volume": 43081800, "open": 181.13999938964844, "high": 184.92999267578125, "low": 180.11000061035156 }, { "date": "2024-07-22", "close": 182.550003, "volume": 39931900, "open": 185.0, "high": 185.05999755859375, "low": 182.47999572753906 }, { "date": "2024-07-23", "close": 186.410004, "volume": 47537700, "open": 184.10000610351562, "high": 189.38999938964844, "low": 183.55999755859375 }, { "date": "2024-07-24", "close": 180.830002, "volume": 41532400, "open": 183.1999969482422, "high": 185.4499969482422, "low": 180.41000366210938 }, { "date": "2024-07-25", "close": 179.850006, "volume": 44464200, "open": 182.91000366210938, "high": 183.89999389648438, "low": 176.8000030517578 }, { "date": "2024-07-26", "close": 182.5, "volume": 29506000, "open": 180.38999938964844, "high": 183.19000244140625, "low": 180.24000549316406 }, { "date": "2024-07-29", "close": 183.199997, "volume": 33270100, "open": 183.83999633789062, "high": 184.75, "low": 182.3800048828125 }, { "date": "2024-07-30", "close": 181.710007, "volume": 39508600, "open": 184.72000122070312, "high": 185.86000061035156, "low": 179.3800048828125 }, { "date": "2024-07-31", "close": 186.979996, "volume": 41667300, "open": 185.0500030517578, "high": 187.94000244140625, "low": 184.4600067138672 }, { "date": "2024-08-01", "close": 184.070007, "volume": 70435600, "open": 189.2899932861328, "high": 190.60000610351562, "low": 181.8699951171875 }, { "date": "2024-08-02", "close": 167.899994, "volume": 141448400, "open": 166.75, "high": 168.77000427246094, "low": 160.5500030517578 }, { "date": "2024-08-05", "close": 161.020004, "volume": 83149400, "open": 154.2100067138672, "high": 162.9600067138672, "low": 151.61000061035156 }, { "date": "2024-08-06", "close": 161.929993, "volume": 59950800, "open": 161.7100067138672, "high": 165.0800018310547, "low": 158.5399932861328 }, { "date": "2024-08-07", "close": 162.770004, "volume": 48408200, "open": 166.5500030517578, "high": 167.5800018310547, "low": 161.42999267578125 }, { "date": "2024-08-08", "close": 165.800003, "volume": 44616200, "open": 165.1699981689453, "high": 166.69000244140625, "low": 162.5500030517578 }, { "date": "2024-08-09", "close": 166.940002, "volume": 36401000, "open": 166.39999389648438, "high": 168.5500030517578, "low": 165.85000610351562 }, { "date": "2024-08-12", "close": 166.800003, "volume": 30072800, "open": 168.13999938964844, "high": 168.5500030517578, "low": 166.11000061035156 }, { "date": "2024-08-13", "close": 170.229996, "volume": 39237900, "open": 167.80999755859375, "high": 171.0399932861328, "low": 167.10000610351562 }, { "date": "2024-08-14", "close": 170.100006, "volume": 28843800, "open": 172.11000061035156, "high": 172.27999877929688, "low": 168.86000061035156 }, { "date": "2024-08-15", "close": 177.589996, "volume": 51698500, "open": 174.86000061035156, "high": 177.91000366210938, "low": 173.99000549316406 }, { "date": "2024-08-16", "close": 177.059998, "volume": 31489200, "open": 177.0399932861328, "high": 178.33999633789062, "low": 176.25999450683594 }, { "date": "2024-08-19", "close": 178.220001, "volume": 31129800, "open": 177.63999938964844, "high": 178.3000030517578, "low": 176.16000366210938 }, { "date": "2024-08-20", "close": 178.880005, "volume": 26255200, "open": 177.9199981689453, "high": 179.00999450683594, "low": 177.42999267578125 }, { "date": "2024-08-21", "close": 180.110001, "volume": 35599100, "open": 179.9199981689453, "high": 182.38999938964844, "low": 178.88999938964844 }, { "date": "2024-08-22", "close": 176.130005, "volume": 32047500, "open": 181.3800048828125, "high": 181.47000122070312, "low": 175.67999267578125 }, { "date": "2024-08-23", "close": 177.039993, "volume": 29150100, "open": 177.33999633789062, "high": 178.97000122070312, "low": 175.24000549316406 }, { "date": "2024-08-26", "close": 175.5, "volume": 22366200, "open": 176.6999969482422, "high": 177.47000122070312, "low": 174.3000030517578 }, { "date": "2024-08-27", "close": 173.119995, "volume": 29842000, "open": 174.14999389648438, "high": 174.88999938964844, "low": 172.25 }, { "date": "2024-08-28", "close": 170.800003, "volume": 29045000, "open": 173.69000244140625, "high": 173.69000244140625, "low": 168.9199981689453 }, { "date": "2024-08-29", "close": 172.119995, "volume": 26407800, "open": 173.22000122070312, "high": 174.2899932861328, "low": 170.80999755859375 }, { "date": "2024-08-30", "close": 178.5, "volume": 43429400, "open": 172.77999877929688, "high": 178.89999389648438, "low": 172.60000610351562 }, { "date": "2024-09-03", "close": 176.25, "volume": 37817500, "open": 177.5500030517578, "high": 178.25999450683594, "low": 175.25999450683594 }, { "date": "2024-09-04", "close": 173.330002, "volume": 30309200, "open": 174.47999572753906, "high": 175.97999572753906, "low": 172.5399932861328 }, { "date": "2024-09-05", "close": 177.889999, "volume": 40170500, "open": 175.0, "high": 179.8800048828125, "low": 175.0 }, { "date": "2024-09-06", "close": 171.389999, "volume": 41466500, "open": 177.24000549316406, "high": 178.3800048828125, "low": 171.16000366210938 }, { "date": "2024-09-09", "close": 175.399994, "volume": 29037400, "open": 174.52999877929688, "high": 175.85000610351562, "low": 173.50999450683594 }, { "date": "2024-09-10", "close": 179.550003, "volume": 36233800, "open": 177.49000549316406, "high": 180.5, "low": 176.7899932861328 }, { "date": "2024-09-11", "close": 184.520004, "volume": 42564700, "open": 180.10000610351562, "high": 184.99000549316406, "low": 175.72999572753906 }, { "date": "2024-09-12", "close": 187.0, "volume": 33544200, "open": 184.8000030517578, "high": 187.41000366210938, "low": 183.5399932861328 }, { "date": "2024-09-13", "close": 186.490005, "volume": 26495400, "open": 187.0, "high": 188.5, "low": 185.91000366210938 }, { "date": "2024-09-16", "close": 184.889999, "volume": 26065500, "open": 185.2899932861328, "high": 185.80999755859375, "low": 183.36000061035156 }, { "date": "2024-09-17", "close": 186.880005, "volume": 26091700, "open": 186.85000610351562, "high": 189.4499969482422, "low": 186.13999938964844 }, { "date": "2024-09-18", "close": 186.429993, "volume": 34448100, "open": 186.4499969482422, "high": 188.8000030517578, "low": 185.05999755859375 }, { "date": "2024-09-19", "close": 189.869995, "volume": 39543200, "open": 190.0399932861328, "high": 190.99000549316406, "low": 188.47000122070312 }, { "date": "2024-09-20", "close": 191.600006, "volume": 100378600, "open": 190.22999572753906, "high": 191.83999633789062, "low": 187.41000366210938 }, { "date": "2024-09-23", "close": 193.880005, "volume": 36993100, "open": 191.63999938964844, "high": 194.4499969482422, "low": 190.57000732421875 }, { "date": "2024-09-24", "close": 193.960007, "volume": 43478900, "open": 194.27000427246094, "high": 195.3699951171875, "low": 190.1300048828125 }, { "date": "2024-09-25", "close": 192.529999, "volume": 26391100, "open": 193.75, "high": 193.9499969482422, "low": 192.16000366210938 }, { "date": "2024-09-26", "close": 191.160004, "volume": 36334900, "open": 194.30999755859375, "high": 194.52999877929688, "low": 189.5399932861328 }, { "date": "2024-09-27", "close": 187.970001, "volume": 36002300, "open": 190.67999267578125, "high": 190.89999389648438, "low": 187.33999633789062 }, { "date": "2024-09-30", "close": 186.330002, "volume": 41583900, "open": 187.13999938964844, "high": 188.49000549316406, "low": 184.64999389648438 }, { "date": "2024-10-01", "close": 185.130005, "volume": 36044900, "open": 184.89999389648438, "high": 186.19000244140625, "low": 183.4499969482422 }, { "date": "2024-10-02", "close": 184.759995, "volume": 23704100, "open": 184.44000244140625, "high": 186.60000610351562, "low": 184.0399932861328 }, { "date": "2024-10-03", "close": 181.960007, "volume": 30204300, "open": 183.0500030517578, "high": 183.44000244140625, "low": 180.8800048828125 }, { "date": "2024-10-04", "close": 186.509995, "volume": 40890300, "open": 185.75, "high": 187.60000610351562, "low": 183.60000610351562 }, { "date": "2024-10-07", "close": 180.800003, "volume": 42364200, "open": 182.9499969482422, "high": 183.60000610351562, "low": 180.25 }, { "date": "2024-10-08", "close": 182.720001, "volume": 26372100, "open": 181.9199981689453, "high": 183.08999633789062, "low": 180.9199981689453 }, { "date": "2024-10-09", "close": 185.169998, "volume": 26343100, "open": 182.82000732421875, "high": 185.85000610351562, "low": 182.0500030517578 }, { "date": "2024-10-10", "close": 186.649994, "volume": 27785000, "open": 187.1300048828125, "high": 188.1300048828125, "low": 185.8300018310547 }, { "date": "2024-10-11", "close": 188.820007, "volume": 25751600, "open": 186.6300048828125, "high": 189.92999267578125, "low": 186.3000030517578 }, { "date": "2024-10-14", "close": 187.539993, "volume": 22614400, "open": 189.77999877929688, "high": 189.8300018310547, "low": 187.36000061035156 }, { "date": "2024-10-15", "close": 187.690002, "volume": 32178900, "open": 187.6300048828125, "high": 188.41000366210938, "low": 184.5800018310547 }, { "date": "2024-10-16", "close": 186.889999, "volume": 23456800, "open": 187.0500030517578, "high": 187.77999877929688, "low": 185.61000061035156 }, { "date": "2024-10-17", "close": 187.529999, "volume": 25039400, "open": 188.22000122070312, "high": 188.94000244140625, "low": 186.0 }, { "date": "2024-10-18", "close": 188.990005, "volume": 37417700, "open": 187.14999389648438, "high": 190.74000549316406, "low": 186.27999877929688 }, { "date": "2024-10-21", "close": 189.070007, "volume": 24639400, "open": 188.0500030517578, "high": 189.4600067138672, "low": 186.39999389648438 }, { "date": "2024-10-22", "close": 189.699997, "volume": 29650600, "open": 188.35000610351562, "high": 191.52000427246094, "low": 186.97999572753906 }, { "date": "2024-10-23", "close": 184.710007, "volume": 31937100, "open": 188.85000610351562, "high": 189.16000366210938, "low": 183.69000244140625 }, { "date": "2024-10-24", "close": 186.380005, "volume": 21647400, "open": 185.25, "high": 187.11000061035156, "low": 183.86000061035156 }, { "date": "2024-10-25", "close": 187.830002, "volume": 29362100, "open": 187.85000610351562, "high": 190.4499969482422, "low": 187.52999877929688 }, { "date": "2024-10-28", "close": 188.389999, "volume": 27930800, "open": 189.57000732421875, "high": 190.2100067138672, "low": 188.2100067138672 }, { "date": "2024-10-29", "close": 190.830002, "volume": 35690200, "open": 188.5800018310547, "high": 191.4600067138672, "low": 187.82000732421875 }, { "date": "2024-10-30", "close": 192.729996, "volume": 37707600, "open": 194.6999969482422, "high": 195.61000061035156, "low": 192.4199981689453 }, { "date": "2024-10-31", "close": 186.399994, "volume": 75146800, "open": 190.50999450683594, "high": 190.60000610351562, "low": 185.22999572753906 }, { "date": "2024-11-01", "close": 197.929993, "volume": 99687800, "open": 199.0, "high": 200.5, "low": 197.02000427246094 }, { "date": "2024-11-04", "close": 195.779999, "volume": 38492100, "open": 196.4499969482422, "high": 197.3300018310547, "low": 194.30999755859375 }, { "date": "2024-11-05", "close": 199.5, "volume": 30564800, "open": 196.0399932861328, "high": 199.82000732421875, "low": 195.99000549316406 }, { "date": "2024-11-06", "close": 207.089996, "volume": 72292200, "open": 200.00999450683594, "high": 207.5500030517578, "low": 199.13999938964844 }, { "date": "2024-11-07", "close": 210.050003, "volume": 52878400, "open": 207.44000244140625, "high": 212.25, "low": 207.19000244140625 }, { "date": "2024-11-08", "close": 208.179993, "volume": 36075800, "open": 209.72000122070312, "high": 209.9600067138672, "low": 207.44000244140625 }, { "date": "2024-11-11", "close": 206.839996, "volume": 35456000, "open": 208.5, "high": 209.64999389648438, "low": 205.58999633789062 }, { "date": "2024-11-12", "close": 208.910004, "volume": 38942900, "open": 208.3699951171875, "high": 209.5399932861328, "low": 206.00999450683594 }, { "date": "2024-11-13", "close": 214.100006, "volume": 46212900, "open": 209.39999389648438, "high": 215.08999633789062, "low": 209.13999938964844 }, { "date": "2024-11-14", "close": 211.479996, "volume": 42620300, "open": 214.16000366210938, "high": 215.89999389648438, "low": 210.8800048828125 }, { "date": "2024-11-15", "close": 202.610001, "volume": 86591100, "open": 206.75999450683594, "high": 207.33999633789062, "low": 199.61000061035156 }, { "date": "2024-11-18", "close": 201.699997, "volume": 36409900, "open": 204.14999389648438, "high": 204.6699981689453, "low": 200.9499969482422 }, { "date": "2024-11-19", "close": 204.610001, "volume": 31197900, "open": 199.3300018310547, "high": 205.3000030517578, "low": 198.77999877929688 }, { "date": "2024-11-20", "close": 202.880005, "volume": 32769000, "open": 202.97999572753906, "high": 203.1300048828125, "low": 199.4499969482422 }, { "date": "2024-11-21", "close": 198.380005, "volume": 58800000, "open": 203.49000549316406, "high": 203.49000549316406, "low": 195.75 }, { "date": "2024-11-22", "close": 197.119995, "volume": 31530800, "open": 198.25, "high": 199.25999450683594, "low": 196.75 }, { "date": "2024-11-25", "close": 201.449997, "volume": 40685700, "open": 199.27999877929688, "high": 201.9499969482422, "low": 199.0 }, { "date": "2024-11-26", "close": 207.860001, "volume": 41673700, "open": 201.89999389648438, "high": 208.0, "low": 201.7899932861328 }, { "date": "2024-11-27", "close": 205.740005, "volume": 28061600, "open": 206.97999572753906, "high": 207.63999938964844, "low": 205.0500030517578 }, { "date": "2024-11-29", "close": 207.889999, "volume": 24892400, "open": 205.8300018310547, "high": 208.1999969482422, "low": 204.58999633789062 }, { "date": "2024-12-02", "close": 210.710007, "volume": 39523200, "open": 209.9600067138672, "high": 212.99000549316406, "low": 209.50999450683594 }, { "date": "2024-12-03", "close": 213.440002, "volume": 32214800, "open": 210.30999755859375, "high": 214.02000427246094, "low": 209.64999389648438 }, { "date": "2024-12-04", "close": 218.160004, "volume": 48745700, "open": 215.9600067138672, "high": 220.0, "low": 215.75 }, { "date": "2024-12-05", "close": 220.550003, "volume": 41140200, "open": 218.02999877929688, "high": 222.14999389648438, "low": 217.3000030517578 }, { "date": "2024-12-06", "close": 227.029999, "volume": 44178100, "open": 220.75, "high": 227.14999389648438, "low": 220.60000610351562 }, { "date": "2024-12-09", "close": 226.089996, "volume": 46819400, "open": 227.2100067138672, "high": 230.0800018310547, "low": 225.6699981689453 }, { "date": "2024-12-10", "close": 225.039993, "volume": 31199900, "open": 226.08999633789062, "high": 229.05999755859375, "low": 224.1999969482422 }, { "date": "2024-12-11", "close": 230.259995, "volume": 35385800, "open": 226.41000366210938, "high": 231.1999969482422, "low": 226.25999450683594 }, { "date": "2024-12-12", "close": 228.970001, "volume": 28204100, "open": 229.8300018310547, "high": 231.08999633789062, "low": 227.6300048828125 }, { "date": "2024-12-13", "close": 227.460007, "volume": 28768100, "open": 228.39999389648438, "high": 230.1999969482422, "low": 225.86000061035156 }, { "date": "2024-12-16", "close": 232.929993, "volume": 37552100, "open": 230.22999572753906, "high": 233.0, "low": 228.00999450683594 }, { "date": "2024-12-17", "close": 231.149994, "volume": 35948100, "open": 232.38999938964844, "high": 232.72999572753906, "low": 227.85000610351562 }, { "date": "2024-12-18", "close": 220.520004, "volume": 43281400, "open": 230.77000427246094, "high": 231.39999389648438, "low": 220.11000061035156 }, { "date": "2024-12-19", "close": 223.289993, "volume": 39918700, "open": 224.91000366210938, "high": 226.08999633789062, "low": 222.9199981689453 }, { "date": "2024-12-20", "close": 224.919998, "volume": 88279200, "open": 219.83999633789062, "high": 226.2100067138672, "low": 218.72999572753906 }, { "date": "2024-12-23", "close": 225.059998, "volume": 28070000, "open": 225.00999450683594, "high": 226.8800048828125, "low": 223.89999389648438 }, { "date": "2024-12-24", "close": 229.050003, "volume": 15007500, "open": 226.94000244140625, "high": 229.13999938964844, "low": 226.1300048828125 }, { "date": "2024-12-26", "close": 227.050003, "volume": 16146700, "open": 228.5, "high": 228.5, "low": 226.6699981689453 }, { "date": "2024-12-27", "close": 223.75, "volume": 27367100, "open": 225.60000610351562, "high": 226.02999877929688, "low": 220.89999389648438 }, { "date": "2024-12-30", "close": 221.300003, "volume": 28321200, "open": 220.05999755859375, "high": 223.0, "low": 218.42999267578125 }, { "date": "2024-12-31", "close": 219.389999, "volume": 24819700, "open": 222.97000122070312, "high": 223.22999572753906, "low": 218.94000244140625 }, { "date": "2025-01-02", "close": 220.220001, "volume": 33956600, "open": 222.02999877929688, "high": 225.14999389648438, "low": 218.19000244140625 }, { "date": "2025-01-03", "close": 224.190002, "volume": 27515600, "open": 222.50999450683594, "high": 225.36000061035156, "low": 221.6199951171875 }, { "date": "2025-01-06", "close": 227.610001, "volume": 31849800, "open": 226.77999877929688, "high": 228.83999633789062, "low": 224.83999633789062 }, { "date": "2025-01-07", "close": 222.110001, "volume": 28084200, "open": 227.89999389648438, "high": 228.3800048828125, "low": 221.4600067138672 }, { "date": "2025-01-08", "close": 222.130005, "volume": 25033300, "open": 223.19000244140625, "high": 223.52000427246094, "low": 220.1999969482422 }, { "date": "2025-01-10", "close": 218.940002, "volume": 36811500, "open": 221.4600067138672, "high": 221.7100067138672, "low": 216.5 }, { "date": "2025-01-13", "close": 218.460007, "volume": 27262700, "open": 218.05999755859375, "high": 219.39999389648438, "low": 216.47000122070312 }, { "date": "2025-01-14", "close": 217.759995, "volume": 24711700, "open": 220.44000244140625, "high": 221.82000732421875, "low": 216.1999969482422 }, { "date": "2025-01-15", "close": 223.350006, "volume": 31291300, "open": 222.8300018310547, "high": 223.57000732421875, "low": 220.75 }, { "date": "2025-01-16", "close": 220.660004, "volume": 24757300, "open": 224.4199981689453, "high": 224.64999389648438, "low": 220.30999755859375 }, { "date": "2025-01-17", "close": 225.940002, "volume": 42370100, "open": 225.83999633789062, "high": 226.50999450683594, "low": 223.0800018310547 }, { "date": "2025-01-21", "close": 230.710007, "volume": 39951500, "open": 228.89999389648438, "high": 231.77999877929688, "low": 226.94000244140625 }, { "date": "2025-01-22", "close": 235.009995, "volume": 41448200, "open": 232.02000427246094, "high": 235.44000244140625, "low": 231.19000244140625 }, { "date": "2025-01-23", "close": 235.419998, "volume": 26404400, "open": 234.10000610351562, "high": 235.52000427246094, "low": 231.50999450683594 }, { "date": "2025-01-24", "close": 234.850006, "volume": 25890700, "open": 234.5, "high": 236.39999389648438, "low": 232.92999267578125 }, { "date": "2025-01-27", "close": 235.419998, "volume": 49428300, "open": 226.2100067138672, "high": 235.61000061035156, "low": 225.86000061035156 }, { "date": "2025-01-28", "close": 238.149994, "volume": 41587200, "open": 234.2899932861328, "high": 241.77000427246094, "low": 233.97999572753906 }, { "date": "2025-01-29", "close": 237.070007, "volume": 26091700, "open": 239.02000427246094, "high": 240.38999938964844, "low": 236.14999389648438 }, { "date": "2025-01-30", "close": 234.639999, "volume": 32020700, "open": 237.13999938964844, "high": 237.9499969482422, "low": 232.22000122070312 }, { "date": "2025-01-31", "close": 237.679993, "volume": 36110200, "open": 236.5, "high": 240.2899932861328, "low": 236.41000366210938 }, { "date": "2025-02-03", "close": 237.419998, "volume": 37285900, "open": 234.05999755859375, "high": 239.25, "low": 232.89999389648438 }, { "date": "2025-02-04", "close": 242.059998, "volume": 29713800, "open": 239.00999450683594, "high": 242.52000427246094, "low": 238.02999877929688 }, { "date": "2025-02-05", "close": 236.169998, "volume": 38727300, "open": 237.02000427246094, "high": 238.32000732421875, "low": 235.1999969482422 }, { "date": "2025-02-06", "close": 238.830002, "volume": 60897100, "open": 238.00999450683594, "high": 239.66000366210938, "low": 236.00999450683594 }, { "date": "2025-02-07", "close": 229.149994, "volume": 77539300, "open": 232.5, "high": 234.80999755859375, "low": 228.05999755859375 }, { "date": "2025-02-10", "close": 233.139999, "volume": 35419900, "open": 230.5500030517578, "high": 233.9199981689453, "low": 229.1999969482422 }, { "date": "2025-02-11", "close": 232.759995, "volume": 23713700, "open": 231.9199981689453, "high": 233.44000244140625, "low": 230.1300048828125 }, { "date": "2025-02-12", "close": 228.929993, "volume": 32285200, "open": 230.4600067138672, "high": 231.17999267578125, "low": 228.16000366210938 }, { "date": "2025-02-13", "close": 230.369995, "volume": 31346500, "open": 228.85000610351562, "high": 230.4199981689453, "low": 227.52000427246094 }, { "date": "2025-02-14", "close": 228.679993, "volume": 27031100, "open": 229.1999969482422, "high": 229.88999938964844, "low": 227.22999572753906 }, { "date": "2025-02-18", "close": 226.649994, "volume": 42975100, "open": 228.82000732421875, "high": 229.3000030517578, "low": 223.72000122070312 }, { "date": "2025-02-19", "close": 226.630005, "volume": 28566700, "open": 225.52000427246094, "high": 226.8300018310547, "low": 223.7100067138672 }, { "date": "2025-02-20", "close": 222.880005, "volume": 30001700, "open": 224.77999877929688, "high": 225.1300048828125, "low": 221.80999755859375 }, { "date": "2025-02-21", "close": 216.580002, "volume": 55323900, "open": 223.27999877929688, "high": 223.30999755859375, "low": 214.74000549316406 }, { "date": "2025-02-24", "close": 212.710007, "volume": 42387600, "open": 217.4499969482422, "high": 217.72000122070312, "low": 212.4199981689453 }, { "date": "2025-02-25", "close": 212.800003, "volume": 58958000, "open": 211.6300048828125, "high": 213.33999633789062, "low": 204.16000366210938 }, { "date": "2025-02-26", "close": 214.350006, "volume": 39120600, "open": 214.94000244140625, "high": 218.16000366210938, "low": 213.08999633789062 }, { "date": "2025-02-27", "close": 208.740005, "volume": 40548600, "open": 218.35000610351562, "high": 219.97000122070312, "low": 208.3699951171875 }, { "date": "2025-02-28", "close": 212.279999, "volume": 51771700, "open": 208.64999389648438, "high": 212.6199951171875, "low": 206.99000549316406 }, { "date": "2025-03-03", "close": 205.020004, "volume": 42948400, "open": 213.35000610351562, "high": 214.00999450683594, "low": 202.5500030517578 }, { "date": "2025-03-04", "close": 203.800003, "volume": 60853100, "open": 200.11000061035156, "high": 206.8000030517578, "low": 197.42999267578125 }, { "date": "2025-03-05", "close": 208.360001, "volume": 38610100, "open": 204.8000030517578, "high": 209.97999572753906, "low": 203.25999450683594 }, { "date": "2025-03-06", "close": 200.699997, "volume": 49863800, "open": 204.39999389648438, "high": 205.77000427246094, "low": 198.3000030517578 }, { "date": "2025-03-07", "close": 199.25, "volume": 59802800, "open": 199.49000549316406, "high": 202.27000427246094, "low": 192.52999877929688 }, { "date": "2025-03-10", "close": 194.539993, "volume": 62350900, "open": 195.60000610351562, "high": 196.72999572753906, "low": 190.85000610351562 }, { "date": "2025-03-11", "close": 196.589996, "volume": 54002900, "open": 193.89999389648438, "high": 200.17999267578125, "low": 193.39999389648438 }, { "date": "2025-03-12", "close": 198.889999, "volume": 43679300, "open": 200.72000122070312, "high": 201.52000427246094, "low": 195.2899932861328 }, { "date": "2025-03-13", "close": 193.889999, "volume": 41270800, "open": 198.1699981689453, "high": 198.8800048828125, "low": 191.82000732421875 }, { "date": "2025-03-14", "close": 197.949997, "volume": 38096700, "open": 197.41000366210938, "high": 198.64999389648438, "low": 195.32000732421875 }, { "date": "2025-03-17", "close": 195.740005, "volume": 47341800, "open": 198.77000427246094, "high": 199.0, "low": 194.32000732421875 }, { "date": "2025-03-18", "close": 192.820007, "volume": 40414900, "open": 192.52000427246094, "high": 194.0, "low": 189.3800048828125 }, { "date": "2025-03-19", "close": 195.539993, "volume": 39442900, "open": 193.3800048828125, "high": 195.97000122070312, "low": 191.9600067138672 }, { "date": "2025-03-20", "close": 194.949997, "volume": 38921100, "open": 193.07000732421875, "high": 199.32000732421875, "low": 192.3000030517578 }, { "date": "2025-03-21", "close": 196.210007, "volume": 60056900, "open": 192.89999389648438, "high": 196.99000549316406, "low": 192.52000427246094 }, { "date": "2025-03-24", "close": 203.259995, "volume": 41625400, "open": 200.0, "high": 203.63999938964844, "low": 199.9499969482422 }, { "date": "2025-03-25", "close": 205.710007, "volume": 31171200, "open": 203.60000610351562, "high": 206.2100067138672, "low": 203.22000122070312 }, { "date": "2025-03-26", "close": 201.130005, "volume": 32855300, "open": 205.83999633789062, "high": 206.00999450683594, "low": 199.92999267578125 }, { "date": "2025-03-27", "close": 201.360001, "volume": 27317700, "open": 200.88999938964844, "high": 203.7899932861328, "low": 199.27999877929688 }, { "date": "2025-03-28", "close": 192.720001, "volume": 52548200, "open": 198.4199981689453, "high": 199.25999450683594, "low": 191.8800048828125 }, { "date": "2025-03-31", "close": 190.259995, "volume": 63547600, "open": 188.19000244140625, "high": 191.3300018310547, "low": 184.39999389648438 }, { "date": "2025-04-01", "close": 192.169998, "volume": 41267300, "open": 187.86000061035156, "high": 193.92999267578125, "low": 187.1999969482422 }, { "date": "2025-04-02", "close": 196.009995, "volume": 53679200, "open": 187.66000366210938, "high": 198.33999633789062, "low": 187.66000366210938 }, { "date": "2025-04-03", "close": 178.410004, "volume": 95553600, "open": 183.0, "high": 184.1300048828125, "low": 176.9199981689453 }, { "date": "2025-04-04", "close": 171.0, "volume": 123159400, "open": 167.14999389648438, "high": 178.13999938964844, "low": 166.0 }, { "date": "2025-04-07", "close": 175.259995, "volume": 109327100, "open": 162.0, "high": 183.41000366210938, "low": 161.3800048828125 }, { "date": "2025-04-08", "close": 170.660004, "volume": 87710400, "open": 185.22999572753906, "high": 185.89999389648438, "low": 168.57000732421875 }, { "date": "2025-04-09", "close": 191.100006, "volume": 116804300, "open": 172.1199951171875, "high": 192.64999389648438, "low": 169.92999267578125 }, { "date": "2025-04-10", "close": 181.220001, "volume": 68302000, "open": 185.44000244140625, "high": 186.8699951171875, "low": 175.85000610351562 }, { "date": "2025-04-11", "close": 184.869995, "volume": 50594300, "open": 179.92999267578125, "high": 185.86000061035156, "low": 178.0 }, { "date": "2025-04-14", "close": 182.119995, "volume": 48002500, "open": 186.83999633789062, "high": 187.44000244140625, "low": 179.22999572753906 }, { "date": "2025-04-15", "close": 179.589996, "volume": 43642000, "open": 181.41000366210938, "high": 182.35000610351562, "low": 177.92999267578125 }, { "date": "2025-04-16", "close": 174.330002, "volume": 51875300, "open": 176.2899932861328, "high": 179.10000610351562, "low": 171.41000366210938 }, { "date": "2025-04-17", "close": 172.610001, "volume": 44726500, "open": 176.0, "high": 176.2100067138672, "low": 172.0 }, { "date": "2025-04-21", "close": 167.320007, "volume": 48126100, "open": 169.60000610351562, "high": 169.60000610351562, "low": 165.2899932861328 }, { "date": "2025-04-22", "close": 173.179993, "volume": 56607200, "open": 169.85000610351562, "high": 176.77999877929688, "low": 169.35000610351562 }, { "date": "2025-04-23", "close": 180.600006, "volume": 63470100, "open": 183.4499969482422, "high": 187.3800048828125, "low": 180.19000244140625 }, { "date": "2025-04-24", "close": 186.539993, "volume": 43763200, "open": 180.9199981689453, "high": 186.74000549316406, "low": 180.17999267578125 }, { "date": "2025-04-25", "close": 188.990005, "volume": 36414300, "open": 187.6199951171875, "high": 189.94000244140625, "low": 185.49000549316406 }, { "date": "2025-04-28", "close": 187.699997, "volume": 33224700, "open": 190.11000061035156, "high": 190.22000122070312, "low": 184.88999938964844 }, { "date": "2025-04-29", "close": 187.389999, "volume": 41667300, "open": 183.99000549316406, "high": 188.02000427246094, "low": 183.67999267578125 }, { "date": "2025-04-30", "close": 184.419998, "volume": 55176500, "open": 182.1699981689453, "high": 185.0500030517578, "low": 178.85000610351562 }, { "date": "2025-05-01", "close": 190.199997, "volume": 74266000, "open": 190.6300048828125, "high": 191.80999755859375, "low": 187.5 }, { "date": "2025-05-02", "close": 189.979996, "volume": 77903500, "open": 191.44000244140625, "high": 192.8800048828125, "low": 186.39999389648438 }, { "date": "2025-05-05", "close": 186.350006, "volume": 35217500, "open": 186.50999450683594, "high": 188.17999267578125, "low": 185.52999877929688 }, { "date": "2025-05-06", "close": 185.009995, "volume": 29314100, "open": 184.57000732421875, "high": 187.92999267578125, "low": 183.85000610351562 }, { "date": "2025-05-07", "close": 188.710007, "volume": 43948600, "open": 185.55999755859375, "high": 190.99000549316406, "low": 185.00999450683594 }, { "date": "2025-05-08", "close": 192.080002, "volume": 41043600, "open": 191.42999267578125, "high": 194.3300018310547, "low": 188.82000732421875 }, { "date": "2025-05-09", "close": 193.059998, "volume": 29663100, "open": 193.3800048828125, "high": 194.69000244140625, "low": 191.16000366210938 }, { "date": "2025-05-12", "close": 208.639999, "volume": 75205000, "open": 210.7100067138672, "high": 211.66000366210938, "low": 205.75 }, { "date": "2025-05-13", "close": 211.369995, "volume": 56193700, "open": 211.0800018310547, "high": 214.83999633789062, "low": 210.10000610351562 }, { "date": "2025-05-14", "close": 210.25, "volume": 38492100, "open": 211.4499969482422, "high": 211.92999267578125, "low": 208.85000610351562 }, { "date": "2025-05-15", "close": 205.169998, "volume": 64347300, "open": 206.4499969482422, "high": 206.8800048828125, "low": 202.6699981689453 }, { "date": "2025-05-16", "close": 205.589996, "volume": 43318500, "open": 206.85000610351562, "high": 206.85000610351562, "low": 204.3699951171875 }, { "date": "2025-05-19", "close": 206.160004, "volume": 34314800, "open": 201.64999389648438, "high": 206.6199951171875, "low": 201.25999450683594 }, { "date": "2025-05-20", "close": 204.070007, "volume": 29470400, "open": 204.6300048828125, "high": 205.58999633789062, "low": 202.64999389648438 }, { "date": "2025-05-21", "close": 201.119995, "volume": 42460900, "open": 201.61000061035156, "high": 203.4600067138672, "low": 200.05999755859375 }, { "date": "2025-05-22", "close": 203.100006, "volume": 38938900, "open": 201.3800048828125, "high": 205.75999450683594, "low": 200.16000366210938 }, { "date": "2025-05-23", "close": 200.990005, "volume": 33393500, "open": 198.89999389648438, "high": 202.3699951171875, "low": 197.85000610351562 }, { "date": "2025-05-27", "close": 206.020004, "volume": 34892000, "open": 203.08999633789062, "high": 206.69000244140625, "low": 202.19000244140625 }, { "date": "2025-05-28", "close": 204.720001, "volume": 28549800, "open": 205.9199981689453, "high": 207.66000366210938, "low": 204.41000366210938 }, { "date": "2025-05-29", "close": 205.699997, "volume": 34650000, "open": 208.02999877929688, "high": 208.80999755859375, "low": 204.22999572753906 }, { "date": "2025-05-30", "close": 205.009995, "volume": 51679400, "open": 204.83999633789062, "high": 205.99000549316406, "low": 201.6999969482422 }, { "date": "2025-06-02", "close": 206.649994, "volume": 29113300, "open": 204.97999572753906, "high": 207.0, "low": 202.67999267578125 }, { "date": "2025-06-03", "close": 205.710007, "volume": 33139100, "open": 207.11000061035156, "high": 208.9499969482422, "low": 205.02999877929688 }, { "date": "2025-06-04", "close": 207.229996, "volume": 29915600, "open": 206.5500030517578, "high": 208.17999267578125, "low": 205.17999267578125 }, { "date": "2025-06-05", "close": 207.910004, "volume": 51864200, "open": 209.5500030517578, "high": 212.80999755859375, "low": 207.55999755859375 }, { "date": "2025-06-06", "close": 213.570007, "volume": 39832500, "open": 212.39999389648438, "high": 213.8699951171875, "low": 210.5 }, { "date": "2025-06-09", "close": 216.979996, "volume": 38102500, "open": 214.75, "high": 217.85000610351562, "low": 212.8800048828125 }, { "date": "2025-06-10", "close": 217.610001, "volume": 31303300, "open": 216.77999877929688, "high": 217.69000244140625, "low": 214.14999389648438 }, { "date": "2025-06-11", "close": 213.199997, "volume": 39326000, "open": 217.41000366210938, "high": 218.39999389648438, "low": 212.88999938964844 }, { "date": "2025-06-12", "close": 213.240005, "volume": 27640000, "open": 211.77999877929688, "high": 213.5800018310547, "low": 211.3300018310547 }, { "date": "2025-06-13", "close": 212.100006, "volume": 29337800, "open": 209.9600067138672, "high": 214.0500030517578, "low": 209.6199951171875 }, { "date": "2025-06-16", "close": 216.100006, "volume": 33284200, "open": 212.30999755859375, "high": 217.05999755859375, "low": 211.60000610351562 }, { "date": "2025-06-17", "close": 214.820007, "volume": 32086300, "open": 215.1999969482422, "high": 217.41000366210938, "low": 214.55999755859375 }, { "date": "2025-06-18", "close": 212.520004, "volume": 44360500, "open": 215.08999633789062, "high": 217.9600067138672, "low": 212.33999633789062 }, { "date": "2025-06-20", "close": 209.690002, "volume": 75350700, "open": 214.67999267578125, "high": 214.88999938964844, "low": 208.27000427246094 }, { "date": "2025-06-23", "close": 208.470001, "volume": 37311700, "open": 209.7899932861328, "high": 210.38999938964844, "low": 207.30999755859375 }, { "date": "2025-06-24", "close": 212.770004, "volume": 38378800, "open": 212.13999938964844, "high": 214.33999633789062, "low": 211.0500030517578 }, { "date": "2025-06-25", "close": 211.990005, "volume": 31755700, "open": 214.6199951171875, "high": 216.02999877929688, "low": 211.11000061035156 }, { "date": "2025-06-26", "close": 217.119995, "volume": 50480800, "open": 213.1199951171875, "high": 218.0399932861328, "low": 212.00999450683594 }, { "date": "2025-06-27", "close": 223.300003, "volume": 119217100, "open": 219.9199981689453, "high": 223.3000030517578, "low": 216.74000549316406 }, { "date": "2025-06-30", "close": 219.389999, "volume": 58887800, "open": 223.52000427246094, "high": 223.82000732421875, "low": 219.1199951171875 }, { "date": "2025-07-01", "close": 220.460007, "volume": 39256800, "open": 219.5, "high": 221.8800048828125, "low": 217.92999267578125 }, { "date": "2025-07-02", "close": 219.919998, "volume": 30894200, "open": 219.72999572753906, "high": 221.60000610351562, "low": 219.05999755859375 }, { "date": "2025-07-03", "close": 223.410004, "volume": 29632400, "open": 221.82000732421875, "high": 224.00999450683594, "low": 221.36000061035156 }, { "date": "2025-07-07", "close": 223.470001, "volume": 36604100, "open": 223.0, "high": 224.2899932861328, "low": 222.3699951171875 }, { "date": "2025-07-08", "close": 219.360001, "volume": 45692000, "open": 223.9199981689453, "high": 224.0, "low": 218.42999267578125 }, { "date": "2025-07-09", "close": 222.539993, "volume": 38155100, "open": 221.07000732421875, "high": 224.2899932861328, "low": 220.47000122070312 }, { "date": "2025-07-10", "close": 222.259995, "volume": 30370600, "open": 221.5500030517578, "high": 222.7899932861328, "low": 219.6999969482422 }, { "date": "2025-07-11", "close": 225.020004, "volume": 50518300, "open": 223.5800018310547, "high": 226.67999267578125, "low": 222.3699951171875 }, { "date": "2025-07-14", "close": 225.690002, "volume": 35702600, "open": 225.07000732421875, "high": 226.66000366210938, "low": 224.24000549316406 }, { "date": "2025-07-15", "close": 226.350006, "volume": 34907300, "open": 226.1999969482422, "high": 227.27000427246094, "low": 225.4600067138672 }, { "date": "2025-07-16", "close": 223.190002, "volume": 39535900, "open": 225.8800048828125, "high": 226.10000610351562, "low": 222.17999267578125 }, { "date": "2025-07-17", "close": 223.880005, "volume": 31855800, "open": 223.32000732421875, "high": 224.5, "low": 222.50999450683594 }, { "date": "2025-07-18", "close": 226.130005, "volume": 37833800, "open": 225.13999938964844, "high": 226.39999389648438, "low": 222.97999572753906 }, { "date": "2025-07-21", "close": 229.300003, "volume": 40297600, "open": 225.83999633789062, "high": 229.69000244140625, "low": 225.64999389648438 }, { "date": "2025-07-22", "close": 227.470001, "volume": 37483700, "open": 229.67999267578125, "high": 230.0, "low": 226.35000610351562 }, { "date": "2025-07-23", "close": 228.289993, "volume": 28294900, "open": 228.47000122070312, "high": 228.7899932861328, "low": 227.08999633789062 }, { "date": "2025-07-24", "close": 232.229996, "volume": 42902300, "open": 229.1699981689453, "high": 236.0, "low": 228.63999938964844 }, { "date": "2025-07-25", "close": 231.440002, "volume": 28712100, "open": 232.22000122070312, "high": 232.47999572753906, "low": 231.17999267578125 }, { "date": "2025-07-28", "close": 232.789993, "volume": 26300100, "open": 233.35000610351562, "high": 234.2899932861328, "low": 232.25 }, { "date": "2025-07-29", "close": 231.009995, "volume": 33716200, "open": 234.14999389648438, "high": 234.72000122070312, "low": 230.30999755859375 }, { "date": "2025-07-30", "close": 230.190002, "volume": 32993300, "open": 231.63999938964844, "high": 231.8000030517578, "low": 229.2899932861328 }, { "date": "2025-07-31", "close": 234.110001, "volume": 104357300, "open": 235.77000427246094, "high": 236.52999877929688, "low": 231.39999389648438 }, { "date": "2025-08-01", "close": 214.75, "volume": 122258800, "open": 217.2100067138672, "high": 220.44000244140625, "low": 212.8000030517578 }, { "date": "2025-08-04", "close": 211.649994, "volume": 77890100, "open": 217.39999389648438, "high": 217.44000244140625, "low": 211.4199981689453 }, { "date": "2025-08-05", "close": 213.75, "volume": 51505100, "open": 213.0500030517578, "high": 216.3000030517578, "low": 212.8699951171875 }, { "date": "2025-08-06", "close": 222.309998, "volume": 54823000, "open": 214.6999969482422, "high": 222.64999389648438, "low": 213.74000549316406 }, { "date": "2025-08-07", "close": 223.130005, "volume": 40603500, "open": 221.0, "high": 226.22000122070312, "low": 220.82000732421875 }, { "date": "2025-08-08", "close": 222.690002, "volume": 32970500, "open": 223.13999938964844, "high": 223.8000030517578, "low": 221.8800048828125 }, { "date": "2025-08-11", "close": 221.300003, "volume": 31646200, "open": 221.77999877929688, "high": 223.0500030517578, "low": 220.39999389648438 }, { "date": "2025-08-12", "close": 221.470001, "volume": 37185800, "open": 222.22999572753906, "high": 223.5, "low": 219.0500030517578 }, { "date": "2025-08-13", "close": 224.559998, "volume": 36508300, "open": 222.0, "high": 224.9199981689453, "low": 222.0 }, { "date": "2025-08-14", "close": 230.979996, "volume": 61545800, "open": 227.39999389648438, "high": 233.11000061035156, "low": 227.02000427246094 }, { "date": "2025-08-15", "close": 231.029999, "volume": 39649200, "open": 232.5800018310547, "high": 234.0800018310547, "low": 229.80999755859375 }, { "date": "2025-08-18", "close": 231.490005, "volume": 25248900, "open": 230.22999572753906, "high": 231.91000366210938, "low": 228.3300018310547 }, { "date": "2025-08-19", "close": 228.009995, "volume": 29891000, "open": 230.08999633789062, "high": 230.52999877929688, "low": 227.1199951171875 }, { "date": "2025-08-20", "close": 223.809998, "volume": 36604300, "open": 227.1199951171875, "high": 227.27000427246094, "low": 220.9199981689453 }, { "date": "2025-08-21", "close": 221.949997, "volume": 32140500, "open": 222.64999389648438, "high": 222.77999877929688, "low": 220.5 }, { "date": "2025-08-22", "close": 228.839996, "volume": 37315300, "open": 222.7899932861328, "high": 229.13999938964844, "low": 220.82000732421875 }, { "date": "2025-08-25", "close": 227.940002, "volume": 22633700, "open": 227.35000610351562, "high": 229.60000610351562, "low": 227.30999755859375 }, { "date": "2025-08-26", "close": 228.710007, "volume": 26105400, "open": 227.11000061035156, "high": 229.0, "low": 226.02000427246094 }, { "date": "2025-08-27", "close": 229.119995, "volume": 21254500, "open": 228.57000732421875, "high": 229.8699951171875, "low": 227.80999755859375 }, { "date": "2025-08-28", "close": 231.600006, "volume": 33679600, "open": 229.00999450683594, "high": 232.7100067138672, "low": 228.02000427246094 }, { "date": "2025-08-29", "close": 229.0, "volume": 26199200, "open": 231.32000732421875, "high": 231.80999755859375, "low": 228.16000366210938 }, { "date": "2025-09-02", "close": 225.339996, "volume": 38843900, "open": 223.52000427246094, "high": 226.1699981689453, "low": 221.8300018310547 }, { "date": "2025-09-03", "close": 225.990005, "volume": 29223100, "open": 225.2100067138672, "high": 227.1699981689453, "low": 224.36000061035156 }, { "date": "2025-09-04", "close": 235.679993, "volume": 59391800, "open": 231.19000244140625, "high": 235.77000427246094, "low": 230.77999877929688 }, { "date": "2025-09-05", "close": 232.330002, "volume": 36721800, "open": 235.19000244140625, "high": 236.0, "low": 231.92999267578125 }, { "date": "2025-09-08", "close": 235.839996, "volume": 33947100, "open": 234.94000244140625, "high": 237.60000610351562, "low": 233.75 }, { "date": "2025-09-09", "close": 238.240005, "volume": 27033800, "open": 236.36000061035156, "high": 238.85000610351562, "low": 235.0800018310547 }, { "date": "2025-09-10", "close": 230.330002, "volume": 60907700, "open": 237.52000427246094, "high": 237.67999267578125, "low": 229.10000610351562 }, { "date": "2025-09-11", "close": 229.949997, "volume": 37485600, "open": 231.49000549316406, "high": 231.52999877929688, "low": 229.33999633789062 }, { "date": "2025-09-12", "close": 228.149994, "volume": 38496200, "open": 230.35000610351562, "high": 230.7899932861328, "low": 226.2899932861328 }, { "date": "2025-09-15", "close": 231.429993, "volume": 33243300, "open": 230.6300048828125, "high": 233.72999572753906, "low": 230.32000732421875 }, { "date": "2025-09-16", "close": 234.050003, "volume": 38203900, "open": 232.94000244140625, "high": 235.89999389648438, "low": 232.22999572753906 }, { "date": "2025-09-17", "close": 231.619995, "volume": 42815200, "open": 233.77000427246094, "high": 234.3000030517578, "low": 228.7100067138672 }, { "date": "2025-09-18", "close": 231.229996, "volume": 37931700, "open": 232.5, "high": 233.47999572753906, "low": 228.7899932861328 }, { "date": "2025-09-19", "close": 231.479996, "volume": 97943200, "open": 232.3699951171875, "high": 234.16000366210938, "low": 229.6999969482422 }, { "date": "2025-09-22", "close": 227.630005, "volume": 45914500, "open": 230.55999755859375, "high": 230.57000732421875, "low": 227.50999450683594 }, { "date": "2025-09-23", "close": 220.710007, "volume": 70956200, "open": 227.8300018310547, "high": 227.86000061035156, "low": 220.07000732421875 }, { "date": "2025-09-24", "close": 220.210007, "volume": 49509000, "open": 224.14999389648438, "high": 224.55999755859375, "low": 219.4499969482422 }, { "date": "2025-09-25", "close": 218.149994, "volume": 52226300, "open": 220.05999755859375, "high": 220.6699981689453, "low": 216.47000122070312 }, { "date": "2025-09-26", "close": 219.779999, "volume": 41650100, "open": 219.0800018310547, "high": 221.0500030517578, "low": 218.02000427246094 }, { "date": "2025-09-29", "close": 222.169998, "volume": 44259200, "open": 220.0800018310547, "high": 222.60000610351562, "low": 219.3000030517578 }, { "date": "2025-09-30", "close": 219.570007, "volume": 48396400, "open": 222.02999877929688, "high": 222.24000549316406, "low": 217.88999938964844 }, { "date": "2025-10-01", "close": 220.630005, "volume": 43933800, "open": 217.36000061035156, "high": 222.14999389648438, "low": 216.61000061035156 }, { "date": "2025-10-02", "close": 222.410004, "volume": 41258600, "open": 221.00999450683594, "high": 222.80999755859375, "low": 218.9499969482422 }, { "date": "2025-10-03", "close": 219.509995, "volume": 43639000, "open": 223.44000244140625, "high": 224.1999969482422, "low": 219.33999633789062 }, { "date": "2025-10-06", "close": 220.899994, "volume": 43690900, "open": 221.0, "high": 221.72999572753906, "low": 216.02999877929688 }, { "date": "2025-10-07", "close": 221.779999, "volume": 31194700, "open": 220.8800048828125, "high": 222.88999938964844, "low": 220.1699981689453 }, { "date": "2025-10-08", "close": 225.220001, "volume": 46686000, "open": 222.9199981689453, "high": 226.72999572753906, "low": 221.19000244140625 }, { "date": "2025-10-09", "close": 227.740005, "volume": 46412100, "open": 225.0, "high": 228.2100067138672, "low": 221.75 }, { "date": "2025-10-10", "close": 216.369995, "volume": 72367500, "open": 226.2100067138672, "high": 228.25, "low": 216.0 }, { "date": "2025-10-13", "close": 220.070007, "volume": 37809700, "open": 217.6999969482422, "high": 220.67999267578125, "low": 217.0399932861328 }, { "date": "2025-10-14", "close": 216.389999, "volume": 45665600, "open": 215.55999755859375, "high": 219.32000732421875, "low": 212.60000610351562 }, { "date": "2025-10-15", "close": 215.570007, "volume": 45909500, "open": 216.6199951171875, "high": 217.7100067138672, "low": 212.66000366210938 }, { "date": "2025-10-16", "close": 214.470001, "volume": 42414600, "open": 215.6699981689453, "high": 218.58999633789062, "low": 212.80999755859375 }, { "date": "2025-10-17", "close": 213.039993, "volume": 45986900, "open": 214.55999755859375, "high": 214.8000030517578, "low": 211.02999877929688 }, { "date": "2025-10-20", "close": 216.479996, "volume": 38882800, "open": 213.8800048828125, "high": 216.69000244140625, "low": 213.58999633789062 }, { "date": "2025-10-21", "close": 222.029999, "volume": 50494600, "open": 218.42999267578125, "high": 223.32000732421875, "low": 217.99000549316406 }, { "date": "2025-10-22", "close": 217.949997, "volume": 44308500, "open": 219.3000030517578, "high": 220.00999450683594, "low": 216.52000427246094 }, { "date": "2025-10-23", "close": 221.089996, "volume": 31540000, "open": 219.0, "high": 221.3000030517578, "low": 218.17999267578125 }, { "date": "2025-10-24", "close": 224.210007, "volume": 38685100, "open": 221.97000122070312, "high": 225.39999389648438, "low": 221.89999389648438 }, { "date": "2025-10-27", "close": 226.970001, "volume": 38267000, "open": 227.66000366210938, "high": 228.39999389648438, "low": 225.5399932861328 }, { "date": "2025-10-28", "close": 229.25, "volume": 47100000, "open": 228.22000122070312, "high": 231.49000549316406, "low": 226.2100067138672 }, { "date": "2025-10-29", "close": 230.300003, "volume": 52036200, "open": 231.6699981689453, "high": 232.82000732421875, "low": 227.75999450683594 }, { "date": "2025-10-30", "close": 222.860001, "volume": 102252900, "open": 227.05999755859375, "high": 228.44000244140625, "low": 222.75 }, { "date": "2025-10-31", "close": 244.220001, "volume": 166340800, "open": 250.10000610351562, "high": 250.5, "low": 243.97999572753906 }, { "date": "2025-11-03", "close": 254.0, "volume": 95997800, "open": 255.36000061035156, "high": 258.6000061035156, "low": 252.89999389648438 }, { "date": "2025-11-04", "close": 249.320007, "volume": 51546300, "open": 250.3800048828125, "high": 257.010009765625, "low": 248.66000366210938 }, { "date": "2025-11-05", "close": 250.199997, "volume": 40610700, "open": 249.02999877929688, "high": 251.0, "low": 246.16000366210938 }, { "date": "2025-11-06", "close": 243.039993, "volume": 46004200, "open": 249.16000366210938, "high": 250.3800048828125, "low": 242.1699981689453 }, { "date": "2025-11-07", "close": 244.410004, "volume": 46374300, "open": 242.89999389648438, "high": 244.89999389648438, "low": 238.49000549316406 }, { "date": "2025-11-10", "close": 248.399994, "volume": 36476500, "open": 248.33999633789062, "high": 251.75, "low": 245.58999633789062 }, { "date": "2025-11-11", "close": 249.100006, "volume": 23564100, "open": 248.41000366210938, "high": 249.75, "low": 247.22999572753906 }, { "date": "2025-11-12", "close": 244.199997, "volume": 31190100, "open": 250.24000549316406, "high": 250.3699951171875, "low": 243.75 }, { "date": "2025-11-13", "close": 237.580002, "volume": 41401700, "open": 243.0500030517578, "high": 243.75, "low": 236.5 }, { "date": "2025-11-14", "close": 234.690002, "volume": 38956700, "open": 235.05999755859375, "high": 238.72999572753906, "low": 232.88999938964844 }, { "date": "2025-11-17", "close": 232.869995, "volume": 59919000, "open": 233.25, "high": 234.60000610351562, "low": 229.19000244140625 }, { "date": "2025-11-18", "close": 222.550003, "volume": 60608400, "open": 228.10000610351562, "high": 230.1999969482422, "low": 222.4199981689453 }, { "date": "2025-11-19", "close": 222.690002, "volume": 58335600, "open": 223.74000549316406, "high": 223.74000549316406, "low": 218.52000427246094 }, { "date": "2025-11-20", "close": 217.139999, "volume": 50309000, "open": 227.0500030517578, "high": 227.41000366210938, "low": 216.74000549316406 }, { "date": "2025-11-21", "close": 220.690002, "volume": 68490500, "open": 216.35000610351562, "high": 222.2100067138672, "low": 215.17999267578125 }, { "date": "2025-11-24", "close": 226.279999, "volume": 54318400, "open": 222.55999755859375, "high": 227.3300018310547, "low": 222.27000427246094 }, { "date": "2025-11-25", "close": 229.669998, "volume": 39379300, "open": 226.3800048828125, "high": 230.52000427246094, "low": 223.8000030517578 }, { "date": "2025-11-26", "close": 229.160004, "volume": 38497900, "open": 230.74000549316406, "high": 231.75, "low": 228.77000427246094 }, { "date": "2025-11-28", "close": 233.220001, "volume": 20292300, "open": 231.24000549316406, "high": 233.2899932861328, "low": 230.22000122070312 }, { "date": "2025-12-01", "close": 233.880005, "volume": 42904000, "open": 233.22000122070312, "high": 235.8000030517578, "low": 232.25 }, { "date": "2025-12-02", "close": 234.419998, "volume": 45785400, "open": 235.00999450683594, "high": 238.97000122070312, "low": 233.5500030517578 }, { "date": "2025-12-03", "close": 232.380005, "volume": 35495100, "open": 233.35000610351562, "high": 233.3800048828125, "low": 230.61000061035156 }, { "date": "2025-12-04", "close": 229.110001, "volume": 45683200, "open": 232.77000427246094, "high": 233.5, "low": 226.8000030517578 }, { "date": "2025-12-05", "close": 229.529999, "volume": 33117400, "open": 230.32000732421875, "high": 231.24000549316406, "low": 228.5500030517578 }, { "date": "2025-12-08", "close": 226.889999, "volume": 35019200, "open": 229.58999633789062, "high": 230.8300018310547, "low": 226.27000427246094 }, { "date": "2025-12-09", "close": 227.919998, "volume": 25841700, "open": 226.83999633789062, "high": 228.57000732421875, "low": 225.11000061035156 }, { "date": "2025-12-10", "close": 231.779999, "volume": 38790700, "open": 228.80999755859375, "high": 232.4199981689453, "low": 228.4600067138672 }, { "date": "2025-12-11", "close": 230.279999, "volume": 28249600, "open": 230.7100067138672, "high": 232.11000061035156, "low": 228.69000244140625 }, { "date": "2025-12-12", "close": 226.190002, "volume": 35639100, "open": 229.8699951171875, "high": 230.0800018310547, "low": 225.1199951171875 }, { "date": "2025-12-15", "close": 222.539993, "volume": 47286100, "open": 227.92999267578125, "high": 227.92999267578125, "low": 221.5 }, { "date": "2025-12-16", "close": 222.559998, "volume": 39298900, "open": 223.0399932861328, "high": 223.66000366210938, "low": 221.1300048828125 }, { "date": "2025-12-17", "close": 221.270004, "volume": 44034400, "open": 224.66000366210938, "high": 225.19000244140625, "low": 220.99000549316406 }, { "date": "2025-12-18", "close": 226.759995, "volume": 50272400, "open": 225.7100067138672, "high": 229.22999572753906, "low": 224.41000366210938 }, { "date": "2025-12-19", "close": 227.350006, "volume": 85544400, "open": 226.75999450683594, "high": 229.1300048828125, "low": 225.5800018310547 }, { "date": "2025-12-22", "close": 228.429993, "volume": 32261300, "open": 228.61000061035156, "high": 229.47999572753906, "low": 226.7100067138672 }, { "date": "2025-12-23", "close": 232.139999, "volume": 29230200, "open": 229.05999755859375, "high": 232.4499969482422, "low": 228.72999572753906 }, { "date": "2025-12-24", "close": 232.380005, "volume": 11420500, "open": 232.1300048828125, "high": 232.9499969482422, "low": 231.3300018310547 }, { "date": "2025-12-26", "close": 232.520004, "volume": 15994700, "open": 232.0399932861328, "high": 232.99000549316406, "low": 231.17999267578125 }, { "date": "2025-12-29", "close": 232.070007, "volume": 19797900, "open": 231.94000244140625, "high": 232.60000610351562, "low": 230.77000427246094 }, { "date": "2025-12-30", "close": 232.529999, "volume": 21910500, "open": 231.2100067138672, "high": 232.77000427246094, "low": 230.1999969482422 }, { "date": "2025-12-31", "close": 230.820007, "volume": 24383700, "open": 232.91000366210938, "high": 232.99000549316406, "low": 230.1199951171875 }, { "date": "2026-01-02", "close": 226.5, "volume": 51456200, "open": 231.33999633789062, "high": 235.4600067138672, "low": 224.6999969482422 }, { "date": "2026-01-05", "close": 233.059998, "volume": 49733300, "open": 228.83999633789062, "high": 234.0, "low": 227.17999267578125 }, { "date": "2026-01-06", "close": 240.929993, "volume": 53764700, "open": 232.10000610351562, "high": 243.17999267578125, "low": 232.07000732421875 }, { "date": "2026-01-07", "close": 241.559998, "volume": 42236500, "open": 239.61000061035156, "high": 245.2899932861328, "low": 239.52000427246094 }, { "date": "2026-01-08", "close": 246.289993, "volume": 39509800, "open": 243.05999755859375, "high": 246.41000366210938, "low": 241.8800048828125 }, { "date": "2026-01-09", "close": 247.380005, "volume": 34560000, "open": 244.57000732421875, "high": 247.86000061035156, "low": 242.24000549316406 }, { "date": "2026-01-12", "close": 246.470001, "volume": 35867800, "open": 246.72999572753906, "high": 248.94000244140625, "low": 245.9600067138672 }, { "date": "2026-01-13", "close": 242.600006, "volume": 38371800, "open": 246.52999877929688, "high": 247.66000366210938, "low": 240.25 }, { "date": "2026-01-14", "close": 236.649994, "volume": 41410600, "open": 241.14999389648438, "high": 241.27999877929688, "low": 236.22000122070312 }, { "date": "2026-01-15", "close": 238.179993, "volume": 43003600, "open": 239.30999755859375, "high": 240.64999389648438, "low": 236.6300048828125 }, { "date": "2026-01-16", "close": 239.119995, "volume": 45888300, "open": 239.08999633789062, "high": 239.57000732421875, "low": 236.41000366210938 }, { "date": "2026-01-20", "close": 231.0, "volume": 47737900, "open": 233.75999450683594, "high": 235.08999633789062, "low": 229.33999633789062 }, { "date": "2026-01-21", "close": 231.309998, "volume": 47276100, "open": 231.08999633789062, "high": 232.3000030517578, "low": 226.8800048828125 }, { "date": "2026-01-22", "close": 234.339996, "volume": 31913300, "open": 234.0500030517578, "high": 235.72000122070312, "low": 230.89999389648438 }, { "date": "2026-01-23", "close": 239.160004, "volume": 33778500, "open": 234.9600067138672, "high": 240.4499969482422, "low": 234.57000732421875 }, { "date": "2026-01-26", "close": 238.419998, "volume": 32825500, "open": 239.97999572753906, "high": 240.9499969482422, "low": 237.5399932861328 }, { "date": "2026-01-27", "close": 244.679993, "volume": 38029200, "open": 239.69000244140625, "high": 244.8800048828125, "low": 238.0800018310547 }, { "date": "2026-01-28", "close": 243.009995, "volume": 40882700, "open": 246.3699951171875, "high": 247.77999877929688, "low": 241.52999877929688 }, { "date": "2026-01-29", "close": 241.729996, "volume": 47229600, "open": 242.82000732421875, "high": 243.0, "low": 236.74000549316406 }, { "date": "2026-01-30", "close": 239.300003, "volume": 46585000, "open": 239.88999938964844, "high": 243.32000732421875, "low": 237.63999938964844 }, { "date": "2026-02-02", "close": 242.960007, "volume": 37546100, "open": 238.30999755859375, "high": 245.6300048828125, "low": 238.1699981689453 }, { "date": "2026-02-03", "close": 238.619995, "volume": 53831300, "open": 244.97999572753906, "high": 246.35000610351562, "low": 235.4499969482422 }, { "date": "2026-02-04", "close": 232.990005, "volume": 51299900, "open": 238.86000061035156, "high": 238.86000061035156, "low": 231.82000732421875 }, { "date": "2026-02-05", "close": 222.690002, "volume": 103509200, "open": 224.91000366210938, "high": 226.30999755859375, "low": 220.3800048828125 }, { "date": "2026-02-06", "close": 210.320007, "volume": 179210900, "open": 202.6999969482422, "high": 211.44000244140625, "low": 200.30999755859375 }, { "date": "2026-02-09", "close": 208.720001, "volume": 91178400, "open": 208.97000122070312, "high": 212.80999755859375, "low": 203.35000610351562 }, { "date": "2026-02-10", "close": 206.960007, "volume": 67175000, "open": 208.8000030517578, "high": 212.64999389648438, "low": 206.41000366210938 }, { "date": "2026-02-11", "close": 204.080002, "volume": 65545500, "open": 208.05999755859375, "high": 208.57000732421875, "low": 202.49000549316406 }, { "date": "2026-02-12", "close": 199.600006, "volume": 83975400, "open": 203.9600067138672, "high": 203.9600067138672, "low": 197.55999755859375 }, { "date": "2026-02-13", "close": 198.789993, "volume": 66321600, "open": 198.8800048828125, "high": 201.16000366210938, "low": 197.27999877929688 }, { "date": "2026-02-17", "close": 201.149994, "volume": 69879200, "open": 198.1300048828125, "high": 201.74000549316406, "low": 196.0 }, { "date": "2026-02-18", "close": 204.789993, "volume": 51003300, "open": 202.07000732421875, "high": 206.86000061035156, "low": 201.50999450683594 }, { "date": "2026-02-19", "close": 204.860001, "volume": 35669600, "open": 203.8000030517578, "high": 205.63999938964844, "low": 202.80999755859375 }, { "date": "2026-02-20", "close": 210.110001, "volume": 65881600, "open": 204.75999450683594, "high": 211.1699981689453, "low": 203.75 }, { "date": "2026-02-23", "close": 205.270004, "volume": 53581500, "open": 208.10000610351562, "high": 208.42999267578125, "low": 203.11000061035156 }, { "date": "2026-02-24", "close": 208.559998, "volume": 41137200, "open": 205.47000122070312, "high": 210.36000061035156, "low": 203.25 }, { "date": "2026-02-25", "close": 210.639999, "volume": 41346400, "open": 210.4600067138672, "high": 211.58999633789062, "low": 208.92999267578125 }, { "date": "2026-02-26", "close": 207.919998, "volume": 47756800, "open": 210.72999572753906, "high": 211.0500030517578, "low": 205.35000610351562 }, { "date": "2026-02-27", "close": 210.0, "volume": 57422800, "open": 206.8300018310547, "high": 210.3300018310547, "low": 205.1999969482422 }, { "date": "2026-03-02", "close": 208.389999, "volume": 46001000, "open": 204.5500030517578, "high": 209.72999572753906, "low": 203.4600067138672 }, { "date": "2026-03-03", "close": 208.729996, "volume": 43184900, "open": 203.10000610351562, "high": 209.17999267578125, "low": 202.47999572753906 }, { "date": "2026-03-04", "close": 216.820007, "volume": 54731100, "open": 210.47000122070312, "high": 217.5399932861328, "low": 210.14999389648438 }, { "date": "2026-03-05", "close": 218.940002, "volume": 60943400, "open": 215.97999572753906, "high": 220.47000122070312, "low": 215.58999633789062 }, { "date": "2026-03-06", "close": 213.210007, "volume": 51152700, "open": 214.99000549316406, "high": 217.32000732421875, "low": 212.52999877929688 }, { "date": "2026-03-09", "close": 213.490005, "volume": 54642900, "open": 210.4499969482422, "high": 213.82000732421875, "low": 207.11000061035156 }, { "date": "2026-03-10", "close": 214.330002, "volume": 35678800, "open": 214.19000244140625, "high": 215.64999389648438, "low": 212.42999267578125 }, { "date": "2026-03-11", "close": 212.649994, "volume": 34199300, "open": 215.7100067138672, "high": 217.0, "low": 211.35000610351562 }, { "date": "2026-03-12", "close": 209.529999, "volume": 44349500, "open": 210.38999938964844, "high": 211.7100067138672, "low": 208.14999389648438 }, { "date": "2026-03-13", "close": 207.669998, "volume": 35662100, "open": 209.61000061035156, "high": 210.55999755859375, "low": 206.22000122070312 }, { "date": "2026-03-16", "close": 211.740005, "volume": 42209300, "open": 208.35000610351562, "high": 212.72000122070312, "low": 207.4499969482422 }, { "date": "2026-03-17", "close": 215.199997, "volume": 44969900, "open": 212.82000732421875, "high": 215.6999969482422, "low": 212.42999267578125 }, { "date": "2026-03-18", "close": 209.869995, "volume": 37846600, "open": 213.92999267578125, "high": 215.13999938964844, "low": 208.8300018310547 }, { "date": "2026-03-19", "close": 208.759995, "volume": 36440600, "open": 207.05999755859375, "high": 209.1199951171875, "low": 206.0500030517578 }, { "date": "2026-03-20", "close": 205.369995, "volume": 63694600, "open": 207.39999389648438, "high": 207.5399932861328, "low": 204.32000732421875 }, { "date": "2026-03-23", "close": 210.139999, "volume": 44277400, "open": 209.7899932861328, "high": 212.8000030517578, "low": 209.50999450683594 }, { "date": "2026-03-24", "close": 207.240005, "volume": 35351400, "open": 207.9499969482422, "high": 209.35000610351562, "low": 206.63999938964844 }, { "date": "2026-03-25", "close": 211.710007, "volume": 36388800, "open": 211.55999755859375, "high": 213.07000732421875, "low": 209.89999389648438 }, { "date": "2026-03-26", "close": 207.539993, "volume": 46746000, "open": 210.61000061035156, "high": 212.88999938964844, "low": 207.1199951171875 }, { "date": "2026-03-27", "close": 199.339996, "volume": 56009800, "open": 206.4600067138672, "high": 206.60000610351562, "low": 199.13999938964844 }, { "date": "2026-03-30", "close": 200.949997, "volume": 46373800, "open": 201.47999572753906, "high": 203.8000030517578, "low": 199.97999572753906 }, { "date": "2026-03-31", "close": 208.270004, "volume": 58470100, "open": 204.85000610351562, "high": 210.27999877929688, "low": 204.13999938964844 }, { "date": "2026-04-01", "close": 210.570007, "volume": 45955400, "open": 210.44000244140625, "high": 213.5800018310547, "low": 208.19000244140625 }, { "date": "2026-04-02", "close": 209.770004, "volume": 31453000, "open": 206.5399932861328, "high": 212.2100067138672, "low": 204.89999389648438 }, { "date": "2026-04-06", "close": 212.789993, "volume": 25385500, "open": 209.8000030517578, "high": 212.9499969482422, "low": 209.58999633789062 }, { "date": "2026-04-07", "close": 213.770004, "volume": 28154600, "open": 211.24000549316406, "high": 213.97000122070312, "low": 209.0800018310547 }, { "date": "2026-04-08", "close": 221.25, "volume": 51092700, "open": 223.7899932861328, "high": 226.10000610351562, "low": 219.6199951171875 }, { "date": "2026-04-09", "close": 233.649994, "volume": 65964200, "open": 225.22999572753906, "high": 233.8000030517578, "low": 223.27000427246094 }, { "date": "2026-04-10", "close": 238.380005, "volume": 56912800, "open": 235.3000030517578, "high": 240.42999267578125, "low": 235.2100067138672 }, { "date": "2026-04-13", "close": 239.889999, "volume": 42166200, "open": 237.4499969482422, "high": 240.0, "low": 235.75 }, { "date": "2026-04-14", "close": 249.020004, "volume": 72685000, "open": 241.77999877929688, "high": 252.17999267578125, "low": 241.77999877929688 }, { "date": "2026-04-15", "close": 248.5, "volume": 43045200, "open": 249.25, "high": 250.44000244140625, "low": 247.1999969482422 }, { "date": "2026-04-16", "close": 249.699997, "volume": 41895700, "open": 248.50999450683594, "high": 250.0, "low": 244.1999969482422 }, { "date": "2026-04-17", "close": 250.559998, "volume": 52029300, "open": 254.99000549316406, "high": 256.17999267578125, "low": 250.11000061035156 }, { "date": "2026-04-20", "close": 248.279999, "volume": 39463100, "open": 249.19000244140625, "high": 250.17999267578125, "low": 245.3699951171875 }, { "date": "2026-04-21", "close": 249.910004, "volume": 42922400, "open": 255.08999633789062, "high": 255.08999633789062, "low": 249.10000610351562 }, { "date": "2026-04-22", "close": 255.360001, "volume": 36065100, "open": 252.44000244140625, "high": 255.94000244140625, "low": 250.3300018310547 }, { "date": "2026-04-23", "close": 255.080002, "volume": 39091400, "open": 255.38999938964844, "high": 258.7900085449219, "low": 253.07000732421875 }, { "date": "2026-04-24", "close": 263.98999, "volume": 53777400, "open": 259.9800109863281, "high": 264.5, "low": 257.69000244140625 }, { "date": "2026-04-27", "close": 261.119995, "volume": 44906800, "open": 263.4599914550781, "high": 264.1499938964844, "low": 260.3399963378906 }, { "date": "2026-04-28", "close": 259.700012, "volume": 42204400, "open": 258.3900146484375, "high": 261.0299987792969, "low": 256.6300048828125 }, { "date": "2026-04-29", "close": 263.040009, "volume": 72367900, "open": 257.989990234375, "high": 265.9100036621094, "low": 257.70001220703125 }, { "date": "2026-04-30", "close": 265.059998, "volume": 100974900, "open": 273.1700134277344, "high": 273.8800048828125, "low": 256.1600036621094 }, { "date": "2026-05-01", "close": 268.26001, "volume": 50825200, "open": 265.5799865722656, "high": 273.32000732421875, "low": 262.739990234375 }, { "date": "2026-05-04", "close": 272.049988, "volume": 49083700, "open": 268.79998779296875, "high": 276.1000061035156, "low": 268.79998779296875 }, { "date": "2026-05-05", "close": 273.549988, "volume": 41908500, "open": 276.0799865722656, "high": 278.55999755859375, "low": 272.3800048828125 }, { "date": "2026-05-06", "close": 274.98999, "volume": 44552000, "open": 272.8900146484375, "high": 277.79998779296875, "low": 272.2099914550781 }, { "date": "2026-05-07", "close": 271.170013, "volume": 35892900, "open": 275.0199890136719, "high": 276.6300048828125, "low": 270.489990234375 }, { "date": "2026-05-08", "close": 272.679993, "volume": 34732700, "open": 271.6300048828125, "high": 274.0, "low": 269.95001220703125 }, { "date": "2026-05-11", "close": 268.98999, "volume": 38176700, "open": 269.8399963378906, "high": 273.6300048828125, "low": 268.4800109863281 }, { "date": "2026-05-12", "close": 265.820007, "volume": 36776200, "open": 266.7099914550781, "high": 267.6499938964844, "low": 262.6300048828125 }, { "date": "2026-05-13", "close": 270.130005, "volume": 39670900, "open": 264.42999267578125, "high": 270.7200012207031, "low": 263.20001220703125 }, { "date": "2026-05-14", "close": 267.220001, "volume": 31338400, "open": 269.1499938964844, "high": 270.7799987792969, "low": 266.6300048828125 }, { "date": "2026-05-15", "close": 264.140015, "volume": 40770300, "open": 262.5, "high": 264.3599853515625, "low": 260.8900146484375 }, { "date": "2026-05-18", "close": 264.859985, "volume": 33690800, "open": 263.8699951171875, "high": 268.8500061035156, "low": 262.5299987792969 }, { "date": "2026-05-19", "close": 259.339996, "volume": 40340700, "open": 262.0400085449219, "high": 262.25, "low": 255.19000244140625 }, { "date": "2026-05-20", "close": 265.01001, "volume": 34933200, "open": 260.04998779296875, "high": 265.5799865722656, "low": 259.5299987792969 }, { "date": "2026-05-21", "close": 268.459991, "volume": 36591700, "open": 263.5, "high": 269.489990234375, "low": 261.3699951171875 }, { "date": "2026-05-22", "close": 266.320007, "volume": 27535500, "open": 268.6600036621094, "high": 269.7900085449219, "low": 266.239990234375 }, { "date": "2026-05-26", "close": 265.290009, "volume": 38028100, "open": 267.94000244140625, "high": 269.29998779296875, "low": 262.07000732421875 }, { "date": "2026-05-27", "close": 271.850006, "volume": 40061900, "open": 266.1499938964844, "high": 272.4100036621094, "low": 265.70001220703125 }, { "date": "2026-05-28", "close": 274.0, "volume": 40630400, "open": 272.2699890136719, "high": 274.5, "low": 267.44000244140625 }, { "date": "2026-05-29", "close": 270.640015, "volume": 54749600, "open": 271.2900085449219, "high": 274.75, "low": 269.6400146484375 }, { "date": "2026-06-01", "close": 261.26001, "volume": 53604400, "open": 266.2900085449219, "high": 266.6300048828125, "low": 260.70001220703125 }, { "date": "2026-06-02", "close": 256.519989, "volume": 41811000, "open": 257.1600036621094, "high": 261.20001220703125, "low": 254.3699951171875 }, { "date": "2026-06-03", "close": 250.020004, "volume": 51394200, "open": 254.6999969482422, "high": 257.0899963378906, "low": 247.7100067138672 }, { "date": "2026-06-04", "close": 253.789993, "volume": 35609800, "open": 253.1199951171875, "high": 255.8300018310547, "low": 251.75 }, { "date": "2026-06-05", "close": 246.029999, "volume": 55607800, "open": 254.25999450683594, "high": 256.3800048828125, "low": 245.77999877929688 }, { "date": "2026-06-08", "close": 245.220001, "volume": 33899500, "open": 246.67999267578125, "high": 249.4199981689453, "low": 243.36000061035156 }, { "date": "2026-06-09", "close": 244.190002, "volume": 44425400, "open": 247.72999572753906, "high": 250.42999267578125, "low": 240.39999389648438 }, { "date": "2026-06-10", "close": 238.0, "volume": 38590200, "open": 243.61000061035156, "high": 244.07000732421875, "low": 237.4499969482422 }, { "date": "2026-06-11", "close": 241.509995, "volume": 41335400, "open": 237.92999267578125, "high": 242.13999938964844, "low": 235.17999267578125 }, { "date": "2026-06-12", "close": 238.550003, "volume": 51186600, "open": 243.2100067138672, "high": 243.36000061035156, "low": 233.58999633789062 }, { "date": "2026-06-15", "close": 246.020004, "volume": 41711600, "open": 245.02000427246094, "high": 247.80999755859375, "low": 244.72999572753906 }, { "date": "2026-06-16", "close": 246.0, "volume": 35187400, "open": 248.0, "high": 249.50999450683594, "low": 245.4499969482422 }, { "date": "2026-06-17", "close": 237.5, "volume": 44780800, "open": 244.89999389648438, "high": 245.91000366210938, "low": 236.0 }, { "date": "2026-06-18", "close": 244.389999, "volume": 75624400, "open": 240.1199951171875, "high": 245.72999572753906, "low": 236.02000427246094 }, { "date": "2026-06-22", "close": 232.789993, "volume": 68388500, "open": 240.0800018310547, "high": 242.0, "low": 232.24000549316406 }, { "date": "2026-06-23", "close": 234.110001, "volume": 60492600, "open": 232.5500030517578, "high": 236.8699951171875, "low": 232.0 }, { "date": "2026-06-24", "close": 234.270004, "volume": 70282600, "open": 233.85000610351562, "high": 242.4199981689453, "low": 232.9499969482422 }, { "date": "2026-06-25", "close": 227.009995, "volume": 77674100, "open": 232.02000427246094, "high": 232.32000732421875, "low": 225.5500030517578 }, { "date": "2026-06-26", "close": 232.690002, "volume": 248372100, "open": 227.2100067138672, "high": 233.89999389648438, "low": 226.1300048828125 }, { "date": "2026-06-29", "close": 240.139999, "volume": 77619200, "open": 234.22000122070312, "high": 249.7100067138672, "low": 233.8000030517578 }, { "date": "2026-06-30", "close": 238.339996, "volume": 66228300, "open": 237.35000610351562, "high": 241.5399932861328, "low": 237.1699981689453 }, { "date": "2026-07-01", "close": 241.699997, "volume": 53829900, "open": 239.75, "high": 244.89999389648438, "low": 234.89999389648438 }, { "date": "2026-07-02", "close": 242.669998, "volume": 48246400, "open": 241.61000061035156, "high": 246.72000122070312, "low": 241.0800018310547 }, { "date": "2026-07-06", "close": 244.160004, "volume": 40044000, "open": 243.8000030517578, "high": 246.0399932861328, "low": 240.8800048828125 }, { "date": "2026-07-07", "close": 245.979996, "volume": 40579600, "open": 246.97999572753906, "high": 248.92999267578125, "low": 242.6999969482422 }, { "date": "2026-07-08", "close": 243.619995, "volume": 29653000, "open": 244.27000427246094, "high": 244.8000030517578, "low": 240.52000427246094 }, { "date": "2026-07-09", "close": 247.039993, "volume": 38091700, "open": 239.82000732421875, "high": 247.5, "low": 238.25 }, { "date": "2026-07-10", "close": 245.339996, "volume": 31654000, "open": 249.5500030517578, "high": 251.02999877929688, "low": 244.41000366210938 }, { "date": "2026-07-13", "close": 247.309998, "volume": 34636100, "open": 244.67999267578125, "high": 249.64999389648438, "low": 244.17999267578125 }, { "date": "2026-07-14", "close": 247.490005, "volume": 30108100, "open": 245.5500030517578, "high": 248.55999755859375, "low": 243.8000030517578 }, { "date": "2026-07-15", "close": 254.960007, "volume": 45240600, "open": 249.75, "high": 256.4800109863281, "low": 249.75 }, { "date": "2026-07-16", "close": 249.889999, "volume": 45343700, "open": 255.1199951171875, "high": 258.0799865722656, "low": 248.0 }, { "date": "2026-07-17", "close": 247.229996, "volume": 43572400, "open": 244.4600067138672, "high": 250.24000549316406, "low": 243.58999633789062 }, { "date": "2026-07-20", "close": 249.990005, "volume": 32406500, "open": 248.75999450683594, "high": 252.88999938964844, "low": 248.0 }, { "date": "2026-07-21", "close": 247.550003, "volume": 27732100, "open": 249.11000061035156, "high": 249.33999633789062, "low": 246.4199981689453 }, { "date": "2026-07-22", "close": 244.850006, "volume": 34112700, "open": 248.27000427246094, "high": 248.4499969482422, "low": 242.4499969482422 }, { "date": "2026-07-23", "close": 233.660004, "volume": 47465300, "open": 236.25999450683594, "high": 238.35000610351562, "low": 232.0500030517578 }, { "date": "2026-07-24", "close": 232.110001, "volume": 35017400, "open": 234.3800048828125, "high": 234.9499969482422, "low": 231.33999633789062 }, { "date": "2026-07-27", "close": 231.389999, "volume": 34999500, "open": 235.6699981689453, "high": 235.88999938964844, "low": 230.99000549316406 }, { "date": "2026-07-28", "close": 230.860001, "volume": 44521600, "open": 232.85000610351562, "high": 233.11000061035156, "low": 228.10000610351562 }, { "date": "2026-07-29", "close": 226.649994, "volume": 44957500, "open": 229.32000732421875, "high": 232.82000732421875, "low": 226.16000366210938 }, { "date": "2026-07-30", "close": 235.5, "volume": 101839800, "open": 233.35000610351562, "high": 239.82000732421875, "low": 231.05999755859375 }, { "date": "2026-07-31", "close": 271.579987, "volume": 129054800, "open": 265.0, "high": 273.2300109863281, "low": 262.010009765625 }, { "date": "2026-08-03", "close": 284.019989, "volume": 90830200, "open": 278.2900085449219, "high": 287.20001220703125, "low": 278.0 }, { "date": "2026-08-04", "close": 277.420013, "volume": 69748100, "open": 276.05999755859375, "high": 281.07000732421875, "low": 275.82000732421875 }, { "date": "2026-08-05", "close": 272.649994, "volume": 45119800, "open": 281.5899963378906, "high": 282.7900085449219, "low": 270.7300109863281 }, { "date": "2026-08-06", "close": 272.26001, "volume": 30672900, "open": 272.7699890136719, "high": 275.4800109863281, "low": 271.05999755859375 }, { "date": "2026-08-07", "close": 274.480011, "volume": 33861400, "open": 272.8699951171875, "high": 278.30999755859375, "low": 272.75 }, { "date": "2026-08-10", "close": 278.089996, "volume": 35731900, "open": 274.010009765625, "high": 280.1400146484375, "low": 273.6000061035156 }, { "date": "2026-08-11", "close": 272.269989, "volume": 31895700, "open": 278.69000244140625, "high": 278.8399963378906, "low": 271.3599853515625 }, { "date": "2026-08-12", "close": 267.279999, "volume": 29941100, "open": 273.17999267578125, "high": 273.4599914550781, "low": 267.1000061035156 }, { "date": "2026-08-13", "close": 265.130005, "volume": 32170200, "open": 267.239990234375, "high": 269.5799865722656, "low": 264.7099914550781 }, { "date": "2026-08-14", "close": 262.649994, "volume": 27251700, "open": 264.8800048828125, "high": 265.80999755859375, "low": 262.4200134277344 }, { "date": "2026-08-17", "close": 261.309998, "volume": 43896500, "open": 265.44000244140625, "high": 265.75, "low": 258.3399963378906 }, { "date": "2026-08-18", "close": 259.450012, "volume": 33171300, "open": 260.6300048828125, "high": 262.17999267578125, "low": 257.7300109863281 }, { "date": "2026-08-19", "close": 265.839996, "volume": 35762400, "open": 260.8500061035156, "high": 266.3999938964844, "low": 258.5799865722656 }, { "date": "2026-08-20", "close": 260.109985, "volume": 28374100, "open": 263.1600036621094, "high": 263.8399963378906, "low": 259.5199890136719 }, { "date": "2026-08-21", "close": 258.630005, "volume": 35723000, "open": 260.739990234375, "high": 261.0899963378906, "low": 257.0400085449219 }, { "date": "2026-08-24", "close": 262.070007, "volume": 28070500, "open": 259.6000061035156, "high": 263.32000732421875, "low": 259.04998779296875 }, { "date": "2026-08-25", "close": 261.059998, "volume": 25550200, "open": 262.510009765625, "high": 263.8900146484375, "low": 259.8299865722656 }, { "date": "2026-08-26", "close": 260.279999, "volume": 21528400, "open": 261.2799987792969, "high": 262.04998779296875, "low": 258.239990234375 }, { "date": "2026-08-27", "close": 256.26001, "volume": 35927800, "open": 259.2300109863281, "high": 259.6600036621094, "low": 255.02000427246094 }, { "date": "2026-08-28", "close": 266.429993, "volume": 49547400, "open": 258.32000732421875, "high": 267.55999755859375, "low": 257.7799987792969 }, { "date": "2026-08-31", "close": 259.769989, "volume": 46089400, "open": 263.8299865722656, "high": 264.3599853515625, "low": 257.1199951171875 }, { "date": "2026-09-01", "close": 254.919998, "volume": 31700100, "open": 254.8300018310547, "high": 255.82000732421875, "low": 251.92999267578125 }, { "date": "2026-09-02", "close": 254.979996, "volume": 24013300, "open": 254.25999450683594, "high": 256.239990234375, "low": 253.39999389648438 }, { "date": "2026-09-03", "close": 258.899994, "volume": 26891500, "open": 256.20001220703125, "high": 259.5, "low": 256.0 }, { "date": "2026-09-04", "close": 258.51001, "volume": 30749900, "open": 259.07000732421875, "high": 261.1199951171875, "low": 255.2899932861328 }, { "date": "2026-09-08", "close": 256.970001, "volume": 29398000, "open": 256.67999267578125, "high": 257.989990234375, "low": 254.75 }, { "date": "2026-09-09", "close": 252.399994, "volume": 33055500, "open": 253.1199951171875, "high": 254.69000244140625, "low": 250.64999389648438 }, { "date": "2026-09-10", "close": 251.889999, "volume": 25484800, "open": 250.11000061035156, "high": 253.14999389648438, "low": 249.5800018310547 }, { "date": "2026-09-11", "close": 256.779999, "volume": 26724100, "open": 254.08999633789062, "high": 257.5899963378906, "low": 253.13999938964844 }, { "date": "2026-09-14", "close": 253.539993, "volume": 34352800, "open": 253.14999389648438, "high": 255.9499969482422, "low": 250.74000549316406 }, { "date": "2026-09-15", "close": 248.419998, "volume": 36275400, "open": 252.24000549316406, "high": 253.27000427246094, "low": 247.22000122070312 }, { "date": "2026-09-16", "close": 245.960007, "volume": 33488500, "open": 248.10000610351562, "high": 249.25999450683594, "low": 244.3000030517578 }, { "date": "2026-09-17", "close": 251.190002, "volume": 30438800, "open": 251.07000732421875, "high": 252.72999572753906, "low": 249.24000549316406 }, { "date": "2026-09-18", "close": 253.710007, "volume": 52274700, "open": 252.9199981689453, "high": 255.42999267578125, "low": 251.8800048828125 }, { "date": "2026-09-21", "close": 258.450012, "volume": 42979400, "open": 256.3999938964844, "high": 259.489990234375, "low": 253.60000610351562 }, { "date": "2026-09-22", "close": 254.979996, "volume": 41982600, "open": 255.11000061035156, "high": 259.0, "low": 253.77999877929688 }, { "date": "2026-09-23", "close": 249.270004, "volume": 44209200, "open": 253.0, "high": 253.99000549316406, "low": 247.75999450683594 }, { "date": "2026-09-24", "close": 249.380005, "volume": 33040100, "open": 246.02000427246094, "high": 250.42999267578125, "low": 245.60000610351562 }, { "date": "2026-09-25", "close": 249.669998, "volume": 34263900, "open": 248.55999755859375, "high": 250.8800048828125, "low": 247.17999267578125 }, { "date": "2026-09-28", "close": 246.149994, "volume": 32596700, "open": 246.6300048828125, "high": 247.77000427246094, "low": 244.72999572753906 }, { "date": "2026-09-29", "close": 246.669998, "volume": 33730400, "open": 246.7100067138672, "high": 248.83999633789062, "low": 245.13999938964844 }, { "date": "2026-09-30", "close": 249.149994, "volume": 41913100, "open": 246.7899932861328, "high": 252.44000244140625, "low": 246.0800018310547 }, { "date": "2026-10-01", "close": 248.229996, "volume": 33243900, "open": 251.61000061035156, "high": 251.8300018310547, "low": 246.1199951171875 }, { "date": "2026-10-02", "close": 251.520004, "volume": 33433400, "open": 251.50999450683594, "high": 253.55999755859375, "low": 250.02000427246094 }, { "date": "2026-10-05", "close": 251.399994, "volume": 39273900, "open": 250.19000244140625, "high": 254.52999877929688, "low": 250.17999267578125 }, { "date": "2026-10-06", "close": 256.290009, "volume": 34120800, "open": 253.39999389648438, "high": 256.67999267578125, "low": 251.0800018310547 }, { "date": "2026-10-07", "close": 259.920013, "volume": 36225800, "open": 254.22999572753906, "high": 260.1400146484375, "low": 253.1699981689453 }, { "date": "2026-10-08", "close": 254.059998, "volume": 38649900, "open": 259.739990234375, "high": 259.8599853515625, "low": 253.77999877929688 }, { "date": "2026-10-09", "close": 262.429993, "volume": 34770000, "open": 256.5, "high": 262.79998779296875, "low": 256.0 }, { "date": "2026-10-12", "close": 259.529999, "volume": 26577900, "open": 262.5, "high": 263.70001220703125, "low": 259.2699890136719 }, { "date": "2026-10-13", "close": 258.579987, "volume": 25299500, "open": 259.44000244140625, "high": 262.8399963378906, "low": 258.4200134277344 }, { "date": "2026-10-14", "close": 254.080002, "volume": 34821000, "open": 258.010009765625, "high": 259.6499938964844, "low": 252.66000366210938 }, { "date": "2026-10-15", "close": 254.759995, "volume": 34564200, "open": 250.88999938964844, "high": 255.60000610351562, "low": 248.64999389648438 }, { "date": "2026-10-16", "close": 250.0, "volume": 40427300, "open": 255.10000610351562, "high": 255.5399932861328, "low": 248.60000610351562 }, { "date": "2026-10-19", "close": 262.450012, "volume": 56188800, "open": 255.25, "high": 263.7200012207031, "low": 255.22000122070312 }, { "date": "2026-10-20", "close": 262.630005, "volume": 34927200, "open": 264.0799865722656, "high": 265.3399963378906, "low": 260.4200134277344 }, { "date": "2026-10-21", "close": 262.369995, "volume": 31214700, "open": 262.7099914550781, "high": 264.3599853515625, "low": 259.2900085449219 }, { "date": "2026-10-22", "close": 250.380005, "volume": 48814000, "open": 258.17999267578125, "high": 258.4100036621094, "low": 248.0 }, { "date": "2026-10-23", "close": 248.0, "volume": 25569000, "open": 248.85000610351562, "high": 250.00999450683594, "low": 246.4499969482422 }, { "date": "2026-10-26", "close": 249.089996, "volume": 32696400, "open": 249.47000122070312, "high": 250.7899932861328, "low": 247.22999572753906 }, { "date": "2026-10-27", "close": 253.100006, "volume": 34477800, "open": 250.42999267578125, "high": 254.67999267578125, "low": 248.7100067138672 }, { "date": "2026-10-28", "close": 254.600006, "volume": 34915900, "open": 253.0, "high": 255.36000061035156, "low": 251.97999572753906 }, { "date": "2026-10-29", "close": 243.789993, "volume": 85234400, "open": 246.9499969482422, "high": 249.13999938964844, "low": 241.24000549316406 }, { "date": "2026-10-30", "close": 240.350006, "volume": 104894700, "open": 232.5399932861328, "high": 241.5500030517578, "low": 229.36000061035156 }, { "date": "2026-11-02", "close": 245.630005, "volume": 58348000, "open": 243.00999450683594, "high": 253.80999755859375, "low": 242.27999877929688 }, { "date": "2026-11-03", "close": 250.690002, "volume": 37853500, "open": 248.58999633789062, "high": 252.4499969482422, "low": 245.8800048828125 }, { "date": "2026-11-04", "close": 266.029999, "volume": 93162200, "open": 264.82000732421875, "high": 271.489990234375, "low": 263.8500061035156 }, { "date": "2026-11-05", "close": 260.209991, "volume": 85796800, "open": 271.42999267578125, "high": 273.2300109863281, "low": 252.27000427246094 }, { "date": "2026-11-06", "close": 259.299988, "volume": 42571500, "open": 259.80999755859375, "high": 264.17999267578125, "low": 258.5299987792969 }, { "date": "2026-11-09", "close": 266.929993, "volume": 51523200, "open": 269.32000732421875, "high": 275.3399963378906, "low": 266.9100036621094 }, { "date": "2026-11-10", "close": 270.869995, "volume": 38968300, "open": 266.2099914550781, "high": 272.8800048828125, "low": 266.1400146484375 }, { "date": "2026-11-11", "close": 266.170013, "volume": 37943300, "open": 273.5199890136719, "high": 274.8699951171875, "low": 265.6199951171875 }, { "date": "2026-11-12", "close": 267.440002, "volume": 34396400, "open": 267.9200134277344, "high": 273.6000061035156, "low": 267.20001220703125 } ], "indicators": { "sma20": 256.5015, "sma50": 254.6564, "return_20d": 4.977, "rsi14": 63.73, "realized_vol_20d": 42.43 }, "status": "observed" }, "GOOGL": { "symbol": "GOOGL", "name": "Alphabet Inc. Class A", "group": "Companies", "sector": "Communication services", "asset_class": "common_stock", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/GOOGL/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 298.700012, "prev_close": 293.450012, "change": 5.25, "change_pct": 1.7891, "volume": 35346300, "history": [ { "date": "2023-11-13", "close": 132.089996, "volume": 18324800, "open": 131.77999877929688, "high": 132.58999633789062, "low": 131.25 }, { "date": "2023-11-14", "close": 133.619995, "volume": 32395200, "open": 134.19000244140625, "high": 135.6999969482422, "low": 133.32000732421875 }, { "date": "2023-11-15", "close": 134.619995, "volume": 23861500, "open": 134.8699951171875, "high": 135.02999877929688, "low": 133.57000732421875 }, { "date": "2023-11-16", "close": 136.929993, "volume": 28013200, "open": 135.19000244140625, "high": 137.22000122070312, "low": 134.32000732421875 }, { "date": "2023-11-17", "close": 135.309998, "volume": 37240600, "open": 136.0, "high": 136.05999755859375, "low": 133.64999389648438 }, { "date": "2023-11-20", "close": 136.25, "volume": 27815500, "open": 133.69000244140625, "high": 136.66000366210938, "low": 133.6199951171875 }, { "date": "2023-11-21", "close": 136.970001, "volume": 22635300, "open": 136.2899932861328, "high": 137.17999267578125, "low": 135.9600067138672 }, { "date": "2023-11-22", "close": 138.490005, "volume": 17813900, "open": 137.47000122070312, "high": 139.4199981689453, "low": 137.47000122070312 }, { "date": "2023-11-24", "close": 136.690002, "volume": 12514300, "open": 138.02999877929688, "high": 138.1300048828125, "low": 135.99000549316406 }, { "date": "2023-11-27", "close": 136.410004, "volume": 23436500, "open": 136.02999877929688, "high": 138.4199981689453, "low": 136.0 }, { "date": "2023-11-28", "close": 137.199997, "volume": 18730000, "open": 136.0800018310547, "high": 137.25, "low": 135.4199981689453 }, { "date": "2023-11-29", "close": 134.990005, "volume": 23967200, "open": 137.57000732421875, "high": 138.2899932861328, "low": 134.83999633789062 }, { "date": "2023-11-30", "close": 132.529999, "volume": 38988300, "open": 135.0500030517578, "high": 135.5500030517578, "low": 131.27999877929688 }, { "date": "2023-12-01", "close": 131.860001, "volume": 31442300, "open": 131.86000061035156, "high": 132.11000061035156, "low": 130.6699981689453 }, { "date": "2023-12-04", "close": 129.270004, "volume": 36669900, "open": 129.8800048828125, "high": 130.02999877929688, "low": 127.9000015258789 }, { "date": "2023-12-05", "close": 130.990005, "volume": 27384800, "open": 128.9499969482422, "high": 132.13999938964844, "low": 128.25 }, { "date": "2023-12-06", "close": 130.020004, "volume": 23576200, "open": 131.44000244140625, "high": 131.83999633789062, "low": 129.8800048828125 }, { "date": "2023-12-07", "close": 136.929993, "volume": 56767100, "open": 135.0399932861328, "high": 138.55999755859375, "low": 134.6999969482422 }, { "date": "2023-12-08", "close": 134.990005, "volume": 32260100, "open": 134.1999969482422, "high": 136.39999389648438, "low": 134.02999877929688 }, { "date": "2023-12-11", "close": 133.289993, "volume": 31138000, "open": 132.3800048828125, "high": 133.33999633789062, "low": 131.36000061035156 }, { "date": "2023-12-12", "close": 132.520004, "volume": 29032800, "open": 131.80999755859375, "high": 133.0, "low": 131.25999450683594 }, { "date": "2023-12-13", "close": 132.570007, "volume": 30104800, "open": 133.3800048828125, "high": 133.5, "low": 131.57000732421875 }, { "date": "2023-12-14", "close": 131.940002, "volume": 38722400, "open": 133.3800048828125, "high": 133.72000122070312, "low": 129.69000244140625 }, { "date": "2023-12-15", "close": 132.600006, "volume": 50847100, "open": 131.6199951171875, "high": 133.50999450683594, "low": 131.17999267578125 }, { "date": "2023-12-18", "close": 135.800003, "volume": 32258000, "open": 132.6300048828125, "high": 137.14999389648438, "low": 132.42999267578125 }, { "date": "2023-12-19", "close": 136.649994, "volume": 25476800, "open": 136.83999633789062, "high": 137.47000122070312, "low": 136.0800018310547 }, { "date": "2023-12-20", "close": 138.339996, "volume": 49107200, "open": 138.97000122070312, "high": 141.6999969482422, "low": 138.07000732421875 }, { "date": "2023-12-21", "close": 140.419998, "volume": 27488300, "open": 139.49000549316406, "high": 140.69000244140625, "low": 139.17999267578125 }, { "date": "2023-12-22", "close": 141.490005, "volume": 26532200, "open": 140.77000427246094, "high": 141.99000549316406, "low": 140.7100067138672 }, { "date": "2023-12-26", "close": 141.520004, "volume": 16780300, "open": 141.58999633789062, "high": 142.67999267578125, "low": 141.19000244140625 }, { "date": "2023-12-27", "close": 140.369995, "volume": 19628600, "open": 141.58999633789062, "high": 142.0800018310547, "low": 139.88999938964844 }, { "date": "2023-12-28", "close": 140.229996, "volume": 16045700, "open": 140.77999877929688, "high": 141.13999938964844, "low": 139.75 }, { "date": "2023-12-29", "close": 139.690002, "volume": 18733000, "open": 139.6300048828125, "high": 140.36000061035156, "low": 138.77999877929688 }, { "date": "2024-01-02", "close": 138.169998, "volume": 23711200, "open": 138.5500030517578, "high": 139.4499969482422, "low": 136.47999572753906 }, { "date": "2024-01-03", "close": 138.919998, "volume": 24212100, "open": 137.25, "high": 139.6300048828125, "low": 137.0800018310547 }, { "date": "2024-01-04", "close": 136.389999, "volume": 27137700, "open": 138.4199981689453, "high": 139.16000366210938, "low": 136.35000610351562 }, { "date": "2024-01-05", "close": 135.729996, "volume": 22513900, "open": 136.75, "high": 137.16000366210938, "low": 135.14999389648438 }, { "date": "2024-01-08", "close": 138.839996, "volume": 21404000, "open": 136.2899932861328, "high": 139.00999450683594, "low": 136.25999450683594 }, { "date": "2024-01-09", "close": 140.949997, "volume": 24759600, "open": 138.5, "high": 141.49000549316406, "low": 138.14999389648438 }, { "date": "2024-01-10", "close": 142.279999, "volume": 21320200, "open": 141.0, "high": 143.0, "low": 140.91000366210938 }, { "date": "2024-01-11", "close": 142.080002, "volume": 24008700, "open": 143.49000549316406, "high": 145.22000122070312, "low": 140.63999938964844 }, { "date": "2024-01-12", "close": 142.649994, "volume": 18785500, "open": 142.6699981689453, "high": 143.1999969482422, "low": 141.82000732421875 }, { "date": "2024-01-16", "close": 142.490005, "volume": 22670500, "open": 142.0, "high": 144.35000610351562, "low": 141.4499969482422 }, { "date": "2024-01-17", "close": 141.470001, "volume": 20968600, "open": 141.35000610351562, "high": 141.83999633789062, "low": 138.89999389648438 }, { "date": "2024-01-18", "close": 143.479996, "volume": 25746400, "open": 142.0500030517578, "high": 144.2100067138672, "low": 141.99000549316406 }, { "date": "2024-01-19", "close": 146.380005, "volume": 34271900, "open": 144.74000549316406, "high": 146.4499969482422, "low": 144.3800048828125 }, { "date": "2024-01-22", "close": 145.990005, "volume": 32200400, "open": 147.10000610351562, "high": 148.38999938964844, "low": 145.83999633789062 }, { "date": "2024-01-23", "close": 147.039993, "volume": 21636100, "open": 145.88999938964844, "high": 147.17999267578125, "low": 145.5 }, { "date": "2024-01-24", "close": 148.699997, "volume": 25233500, "open": 148.5399932861328, "high": 149.85000610351562, "low": 148.10000610351562 }, { "date": "2024-01-25", "close": 151.869995, "volume": 29149100, "open": 150.07000732421875, "high": 153.0500030517578, "low": 149.5399932861328 }, { "date": "2024-01-26", "close": 152.190002, "volume": 26115500, "open": 151.10000610351562, "high": 152.5399932861328, "low": 151.00999450683594 }, { "date": "2024-01-29", "close": 153.509995, "volume": 27784300, "open": 152.05999755859375, "high": 153.77999877929688, "low": 151.42999267578125 }, { "date": "2024-01-30", "close": 151.460007, "volume": 36331800, "open": 152.8000030517578, "high": 153.6199951171875, "low": 151.19000244140625 }, { "date": "2024-01-31", "close": 140.100006, "volume": 71910000, "open": 143.6199951171875, "high": 144.0, "low": 139.8699951171875 }, { "date": "2024-02-01", "close": 141.160004, "volume": 40466500, "open": 142.1199951171875, "high": 143.05999755859375, "low": 140.7899932861328 }, { "date": "2024-02-02", "close": 142.380005, "volume": 62499600, "open": 139.25999450683594, "high": 142.6199951171875, "low": 136.5 }, { "date": "2024-02-05", "close": 143.679993, "volume": 38505400, "open": 142.82000732421875, "high": 145.47000122070312, "low": 142.77999877929688 }, { "date": "2024-02-06", "close": 144.100006, "volume": 29128200, "open": 144.64999389648438, "high": 145.36000061035156, "low": 143.19000244140625 }, { "date": "2024-02-07", "close": 145.539993, "volume": 25208900, "open": 144.75999450683594, "high": 145.6199951171875, "low": 143.92999267578125 }, { "date": "2024-02-08", "close": 145.910004, "volume": 22563800, "open": 145.8300018310547, "high": 146.3300018310547, "low": 145.10000610351562 }, { "date": "2024-02-09", "close": 149.0, "volume": 26829500, "open": 146.67999267578125, "high": 149.44000244140625, "low": 146.17999267578125 }, { "date": "2024-02-12", "close": 147.529999, "volume": 21564100, "open": 148.4199981689453, "high": 149.33999633789062, "low": 147.3699951171875 }, { "date": "2024-02-13", "close": 145.139999, "volume": 27837700, "open": 144.9199981689453, "high": 146.6699981689453, "low": 143.69000244140625 }, { "date": "2024-02-14", "close": 145.940002, "volume": 22704200, "open": 146.0800018310547, "high": 146.52000427246094, "low": 144.08999633789062 }, { "date": "2024-02-15", "close": 142.770004, "volume": 37590700, "open": 143.13999938964844, "high": 143.52000427246094, "low": 140.4600067138672 }, { "date": "2024-02-16", "close": 140.520004, "volume": 31468900, "open": 142.99000549316406, "high": 143.19000244140625, "low": 140.13999938964844 }, { "date": "2024-02-20", "close": 141.119995, "volume": 25144700, "open": 139.66000366210938, "high": 142.0800018310547, "low": 139.49000549316406 }, { "date": "2024-02-21", "close": 142.550003, "volume": 23223300, "open": 141.4499969482422, "high": 142.69000244140625, "low": 140.67999267578125 }, { "date": "2024-02-22", "close": 144.089996, "volume": 27191900, "open": 144.92999267578125, "high": 145.0, "low": 142.8000030517578 }, { "date": "2024-02-23", "close": 143.960007, "volume": 19493800, "open": 143.6699981689453, "high": 144.67999267578125, "low": 143.42999267578125 }, { "date": "2024-02-26", "close": 137.570007, "volume": 53641800, "open": 142.13999938964844, "high": 142.44000244140625, "low": 137.38999938964844 }, { "date": "2024-02-27", "close": 138.880005, "volume": 33099200, "open": 138.02000427246094, "high": 139.25, "low": 137.08999633789062 }, { "date": "2024-02-28", "close": 136.380005, "volume": 37328600, "open": 137.89999389648438, "high": 138.00999450683594, "low": 135.41000366210938 }, { "date": "2024-02-29", "close": 138.460007, "volume": 42133000, "open": 137.27999877929688, "high": 138.86000061035156, "low": 136.39999389648438 }, { "date": "2024-03-01", "close": 137.139999, "volume": 31151100, "open": 138.42999267578125, "high": 138.8699951171875, "low": 136.9199981689453 }, { "date": "2024-03-04", "close": 133.350006, "volume": 55999400, "open": 135.66000366210938, "high": 135.66000366210938, "low": 131.91000366210938 }, { "date": "2024-03-05", "close": 132.669998, "volume": 40194800, "open": 131.8800048828125, "high": 133.24000549316406, "low": 130.6699981689453 }, { "date": "2024-03-06", "close": 131.399994, "volume": 35318600, "open": 133.1199951171875, "high": 133.5800018310547, "low": 130.85000610351562 }, { "date": "2024-03-07", "close": 134.380005, "volume": 37738200, "open": 132.7899932861328, "high": 134.94000244140625, "low": 131.61000061035156 }, { "date": "2024-03-08", "close": 135.410004, "volume": 39370400, "open": 134.2100067138672, "high": 138.08999633789062, "low": 134.0 }, { "date": "2024-03-11", "close": 137.669998, "volume": 32437800, "open": 136.1300048828125, "high": 139.10000610351562, "low": 136.1300048828125 }, { "date": "2024-03-12", "close": 138.5, "volume": 27563400, "open": 137.02999877929688, "high": 139.3800048828125, "low": 137.02999877929688 }, { "date": "2024-03-13", "close": 139.789993, "volume": 23347200, "open": 139.0, "high": 141.08999633789062, "low": 138.99000549316406 }, { "date": "2024-03-14", "close": 143.100006, "volume": 42753400, "open": 141.19000244140625, "high": 143.58999633789062, "low": 140.4600067138672 }, { "date": "2024-03-15", "close": 141.179993, "volume": 49475400, "open": 142.5, "high": 143.17999267578125, "low": 140.02999877929688 }, { "date": "2024-03-18", "close": 147.679993, "volume": 69273700, "open": 148.61000061035156, "high": 152.14999389648438, "low": 147.1699981689453 }, { "date": "2024-03-19", "close": 147.029999, "volume": 24070400, "open": 148.16000366210938, "high": 148.7899932861328, "low": 146.0800018310547 }, { "date": "2024-03-20", "close": 148.740005, "volume": 21311500, "open": 148.0, "high": 148.86000061035156, "low": 146.74000549316406 }, { "date": "2024-03-21", "close": 147.600006, "volume": 24755600, "open": 149.47000122070312, "high": 150.3699951171875, "low": 146.89999389648438 }, { "date": "2024-03-22", "close": 150.770004, "volume": 29211800, "open": 149.1199951171875, "high": 151.5800018310547, "low": 148.97999572753906 }, { "date": "2024-03-25", "close": 150.070007, "volume": 19229300, "open": 149.94000244140625, "high": 150.3800048828125, "low": 147.82000732421875 }, { "date": "2024-03-26", "close": 150.669998, "volume": 22149100, "open": 150.22000122070312, "high": 152.25999450683594, "low": 149.97999572753906 }, { "date": "2024-03-27", "close": 150.869995, "volume": 22879200, "open": 151.17999267578125, "high": 151.63999938964844, "low": 148.89999389648438 }, { "date": "2024-03-28", "close": 150.929993, "volume": 24485400, "open": 150.85000610351562, "high": 151.42999267578125, "low": 150.1699981689453 }, { "date": "2024-04-01", "close": 155.490005, "volume": 31730800, "open": 150.69000244140625, "high": 155.74000549316406, "low": 150.61000061035156 }, { "date": "2024-04-02", "close": 154.559998, "volume": 24586000, "open": 153.5, "high": 154.6999969482422, "low": 152.14999389648438 }, { "date": "2024-04-03", "close": 154.919998, "volume": 24705000, "open": 153.60000610351562, "high": 155.0800018310547, "low": 152.72999572753906 }, { "date": "2024-04-04", "close": 150.529999, "volume": 34724700, "open": 153.5, "high": 154.77000427246094, "low": 150.4499969482422 }, { "date": "2024-04-05", "close": 152.5, "volume": 23459200, "open": 150.02999877929688, "high": 153.4199981689453, "low": 149.60000610351562 }, { "date": "2024-04-08", "close": 154.850006, "volume": 20702000, "open": 152.77999877929688, "high": 155.27000427246094, "low": 152.61000061035156 }, { "date": "2024-04-09", "close": 156.600006, "volume": 31079500, "open": 156.08999633789062, "high": 158.55999755859375, "low": 155.19000244140625 }, { "date": "2024-04-10", "close": 156.139999, "volume": 22838600, "open": 156.2100067138672, "high": 156.61000061035156, "low": 154.67999267578125 }, { "date": "2024-04-11", "close": 159.410004, "volume": 27166400, "open": 156.91000366210938, "high": 159.67999267578125, "low": 156.4600067138672 }, { "date": "2024-04-12", "close": 157.729996, "volume": 25353700, "open": 157.9600067138672, "high": 160.22000122070312, "low": 157.13999938964844 }, { "date": "2024-04-15", "close": 154.860001, "volume": 27136500, "open": 158.86000061035156, "high": 159.24000549316406, "low": 154.58999633789062 }, { "date": "2024-04-16", "close": 154.399994, "volume": 20779500, "open": 154.19000244140625, "high": 155.64999389648438, "low": 153.42999267578125 }, { "date": "2024-04-17", "close": 155.470001, "volume": 21763100, "open": 155.6199951171875, "high": 157.0800018310547, "low": 154.5800018310547 }, { "date": "2024-04-18", "close": 156.009995, "volume": 19883000, "open": 155.33999633789062, "high": 156.94000244140625, "low": 154.6199951171875 }, { "date": "2024-04-19", "close": 154.089996, "volume": 32615600, "open": 156.1999969482422, "high": 156.36000061035156, "low": 152.3000030517578 }, { "date": "2024-04-22", "close": 156.279999, "volume": 26446200, "open": 154.30999755859375, "high": 157.63999938964844, "low": 154.05999755859375 }, { "date": "2024-04-23", "close": 158.259995, "volume": 21151600, "open": 156.9600067138672, "high": 158.97000122070312, "low": 156.27999877929688 }, { "date": "2024-04-24", "close": 159.130005, "volume": 22779100, "open": 157.49000549316406, "high": 159.57000732421875, "low": 157.1699981689453 }, { "date": "2024-04-25", "close": 156.0, "volume": 57109700, "open": 151.3300018310547, "high": 156.49000549316406, "low": 150.8699951171875 }, { "date": "2024-04-26", "close": 171.949997, "volume": 64665300, "open": 174.3699951171875, "high": 174.7100067138672, "low": 169.64999389648438 }, { "date": "2024-04-29", "close": 166.149994, "volume": 45610000, "open": 169.05999755859375, "high": 169.5500030517578, "low": 165.2100067138672 }, { "date": "2024-04-30", "close": 162.779999, "volume": 33562900, "open": 165.61000061035156, "high": 168.10000610351562, "low": 162.60000610351562 }, { "date": "2024-05-01", "close": 163.860001, "volume": 33493200, "open": 164.3000030517578, "high": 167.1199951171875, "low": 163.08999633789062 }, { "date": "2024-05-02", "close": 166.619995, "volume": 24294500, "open": 164.7899932861328, "high": 166.72999572753906, "low": 163.88999938964844 }, { "date": "2024-05-03", "close": 167.240005, "volume": 34662400, "open": 167.55999755859375, "high": 167.9600067138672, "low": 163.0500030517578 }, { "date": "2024-05-06", "close": 168.100006, "volume": 21871300, "open": 167.4600067138672, "high": 168.13999938964844, "low": 166.02999877929688 }, { "date": "2024-05-07", "close": 171.25, "volume": 28039700, "open": 168.5, "high": 171.75999450683594, "low": 168.38999938964844 }, { "date": "2024-05-08", "close": 169.380005, "volume": 19569100, "open": 169.0, "high": 170.14999389648438, "low": 168.74000549316406 }, { "date": "2024-05-09", "close": 169.960007, "volume": 15346700, "open": 169.38999938964844, "high": 170.69000244140625, "low": 168.17999267578125 }, { "date": "2024-05-10", "close": 168.649994, "volume": 29799900, "open": 168.02999877929688, "high": 169.85000610351562, "low": 166.19000244140625 }, { "date": "2024-05-13", "close": 169.139999, "volume": 31327600, "open": 164.25999450683594, "high": 169.27999877929688, "low": 164.0 }, { "date": "2024-05-14", "close": 170.339996, "volume": 25127100, "open": 169.77000427246094, "high": 171.25, "low": 168.8000030517578 }, { "date": "2024-05-15", "close": 172.509995, "volume": 26948400, "open": 170.6300048828125, "high": 172.64999389648438, "low": 170.50999450683594 }, { "date": "2024-05-16", "close": 174.179993, "volume": 27867900, "open": 173.2899932861328, "high": 175.1199951171875, "low": 172.69000244140625 }, { "date": "2024-05-17", "close": 176.059998, "volume": 24479300, "open": 174.17999267578125, "high": 176.27000427246094, "low": 173.69000244140625 }, { "date": "2024-05-20", "close": 176.919998, "volume": 22554400, "open": 176.19000244140625, "high": 178.77000427246094, "low": 176.0800018310547 }, { "date": "2024-05-21", "close": 177.850006, "volume": 16989400, "open": 176.89999389648438, "high": 178.14999389648438, "low": 175.80999755859375 }, { "date": "2024-05-22", "close": 176.380005, "volume": 17880000, "open": 176.63999938964844, "high": 177.14999389648438, "low": 175.2100067138672 }, { "date": "2024-05-23", "close": 173.550003, "volume": 21024900, "open": 177.07000732421875, "high": 178.25, "low": 172.9499969482422 }, { "date": "2024-05-24", "close": 174.990005, "volume": 16579400, "open": 174.97999572753906, "high": 175.77000427246094, "low": 173.64999389648438 }, { "date": "2024-05-28", "close": 176.399994, "volume": 20572200, "open": 174.4499969482422, "high": 177.27000427246094, "low": 174.3699951171875 }, { "date": "2024-05-29", "close": 175.899994, "volume": 23388700, "open": 175.42999267578125, "high": 176.83999633789062, "low": 174.72000122070312 }, { "date": "2024-05-30", "close": 172.110001, "volume": 22931500, "open": 175.1999969482422, "high": 175.22000122070312, "low": 171.7899932861328 }, { "date": "2024-05-31", "close": 172.5, "volume": 37638900, "open": 171.86000061035156, "high": 173.05999755859375, "low": 169.44000244140625 }, { "date": "2024-06-03", "close": 173.169998, "volume": 27459100, "open": 172.5399932861328, "high": 174.52999877929688, "low": 171.16000366210938 }, { "date": "2024-06-04", "close": 173.789993, "volume": 26879600, "open": 173.27999877929688, "high": 173.85000610351562, "low": 171.88999938964844 }, { "date": "2024-06-05", "close": 175.410004, "volume": 22068500, "open": 175.1999969482422, "high": 176.64999389648438, "low": 173.92999267578125 }, { "date": "2024-06-06", "close": 176.729996, "volume": 23251000, "open": 175.89999389648438, "high": 177.14999389648438, "low": 175.75 }, { "date": "2024-06-07", "close": 174.460007, "volume": 19661400, "open": 177.0500030517578, "high": 177.8699951171875, "low": 174.3000030517578 }, { "date": "2024-06-10", "close": 175.009995, "volume": 23726700, "open": 174.97000122070312, "high": 177.05999755859375, "low": 172.75999450683594 }, { "date": "2024-06-11", "close": 176.619995, "volume": 21540600, "open": 176.22000122070312, "high": 176.83999633789062, "low": 173.77000427246094 }, { "date": "2024-06-12", "close": 177.789993, "volume": 27864700, "open": 178.25, "high": 180.41000366210938, "low": 176.11000061035156 }, { "date": "2024-06-13", "close": 175.160004, "volume": 20913300, "open": 176.11000061035156, "high": 176.74000549316406, "low": 174.8800048828125 }, { "date": "2024-06-14", "close": 176.789993, "volume": 18063600, "open": 174.22000122070312, "high": 177.05999755859375, "low": 174.14999389648438 }, { "date": "2024-06-17", "close": 177.240005, "volume": 19618500, "open": 175.4600067138672, "high": 178.36000061035156, "low": 174.80999755859375 }, { "date": "2024-06-18", "close": 175.089996, "volume": 21869900, "open": 177.13999938964844, "high": 177.38999938964844, "low": 174.10000610351562 }, { "date": "2024-06-20", "close": 176.300003, "volume": 20160100, "open": 175.3699951171875, "high": 177.2899932861328, "low": 174.99000549316406 }, { "date": "2024-06-21", "close": 179.630005, "volume": 57759000, "open": 177.0, "high": 180.85000610351562, "low": 176.61000061035156 }, { "date": "2024-06-24", "close": 179.220001, "volume": 18298000, "open": 180.16000366210938, "high": 180.88999938964844, "low": 178.6699981689453 }, { "date": "2024-06-25", "close": 184.029999, "volume": 23130200, "open": 179.6199951171875, "high": 184.2899932861328, "low": 179.4199981689453 }, { "date": "2024-06-26", "close": 183.880005, "volume": 19839000, "open": 182.6300048828125, "high": 184.50999450683594, "low": 182.47999572753906 }, { "date": "2024-06-27", "close": 185.410004, "volume": 18848900, "open": 184.17999267578125, "high": 186.0500030517578, "low": 184.02000427246094 }, { "date": "2024-06-28", "close": 182.149994, "volume": 29156600, "open": 184.32000732421875, "high": 185.1300048828125, "low": 181.9600067138672 }, { "date": "2024-07-01", "close": 182.990005, "volume": 16006100, "open": 183.02999877929688, "high": 183.8800048828125, "low": 181.3000030517578 }, { "date": "2024-07-02", "close": 185.240005, "volume": 17372500, "open": 182.0500030517578, "high": 185.57000732421875, "low": 181.55999755859375 }, { "date": "2024-07-03", "close": 185.820007, "volume": 10242100, "open": 184.85000610351562, "high": 186.08999633789062, "low": 184.0 }, { "date": "2024-07-05", "close": 190.600006, "volume": 20967500, "open": 185.86000061035156, "high": 190.86000061035156, "low": 185.8000030517578 }, { "date": "2024-07-08", "close": 189.029999, "volume": 21035900, "open": 189.89999389648438, "high": 190.1699981689453, "low": 187.77999877929688 }, { "date": "2024-07-09", "close": 188.979996, "volume": 15121400, "open": 190.30999755859375, "high": 191.36000061035156, "low": 188.72000122070312 }, { "date": "2024-07-10", "close": 191.179993, "volume": 15952500, "open": 189.14999389648438, "high": 191.75, "low": 189.02999877929688 }, { "date": "2024-07-11", "close": 185.570007, "volume": 25625800, "open": 189.85000610351562, "high": 190.86000061035156, "low": 185.0800018310547 }, { "date": "2024-07-12", "close": 185.070007, "volume": 22898400, "open": 185.0800018310547, "high": 187.11000061035156, "low": 184.49000549316406 }, { "date": "2024-07-15", "close": 186.529999, "volume": 16474000, "open": 184.9199981689453, "high": 188.24000549316406, "low": 184.9199981689453 }, { "date": "2024-07-16", "close": 183.919998, "volume": 18290700, "open": 187.36000061035156, "high": 188.67999267578125, "low": 183.3699951171875 }, { "date": "2024-07-17", "close": 181.020004, "volume": 20734100, "open": 182.97000122070312, "high": 183.5500030517578, "low": 179.89999389648438 }, { "date": "2024-07-18", "close": 177.690002, "volume": 25315700, "open": 181.92999267578125, "high": 182.5, "low": 176.47000122070312 }, { "date": "2024-07-19", "close": 177.660004, "volume": 18881900, "open": 178.8800048828125, "high": 180.2899932861328, "low": 177.1300048828125 }, { "date": "2024-07-22", "close": 181.669998, "volume": 24100300, "open": 180.58999633789062, "high": 182.6999969482422, "low": 180.22999572753906 }, { "date": "2024-07-23", "close": 181.789993, "volume": 36352700, "open": 182.0500030517578, "high": 183.61000061035156, "low": 181.5399932861328 }, { "date": "2024-07-24", "close": 172.630005, "volume": 49585200, "open": 173.60000610351562, "high": 176.19000244140625, "low": 171.82000732421875 }, { "date": "2024-07-25", "close": 167.279999, "volume": 44852000, "open": 172.52000427246094, "high": 173.4199981689453, "low": 167.19000244140625 }, { "date": "2024-07-26", "close": 167.0, "volume": 41336900, "open": 167.14999389648438, "high": 168.08999633789062, "low": 164.05999755859375 }, { "date": "2024-07-29", "close": 169.529999, "volume": 20293800, "open": 168.8300018310547, "high": 170.42999267578125, "low": 167.99000549316406 }, { "date": "2024-07-30", "close": 170.289993, "volume": 18959700, "open": 170.24000549316406, "high": 171.22999572753906, "low": 168.44000244140625 }, { "date": "2024-07-31", "close": 171.539993, "volume": 25729100, "open": 173.24000549316406, "high": 174.25, "low": 170.00999450683594 }, { "date": "2024-08-01", "close": 170.759995, "volume": 24531400, "open": 170.25, "high": 174.0500030517578, "low": 168.8800048828125 }, { "date": "2024-08-02", "close": 166.660004, "volume": 29130100, "open": 166.44000244140625, "high": 168.50999450683594, "low": 164.6699981689453 }, { "date": "2024-08-05", "close": 159.25, "volume": 53630700, "open": 155.5, "high": 164.42999267578125, "low": 154.92999267578125 }, { "date": "2024-08-06", "close": 158.289993, "volume": 49004600, "open": 159.3300018310547, "high": 160.57000732421875, "low": 156.41000366210938 }, { "date": "2024-08-07", "close": 158.940002, "volume": 25138600, "open": 161.25, "high": 162.97999572753906, "low": 158.47000122070312 }, { "date": "2024-08-08", "close": 162.029999, "volume": 25578800, "open": 160.50999450683594, "high": 163.69000244140625, "low": 160.2100067138672 }, { "date": "2024-08-09", "close": 163.669998, "volume": 28602300, "open": 160.00999450683594, "high": 163.7899932861328, "low": 159.05999755859375 }, { "date": "2024-08-12", "close": 162.289993, "volume": 15895300, "open": 164.35000610351562, "high": 164.89999389648438, "low": 161.83999633789062 }, { "date": "2024-08-13", "close": 164.160004, "volume": 18551700, "open": 163.41000366210938, "high": 164.72999572753906, "low": 162.97000122070312 }, { "date": "2024-08-14", "close": 160.369995, "volume": 40591100, "open": 162.39999389648438, "high": 163.22000122070312, "low": 157.7100067138672 }, { "date": "2024-08-15", "close": 161.300003, "volume": 31524300, "open": 160.5, "high": 161.63999938964844, "low": 159.61000061035156 }, { "date": "2024-08-16", "close": 162.960007, "volume": 24208600, "open": 161.47000122070312, "high": 165.05999755859375, "low": 161.1300048828125 }, { "date": "2024-08-19", "close": 166.669998, "volume": 22416200, "open": 165.27999877929688, "high": 166.69000244140625, "low": 164.25999450683594 }, { "date": "2024-08-20", "close": 167.179993, "volume": 18341500, "open": 166.89999389648438, "high": 168.63999938964844, "low": 166.82000732421875 }, { "date": "2024-08-21", "close": 165.850006, "volume": 22902000, "open": 165.14999389648438, "high": 166.85000610351562, "low": 164.6699981689453 }, { "date": "2024-08-22", "close": 163.800003, "volume": 22493300, "open": 167.25999450683594, "high": 167.58999633789062, "low": 163.30999755859375 }, { "date": "2024-08-23", "close": 165.619995, "volume": 13955700, "open": 164.72000122070312, "high": 166.17999267578125, "low": 163.8300018310547 }, { "date": "2024-08-26", "close": 166.160004, "volume": 14190400, "open": 166.3800048828125, "high": 167.5500030517578, "low": 164.4600067138672 }, { "date": "2024-08-27", "close": 164.679993, "volume": 11821900, "open": 165.83999633789062, "high": 166.44000244140625, "low": 164.4600067138672 }, { "date": "2024-08-28", "close": 162.850006, "volume": 16407400, "open": 165.0399932861328, "high": 165.60000610351562, "low": 161.52999877929688 }, { "date": "2024-08-29", "close": 161.779999, "volume": 19699800, "open": 164.30999755859375, "high": 165.97000122070312, "low": 160.25 }, { "date": "2024-08-30", "close": 163.380005, "volume": 22123800, "open": 162.6199951171875, "high": 163.66000366210938, "low": 161.69000244140625 }, { "date": "2024-09-03", "close": 157.360001, "volume": 38945300, "open": 161.72000122070312, "high": 161.85000610351562, "low": 156.47999572753906 }, { "date": "2024-09-04", "close": 156.449997, "volume": 19353800, "open": 156.66000366210938, "high": 159.0, "low": 155.9600067138672 }, { "date": "2024-09-05", "close": 157.240005, "volume": 18688700, "open": 156.3000030517578, "high": 159.4499969482422, "low": 155.97999572753906 }, { "date": "2024-09-06", "close": 150.919998, "volume": 37912100, "open": 157.3000030517578, "high": 157.8300018310547, "low": 150.5500030517578 }, { "date": "2024-09-09", "close": 148.710007, "volume": 39260500, "open": 152.50999450683594, "high": 153.39999389648438, "low": 147.22000122070312 }, { "date": "2024-09-10", "close": 148.660004, "volume": 31118800, "open": 150.4499969482422, "high": 151.27000427246094, "low": 148.33999633789062 }, { "date": "2024-09-11", "close": 151.160004, "volume": 29607700, "open": 149.9199981689453, "high": 151.5, "low": 147.52000427246094 }, { "date": "2024-09-12", "close": 154.690002, "volume": 29621500, "open": 153.8000030517578, "high": 154.82000732421875, "low": 152.64999389648438 }, { "date": "2024-09-13", "close": 157.460007, "volume": 29591200, "open": 155.42999267578125, "high": 158.3800048828125, "low": 155.2100067138672 }, { "date": "2024-09-16", "close": 158.059998, "volume": 18379800, "open": 157.30999755859375, "high": 158.25, "low": 156.60000610351562 }, { "date": "2024-09-17", "close": 159.320007, "volume": 20715600, "open": 159.02000427246094, "high": 160.5500030517578, "low": 158.3800048828125 }, { "date": "2024-09-18", "close": 159.809998, "volume": 23677300, "open": 159.86000061035156, "high": 160.5, "low": 158.60000610351562 }, { "date": "2024-09-19", "close": 162.139999, "volume": 26587700, "open": 163.7100067138672, "high": 163.7899932861328, "low": 161.33999633789062 }, { "date": "2024-09-20", "close": 163.589996, "volume": 40896400, "open": 163.5, "high": 163.72999572753906, "low": 162.05999755859375 }, { "date": "2024-09-23", "close": 161.850006, "volume": 24150900, "open": 164.35000610351562, "high": 165.49000549316406, "low": 161.6699981689453 }, { "date": "2024-09-24", "close": 162.289993, "volume": 23332100, "open": 163.02999877929688, "high": 163.22000122070312, "low": 160.69000244140625 }, { "date": "2024-09-25", "close": 161.490005, "volume": 18869200, "open": 161.47000122070312, "high": 162.80999755859375, "low": 161.3000030517578 }, { "date": "2024-09-26", "close": 162.729996, "volume": 20319300, "open": 163.63999938964844, "high": 164.0800018310547, "low": 162.27999877929688 }, { "date": "2024-09-27", "close": 163.949997, "volume": 21101300, "open": 162.80999755859375, "high": 165.6999969482422, "low": 162.6300048828125 }, { "date": "2024-09-30", "close": 165.850006, "volume": 20413900, "open": 163.32000732421875, "high": 166.14999389648438, "low": 163.25999450683594 }, { "date": "2024-10-01", "close": 166.990005, "volume": 28338100, "open": 167.69000244140625, "high": 169.16000366210938, "low": 164.5800018310547 }, { "date": "2024-10-02", "close": 165.860001, "volume": 17760200, "open": 166.4199981689453, "high": 167.52000427246094, "low": 164.72999572753906 }, { "date": "2024-10-03", "close": 165.860001, "volume": 15073100, "open": 164.41000366210938, "high": 166.63999938964844, "low": 163.9199981689453 }, { "date": "2024-10-04", "close": 167.059998, "volume": 19047400, "open": 168.05999755859375, "high": 168.22999572753906, "low": 165.47999572753906 }, { "date": "2024-10-07", "close": 162.979996, "volume": 22463100, "open": 167.72000122070312, "high": 168.47999572753906, "low": 162.75 }, { "date": "2024-10-08", "close": 164.380005, "volume": 23072700, "open": 163.94000244140625, "high": 164.72999572753906, "low": 162.8699951171875 }, { "date": "2024-10-09", "close": 161.860001, "volume": 31181800, "open": 163.4499969482422, "high": 164.83999633789062, "low": 159.74000549316406 }, { "date": "2024-10-10", "close": 162.080002, "volume": 14144100, "open": 160.8699951171875, "high": 163.07000732421875, "low": 160.39999389648438 }, { "date": "2024-10-11", "close": 163.240005, "volume": 15344300, "open": 162.1300048828125, "high": 163.89999389648438, "low": 161.24000549316406 }, { "date": "2024-10-14", "close": 164.960007, "volume": 19016100, "open": 163.63999938964844, "high": 166.22999572753906, "low": 163.39999389648438 }, { "date": "2024-10-15", "close": 165.460007, "volume": 20247200, "open": 165.7899932861328, "high": 167.67999267578125, "low": 164.6300048828125 }, { "date": "2024-10-16", "close": 165.160004, "volume": 16406000, "open": 164.52999877929688, "high": 165.8000030517578, "low": 163.74000549316406 }, { "date": "2024-10-17", "close": 162.929993, "volume": 21453400, "open": 165.72999572753906, "high": 166.3699951171875, "low": 162.75999450683594 }, { "date": "2024-10-18", "close": 163.419998, "volume": 19757700, "open": 163.19000244140625, "high": 164.7100067138672, "low": 163.0800018310547 }, { "date": "2024-10-21", "close": 164.070007, "volume": 20946500, "open": 162.9499969482422, "high": 164.5, "low": 162.6199951171875 }, { "date": "2024-10-22", "close": 165.139999, "volume": 16568100, "open": 162.97999572753906, "high": 165.77000427246094, "low": 162.97999572753906 }, { "date": "2024-10-23", "close": 162.779999, "volume": 18280500, "open": 164.75999450683594, "high": 165.82000732421875, "low": 161.92999267578125 }, { "date": "2024-10-24", "close": 162.720001, "volume": 22412500, "open": 162.8300018310547, "high": 163.3300018310547, "low": 161.00999450683594 }, { "date": "2024-10-25", "close": 165.270004, "volume": 19828900, "open": 163.6699981689453, "high": 165.58999633789062, "low": 163.4199981689453 }, { "date": "2024-10-28", "close": 166.720001, "volume": 32138600, "open": 168.75, "high": 168.75, "low": 163.9499969482422 }, { "date": "2024-10-29", "close": 169.679993, "volume": 42169000, "open": 167.72999572753906, "high": 170.3800048828125, "low": 167.08999633789062 }, { "date": "2024-10-30", "close": 174.460007, "volume": 68890800, "open": 180.67999267578125, "high": 182.02000427246094, "low": 174.05999755859375 }, { "date": "2024-10-31", "close": 171.110001, "volume": 44769000, "open": 173.1300048828125, "high": 176.82000732421875, "low": 171.0 }, { "date": "2024-11-01", "close": 171.289993, "volume": 31796500, "open": 170.07000732421875, "high": 172.32000732421875, "low": 168.8800048828125 }, { "date": "2024-11-04", "close": 169.240005, "volume": 21492700, "open": 169.92999267578125, "high": 170.72999572753906, "low": 168.00999450683594 }, { "date": "2024-11-05", "close": 169.740005, "volume": 18242100, "open": 169.42999267578125, "high": 170.52999877929688, "low": 168.83999633789062 }, { "date": "2024-11-06", "close": 176.509995, "volume": 33695500, "open": 173.8000030517578, "high": 176.94000244140625, "low": 173.5 }, { "date": "2024-11-07", "close": 180.75, "volume": 25352900, "open": 177.41000366210938, "high": 181.0800018310547, "low": 177.19000244140625 }, { "date": "2024-11-08", "close": 178.350006, "volume": 22006200, "open": 180.64999389648438, "high": 180.89999389648438, "low": 178.0800018310547 }, { "date": "2024-11-11", "close": 180.350006, "volume": 17450400, "open": 178.5800018310547, "high": 180.5500030517578, "low": 178.47000122070312 }, { "date": "2024-11-12", "close": 181.619995, "volume": 25134900, "open": 179.82000732421875, "high": 182.49000549316406, "low": 179.38999938964844 }, { "date": "2024-11-13", "close": 178.880005, "volume": 23184000, "open": 180.4600067138672, "high": 180.9600067138672, "low": 178.5399932861328 }, { "date": "2024-11-14", "close": 175.580002, "volume": 31007500, "open": 178.27999877929688, "high": 178.82000732421875, "low": 174.32000732421875 }, { "date": "2024-11-15", "close": 172.490005, "volume": 32504600, "open": 173.72999572753906, "high": 174.13999938964844, "low": 171.22000122070312 }, { "date": "2024-11-18", "close": 175.300003, "volume": 20135300, "open": 173.4199981689453, "high": 175.44000244140625, "low": 172.89999389648438 }, { "date": "2024-11-19", "close": 178.119995, "volume": 23434900, "open": 173.72000122070312, "high": 178.8699951171875, "low": 173.55999755859375 }, { "date": "2024-11-20", "close": 175.979996, "volume": 18997100, "open": 177.33999633789062, "high": 177.67999267578125, "low": 173.77999877929688 }, { "date": "2024-11-21", "close": 167.630005, "volume": 59734400, "open": 173.89999389648438, "high": 174.1300048828125, "low": 163.6999969482422 }, { "date": "2024-11-22", "close": 164.759995, "volume": 38604600, "open": 165.85000610351562, "high": 166.4600067138672, "low": 163.89999389648438 }, { "date": "2024-11-25", "close": 167.649994, "volume": 33135300, "open": 166.08999633789062, "high": 168.6300048828125, "low": 165.61000061035156 }, { "date": "2024-11-26", "close": 169.119995, "volume": 20486700, "open": 167.6300048828125, "high": 169.82000732421875, "low": 167.5800018310547 }, { "date": "2024-11-27", "close": 169.229996, "volume": 19266500, "open": 169.0, "high": 169.47999572753906, "low": 168.02000427246094 }, { "date": "2024-11-29", "close": 168.949997, "volume": 14257200, "open": 168.5, "high": 169.42999267578125, "low": 167.16000366210938 }, { "date": "2024-12-02", "close": 171.490005, "volume": 23789100, "open": 168.77000427246094, "high": 172.0800018310547, "low": 168.57000732421875 }, { "date": "2024-12-03", "close": 171.339996, "volume": 22248700, "open": 171.49000549316406, "high": 172.67999267578125, "low": 170.85000610351562 }, { "date": "2024-12-04", "close": 174.369995, "volume": 31615100, "open": 171.14999389648438, "high": 174.91000366210938, "low": 171.05999755859375 }, { "date": "2024-12-05", "close": 172.639999, "volume": 21356200, "open": 175.36000061035156, "high": 176.05999755859375, "low": 172.3300018310547 }, { "date": "2024-12-06", "close": 174.710007, "volume": 21462400, "open": 172.02999877929688, "high": 175.0800018310547, "low": 171.86000061035156 }, { "date": "2024-12-09", "close": 175.369995, "volume": 25389600, "open": 173.9600067138672, "high": 176.25999450683594, "low": 173.64999389648438 }, { "date": "2024-12-10", "close": 185.169998, "volume": 54813000, "open": 182.85000610351562, "high": 186.36000061035156, "low": 181.0500030517578 }, { "date": "2024-12-11", "close": 195.399994, "volume": 67894100, "open": 185.30999755859375, "high": 195.61000061035156, "low": 184.85000610351562 }, { "date": "2024-12-12", "close": 191.960007, "volume": 34817500, "open": 195.0, "high": 195.17999267578125, "low": 191.7100067138672 }, { "date": "2024-12-13", "close": 189.820007, "volume": 25143500, "open": 191.00999450683594, "high": 192.72999572753906, "low": 189.63999938964844 }, { "date": "2024-12-16", "close": 196.660004, "volume": 44934900, "open": 192.8699951171875, "high": 199.0, "low": 192.6199951171875 }, { "date": "2024-12-17", "close": 195.419998, "volume": 43504000, "open": 197.25, "high": 201.4199981689453, "low": 194.97999572753906 }, { "date": "2024-12-18", "close": 188.399994, "volume": 34166100, "open": 195.22000122070312, "high": 197.0, "low": 187.74000549316406 }, { "date": "2024-12-19", "close": 188.509995, "volume": 32265200, "open": 191.6300048828125, "high": 193.02999877929688, "low": 188.3800048828125 }, { "date": "2024-12-20", "close": 191.410004, "volume": 63462900, "open": 185.77999877929688, "high": 192.88999938964844, "low": 185.22000122070312 }, { "date": "2024-12-23", "close": 194.630005, "volume": 25675000, "open": 192.6199951171875, "high": 195.10000610351562, "low": 190.14999389648438 }, { "date": "2024-12-24", "close": 196.110001, "volume": 10403300, "open": 194.83999633789062, "high": 196.11000061035156, "low": 193.77999877929688 }, { "date": "2024-12-26", "close": 195.600006, "volume": 12046600, "open": 195.14999389648438, "high": 196.75, "low": 194.3800048828125 }, { "date": "2024-12-27", "close": 192.759995, "volume": 18891400, "open": 194.9499969482422, "high": 195.32000732421875, "low": 190.64999389648438 }, { "date": "2024-12-30", "close": 191.240005, "volume": 14264700, "open": 189.8000030517578, "high": 192.5500030517578, "low": 189.1199951171875 }, { "date": "2024-12-31", "close": 189.300003, "volume": 17466900, "open": 191.0800018310547, "high": 191.9600067138672, "low": 188.50999450683594 }, { "date": "2025-01-02", "close": 189.429993, "volume": 20370800, "open": 190.64999389648438, "high": 192.0, "low": 187.5 }, { "date": "2025-01-03", "close": 191.789993, "volume": 18596200, "open": 191.3699951171875, "high": 193.2100067138672, "low": 189.97999572753906 }, { "date": "2025-01-06", "close": 196.869995, "volume": 29563600, "open": 193.97999572753906, "high": 198.22000122070312, "low": 193.85000610351562 }, { "date": "2025-01-07", "close": 195.490005, "volume": 26487200, "open": 197.11000061035156, "high": 201.0, "low": 194.60000610351562 }, { "date": "2025-01-08", "close": 193.949997, "volume": 24864800, "open": 192.57000732421875, "high": 196.2899932861328, "low": 192.3800048828125 }, { "date": "2025-01-10", "close": 192.039993, "volume": 26665200, "open": 194.3000030517578, "high": 196.52000427246094, "low": 190.30999755859375 }, { "date": "2025-01-13", "close": 191.009995, "volume": 21823700, "open": 190.07000732421875, "high": 191.17999267578125, "low": 187.36000061035156 }, { "date": "2025-01-14", "close": 189.660004, "volume": 17174900, "open": 191.24000549316406, "high": 191.97999572753906, "low": 188.30999755859375 }, { "date": "2025-01-15", "close": 195.550003, "volume": 21776000, "open": 193.08999633789062, "high": 196.36000061035156, "low": 191.86000061035156 }, { "date": "2025-01-16", "close": 192.910004, "volume": 17815400, "open": 194.13999938964844, "high": 195.47999572753906, "low": 192.80999755859375 }, { "date": "2025-01-17", "close": 196.0, "volume": 27735100, "open": 196.52999877929688, "high": 197.22999572753906, "low": 193.75 }, { "date": "2025-01-21", "close": 198.050003, "volume": 29971300, "open": 199.07000732421875, "high": 202.2899932861328, "low": 197.8699951171875 }, { "date": "2025-01-22", "close": 198.369995, "volume": 26200600, "open": 199.05999755859375, "high": 200.47999572753906, "low": 197.52999877929688 }, { "date": "2025-01-23", "close": 197.979996, "volume": 26951400, "open": 198.13999938964844, "high": 200.3000030517578, "low": 195.1999969482422 }, { "date": "2025-01-24", "close": 200.210007, "volume": 23877500, "open": 198.10000610351562, "high": 200.89999389648438, "low": 198.0 }, { "date": "2025-01-27", "close": 191.809998, "volume": 41728900, "open": 192.41000366210938, "high": 196.8800048828125, "low": 190.72999572753906 }, { "date": "2025-01-28", "close": 195.300003, "volume": 24157900, "open": 192.75, "high": 195.47999572753906, "low": 190.67999267578125 }, { "date": "2025-01-29", "close": 195.410004, "volume": 18218300, "open": 195.55999755859375, "high": 196.7899932861328, "low": 193.42999267578125 }, { "date": "2025-01-30", "close": 200.869995, "volume": 24354700, "open": 198.0, "high": 201.39999389648438, "low": 197.6699981689453 }, { "date": "2025-01-31", "close": 204.020004, "volume": 32001100, "open": 202.0, "high": 205.47999572753906, "low": 201.8000030517578 }, { "date": "2025-02-03", "close": 201.229996, "volume": 27838300, "open": 200.69000244140625, "high": 203.75, "low": 200.10000610351562 }, { "date": "2025-02-04", "close": 206.380005, "volume": 43856400, "open": 203.38999938964844, "high": 207.0500030517578, "low": 202.80999755859375 }, { "date": "2025-02-05", "close": 191.330002, "volume": 70373900, "open": 191.07000732421875, "high": 192.75, "low": 188.02999877929688 }, { "date": "2025-02-06", "close": 191.600006, "volume": 29297400, "open": 189.5, "high": 192.10000610351562, "low": 188.72000122070312 }, { "date": "2025-02-07", "close": 185.339996, "volume": 49315000, "open": 191.0500030517578, "high": 191.17999267578125, "low": 183.24000549316406 }, { "date": "2025-02-10", "close": 186.470001, "volume": 23105600, "open": 187.35000610351562, "high": 188.1999969482422, "low": 185.86000061035156 }, { "date": "2025-02-11", "close": 185.320007, "volume": 21239500, "open": 185.02999877929688, "high": 186.94000244140625, "low": 184.27999877929688 }, { "date": "2025-02-12", "close": 183.610001, "volume": 22072600, "open": 183.22000122070312, "high": 185.11000061035156, "low": 181.8300018310547 }, { "date": "2025-02-13", "close": 186.139999, "volume": 21402500, "open": 184.32000732421875, "high": 186.27999877929688, "low": 183.13999938964844 }, { "date": "2025-02-14", "close": 185.229996, "volume": 20448400, "open": 185.05999755859375, "high": 186.39999389648438, "low": 184.32000732421875 }, { "date": "2025-02-18", "close": 183.770004, "volume": 29916700, "open": 185.60000610351562, "high": 185.9600067138672, "low": 181.74000549316406 }, { "date": "2025-02-19", "close": 185.270004, "volume": 19549400, "open": 184.07000732421875, "high": 185.4600067138672, "low": 183.58999633789062 }, { "date": "2025-02-20", "close": 184.559998, "volume": 20441500, "open": 184.8000030517578, "high": 185.30999755859375, "low": 182.72000122070312 }, { "date": "2025-02-21", "close": 179.660004, "volume": 35199200, "open": 185.14999389648438, "high": 185.33999633789062, "low": 179.0800018310547 }, { "date": "2025-02-24", "close": 179.25, "volume": 29854200, "open": 181.99000549316406, "high": 183.1199951171875, "low": 178.88999938964844 }, { "date": "2025-02-25", "close": 175.419998, "volume": 41913400, "open": 178.0399932861328, "high": 178.74000549316406, "low": 174.69000244140625 }, { "date": "2025-02-26", "close": 172.729996, "volume": 35431300, "open": 175.07000732421875, "high": 176.0800018310547, "low": 171.5800018310547 }, { "date": "2025-02-27", "close": 168.5, "volume": 39991000, "open": 173.99000549316406, "high": 174.55999755859375, "low": 167.94000244140625 }, { "date": "2025-02-28", "close": 170.279999, "volume": 48130600, "open": 168.67999267578125, "high": 170.61000061035156, "low": 166.77000427246094 }, { "date": "2025-03-03", "close": 167.009995, "volume": 40770500, "open": 171.92999267578125, "high": 173.3699951171875, "low": 165.92999267578125 }, { "date": "2025-03-04", "close": 170.919998, "volume": 45388000, "open": 166.24000549316406, "high": 173.2899932861328, "low": 165.8000030517578 }, { "date": "2025-03-05", "close": 173.020004, "volume": 30954900, "open": 170.52000427246094, "high": 173.77999877929688, "low": 169.05999755859375 }, { "date": "2025-03-06", "close": 172.350006, "volume": 28302000, "open": 170.52999877929688, "high": 174.80999755859375, "low": 170.5 }, { "date": "2025-03-07", "close": 173.860001, "volume": 27385800, "open": 171.25999450683594, "high": 174.97000122070312, "low": 170.27000427246094 }, { "date": "2025-03-10", "close": 165.869995, "volume": 43604000, "open": 168.25999450683594, "high": 168.4600067138672, "low": 163.69000244140625 }, { "date": "2025-03-11", "close": 164.039993, "volume": 39587400, "open": 164.91000366210938, "high": 166.75, "low": 161.3699951171875 }, { "date": "2025-03-12", "close": 167.110001, "volume": 28372400, "open": 166.5800018310547, "high": 167.63999938964844, "low": 163.52999877929688 }, { "date": "2025-03-13", "close": 162.759995, "volume": 31756200, "open": 166.0399932861328, "high": 166.1300048828125, "low": 162.11000061035156 }, { "date": "2025-03-14", "close": 165.490005, "volume": 31995900, "open": 163.27000427246094, "high": 166.49000549316406, "low": 162.4499969482422 }, { "date": "2025-03-17", "close": 164.289993, "volume": 31184300, "open": 165.02999877929688, "high": 166.3000030517578, "low": 163.6699981689453 }, { "date": "2025-03-18", "close": 160.669998, "volume": 42074800, "open": 163.67999267578125, "high": 164.25, "low": 156.72000122070312 }, { "date": "2025-03-19", "close": 163.889999, "volume": 34275600, "open": 161.75999450683594, "high": 165.8699951171875, "low": 161.0 }, { "date": "2025-03-20", "close": 162.800003, "volume": 28138500, "open": 161.57000732421875, "high": 164.88999938964844, "low": 160.9600067138672 }, { "date": "2025-03-21", "close": 163.990005, "volume": 36625800, "open": 161.2100067138672, "high": 164.24000549316406, "low": 160.88999938964844 }, { "date": "2025-03-24", "close": 167.679993, "volume": 30879100, "open": 167.07000732421875, "high": 168.32000732421875, "low": 165.13999938964844 }, { "date": "2025-03-25", "close": 170.559998, "volume": 24174400, "open": 168.97999572753906, "high": 170.6300048828125, "low": 168.32000732421875 }, { "date": "2025-03-26", "close": 165.059998, "volume": 28901600, "open": 169.0, "high": 169.61000061035156, "low": 164.83999633789062 }, { "date": "2025-03-27", "close": 162.240005, "volume": 24508300, "open": 164.6300048828125, "high": 165.4199981689453, "low": 162.0 }, { "date": "2025-03-28", "close": 154.330002, "volume": 48669300, "open": 160.49000549316406, "high": 161.82000732421875, "low": 153.6300048828125 }, { "date": "2025-03-31", "close": 154.639999, "volume": 54603500, "open": 153.11000061035156, "high": 155.5399932861328, "low": 150.66000366210938 }, { "date": "2025-04-01", "close": 157.070007, "volume": 30672900, "open": 153.6199951171875, "high": 158.10000610351562, "low": 153.6199951171875 }, { "date": "2025-04-02", "close": 157.039993, "volume": 25041700, "open": 155.14999389648438, "high": 158.41000366210938, "low": 154.6999969482422 }, { "date": "2025-04-03", "close": 150.720001, "volume": 46883400, "open": 151.11000061035156, "high": 152.77999877929688, "low": 150.38999938964844 }, { "date": "2025-04-04", "close": 145.600006, "volume": 62259500, "open": 148.00999450683594, "high": 151.07000732421875, "low": 145.3800048828125 }, { "date": "2025-04-07", "close": 146.75, "volume": 76794100, "open": 141.5500030517578, "high": 152.85000610351562, "low": 140.52999877929688 }, { "date": "2025-04-08", "close": 144.699997, "volume": 52200200, "open": 151.22000122070312, "high": 152.24000549316406, "low": 143.02999877929688 }, { "date": "2025-04-09", "close": 158.710007, "volume": 70406200, "open": 144.4199981689453, "high": 159.5500030517578, "low": 143.91000366210938 }, { "date": "2025-04-10", "close": 152.820007, "volume": 48022000, "open": 156.5399932861328, "high": 157.72000122070312, "low": 149.92999267578125 }, { "date": "2025-04-11", "close": 157.139999, "volume": 33636200, "open": 152.89999389648438, "high": 157.6699981689453, "low": 152.82000732421875 }, { "date": "2025-04-14", "close": 159.070007, "volume": 30333000, "open": 160.0, "high": 161.72000122070312, "low": 157.55999755859375 }, { "date": "2025-04-15", "close": 156.309998, "volume": 27551500, "open": 159.1300048828125, "high": 159.64999389648438, "low": 155.2100067138672 }, { "date": "2025-04-16", "close": 153.330002, "volume": 28187400, "open": 153.10000610351562, "high": 155.88999938964844, "low": 151.50999450683594 }, { "date": "2025-04-17", "close": 151.160004, "volume": 33046600, "open": 154.2899932861328, "high": 154.67999267578125, "low": 148.5 }, { "date": "2025-04-21", "close": 147.669998, "volume": 26049100, "open": 148.8800048828125, "high": 148.9499969482422, "low": 146.10000610351562 }, { "date": "2025-04-22", "close": 151.470001, "volume": 26971800, "open": 148.88999938964844, "high": 152.19000244140625, "low": 148.5399932861328 }, { "date": "2025-04-23", "close": 155.350006, "volume": 31128800, "open": 155.61000061035156, "high": 157.52999877929688, "low": 153.80999755859375 }, { "date": "2025-04-24", "close": 159.279999, "volume": 45894000, "open": 156.14999389648438, "high": 159.58999633789062, "low": 155.7899932861328 }, { "date": "2025-04-25", "close": 161.960007, "volume": 56034000, "open": 165.07000732421875, "high": 166.10000610351562, "low": 161.0399932861328 }, { "date": "2025-04-28", "close": 160.610001, "volume": 29745800, "open": 162.42999267578125, "high": 163.14999389648438, "low": 158.60000610351562 }, { "date": "2025-04-29", "close": 160.160004, "volume": 26809000, "open": 160.32000732421875, "high": 160.74000549316406, "low": 157.52000427246094 }, { "date": "2025-04-30", "close": 158.800003, "volume": 34981100, "open": 157.97999572753906, "high": 159.27000427246094, "low": 155.39999389648438 }, { "date": "2025-05-01", "close": 161.300003, "volume": 30203200, "open": 160.4499969482422, "high": 161.9499969482422, "low": 158.91000366210938 }, { "date": "2025-05-02", "close": 164.029999, "volume": 25715000, "open": 163.41000366210938, "high": 164.97000122070312, "low": 161.8699951171875 }, { "date": "2025-05-05", "close": 164.210007, "volume": 21341800, "open": 163.0, "high": 165.38999938964844, "low": 162.72000122070312 }, { "date": "2025-05-06", "close": 163.229996, "volume": 21277200, "open": 162.1699981689453, "high": 164.8000030517578, "low": 161.19000244140625 }, { "date": "2025-05-07", "close": 151.380005, "volume": 127490100, "open": 164.0800018310547, "high": 165.0, "low": 147.83999633789062 }, { "date": "2025-05-08", "close": 154.279999, "volume": 57498700, "open": 155.0, "high": 155.92999267578125, "low": 152.89999389648438 }, { "date": "2025-05-09", "close": 152.75, "volume": 32435300, "open": 154.1699981689453, "high": 155.0500030517578, "low": 152.1999969482422 }, { "date": "2025-05-12", "close": 158.460007, "volume": 44138800, "open": 157.49000549316406, "high": 159.10000610351562, "low": 156.25 }, { "date": "2025-05-13", "close": 159.529999, "volume": 42382100, "open": 158.7899932861328, "high": 160.57000732421875, "low": 156.16000366210938 }, { "date": "2025-05-14", "close": 165.369995, "volume": 48755900, "open": 159.9600067138672, "high": 167.0, "low": 159.61000061035156 }, { "date": "2025-05-15", "close": 163.960007, "volume": 33146700, "open": 165.83999633789062, "high": 166.2100067138672, "low": 162.3699951171875 }, { "date": "2025-05-16", "close": 166.190002, "volume": 42846900, "open": 167.72999572753906, "high": 169.35000610351562, "low": 165.6199951171875 }, { "date": "2025-05-19", "close": 166.539993, "volume": 30426100, "open": 164.50999450683594, "high": 166.63999938964844, "low": 164.22000122070312 }, { "date": "2025-05-20", "close": 163.979996, "volume": 46607700, "open": 166.42999267578125, "high": 168.5, "low": 162.89999389648438 }, { "date": "2025-05-21", "close": 168.559998, "volume": 73416000, "open": 163.69000244140625, "high": 173.13999938964844, "low": 163.55999755859375 }, { "date": "2025-05-22", "close": 170.869995, "volume": 74864400, "open": 171.85000610351562, "high": 176.77000427246094, "low": 170.7100067138672 }, { "date": "2025-05-23", "close": 168.470001, "volume": 35211400, "open": 169.05999755859375, "high": 169.9600067138672, "low": 167.88999938964844 }, { "date": "2025-05-27", "close": 172.899994, "volume": 37995700, "open": 170.16000366210938, "high": 173.1699981689453, "low": 170.0 }, { "date": "2025-05-28", "close": 172.360001, "volume": 34784000, "open": 173.16000366210938, "high": 175.27000427246094, "low": 171.91000366210938 }, { "date": "2025-05-29", "close": 171.860001, "volume": 29317300, "open": 174.0, "high": 174.4199981689453, "low": 170.6300048828125 }, { "date": "2025-05-30", "close": 171.740005, "volume": 52639900, "open": 171.35000610351562, "high": 172.2100067138672, "low": 167.44000244140625 }, { "date": "2025-06-02", "close": 169.029999, "volume": 38612300, "open": 167.83999633789062, "high": 169.8699951171875, "low": 167.38999938964844 }, { "date": "2025-06-03", "close": 166.179993, "volume": 45084900, "open": 167.49000549316406, "high": 168.47999572753906, "low": 165.27999877929688 }, { "date": "2025-06-04", "close": 168.050003, "volume": 26900800, "open": 166.74000549316406, "high": 168.22000122070312, "low": 166.36000061035156 }, { "date": "2025-06-05", "close": 168.210007, "volume": 36379100, "open": 170.33999633789062, "high": 170.92999267578125, "low": 167.58999633789062 }, { "date": "2025-06-06", "close": 173.679993, "volume": 35731800, "open": 170.8300018310547, "high": 174.5, "low": 170.8300018310547 }, { "date": "2025-06-09", "close": 176.089996, "volume": 28935900, "open": 174.5399932861328, "high": 176.47000122070312, "low": 174.3699951171875 }, { "date": "2025-06-10", "close": 178.600006, "volume": 61766100, "open": 176.1999969482422, "high": 181.11000061035156, "low": 174.91000366210938 }, { "date": "2025-06-11", "close": 177.350006, "volume": 31646800, "open": 179.77000427246094, "high": 180.3699951171875, "low": 176.75 }, { "date": "2025-06-12", "close": 175.699997, "volume": 20941900, "open": 176.17999267578125, "high": 176.72000122070312, "low": 174.75 }, { "date": "2025-06-13", "close": 174.669998, "volume": 27663100, "open": 172.44000244140625, "high": 177.1300048828125, "low": 172.38999938964844 }, { "date": "2025-06-16", "close": 176.770004, "volume": 27389200, "open": 174.72999572753906, "high": 176.94000244140625, "low": 174.64999389648438 }, { "date": "2025-06-17", "close": 175.949997, "volume": 24973000, "open": 175.6999969482422, "high": 177.36000061035156, "low": 174.5800018310547 }, { "date": "2025-06-18", "close": 173.320007, "volume": 28707500, "open": 176.00999450683594, "high": 176.55999755859375, "low": 173.1999969482422 }, { "date": "2025-06-20", "close": 166.639999, "volume": 75659900, "open": 173.9499969482422, "high": 174.33999633789062, "low": 165.4600067138672 }, { "date": "2025-06-23", "close": 165.190002, "volume": 57671000, "open": 166.27000427246094, "high": 167.33999633789062, "low": 162.0 }, { "date": "2025-06-24", "close": 166.770004, "volume": 40524300, "open": 166.9199981689453, "high": 168.22000122070312, "low": 166.1300048828125 }, { "date": "2025-06-25", "close": 170.679993, "volume": 35479000, "open": 167.6300048828125, "high": 172.36000061035156, "low": 167.5500030517578 }, { "date": "2025-06-26", "close": 173.539993, "volume": 31796700, "open": 172.42999267578125, "high": 173.69000244140625, "low": 169.94000244140625 }, { "date": "2025-06-27", "close": 178.529999, "volume": 108140200, "open": 173.5399932861328, "high": 178.67999267578125, "low": 171.72999572753906 }, { "date": "2025-06-30", "close": 176.229996, "volume": 63378900, "open": 180.77999877929688, "high": 181.22999572753906, "low": 174.5800018310547 }, { "date": "2025-07-01", "close": 175.839996, "volume": 35904500, "open": 175.74000549316406, "high": 176.08999633789062, "low": 173.52999877929688 }, { "date": "2025-07-02", "close": 178.639999, "volume": 29128900, "open": 175.5399932861328, "high": 178.86000061035156, "low": 175.07000732421875 }, { "date": "2025-07-03", "close": 179.529999, "volume": 21689700, "open": 178.5, "high": 179.6699981689453, "low": 177.0500030517578 }, { "date": "2025-07-07", "close": 176.789993, "volume": 34175600, "open": 179.05999755859375, "high": 179.3000030517578, "low": 175.67999267578125 }, { "date": "2025-07-08", "close": 174.360001, "volume": 40442500, "open": 177.85000610351562, "high": 177.9499969482422, "low": 172.80999755859375 }, { "date": "2025-07-09", "close": 176.619995, "volume": 43025600, "open": 175.25, "high": 179.44000244140625, "low": 172.77000427246094 }, { "date": "2025-07-10", "close": 177.619995, "volume": 29252400, "open": 175.6300048828125, "high": 178.42999267578125, "low": 174.3800048828125 }, { "date": "2025-07-11", "close": 180.190002, "volume": 34282900, "open": 176.7899932861328, "high": 181.42999267578125, "low": 176.47999572753906 }, { "date": "2025-07-14", "close": 181.559998, "volume": 32536600, "open": 181.00999450683594, "high": 183.6699981689453, "low": 179.67999267578125 }, { "date": "2025-07-15", "close": 182.0, "volume": 33448300, "open": 182.80999755859375, "high": 184.22000122070312, "low": 181.60000610351562 }, { "date": "2025-07-16", "close": 182.970001, "volume": 33104200, "open": 183.24000549316406, "high": 184.3300018310547, "low": 182.02999877929688 }, { "date": "2025-07-17", "close": 183.580002, "volume": 31992600, "open": 182.13999938964844, "high": 184.05999755859375, "low": 180.47999572753906 }, { "date": "2025-07-18", "close": 185.059998, "volume": 34014500, "open": 185.39999389648438, "high": 186.4199981689453, "low": 183.7100067138672 }, { "date": "2025-07-21", "close": 190.100006, "volume": 45803100, "open": 186.25, "high": 190.2899932861328, "low": 186.14999389648438 }, { "date": "2025-07-22", "close": 191.339996, "volume": 44660200, "open": 191.5, "high": 191.64999389648438, "low": 187.4600067138672 }, { "date": "2025-07-23", "close": 190.229996, "volume": 58681900, "open": 191.5, "high": 192.52999877929688, "low": 189.17999267578125 }, { "date": "2025-07-24", "close": 192.169998, "volume": 74881700, "open": 197.02999877929688, "high": 197.9499969482422, "low": 191.0 }, { "date": "2025-07-25", "close": 193.179993, "volume": 39785900, "open": 191.97999572753906, "high": 194.3300018310547, "low": 191.25999450683594 }, { "date": "2025-07-28", "close": 192.580002, "volume": 38139500, "open": 193.64999389648438, "high": 194.0500030517578, "low": 190.83999633789062 }, { "date": "2025-07-29", "close": 195.75, "volume": 41389200, "open": 192.42999267578125, "high": 195.9199981689453, "low": 192.0800018310547 }, { "date": "2025-07-30", "close": 196.529999, "volume": 32445400, "open": 195.60000610351562, "high": 197.60000610351562, "low": 194.69000244140625 }, { "date": "2025-07-31", "close": 191.899994, "volume": 51329200, "open": 195.7100067138672, "high": 195.99000549316406, "low": 191.08999633789062 }, { "date": "2025-08-01", "close": 189.130005, "volume": 34832200, "open": 189.02999877929688, "high": 190.8300018310547, "low": 187.82000732421875 }, { "date": "2025-08-04", "close": 195.039993, "volume": 31547400, "open": 190.2899932861328, "high": 195.27000427246094, "low": 190.1199951171875 }, { "date": "2025-08-05", "close": 194.669998, "volume": 31602300, "open": 194.7100067138672, "high": 197.86000061035156, "low": 193.88999938964844 }, { "date": "2025-08-06", "close": 196.089996, "volume": 21562900, "open": 194.5, "high": 196.6300048828125, "low": 193.6699981689453 }, { "date": "2025-08-07", "close": 196.520004, "volume": 26321800, "open": 197.05999755859375, "high": 197.5399932861328, "low": 194.3300018310547 }, { "date": "2025-08-08", "close": 201.419998, "volume": 39161800, "open": 197.22000122070312, "high": 202.61000061035156, "low": 197.1699981689453 }, { "date": "2025-08-11", "close": 201.0, "volume": 25832400, "open": 200.94000244140625, "high": 201.47999572753906, "low": 199.07000732421875 }, { "date": "2025-08-12", "close": 203.339996, "volume": 30397900, "open": 201.3699951171875, "high": 204.5, "low": 200.58999633789062 }, { "date": "2025-08-13", "close": 201.960007, "volume": 28342900, "open": 204.1300048828125, "high": 204.52999877929688, "low": 197.50999450683594 }, { "date": "2025-08-14", "close": 202.940002, "volume": 25230400, "open": 201.5, "high": 204.44000244140625, "low": 201.22999572753906 }, { "date": "2025-08-15", "close": 203.899994, "volume": 34931400, "open": 203.85000610351562, "high": 206.44000244140625, "low": 201.27999877929688 }, { "date": "2025-08-18", "close": 203.5, "volume": 18526600, "open": 204.1999969482422, "high": 205.27000427246094, "low": 202.49000549316406 }, { "date": "2025-08-19", "close": 201.570007, "volume": 24240200, "open": 203.02999877929688, "high": 203.44000244140625, "low": 199.9600067138672 }, { "date": "2025-08-20", "close": 199.320007, "volume": 28955500, "open": 200.72999572753906, "high": 201.27999877929688, "low": 196.60000610351562 }, { "date": "2025-08-21", "close": 199.75, "volume": 19774600, "open": 199.75, "high": 202.47999572753906, "low": 199.42999267578125 }, { "date": "2025-08-22", "close": 206.089996, "volume": 42827000, "open": 202.72999572753906, "high": 208.5399932861328, "low": 201.3000030517578 }, { "date": "2025-08-25", "close": 208.490005, "volume": 29928900, "open": 206.42999267578125, "high": 210.52000427246094, "low": 205.27999877929688 }, { "date": "2025-08-26", "close": 207.139999, "volume": 28464100, "open": 207.50999450683594, "high": 207.85000610351562, "low": 205.6999969482422 }, { "date": "2025-08-27", "close": 207.479996, "volume": 23022900, "open": 205.6999969482422, "high": 208.91000366210938, "low": 205.64999389648438 }, { "date": "2025-08-28", "close": 211.639999, "volume": 32339300, "open": 207.25, "high": 212.22000122070312, "low": 206.89999389648438 }, { "date": "2025-08-29", "close": 212.910004, "volume": 39728400, "open": 210.50999450683594, "high": 214.64999389648438, "low": 210.1999969482422 }, { "date": "2025-09-02", "close": 211.350006, "volume": 47523000, "open": 208.44000244140625, "high": 211.67999267578125, "low": 206.1999969482422 }, { "date": "2025-09-03", "close": 230.660004, "volume": 103336100, "open": 226.2100067138672, "high": 231.30999755859375, "low": 224.7899932861328 }, { "date": "2025-09-04", "close": 232.300003, "volume": 51684200, "open": 229.64999389648438, "high": 232.3699951171875, "low": 226.11000061035156 }, { "date": "2025-09-05", "close": 235.0, "volume": 46588900, "open": 232.1999969482422, "high": 235.75999450683594, "low": 231.89999389648438 }, { "date": "2025-09-08", "close": 234.039993, "volume": 32474700, "open": 235.47000122070312, "high": 238.1300048828125, "low": 233.6699981689453 }, { "date": "2025-09-09", "close": 239.630005, "volume": 38061000, "open": 234.1699981689453, "high": 240.47000122070312, "low": 233.22999572753906 }, { "date": "2025-09-10", "close": 239.169998, "volume": 35141100, "open": 238.89999389648438, "high": 241.66000366210938, "low": 237.85000610351562 }, { "date": "2025-09-11", "close": 240.369995, "volume": 30599300, "open": 239.8800048828125, "high": 242.25, "low": 236.25 }, { "date": "2025-09-12", "close": 240.800003, "volume": 26771600, "open": 240.3699951171875, "high": 242.0800018310547, "low": 238.0 }, { "date": "2025-09-15", "close": 251.610001, "volume": 58383800, "open": 244.66000366210938, "high": 252.41000366210938, "low": 244.66000366210938 }, { "date": "2025-09-16", "close": 251.160004, "volume": 34109700, "open": 252.0800018310547, "high": 253.0399932861328, "low": 249.47000122070312 }, { "date": "2025-09-17", "close": 249.529999, "volume": 34108000, "open": 251.22000122070312, "high": 251.60000610351562, "low": 246.27999877929688 }, { "date": "2025-09-18", "close": 252.029999, "volume": 31239500, "open": 251.67999267578125, "high": 253.99000549316406, "low": 249.8000030517578 }, { "date": "2025-09-19", "close": 254.720001, "volume": 55571400, "open": 253.25, "high": 256.0, "low": 251.80999755859375 }, { "date": "2025-09-22", "close": 252.529999, "volume": 32290500, "open": 254.42999267578125, "high": 255.77999877929688, "low": 250.3000030517578 }, { "date": "2025-09-23", "close": 251.660004, "volume": 26628000, "open": 253.0399932861328, "high": 254.36000061035156, "low": 250.47999572753906 }, { "date": "2025-09-24", "close": 247.139999, "volume": 28201000, "open": 251.66000366210938, "high": 252.35000610351562, "low": 246.44000244140625 }, { "date": "2025-09-25", "close": 245.789993, "volume": 31020400, "open": 244.39999389648438, "high": 246.49000549316406, "low": 240.74000549316406 }, { "date": "2025-09-26", "close": 246.539993, "volume": 18503200, "open": 247.07000732421875, "high": 249.4199981689453, "low": 245.97000122070312 }, { "date": "2025-09-29", "close": 244.050003, "volume": 32505800, "open": 247.85000610351562, "high": 251.14999389648438, "low": 242.77000427246094 }, { "date": "2025-09-30", "close": 243.100006, "volume": 34724300, "open": 242.80999755859375, "high": 243.2899932861328, "low": 239.25 }, { "date": "2025-10-01", "close": 244.899994, "volume": 31658200, "open": 240.75, "high": 246.3000030517578, "low": 238.61000061035156 }, { "date": "2025-10-02", "close": 245.690002, "volume": 25483300, "open": 245.14999389648438, "high": 246.80999755859375, "low": 242.3000030517578 }, { "date": "2025-10-03", "close": 245.350006, "volume": 30249600, "open": 244.49000549316406, "high": 246.3000030517578, "low": 241.66000366210938 }, { "date": "2025-10-06", "close": 250.429993, "volume": 28894700, "open": 244.77999877929688, "high": 251.32000732421875, "low": 244.5800018310547 }, { "date": "2025-10-07", "close": 245.759995, "volume": 23181300, "open": 248.27000427246094, "high": 250.44000244140625, "low": 245.52000427246094 }, { "date": "2025-10-08", "close": 244.619995, "volume": 21307100, "open": 244.9600067138672, "high": 246.00999450683594, "low": 243.82000732421875 }, { "date": "2025-10-09", "close": 241.529999, "volume": 27892100, "open": 244.47000122070312, "high": 244.75999450683594, "low": 239.14999389648438 }, { "date": "2025-10-10", "close": 236.570007, "volume": 33180300, "open": 241.42999267578125, "high": 244.08999633789062, "low": 235.83999633789062 }, { "date": "2025-10-13", "close": 244.149994, "volume": 24995000, "open": 240.2100067138672, "high": 244.5, "low": 239.7100067138672 }, { "date": "2025-10-14", "close": 245.449997, "volume": 22111600, "open": 241.22999572753906, "high": 247.1199951171875, "low": 240.50999450683594 }, { "date": "2025-10-15", "close": 251.029999, "volume": 27007700, "open": 247.25, "high": 252.11000061035156, "low": 245.99000549316406 }, { "date": "2025-10-16", "close": 251.460007, "volume": 27997200, "open": 251.77000427246094, "high": 256.9599914550781, "low": 250.10000610351562 }, { "date": "2025-10-17", "close": 253.300003, "volume": 29671600, "open": 250.75999450683594, "high": 254.22000122070312, "low": 247.80999755859375 }, { "date": "2025-10-20", "close": 256.549988, "volume": 22350200, "open": 254.69000244140625, "high": 257.3299865722656, "low": 254.22999572753906 }, { "date": "2025-10-21", "close": 250.460007, "volume": 47312100, "open": 254.74000549316406, "high": 254.8800048828125, "low": 244.14999389648438 }, { "date": "2025-10-22", "close": 251.690002, "volume": 35029400, "open": 254.3699951171875, "high": 256.3599853515625, "low": 249.2899932861328 }, { "date": "2025-10-23", "close": 253.080002, "volume": 19901400, "open": 252.97999572753906, "high": 255.0399932861328, "low": 251.85000610351562 }, { "date": "2025-10-24", "close": 259.920013, "volume": 28655100, "open": 256.5799865722656, "high": 261.67999267578125, "low": 255.32000732421875 }, { "date": "2025-10-27", "close": 269.269989, "volume": 35235200, "open": 264.82000732421875, "high": 270.1400146484375, "low": 264.2799987792969 }, { "date": "2025-10-28", "close": 267.470001, "volume": 29738600, "open": 269.69000244140625, "high": 270.7300109863281, "low": 266.5 }, { "date": "2025-10-29", "close": 274.570007, "volume": 43580300, "open": 267.75, "high": 275.3399963378906, "low": 267.6700134277344 }, { "date": "2025-10-30", "close": 281.480011, "volume": 74876000, "open": 291.5899963378906, "high": 291.5899963378906, "low": 280.05999755859375 }, { "date": "2025-10-31", "close": 281.190002, "volume": 39267900, "open": 283.2099914550781, "high": 286.0, "low": 277.0299987792969 }, { "date": "2025-11-03", "close": 283.720001, "volume": 29786000, "open": 282.17999267578125, "high": 285.5299987792969, "low": 279.79998779296875 }, { "date": "2025-11-04", "close": 277.540009, "volume": 30078400, "open": 276.75, "high": 281.2699890136719, "low": 276.260009765625 }, { "date": "2025-11-05", "close": 284.309998, "volume": 31010300, "open": 278.8699951171875, "high": 286.4200134277344, "low": 277.3399963378906 }, { "date": "2025-11-06", "close": 284.75, "volume": 37173600, "open": 285.3299865722656, "high": 288.3500061035156, "low": 281.1400146484375 }, { "date": "2025-11-07", "close": 278.829987, "volume": 34479600, "open": 283.2099914550781, "high": 283.7799987792969, "low": 275.19000244140625 }, { "date": "2025-11-10", "close": 290.100006, "volume": 29557300, "open": 284.4200134277344, "high": 290.79998779296875, "low": 282.8599853515625 }, { "date": "2025-11-11", "close": 291.309998, "volume": 19842100, "open": 287.75, "high": 291.9200134277344, "low": 287.32000732421875 }, { "date": "2025-11-12", "close": 286.709991, "volume": 24829900, "open": 291.67999267578125, "high": 292.010009765625, "low": 283.69000244140625 }, { "date": "2025-11-13", "close": 278.570007, "volume": 29494000, "open": 282.3399963378906, "high": 282.8399963378906, "low": 277.239990234375 }, { "date": "2025-11-14", "close": 276.410004, "volume": 31647200, "open": 271.4100036621094, "high": 278.55999755859375, "low": 270.70001220703125 }, { "date": "2025-11-17", "close": 285.019989, "volume": 52670200, "open": 285.7799987792969, "high": 293.95001220703125, "low": 283.57000732421875 }, { "date": "2025-11-18", "close": 284.279999, "volume": 49158700, "open": 287.9200134277344, "high": 288.79998779296875, "low": 278.20001220703125 }, { "date": "2025-11-19", "close": 292.809998, "volume": 68198900, "open": 287.1600036621094, "high": 303.80999755859375, "low": 286.6300048828125 }, { "date": "2025-11-20", "close": 289.450012, "volume": 62025200, "open": 304.5400085449219, "high": 306.4200134277344, "low": 288.6700134277344 }, { "date": "2025-11-21", "close": 299.660004, "volume": 74137700, "open": 296.4200134277344, "high": 303.9200134277344, "low": 293.8500061035156 }, { "date": "2025-11-24", "close": 318.579987, "volume": 85165100, "open": 311.1300048828125, "high": 319.4800109863281, "low": 309.6000061035156 }, { "date": "2025-11-25", "close": 323.440002, "volume": 88632100, "open": 326.2099914550781, "high": 328.8299865722656, "low": 317.6499938964844 }, { "date": "2025-11-26", "close": 319.950012, "volume": 51373400, "open": 320.67999267578125, "high": 324.5, "low": 316.7900085449219 }, { "date": "2025-11-28", "close": 320.179993, "volume": 26018600, "open": 323.3699951171875, "high": 326.8500061035156, "low": 316.7900085449219 }, { "date": "2025-12-01", "close": 314.890015, "volume": 41183000, "open": 317.70001220703125, "high": 319.8500061035156, "low": 313.8900146484375 }, { "date": "2025-12-02", "close": 315.809998, "volume": 35854700, "open": 316.739990234375, "high": 318.3800048828125, "low": 313.9100036621094 }, { "date": "2025-12-03", "close": 319.630005, "volume": 41838300, "open": 315.8900146484375, "high": 321.5799865722656, "low": 314.1000061035156 }, { "date": "2025-12-04", "close": 317.619995, "volume": 31240900, "open": 322.2300109863281, "high": 322.3599853515625, "low": 314.70001220703125 }, { "date": "2025-12-05", "close": 321.269989, "volume": 28851700, "open": 319.489990234375, "high": 323.1600036621094, "low": 319.1700134277344 }, { "date": "2025-12-08", "close": 313.720001, "volume": 33909400, "open": 320.04998779296875, "high": 320.44000244140625, "low": 311.2200012207031 }, { "date": "2025-12-09", "close": 317.079987, "volume": 30194000, "open": 312.3699951171875, "high": 317.989990234375, "low": 311.8999938964844 }, { "date": "2025-12-10", "close": 320.209991, "volume": 33428900, "open": 315.8299865722656, "high": 321.30999755859375, "low": 314.67999267578125 }, { "date": "2025-12-11", "close": 312.429993, "volume": 42353700, "open": 320.0799865722656, "high": 321.1199951171875, "low": 308.6000061035156 }, { "date": "2025-12-12", "close": 309.290009, "volume": 35940200, "open": 313.70001220703125, "high": 314.8699951171875, "low": 305.55999755859375 }, { "date": "2025-12-15", "close": 308.220001, "volume": 29151900, "open": 311.32000732421875, "high": 311.4200134277344, "low": 304.8800048828125 }, { "date": "2025-12-16", "close": 306.570007, "volume": 30585000, "open": 304.95001220703125, "high": 310.7699890136719, "low": 302.5899963378906 }, { "date": "2025-12-17", "close": 296.720001, "volume": 43930400, "open": 308.010009765625, "high": 308.0899963378906, "low": 296.1199951171875 }, { "date": "2025-12-18", "close": 302.459991, "volume": 33518000, "open": 301.7200012207031, "high": 303.9599914550781, "low": 299.2300109863281 }, { "date": "2025-12-19", "close": 307.160004, "volume": 59943200, "open": 301.7300109863281, "high": 307.25, "low": 300.9700012207031 }, { "date": "2025-12-22", "close": 309.779999, "volume": 26429900, "open": 309.8800048828125, "high": 310.1300048828125, "low": 305.29998779296875 }, { "date": "2025-12-23", "close": 314.350006, "volume": 25478700, "open": 309.6300048828125, "high": 314.94000244140625, "low": 309.32000732421875 }, { "date": "2025-12-24", "close": 314.089996, "volume": 10097400, "open": 314.7699890136719, "high": 315.0799865722656, "low": 311.9200134277344 }, { "date": "2025-12-26", "close": 313.51001, "volume": 10899000, "open": 314.4800109863281, "high": 315.0899963378906, "low": 312.2799987792969 }, { "date": "2025-12-29", "close": 313.559998, "volume": 19621800, "open": 311.3699951171875, "high": 314.0199890136719, "low": 310.6199951171875 }, { "date": "2025-12-30", "close": 313.850006, "volume": 17380900, "open": 312.5, "high": 316.95001220703125, "low": 312.4599914550781 }, { "date": "2025-12-31", "close": 313.0, "volume": 16377700, "open": 312.8500061035156, "high": 314.5799865722656, "low": 311.44000244140625 }, { "date": "2026-01-02", "close": 315.149994, "volume": 32009400, "open": 316.8999938964844, "high": 322.5, "low": 310.3299865722656 }, { "date": "2026-01-05", "close": 316.540009, "volume": 30195600, "open": 317.6600036621094, "high": 319.0199890136719, "low": 314.6300048828125 }, { "date": "2026-01-06", "close": 314.339996, "volume": 31212100, "open": 316.3999938964844, "high": 320.94000244140625, "low": 311.7799987792969 }, { "date": "2026-01-07", "close": 321.980011, "volume": 35104400, "open": 314.3599853515625, "high": 326.1499938964844, "low": 314.19000244140625 }, { "date": "2026-01-08", "close": 325.440002, "volume": 31896100, "open": 328.9700012207031, "high": 330.32000732421875, "low": 321.5 }, { "date": "2026-01-09", "close": 328.570007, "volume": 26214200, "open": 327.0899963378906, "high": 330.8299865722656, "low": 325.79998779296875 }, { "date": "2026-01-12", "close": 331.859985, "volume": 33923900, "open": 325.79998779296875, "high": 334.0400085449219, "low": 325.0 }, { "date": "2026-01-13", "close": 335.970001, "volume": 33517600, "open": 334.95001220703125, "high": 340.489990234375, "low": 333.6199951171875 }, { "date": "2026-01-14", "close": 335.839996, "volume": 28525600, "open": 335.05999755859375, "high": 336.5199890136719, "low": 330.4800109863281 }, { "date": "2026-01-15", "close": 332.779999, "volume": 28442400, "open": 337.6499938964844, "high": 337.69000244140625, "low": 330.739990234375 }, { "date": "2026-01-16", "close": 330.0, "volume": 40341600, "open": 334.4100036621094, "high": 334.6499938964844, "low": 327.70001220703125 }, { "date": "2026-01-20", "close": 322.0, "volume": 35361000, "open": 320.8699951171875, "high": 327.7300109863281, "low": 320.42999267578125 }, { "date": "2026-01-21", "close": 328.380005, "volume": 35386600, "open": 320.9200134277344, "high": 332.4800109863281, "low": 319.3500061035156 }, { "date": "2026-01-22", "close": 330.540009, "volume": 26253600, "open": 334.45001220703125, "high": 335.1499938964844, "low": 328.75 }, { "date": "2026-01-23", "close": 327.929993, "volume": 27280000, "open": 332.489990234375, "high": 333.69000244140625, "low": 327.45001220703125 }, { "date": "2026-01-26", "close": 333.26001, "volume": 26042100, "open": 327.80999755859375, "high": 335.8399963378906, "low": 327.0 }, { "date": "2026-01-27", "close": 334.549988, "volume": 21636200, "open": 335.3699951171875, "high": 337.9100036621094, "low": 333.4800109863281 }, { "date": "2026-01-28", "close": 336.01001, "volume": 27434400, "open": 336.05999755859375, "high": 337.5400085449219, "low": 331.94000244140625 }, { "date": "2026-01-29", "close": 338.25, "volume": 39785600, "open": 340.29998779296875, "high": 342.2900085449219, "low": 326.5400085449219 }, { "date": "2026-01-30", "close": 338.0, "volume": 31024000, "open": 340.0, "high": 340.0, "low": 332.2900085449219 }, { "date": "2026-02-02", "close": 343.690002, "volume": 32006100, "open": 336.2200012207031, "high": 344.8299865722656, "low": 335.6300048828125 }, { "date": "2026-02-03", "close": 339.709991, "volume": 36506700, "open": 347.3399963378906, "high": 349.0, "low": 337.4700012207031 }, { "date": "2026-02-04", "close": 333.040009, "volume": 70618400, "open": 342.9599914550781, "high": 343.30999755859375, "low": 328.5199890136719 }, { "date": "2026-02-05", "close": 331.25, "volume": 88205800, "open": 312.2200012207031, "high": 332.69000244140625, "low": 306.4599914550781 }, { "date": "2026-02-06", "close": 322.859985, "volume": 56380500, "open": 327.17999267578125, "high": 330.3800048828125, "low": 319.9200134277344 }, { "date": "2026-02-09", "close": 324.320007, "volume": 39640100, "open": 320.92999267578125, "high": 327.70001220703125, "low": 317.260009765625 }, { "date": "2026-02-10", "close": 318.579987, "volume": 39170000, "open": 320.9700012207031, "high": 321.6700134277344, "low": 314.6099853515625 }, { "date": "2026-02-11", "close": 310.959991, "volume": 45406400, "open": 318.9700012207031, "high": 321.05999755859375, "low": 309.6600036621094 }, { "date": "2026-02-12", "close": 309.0, "volume": 47761300, "open": 312.0899963378906, "high": 316.239990234375, "low": 307.20001220703125 }, { "date": "2026-02-13", "close": 305.720001, "volume": 38499700, "open": 307.7300109863281, "high": 308.6300048828125, "low": 303.7099914550781 }, { "date": "2026-02-17", "close": 302.019989, "volume": 39247600, "open": 300.0400085449219, "high": 304.44000244140625, "low": 296.25 }, { "date": "2026-02-18", "close": 303.329987, "volume": 28482100, "open": 302.0899963378906, "high": 305.3800048828125, "low": 301.25 }, { "date": "2026-02-19", "close": 302.850006, "volume": 25834400, "open": 301.82000732421875, "high": 305.4700012207031, "low": 300.0400085449219 }, { "date": "2026-02-20", "close": 314.980011, "volume": 53210800, "open": 304.32000732421875, "high": 316.5, "low": 303.8999938964844 }, { "date": "2026-02-23", "close": 311.48999, "volume": 31423000, "open": 319.04998779296875, "high": 319.5199890136719, "low": 309.8699951171875 }, { "date": "2026-02-24", "close": 310.899994, "volume": 25615600, "open": 310.5199890136719, "high": 312.2699890136719, "low": 305.92999267578125 }, { "date": "2026-02-25", "close": 312.899994, "volume": 29963600, "open": 312.05999755859375, "high": 313.6400146484375, "low": 309.44000244140625 }, { "date": "2026-02-26", "close": 307.380005, "volume": 36431200, "open": 312.6400146484375, "high": 313.1400146484375, "low": 302.3500061035156 }, { "date": "2026-02-27", "close": 311.76001, "volume": 44640600, "open": 304.1400146484375, "high": 312.3699951171875, "low": 303.79998779296875 }, { "date": "2026-03-02", "close": 306.519989, "volume": 34790200, "open": 303.2300109863281, "high": 308.489990234375, "low": 301.29998779296875 }, { "date": "2026-03-03", "close": 303.579987, "volume": 35497000, "open": 298.5899963378906, "high": 303.94000244140625, "low": 296.7099914550781 }, { "date": "2026-03-04", "close": 303.130005, "volume": 29536200, "open": 302.8900146484375, "high": 305.4700012207031, "low": 300.75 }, { "date": "2026-03-05", "close": 300.880005, "volume": 35752300, "open": 303.0400085449219, "high": 303.29998779296875, "low": 297.989990234375 }, { "date": "2026-03-06", "close": 298.519989, "volume": 25576900, "open": 296.0899963378906, "high": 300.5299987792969, "low": 295.17999267578125 }, { "date": "2026-03-09", "close": 306.359985, "volume": 29312100, "open": 294.3599853515625, "high": 306.79998779296875, "low": 294.0799865722656 }, { "date": "2026-03-10", "close": 307.040009, "volume": 23239700, "open": 306.1700134277344, "high": 309.510009765625, "low": 305.57000732421875 }, { "date": "2026-03-11", "close": 308.700012, "volume": 24125700, "open": 306.75, "high": 311.4200134277344, "low": 305.9200134277344 }, { "date": "2026-03-12", "close": 303.549988, "volume": 24928300, "open": 306.82000732421875, "high": 308.94000244140625, "low": 301.0299987792969 }, { "date": "2026-03-13", "close": 302.279999, "volume": 23693100, "open": 307.010009765625, "high": 307.69000244140625, "low": 300.44000244140625 }, { "date": "2026-03-16", "close": 305.559998, "volume": 23519700, "open": 304.3500061035156, "high": 306.489990234375, "low": 303.0199890136719 }, { "date": "2026-03-17", "close": 310.920013, "volume": 21955200, "open": 305.8599853515625, "high": 311.4200134277344, "low": 305.5 }, { "date": "2026-03-18", "close": 307.690002, "volume": 20009800, "open": 309.2699890136719, "high": 312.4700012207031, "low": 306.92999267578125 }, { "date": "2026-03-19", "close": 307.130005, "volume": 25075800, "open": 304.010009765625, "high": 308.05999755859375, "low": 302.3500061035156 }, { "date": "2026-03-20", "close": 301.0, "volume": 44364100, "open": 305.4599914550781, "high": 306.0, "low": 298.2699890136719 }, { "date": "2026-03-23", "close": 302.059998, "volume": 29326900, "open": 302.1099853515625, "high": 305.9800109863281, "low": 300.92999267578125 }, { "date": "2026-03-24", "close": 290.440002, "volume": 36864300, "open": 299.20001220703125, "high": 299.9200134277344, "low": 290.3299865722656 }, { "date": "2026-03-25", "close": 290.929993, "volume": 29460700, "open": 293.44000244140625, "high": 296.0, "low": 289.239990234375 }, { "date": "2026-03-26", "close": 280.920013, "volume": 39080600, "open": 287.9100036621094, "high": 287.95001220703125, "low": 278.5 }, { "date": "2026-03-27", "close": 274.339996, "volume": 35890600, "open": 277.2799987792969, "high": 279.3699951171875, "low": 273.95001220703125 }, { "date": "2026-03-30", "close": 273.5, "volume": 35141200, "open": 276.4200134277344, "high": 277.0899963378906, "low": 272.1099853515625 }, { "date": "2026-03-31", "close": 287.559998, "volume": 43875400, "open": 278.0400085449219, "high": 288.0799865722656, "low": 277.0899963378906 }, { "date": "2026-04-01", "close": 297.390015, "volume": 37684500, "open": 290.8399963378906, "high": 300.5199890136719, "low": 290.4100036621094 }, { "date": "2026-04-02", "close": 295.769989, "volume": 21666500, "open": 290.69000244140625, "high": 298.0799865722656, "low": 289.45001220703125 }, { "date": "2026-04-06", "close": 299.98999, "volume": 16945500, "open": 295.8699951171875, "high": 300.6199951171875, "low": 295.17999267578125 }, { "date": "2026-04-07", "close": 305.459991, "volume": 23205400, "open": 302.7300109863281, "high": 305.6300048828125, "low": 297.7200012207031 }, { "date": "2026-04-08", "close": 317.320007, "volume": 33547100, "open": 320.45001220703125, "high": 322.0799865722656, "low": 315.0199890136719 }, { "date": "2026-04-09", "close": 318.48999, "volume": 23739200, "open": 315.9100036621094, "high": 319.5400085449219, "low": 311.05999755859375 }, { "date": "2026-04-10", "close": 317.23999, "volume": 19152600, "open": 320.0199890136719, "high": 321.8299865722656, "low": 316.32000732421875 }, { "date": "2026-04-13", "close": 321.309998, "volume": 18866400, "open": 317.1400146484375, "high": 321.6300048828125, "low": 315.4700012207031 }, { "date": "2026-04-14", "close": 332.910004, "volume": 27721400, "open": 324.7900085449219, "high": 333.2900085449219, "low": 323.75 }, { "date": "2026-04-15", "close": 337.119995, "volume": 24918800, "open": 332.8900146484375, "high": 337.4800109863281, "low": 330.8999938964844 }, { "date": "2026-04-16", "close": 336.019989, "volume": 20541500, "open": 338.75, "high": 339.8800048828125, "low": 334.5199890136719 }, { "date": "2026-04-17", "close": 341.679993, "volume": 25581900, "open": 337.6499938964844, "high": 342.32000732421875, "low": 336.239990234375 }, { "date": "2026-04-20", "close": 337.420013, "volume": 18784200, "open": 340.760009765625, "high": 341.3999938964844, "low": 336.6099853515625 }, { "date": "2026-04-21", "close": 332.290009, "volume": 23123800, "open": 337.69000244140625, "high": 339.3399963378906, "low": 331.3500061035156 }, { "date": "2026-04-22", "close": 339.320007, "volume": 20293000, "open": 337.0199890136719, "high": 339.82000732421875, "low": 335.1700134277344 }, { "date": "2026-04-23", "close": 338.890015, "volume": 18650300, "open": 341.17999267578125, "high": 341.9599914550781, "low": 336.17999267578125 }, { "date": "2026-04-24", "close": 344.399994, "volume": 26426100, "open": 338.7300109863281, "high": 345.2699890136719, "low": 335.3900146484375 }, { "date": "2026-04-27", "close": 350.339996, "volume": 28576900, "open": 345.9800109863281, "high": 353.17999267578125, "low": 342.7300109863281 }, { "date": "2026-04-28", "close": 349.779999, "volume": 27824100, "open": 348.54998779296875, "high": 352.4200134277344, "low": 346.1199951171875 }, { "date": "2026-04-29", "close": 349.940002, "volume": 35376300, "open": 347.57000732421875, "high": 355.7900085449219, "low": 344.2099914550781 }, { "date": "2026-04-30", "close": 384.799988, "volume": 72040000, "open": 374.07000732421875, "high": 385.8399963378906, "low": 365.82000732421875 }, { "date": "2026-05-01", "close": 385.690002, "volume": 30105200, "open": 381.6300048828125, "high": 386.760009765625, "low": 379.04998779296875 }, { "date": "2026-05-04", "close": 383.25, "volume": 26298600, "open": 385.6300048828125, "high": 387.3800048828125, "low": 379.7900085449219 }, { "date": "2026-05-05", "close": 388.429993, "volume": 23878600, "open": 386.2300109863281, "high": 392.82000732421875, "low": 384.0199890136719 }, { "date": "2026-05-06", "close": 398.040009, "volume": 31308500, "open": 394.25, "high": 399.8500061035156, "low": 392.760009765625 }, { "date": "2026-05-07", "close": 397.98999, "volume": 24433500, "open": 399.9200134277344, "high": 400.1000061035156, "low": 392.67999267578125 }, { "date": "2026-05-08", "close": 400.799988, "volume": 21461800, "open": 397.0, "high": 402.0, "low": 396.3599853515625 }, { "date": "2026-05-11", "close": 388.640015, "volume": 30753700, "open": 393.6499938964844, "high": 397.44000244140625, "low": 388.4700012207031 }, { "date": "2026-05-12", "close": 387.350006, "volume": 26017500, "open": 387.3399963378906, "high": 388.5199890136719, "low": 382.7699890136719 }, { "date": "2026-05-13", "close": 402.619995, "volume": 28144600, "open": 385.6000061035156, "high": 403.70001220703125, "low": 385.0 }, { "date": "2026-05-14", "close": 401.070007, "volume": 21136700, "open": 397.2799987792969, "high": 402.92999267578125, "low": 395.8399963378906 }, { "date": "2026-05-15", "close": 396.779999, "volume": 20309700, "open": 396.32000732421875, "high": 399.5400085449219, "low": 393.17999267578125 }, { "date": "2026-05-18", "close": 396.940002, "volume": 26837200, "open": 395.69000244140625, "high": 408.6099853515625, "low": 394.5299987792969 }, { "date": "2026-05-19", "close": 387.660004, "volume": 39545700, "open": 396.9599914550781, "high": 397.1499938964844, "low": 386.1099853515625 }, { "date": "2026-05-20", "close": 388.910004, "volume": 31744400, "open": 387.70001220703125, "high": 393.8599853515625, "low": 382.8999938964844 }, { "date": "2026-05-21", "close": 387.660004, "volume": 24852800, "open": 385.70001220703125, "high": 392.5, "low": 383.0199890136719 }, { "date": "2026-05-22", "close": 382.970001, "volume": 20442100, "open": 387.3500061035156, "high": 388.739990234375, "low": 381.7699890136719 }, { "date": "2026-05-26", "close": 388.880005, "volume": 27747400, "open": 384.510009765625, "high": 389.260009765625, "low": 382.6000061035156 }, { "date": "2026-05-27", "close": 388.829987, "volume": 23087300, "open": 386.6700134277344, "high": 393.8800048828125, "low": 385.8999938964844 }, { "date": "2026-05-28", "close": 390.130005, "volume": 24357500, "open": 388.0, "high": 391.8699951171875, "low": 385.1600036621094 }, { "date": "2026-05-29", "close": 380.339996, "volume": 44415800, "open": 385.239990234375, "high": 385.239990234375, "low": 378.4599914550781 }, { "date": "2026-06-01", "close": 376.369995, "volume": 28672100, "open": 376.5199890136719, "high": 378.55999755859375, "low": 373.5199890136719 }, { "date": "2026-06-02", "close": 361.850006, "volume": 50412300, "open": 366.5899963378906, "high": 373.5400085449219, "low": 358.44000244140625 }, { "date": "2026-06-03", "close": 358.98999, "volume": 55441600, "open": 362.0299987792969, "high": 366.45001220703125, "low": 358.0799865722656 }, { "date": "2026-06-04", "close": 372.190002, "volume": 44055500, "open": 358.8999938964844, "high": 373.25, "low": 358.2099914550781 }, { "date": "2026-06-05", "close": 368.529999, "volume": 37471200, "open": 366.3399963378906, "high": 372.0799865722656, "low": 364.1199951171875 }, { "date": "2026-06-08", "close": 363.309998, "volume": 27942500, "open": 365.17999267578125, "high": 366.20001220703125, "low": 360.5299987792969 }, { "date": "2026-06-09", "close": 364.26001, "volume": 29535100, "open": 367.0899963378906, "high": 372.0799865722656, "low": 357.29998779296875 }, { "date": "2026-06-10", "close": 356.380005, "volume": 32357100, "open": 363.19000244140625, "high": 368.55999755859375, "low": 355.20001220703125 }, { "date": "2026-06-11", "close": 357.769989, "volume": 35538200, "open": 355.92999267578125, "high": 358.79998779296875, "low": 346.3599853515625 }, { "date": "2026-06-12", "close": 359.679993, "volume": 24704600, "open": 362.6199951171875, "high": 366.57000732421875, "low": 354.94000244140625 }, { "date": "2026-06-15", "close": 369.350006, "volume": 27727500, "open": 367.92999267578125, "high": 372.989990234375, "low": 366.54998779296875 }, { "date": "2026-06-16", "close": 373.25, "volume": 24876100, "open": 369.6000061035156, "high": 376.0, "low": 367.05999755859375 }, { "date": "2026-06-17", "close": 363.790009, "volume": 24543600, "open": 369.1300048828125, "high": 372.3299865722656, "low": 362.0199890136719 }, { "date": "2026-06-18", "close": 368.029999, "volume": 44470100, "open": 365.75, "high": 369.4800109863281, "low": 358.6700134277344 }, { "date": "2026-06-22", "close": 349.679993, "volume": 52814800, "open": 357.95001220703125, "high": 358.9200134277344, "low": 341.7200012207031 }, { "date": "2026-06-23", "close": 346.130005, "volume": 34007700, "open": 340.69000244140625, "high": 349.2900085449219, "low": 340.20001220703125 }, { "date": "2026-06-24", "close": 345.290009, "volume": 44997300, "open": 349.0400085449219, "high": 353.4800109863281, "low": 341.92999267578125 }, { "date": "2026-06-25", "close": 343.709991, "volume": 44491400, "open": 336.7300109863281, "high": 345.57000732421875, "low": 335.8399963378906 }, { "date": "2026-06-26", "close": 337.390015, "volume": 114706300, "open": 342.54998779296875, "high": 346.3599853515625, "low": 330.20001220703125 }, { "date": "2026-06-29", "close": 353.649994, "volume": 34213900, "open": 341.8299865722656, "high": 354.3500061035156, "low": 340.6700134277344 }, { "date": "2026-06-30", "close": 357.369995, "volume": 35237200, "open": 353.8699951171875, "high": 358.6199951171875, "low": 350.3999938964844 }, { "date": "2026-07-01", "close": 361.209991, "volume": 26736400, "open": 358.3699951171875, "high": 362.9700012207031, "low": 356.42999267578125 }, { "date": "2026-07-02", "close": 359.910004, "volume": 25974800, "open": 359.4800109863281, "high": 364.2099914550781, "low": 353.4200134277344 }, { "date": "2026-07-06", "close": 366.459991, "volume": 26915800, "open": 361.54998779296875, "high": 367.92999267578125, "low": 357.3800048828125 }, { "date": "2026-07-07", "close": 367.029999, "volume": 24045600, "open": 369.07000732421875, "high": 373.1600036621094, "low": 365.5 }, { "date": "2026-07-08", "close": 361.920013, "volume": 22094800, "open": 364.760009765625, "high": 367.8399963378906, "low": 358.0199890136719 }, { "date": "2026-07-09", "close": 358.890015, "volume": 24729100, "open": 354.30999755859375, "high": 359.6499938964844, "low": 351.0799865722656 }, { "date": "2026-07-10", "close": 357.179993, "volume": 18146100, "open": 357.5299987792969, "high": 357.82000732421875, "low": 352.75 }, { "date": "2026-07-13", "close": 352.51001, "volume": 15901700, "open": 356.19000244140625, "high": 358.1300048828125, "low": 351.75 }, { "date": "2026-07-14", "close": 359.51001, "volume": 18259400, "open": 351.20001220703125, "high": 360.1600036621094, "low": 351.0899963378906 }, { "date": "2026-07-15", "close": 370.920013, "volume": 28284600, "open": 357.9700012207031, "high": 373.6499938964844, "low": 357.760009765625 }, { "date": "2026-07-16", "close": 354.459991, "volume": 41158500, "open": 373.05999755859375, "high": 375.2699890136719, "low": 352.29998779296875 }, { "date": "2026-07-17", "close": 346.769989, "volume": 29959300, "open": 346.0, "high": 348.5199890136719, "low": 341.3599853515625 }, { "date": "2026-07-20", "close": 351.98999, "volume": 24736600, "open": 350.8800048828125, "high": 359.67999267578125, "low": 350.5199890136719 }, { "date": "2026-07-21", "close": 347.149994, "volume": 23369800, "open": 351.32000732421875, "high": 351.32000732421875, "low": 347.0 }, { "date": "2026-07-22", "close": 342.089996, "volume": 39334100, "open": 348.1600036621094, "high": 349.94000244140625, "low": 341.7300109863281 }, { "date": "2026-07-23", "close": 317.690002, "volume": 69419700, "open": 321.1300048828125, "high": 324.489990234375, "low": 314.8999938964844 }, { "date": "2026-07-24", "close": 319.73999, "volume": 31806600, "open": 318.4200134277344, "high": 324.17999267578125, "low": 317.32000732421875 }, { "date": "2026-07-27", "close": 326.559998, "volume": 28471600, "open": 325.0400085449219, "high": 330.4200134277344, "low": 324.45001220703125 }, { "date": "2026-07-28", "close": 333.709991, "volume": 29511900, "open": 327.8999938964844, "high": 335.8800048828125, "low": 324.44000244140625 }, { "date": "2026-07-29", "close": 336.709991, "volume": 27501600, "open": 334.6700134277344, "high": 342.5, "low": 331.6199951171875 }, { "date": "2026-07-30", "close": 333.660004, "volume": 30168000, "open": 334.20001220703125, "high": 336.510009765625, "low": 330.3399963378906 }, { "date": "2026-07-31", "close": 356.130005, "volume": 46498000, "open": 340.8299865722656, "high": 358.5799865722656, "low": 340.0 }, { "date": "2026-08-03", "close": 373.51001, "volume": 38669700, "open": 365.45001220703125, "high": 376.69000244140625, "low": 363.3500061035156 }, { "date": "2026-08-04", "close": 377.649994, "volume": 35705700, "open": 368.2200012207031, "high": 380.5199890136719, "low": 367.5 }, { "date": "2026-08-05", "close": 362.429993, "volume": 46926300, "open": 383.3399963378906, "high": 384.4800109863281, "low": 356.7699890136719 }, { "date": "2026-08-06", "close": 357.75, "volume": 25235900, "open": 360.7699890136719, "high": 364.1300048828125, "low": 356.8800048828125 }, { "date": "2026-08-07", "close": 354.299988, "volume": 19859900, "open": 356.7200012207031, "high": 358.8999938964844, "low": 353.7799987792969 }, { "date": "2026-08-10", "close": 357.519989, "volume": 18991400, "open": 355.17999267578125, "high": 357.6099853515625, "low": 352.7099914550781 }, { "date": "2026-08-11", "close": 343.799988, "volume": 29081800, "open": 355.8900146484375, "high": 356.80999755859375, "low": 343.3900146484375 }, { "date": "2026-08-12", "close": 343.540009, "volume": 25012000, "open": 346.30999755859375, "high": 346.4800109863281, "low": 340.8800048828125 }, { "date": "2026-08-13", "close": 346.359985, "volume": 17866100, "open": 345.7699890136719, "high": 347.92999267578125, "low": 343.760009765625 }, { "date": "2026-08-14", "close": 345.899994, "volume": 17808600, "open": 346.79998779296875, "high": 350.45001220703125, "low": 344.5 }, { "date": "2026-08-17", "close": 344.0, "volume": 18291300, "open": 346.2699890136719, "high": 347.25, "low": 341.92999267578125 }, { "date": "2026-08-18", "close": 344.200012, "volume": 19248800, "open": 342.4100036621094, "high": 344.8699951171875, "low": 340.19000244140625 }, { "date": "2026-08-19", "close": 344.720001, "volume": 19733800, "open": 342.4599914550781, "high": 346.7300109863281, "low": 340.6600036621094 }, { "date": "2026-08-20", "close": 340.670013, "volume": 18570400, "open": 343.05999755859375, "high": 343.8999938964844, "low": 338.57000732421875 }, { "date": "2026-08-21", "close": 344.820007, "volume": 20849800, "open": 342.5799865722656, "high": 346.20001220703125, "low": 340.3999938964844 }, { "date": "2026-08-24", "close": 348.059998, "volume": 26338200, "open": 343.6199951171875, "high": 351.6000061035156, "low": 342.489990234375 }, { "date": "2026-08-25", "close": 346.959991, "volume": 20649700, "open": 349.6400146484375, "high": 350.1600036621094, "low": 345.6000061035156 }, { "date": "2026-08-26", "close": 342.0, "volume": 20420300, "open": 346.6199951171875, "high": 346.8800048828125, "low": 340.17999267578125 }, { "date": "2026-08-27", "close": 340.649994, "volume": 23391400, "open": 339.6700134277344, "high": 341.69000244140625, "low": 338.5199890136719 }, { "date": "2026-08-28", "close": 346.589996, "volume": 25347200, "open": 340.7099914550781, "high": 349.1400146484375, "low": 340.2699890136719 }, { "date": "2026-08-31", "close": 339.350006, "volume": 33493600, "open": 343.8299865722656, "high": 344.5899963378906, "low": 337.1600036621094 }, { "date": "2026-09-01", "close": 335.019989, "volume": 23342700, "open": 336.0, "high": 337.20001220703125, "low": 333.04998779296875 }, { "date": "2026-09-02", "close": 337.119995, "volume": 22582300, "open": 334.05999755859375, "high": 340.0, "low": 332.82000732421875 }, { "date": "2026-09-03", "close": 342.480011, "volume": 20726900, "open": 340.55999755859375, "high": 344.67999267578125, "low": 340.05999755859375 }, { "date": "2026-09-04", "close": 338.459991, "volume": 23189300, "open": 342.4700012207031, "high": 343.5299987792969, "low": 337.0899963378906 }, { "date": "2026-09-08", "close": 338.359985, "volume": 22915800, "open": 335.4200134277344, "high": 339.67999267578125, "low": 333.2200012207031 }, { "date": "2026-09-09", "close": 330.649994, "volume": 33151600, "open": 331.6499938964844, "high": 331.8500061035156, "low": 327.8999938964844 }, { "date": "2026-09-10", "close": 332.600006, "volume": 23557600, "open": 328.2300109863281, "high": 333.2300109863281, "low": 327.739990234375 }, { "date": "2026-09-11", "close": 338.5, "volume": 24708300, "open": 335.0299987792969, "high": 342.9800109863281, "low": 335.0299987792969 }, { "date": "2026-09-14", "close": 349.390015, "volume": 35905400, "open": 343.1199951171875, "high": 349.9100036621094, "low": 342.1400146484375 }, { "date": "2026-09-15", "close": 344.980011, "volume": 21928600, "open": 346.79998779296875, "high": 348.07000732421875, "low": 342.70001220703125 }, { "date": "2026-09-16", "close": 342.869995, "volume": 18928900, "open": 347.0799865722656, "high": 348.3999938964844, "low": 340.6400146484375 }, { "date": "2026-09-17", "close": 347.329987, "volume": 19238400, "open": 348.67999267578125, "high": 349.5, "low": 343.8900146484375 }, { "date": "2026-09-18", "close": 349.540009, "volume": 47631800, "open": 357.30999755859375, "high": 359.44000244140625, "low": 348.45001220703125 }, { "date": "2026-09-21", "close": 354.970001, "volume": 30455400, "open": 350.6400146484375, "high": 357.6099853515625, "low": 349.1000061035156 }, { "date": "2026-09-22", "close": 351.160004, "volume": 29788600, "open": 357.6499938964844, "high": 364.1700134277344, "low": 350.2200012207031 }, { "date": "2026-09-23", "close": 337.829987, "volume": 35576200, "open": 349.8599853515625, "high": 350.0, "low": 337.45001220703125 }, { "date": "2026-09-24", "close": 342.359985, "volume": 23777200, "open": 336.2200012207031, "high": 343.0899963378906, "low": 336.0199890136719 }, { "date": "2026-09-25", "close": 343.920013, "volume": 21880800, "open": 342.3500061035156, "high": 347.0299987792969, "low": 341.1099853515625 }, { "date": "2026-09-28", "close": 342.75, "volume": 19318300, "open": 340.70001220703125, "high": 343.5899963378906, "low": 339.55999755859375 }, { "date": "2026-09-29", "close": 340.920013, "volume": 21066900, "open": 341.95001220703125, "high": 342.8399963378906, "low": 338.0199890136719 }, { "date": "2026-09-30", "close": 344.079987, "volume": 37373700, "open": 344.1499938964844, "high": 352.6000061035156, "low": 340.989990234375 }, { "date": "2026-10-01", "close": 338.23999, "volume": 33269300, "open": 350.7900085449219, "high": 353.2200012207031, "low": 335.510009765625 }, { "date": "2026-10-02", "close": 343.5, "volume": 23772100, "open": 341.32000732421875, "high": 345.7699890136719, "low": 341.1600036621094 }, { "date": "2026-10-05", "close": 346.470001, "volume": 25630600, "open": 342.5899963378906, "high": 348.0899963378906, "low": 342.3999938964844 }, { "date": "2026-10-06", "close": 347.679993, "volume": 18715600, "open": 347.3699951171875, "high": 349.0899963378906, "low": 344.67999267578125 }, { "date": "2026-10-07", "close": 350.5, "volume": 20911600, "open": 346.7200012207031, "high": 350.79998779296875, "low": 343.07000732421875 }, { "date": "2026-10-08", "close": 348.290009, "volume": 23511100, "open": 353.1400146484375, "high": 356.8299865722656, "low": 346.5199890136719 }, { "date": "2026-10-09", "close": 351.660004, "volume": 17281500, "open": 351.3999938964844, "high": 354.70001220703125, "low": 350.30999755859375 }, { "date": "2026-10-12", "close": 352.720001, "volume": 19076400, "open": 351.8599853515625, "high": 356.5, "low": 350.5 }, { "date": "2026-10-13", "close": 353.779999, "volume": 23207700, "open": 356.2300109863281, "high": 358.5799865722656, "low": 351.6000061035156 }, { "date": "2026-10-14", "close": 347.640015, "volume": 28018500, "open": 355.57000732421875, "high": 359.3999938964844, "low": 346.3399963378906 }, { "date": "2026-10-15", "close": 349.220001, "volume": 21328200, "open": 344.70001220703125, "high": 352.1499938964844, "low": 340.6099853515625 }, { "date": "2026-10-16", "close": 340.589996, "volume": 28641900, "open": 348.2799987792969, "high": 350.6600036621094, "low": 339.0799865722656 }, { "date": "2026-10-19", "close": 344.179993, "volume": 19808300, "open": 343.6700134277344, "high": 346.5799865722656, "low": 341.8500061035156 }, { "date": "2026-10-20", "close": 340.279999, "volume": 18316900, "open": 343.6499938964844, "high": 344.7699890136719, "low": 338.3599853515625 }, { "date": "2026-10-21", "close": 334.76001, "volume": 29165500, "open": 336.9800109863281, "high": 337.2699890136719, "low": 330.3800048828125 }, { "date": "2026-10-22", "close": 324.220001, "volume": 27748100, "open": 330.4599914550781, "high": 331.42999267578125, "low": 322.0 }, { "date": "2026-10-23", "close": 320.209991, "volume": 17569600, "open": 321.1499938964844, "high": 324.5299987792969, "low": 320.17999267578125 }, { "date": "2026-10-26", "close": 316.799988, "volume": 23991800, "open": 320.8900146484375, "high": 321.4800109863281, "low": 316.6000061035156 }, { "date": "2026-10-27", "close": 320.579987, "volume": 28633100, "open": 317.0, "high": 323.8800048828125, "low": 316.8599853515625 }, { "date": "2026-10-28", "close": 324.890015, "volume": 63109000, "open": 323.7699890136719, "high": 326.4100036621094, "low": 322.6600036621094 }, { "date": "2026-10-29", "close": 283.820007, "volume": 139738300, "open": 286.8800048828125, "high": 288.3299865722656, "low": 280.3599853515625 }, { "date": "2026-10-30", "close": 279.839996, "volume": 65695000, "open": 281.1199951171875, "high": 283.1400146484375, "low": 276.9200134277344 }, { "date": "2026-11-02", "close": 278.98999, "volume": 48512300, "open": 282.4599914550781, "high": 287.0, "low": 278.79998779296875 }, { "date": "2026-11-03", "close": 280.029999, "volume": 34974500, "open": 280.2300109863281, "high": 281.6099853515625, "low": 277.20001220703125 }, { "date": "2026-11-04", "close": 288.929993, "volume": 51550300, "open": 283.510009765625, "high": 296.489990234375, "low": 283.3999938964844 }, { "date": "2026-11-05", "close": 282.570007, "volume": 53412800, "open": 293.9700012207031, "high": 295.6000061035156, "low": 277.07000732421875 }, { "date": "2026-11-06", "close": 284.779999, "volume": 36345900, "open": 284.8999938964844, "high": 290.489990234375, "low": 284.5899963378906 }, { "date": "2026-11-09", "close": 288.149994, "volume": 36497900, "open": 292.04998779296875, "high": 296.3299865722656, "low": 288.010009765625 }, { "date": "2026-11-10", "close": 287.380005, "volume": 28396800, "open": 288.9800109863281, "high": 292.0199890136719, "low": 285.67999267578125 }, { "date": "2026-11-11", "close": 293.450012, "volume": 26122800, "open": 290.1099853515625, "high": 295.739990234375, "low": 289.4800109863281 }, { "date": "2026-11-12", "close": 298.700012, "volume": 35346300, "open": 293.7699890136719, "high": 302.55999755859375, "low": 293.69000244140625 } ], "indicators": { "sma20": 305.6575, "sma50": 329.12, "return_20d": -14.467, "rsi14": 38.23, "realized_vol_20d": 54.56 }, "status": "observed" }, "META": { "symbol": "META", "name": "Meta Platforms Inc.", "group": "Companies", "sector": "Communication services", "asset_class": "common_stock", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/META/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 623.609985, "prev_close": 628.77002, "change": -5.160035, "change_pct": -0.8207, "volume": 10282600, "history": [ { "date": "2023-11-13", "close": 329.190002, "volume": 16908900, "open": 326.20001220703125, "high": 332.3299865722656, "low": 325.70001220703125 }, { "date": "2023-11-14", "close": 336.309998, "volume": 17179400, "open": 334.5400085449219, "high": 338.1000061035156, "low": 333.3299865722656 }, { "date": "2023-11-15", "close": 332.709991, "volume": 14531200, "open": 337.92999267578125, "high": 338.3999938964844, "low": 330.0199890136719 }, { "date": "2023-11-16", "close": 334.190002, "volume": 18932600, "open": 329.3699951171875, "high": 334.5799865722656, "low": 326.3800048828125 }, { "date": "2023-11-17", "close": 335.040009, "volume": 14494400, "open": 330.260009765625, "high": 335.5, "low": 329.3500061035156 }, { "date": "2023-11-20", "close": 339.970001, "volume": 16960500, "open": 334.8900146484375, "high": 341.8699951171875, "low": 334.19000244140625 }, { "date": "2023-11-21", "close": 336.980011, "volume": 12027900, "open": 338.3299865722656, "high": 339.8999938964844, "low": 335.8999938964844 }, { "date": "2023-11-22", "close": 341.48999, "volume": 10702700, "open": 339.2099914550781, "high": 342.9200134277344, "low": 338.5799865722656 }, { "date": "2023-11-24", "close": 338.230011, "volume": 5467500, "open": 340.1300048828125, "high": 341.8599853515625, "low": 336.7699890136719 }, { "date": "2023-11-27", "close": 334.700012, "volume": 15684500, "open": 336.17999267578125, "high": 339.8999938964844, "low": 334.20001220703125 }, { "date": "2023-11-28", "close": 338.98999, "volume": 12637200, "open": 333.3999938964844, "high": 339.3800048828125, "low": 333.3999938964844 }, { "date": "2023-11-29", "close": 332.200012, "volume": 16024500, "open": 339.69000244140625, "high": 339.8999938964844, "low": 330.7799987792969 }, { "date": "2023-11-30", "close": 327.149994, "volume": 23146400, "open": 331.8900146484375, "high": 333.5, "low": 322.3999938964844 }, { "date": "2023-12-01", "close": 324.820007, "volume": 15276400, "open": 325.4800109863281, "high": 326.8599853515625, "low": 320.760009765625 }, { "date": "2023-12-04", "close": 320.019989, "volume": 19037100, "open": 317.2900085449219, "high": 320.8599853515625, "low": 313.6600036621094 }, { "date": "2023-12-05", "close": 318.290009, "volume": 16952100, "open": 318.9800109863281, "high": 321.8800048828125, "low": 315.3900146484375 }, { "date": "2023-12-06", "close": 317.450012, "volume": 11294300, "open": 321.92999267578125, "high": 322.25, "low": 317.0400085449219 }, { "date": "2023-12-07", "close": 326.589996, "volume": 15905100, "open": 317.7699890136719, "high": 328.239990234375, "low": 317.7699890136719 }, { "date": "2023-12-08", "close": 332.75, "volume": 14087400, "open": 323.0899963378906, "high": 333.1700134277344, "low": 323.0 }, { "date": "2023-12-11", "close": 325.279999, "volume": 25802500, "open": 329.3999938964844, "high": 329.8900146484375, "low": 320.0 }, { "date": "2023-12-12", "close": 334.220001, "volume": 18485500, "open": 324.6000061035156, "high": 334.4700012207031, "low": 324.55999755859375 }, { "date": "2023-12-13", "close": 334.73999, "volume": 16353300, "open": 333.92999267578125, "high": 338.3699951171875, "low": 332.6400146484375 }, { "date": "2023-12-14", "close": 333.170013, "volume": 19607300, "open": 333.8500061035156, "high": 334.70001220703125, "low": 328.6400146484375 }, { "date": "2023-12-15", "close": 334.920013, "volume": 31776900, "open": 331.989990234375, "high": 338.6600036621094, "low": 331.2200012207031 }, { "date": "2023-12-18", "close": 344.619995, "volume": 18993900, "open": 337.4800109863281, "high": 347.55999755859375, "low": 337.0199890136719 }, { "date": "2023-12-19", "close": 350.359985, "volume": 17729400, "open": 345.5799865722656, "high": 353.6000061035156, "low": 345.1199951171875 }, { "date": "2023-12-20", "close": 349.279999, "volume": 16369900, "open": 348.6499938964844, "high": 354.9599914550781, "low": 347.7900085449219 }, { "date": "2023-12-21", "close": 354.089996, "volume": 15289600, "open": 352.9800109863281, "high": 356.4100036621094, "low": 349.2099914550781 }, { "date": "2023-12-22", "close": 353.390015, "volume": 11772800, "open": 355.5799865722656, "high": 357.20001220703125, "low": 351.2200012207031 }, { "date": "2023-12-26", "close": 354.829987, "volume": 9898600, "open": 354.989990234375, "high": 356.9800109863281, "low": 353.45001220703125 }, { "date": "2023-12-27", "close": 357.829987, "volume": 13207900, "open": 356.07000732421875, "high": 359.0, "low": 355.30999755859375 }, { "date": "2023-12-28", "close": 358.320007, "volume": 11798800, "open": 359.70001220703125, "high": 361.8999938964844, "low": 357.80999755859375 }, { "date": "2023-12-29", "close": 353.959991, "volume": 14987100, "open": 358.989990234375, "high": 360.0, "low": 351.82000732421875 }, { "date": "2024-01-02", "close": 346.290009, "volume": 19042200, "open": 351.32000732421875, "high": 353.1600036621094, "low": 340.010009765625 }, { "date": "2024-01-03", "close": 344.470001, "volume": 15451100, "open": 344.9800109863281, "high": 347.95001220703125, "low": 343.17999267578125 }, { "date": "2024-01-04", "close": 347.119995, "volume": 12099900, "open": 344.5, "high": 348.1499938964844, "low": 343.3999938964844 }, { "date": "2024-01-05", "close": 351.950012, "volume": 13920700, "open": 346.989990234375, "high": 353.5, "low": 346.260009765625 }, { "date": "2024-01-08", "close": 358.660004, "volume": 13890200, "open": 354.70001220703125, "high": 358.9800109863281, "low": 352.04998779296875 }, { "date": "2024-01-09", "close": 357.429993, "volume": 13463900, "open": 356.3999938964844, "high": 360.6400146484375, "low": 355.3599853515625 }, { "date": "2024-01-10", "close": 370.470001, "volume": 22117200, "open": 360.1700134277344, "high": 372.94000244140625, "low": 359.0799865722656 }, { "date": "2024-01-11", "close": 369.670013, "volume": 17205400, "open": 372.1300048828125, "high": 372.7799987792969, "low": 362.92999267578125 }, { "date": "2024-01-12", "close": 374.48999, "volume": 19310000, "open": 370.1600036621094, "high": 377.05999755859375, "low": 369.5400085449219 }, { "date": "2024-01-16", "close": 367.459991, "volume": 15306900, "open": 373.6499938964844, "high": 375.6099853515625, "low": 367.2300109863281 }, { "date": "2024-01-17", "close": 368.369995, "volume": 12724800, "open": 366.29998779296875, "high": 368.5400085449219, "low": 358.6099853515625 }, { "date": "2024-01-18", "close": 376.130005, "volume": 16354300, "open": 371.489990234375, "high": 376.8500061035156, "low": 370.95001220703125 }, { "date": "2024-01-19", "close": 383.450012, "volume": 21670800, "open": 379.0, "high": 384.3599853515625, "low": 377.9700012207031 }, { "date": "2024-01-22", "close": 381.779999, "volume": 17680500, "open": 387.95001220703125, "high": 390.3500061035156, "low": 381.1600036621094 }, { "date": "2024-01-23", "close": 385.200012, "volume": 15506100, "open": 384.6199951171875, "high": 388.3800048828125, "low": 382.0799865722656 }, { "date": "2024-01-24", "close": 390.700012, "volume": 15698500, "open": 390.0, "high": 396.1499938964844, "low": 387.80999755859375 }, { "date": "2024-01-25", "close": 393.179993, "volume": 15091100, "open": 390.1700134277344, "high": 395.489990234375, "low": 385.6600036621094 }, { "date": "2024-01-26", "close": 394.140015, "volume": 13163700, "open": 394.3500061035156, "high": 396.7900085449219, "low": 391.5899963378906 }, { "date": "2024-01-29", "close": 401.019989, "volume": 18742400, "open": 394.989990234375, "high": 402.92999267578125, "low": 393.1000061035156 }, { "date": "2024-01-30", "close": 400.059998, "volume": 18614700, "open": 403.5899963378906, "high": 406.3599853515625, "low": 399.57000732421875 }, { "date": "2024-01-31", "close": 390.140015, "volume": 20180800, "open": 389.0, "high": 398.0, "low": 387.1000061035156 }, { "date": "2024-02-01", "close": 394.779999, "volume": 29727100, "open": 393.94000244140625, "high": 400.5, "low": 393.04998779296875 }, { "date": "2024-02-02", "close": 474.98999, "volume": 84707600, "open": 459.6000061035156, "high": 485.9599914550781, "low": 453.010009765625 }, { "date": "2024-02-05", "close": 459.410004, "volume": 40832400, "open": 469.8800048828125, "high": 471.8999938964844, "low": 459.2200012207031 }, { "date": "2024-02-06", "close": 454.720001, "volume": 21655200, "open": 464.0, "high": 467.1199951171875, "low": 453.0 }, { "date": "2024-02-07", "close": 469.589996, "volume": 23066000, "open": 458.0, "high": 471.5199890136719, "low": 456.17999267578125 }, { "date": "2024-02-08", "close": 470.0, "volume": 18815100, "open": 468.32000732421875, "high": 470.5899963378906, "low": 465.0299987792969 }, { "date": "2024-02-09", "close": 468.109985, "volume": 18413100, "open": 472.95001220703125, "high": 473.5899963378906, "low": 467.4700012207031 }, { "date": "2024-02-12", "close": 468.899994, "volume": 19382000, "open": 468.19000244140625, "high": 479.1499938964844, "low": 466.5799865722656 }, { "date": "2024-02-13", "close": 460.119995, "volume": 20916600, "open": 456.8699951171875, "high": 467.8900146484375, "low": 455.0899963378906 }, { "date": "2024-02-14", "close": 473.279999, "volume": 16858400, "open": 467.92999267578125, "high": 474.1099853515625, "low": 466.0899963378906 }, { "date": "2024-02-15", "close": 484.029999, "volume": 24212300, "open": 475.2799987792969, "high": 488.6199951171875, "low": 472.2200012207031 }, { "date": "2024-02-16", "close": 473.320007, "volume": 23324600, "open": 478.1099853515625, "high": 478.9599914550781, "low": 469.2099914550781 }, { "date": "2024-02-20", "close": 471.75, "volume": 18015500, "open": 469.7200012207031, "high": 476.17999267578125, "low": 466.55999755859375 }, { "date": "2024-02-21", "close": 468.029999, "volume": 12921800, "open": 466.5, "high": 469.0, "low": 461.7900085449219 }, { "date": "2024-02-22", "close": 486.130005, "volume": 21625800, "open": 480.239990234375, "high": 489.989990234375, "low": 476.05999755859375 }, { "date": "2024-02-23", "close": 484.029999, "volume": 18374300, "open": 488.04998779296875, "high": 494.3599853515625, "low": 482.3500061035156 }, { "date": "2024-02-26", "close": 481.73999, "volume": 12101400, "open": 483.4700012207031, "high": 486.1400146484375, "low": 480.6000061035156 }, { "date": "2024-02-27", "close": 487.049988, "volume": 10809600, "open": 479.9800109863281, "high": 487.2699890136719, "low": 479.9200134277344 }, { "date": "2024-02-28", "close": 484.019989, "volume": 12715500, "open": 485.0, "high": 491.04998779296875, "low": 482.75 }, { "date": "2024-02-29", "close": 490.130005, "volume": 17732000, "open": 488.44000244140625, "high": 491.70001220703125, "low": 482.6099853515625 }, { "date": "2024-03-01", "close": 502.299988, "volume": 16273600, "open": 492.1099853515625, "high": 504.25, "low": 491.8500061035156 }, { "date": "2024-03-04", "close": 498.190002, "volume": 12324100, "open": 503.0, "high": 504.4200134277344, "low": 496.4200134277344 }, { "date": "2024-03-05", "close": 490.220001, "volume": 15325300, "open": 495.0, "high": 495.5799865722656, "low": 487.8900146484375 }, { "date": "2024-03-06", "close": 496.089996, "volume": 11757900, "open": 497.6300048828125, "high": 502.9700012207031, "low": 494.2900085449219 }, { "date": "2024-03-07", "close": 512.190002, "volume": 18586400, "open": 503.2799987792969, "high": 519.8499755859375, "low": 501.3800048828125 }, { "date": "2024-03-08", "close": 505.950012, "volume": 18597100, "open": 514.1900024414062, "high": 523.5700073242188, "low": 499.3500061035156 }, { "date": "2024-03-11", "close": 483.589996, "volume": 20428300, "open": 497.010009765625, "high": 497.32000732421875, "low": 476.0 }, { "date": "2024-03-12", "close": 499.75, "volume": 15448200, "open": 493.260009765625, "high": 502.30999755859375, "low": 484.7300109863281 }, { "date": "2024-03-13", "close": 495.570007, "volume": 12090700, "open": 495.3900146484375, "high": 500.9800109863281, "low": 491.0299987792969 }, { "date": "2024-03-14", "close": 491.829987, "volume": 12620000, "open": 500.260009765625, "high": 501.3500061035156, "low": 488.1600036621094 }, { "date": "2024-03-15", "close": 484.100006, "volume": 29153600, "open": 489.010009765625, "high": 491.8299865722656, "low": 481.29998779296875 }, { "date": "2024-03-18", "close": 496.980011, "volume": 11755300, "open": 491.9100036621094, "high": 497.4200134277344, "low": 486.80999755859375 }, { "date": "2024-03-19", "close": 496.23999, "volume": 10903100, "open": 488.1700134277344, "high": 496.6300048828125, "low": 481.2799987792969 }, { "date": "2024-03-20", "close": 505.519989, "volume": 11711100, "open": 499.5, "high": 508.20001220703125, "low": 495.1700134277344 }, { "date": "2024-03-21", "close": 507.76001, "volume": 9712500, "open": 514.7100219726562, "high": 515.0399780273438, "low": 506.010009765625 }, { "date": "2024-03-22", "close": 509.579987, "volume": 8120600, "open": 507.0, "high": 509.9700012207031, "low": 504.3399963378906 }, { "date": "2024-03-25", "close": 503.019989, "volume": 8380600, "open": 505.7900085449219, "high": 507.2200012207031, "low": 500.239990234375 }, { "date": "2024-03-26", "close": 495.890015, "volume": 11205400, "open": 505.1300048828125, "high": 510.0, "low": 495.2099914550781 }, { "date": "2024-03-27", "close": 493.859985, "volume": 9989700, "open": 499.29998779296875, "high": 499.8900146484375, "low": 488.07000732421875 }, { "date": "2024-03-28", "close": 485.579987, "volume": 15212800, "open": 492.8399963378906, "high": 492.8900146484375, "low": 485.1499938964844 }, { "date": "2024-04-01", "close": 491.350006, "volume": 9247000, "open": 487.20001220703125, "high": 497.42999267578125, "low": 481.7799987792969 }, { "date": "2024-04-02", "close": 497.369995, "volume": 11081000, "open": 485.1000061035156, "high": 497.5299987792969, "low": 484.6499938964844 }, { "date": "2024-04-03", "close": 506.73999, "volume": 12099200, "open": 498.92999267578125, "high": 507.239990234375, "low": 498.75 }, { "date": "2024-04-04", "close": 510.920013, "volume": 26476300, "open": 516.4199829101562, "high": 530.0, "low": 510.5799865722656 }, { "date": "2024-04-05", "close": 527.340027, "volume": 19263300, "open": 516.8599853515625, "high": 530.7000122070312, "low": 514.4099731445312 }, { "date": "2024-04-08", "close": 519.25, "volume": 13260600, "open": 529.280029296875, "high": 531.489990234375, "low": 518.8900146484375 }, { "date": "2024-04-09", "close": 516.900024, "volume": 10863800, "open": 522.22998046875, "high": 525.8699951171875, "low": 506.739990234375 }, { "date": "2024-04-10", "close": 519.830017, "volume": 11418500, "open": 509.2900085449219, "high": 522.5599975585938, "low": 505.79998779296875 }, { "date": "2024-04-11", "close": 523.159973, "volume": 10369500, "open": 521.1099853515625, "high": 523.8599853515625, "low": 517.2899780273438 }, { "date": "2024-04-12", "close": 511.899994, "volume": 11984500, "open": 517.75, "high": 520.1900024414062, "low": 509.3299865722656 }, { "date": "2024-04-15", "close": 500.230011, "volume": 13512900, "open": 516.719970703125, "high": 518.530029296875, "low": 497.2799987792969 }, { "date": "2024-04-16", "close": 499.76001, "volume": 9847900, "open": 498.1099853515625, "high": 504.7699890136719, "low": 497.1099853515625 }, { "date": "2024-04-17", "close": 494.170013, "volume": 12193700, "open": 503.1000061035156, "high": 503.1600036621094, "low": 487.1400146484375 }, { "date": "2024-04-18", "close": 501.799988, "volume": 14808700, "open": 499.82000732421875, "high": 512.2100219726562, "low": 499.0400085449219 }, { "date": "2024-04-19", "close": 481.070007, "volume": 25215400, "open": 502.79998779296875, "high": 502.79998779296875, "low": 475.7300109863281 }, { "date": "2024-04-22", "close": 481.730011, "volume": 17271100, "open": 489.7200012207031, "high": 492.010009765625, "low": 473.3999938964844 }, { "date": "2024-04-23", "close": 496.100006, "volume": 15079200, "open": 491.25, "high": 498.760009765625, "low": 488.9700012207031 }, { "date": "2024-04-24", "close": 493.5, "volume": 37772700, "open": 508.05999755859375, "high": 510.0, "low": 484.5799865722656 }, { "date": "2024-04-25", "close": 441.380005, "volume": 82890700, "open": 421.3999938964844, "high": 445.7699890136719, "low": 414.5 }, { "date": "2024-04-26", "close": 443.290009, "volume": 32691400, "open": 441.4599914550781, "high": 446.44000244140625, "low": 431.9599914550781 }, { "date": "2024-04-29", "close": 432.619995, "volume": 21502600, "open": 439.55999755859375, "high": 439.760009765625, "low": 428.55999755859375 }, { "date": "2024-04-30", "close": 430.170013, "volume": 18429500, "open": 431.04998779296875, "high": 439.6199951171875, "low": 429.7200012207031 }, { "date": "2024-05-01", "close": 439.190002, "volume": 20344900, "open": 428.6000061035156, "high": 449.9599914550781, "low": 427.1099853515625 }, { "date": "2024-05-02", "close": 441.679993, "volume": 15221300, "open": 438.8399963378906, "high": 443.9599914550781, "low": 432.2799987792969 }, { "date": "2024-05-03", "close": 451.959991, "volume": 16489100, "open": 445.92999267578125, "high": 454.1700134277344, "low": 443.8500061035156 }, { "date": "2024-05-06", "close": 465.679993, "volume": 15094600, "open": 455.5799865722656, "high": 466.1600036621094, "low": 453.3399963378906 }, { "date": "2024-05-07", "close": 468.23999, "volume": 13406800, "open": 466.2900085449219, "high": 471.5299987792969, "low": 461.30999755859375 }, { "date": "2024-05-08", "close": 472.600006, "volume": 11683900, "open": 463.5, "high": 475.5799865722656, "low": 463.0 }, { "date": "2024-05-09", "close": 475.420013, "volume": 9437700, "open": 470.0, "high": 476.0799865722656, "low": 467.6300048828125 }, { "date": "2024-05-10", "close": 476.200012, "volume": 10750000, "open": 477.0899963378906, "high": 477.5, "low": 469.6000061035156 }, { "date": "2024-05-13", "close": 468.01001, "volume": 14668800, "open": 472.75, "high": 473.3500061035156, "low": 462.8500061035156 }, { "date": "2024-05-14", "close": 471.850006, "volume": 10478600, "open": 463.3699951171875, "high": 472.5400085449219, "low": 460.0799865722656 }, { "date": "2024-05-15", "close": 481.540009, "volume": 13100500, "open": 474.9800109863281, "high": 482.5, "low": 471.20001220703125 }, { "date": "2024-05-16", "close": 473.230011, "volume": 16608200, "open": 475.0, "high": 477.69000244140625, "low": 472.75 }, { "date": "2024-05-17", "close": 471.910004, "volume": 10807300, "open": 470.8299865722656, "high": 472.79998779296875, "low": 468.4200134277344 }, { "date": "2024-05-20", "close": 468.839996, "volume": 11745100, "open": 469.95001220703125, "high": 473.20001220703125, "low": 467.0400085449219 }, { "date": "2024-05-21", "close": 464.630005, "volume": 11742200, "open": 467.1199951171875, "high": 470.70001220703125, "low": 462.2699890136719 }, { "date": "2024-05-22", "close": 467.779999, "volume": 10078600, "open": 467.8699951171875, "high": 473.7200012207031, "low": 465.6499938964844 }, { "date": "2024-05-23", "close": 465.779999, "volume": 11747900, "open": 472.8800048828125, "high": 474.3599853515625, "low": 461.5400085449219 }, { "date": "2024-05-24", "close": 478.220001, "volume": 12024300, "open": 467.6199951171875, "high": 479.8500061035156, "low": 466.29998779296875 }, { "date": "2024-05-28", "close": 479.920013, "volume": 10175800, "open": 476.5799865722656, "high": 480.8599853515625, "low": 474.8399963378906 }, { "date": "2024-05-29", "close": 474.359985, "volume": 9226200, "open": 474.6600036621094, "high": 479.8500061035156, "low": 473.70001220703125 }, { "date": "2024-05-30", "close": 467.049988, "volume": 10719600, "open": 471.6700134277344, "high": 471.7300109863281, "low": 464.7099914550781 }, { "date": "2024-05-31", "close": 466.829987, "volume": 16919800, "open": 465.79998779296875, "high": 469.1199951171875, "low": 454.4599914550781 }, { "date": "2024-06-03", "close": 477.48999, "volume": 11279400, "open": 470.8599853515625, "high": 479.6000061035156, "low": 468.239990234375 }, { "date": "2024-06-04", "close": 476.98999, "volume": 7088700, "open": 477.0, "high": 478.8900146484375, "low": 473.2300109863281 }, { "date": "2024-06-05", "close": 495.059998, "volume": 15690500, "open": 484.45001220703125, "high": 496.6499938964844, "low": 483.9100036621094 }, { "date": "2024-06-06", "close": 493.76001, "volume": 10667300, "open": 492.9800109863281, "high": 502.82000732421875, "low": 490.8900146484375 }, { "date": "2024-06-07", "close": 492.959991, "volume": 9380700, "open": 495.9100036621094, "high": 498.9100036621094, "low": 490.1700134277344 }, { "date": "2024-06-10", "close": 502.600006, "volume": 11220900, "open": 493.8599853515625, "high": 502.6600036621094, "low": 493.4100036621094 }, { "date": "2024-06-11", "close": 507.470001, "volume": 9673700, "open": 500.1600036621094, "high": 507.6000061035156, "low": 498.2699890136719 }, { "date": "2024-06-12", "close": 508.839996, "volume": 11983200, "open": 513.989990234375, "high": 514.010009765625, "low": 504.4700012207031 }, { "date": "2024-06-13", "close": 504.100006, "volume": 9954600, "open": 505.7099914550781, "high": 509.3599853515625, "low": 501.3599853515625 }, { "date": "2024-06-14", "close": 504.160004, "volume": 10243300, "open": 502.6499938964844, "high": 507.1499938964844, "low": 500.75 }, { "date": "2024-06-17", "close": 506.630005, "volume": 11266600, "open": 501.6700134277344, "high": 510.75, "low": 496.010009765625 }, { "date": "2024-06-18", "close": 499.48999, "volume": 13060400, "open": 504.55999755859375, "high": 506.0, "low": 495.0199890136719 }, { "date": "2024-06-20", "close": 501.700012, "volume": 11801200, "open": 502.0, "high": 503.6700134277344, "low": 496.7699890136719 }, { "date": "2024-06-21", "close": 494.779999, "volume": 22359200, "open": 503.45001220703125, "high": 503.45001220703125, "low": 492.3900146484375 }, { "date": "2024-06-24", "close": 498.910004, "volume": 13525300, "open": 499.20001220703125, "high": 507.79998779296875, "low": 494.2900085449219 }, { "date": "2024-06-25", "close": 510.600006, "volume": 12063200, "open": 497.04998779296875, "high": 510.7099914550781, "low": 495.5 }, { "date": "2024-06-26", "close": 513.119995, "volume": 8882300, "open": 506.6499938964844, "high": 513.8099975585938, "low": 504.67999267578125 }, { "date": "2024-06-27", "close": 519.559998, "volume": 10121200, "open": 514.25, "high": 522.8800048828125, "low": 513.9000244140625 }, { "date": "2024-06-28", "close": 504.220001, "volume": 15855100, "open": 517.1500244140625, "high": 521.8800048828125, "low": 503.8399963378906 }, { "date": "2024-07-01", "close": 504.679993, "volume": 10328200, "open": 504.95001220703125, "high": 506.5799865722656, "low": 493.1700134277344 }, { "date": "2024-07-02", "close": 509.5, "volume": 7739500, "open": 500.760009765625, "high": 510.5, "low": 499.45001220703125 }, { "date": "2024-07-03", "close": 509.959991, "volume": 6005600, "open": 506.3699951171875, "high": 511.2799987792969, "low": 506.0199890136719 }, { "date": "2024-07-05", "close": 539.909973, "volume": 21354100, "open": 511.6000061035156, "high": 540.8699951171875, "low": 511.6000061035156 }, { "date": "2024-07-08", "close": 529.320007, "volume": 14917500, "open": 542.3499755859375, "high": 542.8099975585938, "low": 526.6500244140625 }, { "date": "2024-07-09", "close": 530.0, "volume": 8753200, "open": 533.75, "high": 537.47998046875, "low": 528.1900024414062 }, { "date": "2024-07-10", "close": 534.690002, "volume": 10983300, "open": 530.7899780273438, "high": 538.8800048828125, "low": 528.3599853515625 }, { "date": "2024-07-11", "close": 512.700012, "volume": 16458300, "open": 530.8900146484375, "high": 535.4600219726562, "low": 508.3699951171875 }, { "date": "2024-07-12", "close": 498.869995, "volume": 19750500, "open": 497.760009765625, "high": 508.0899963378906, "low": 494.2300109863281 }, { "date": "2024-07-15", "close": 496.160004, "volume": 12539200, "open": 498.6300048828125, "high": 506.67999267578125, "low": 493.3699951171875 }, { "date": "2024-07-16", "close": 489.790009, "volume": 14075800, "open": 501.5, "high": 503.95001220703125, "low": 485.7900085449219 }, { "date": "2024-07-17", "close": 461.98999, "volume": 28076600, "open": 479.1700134277344, "high": 479.1700134277344, "low": 459.1199951171875 }, { "date": "2024-07-18", "close": 475.850006, "volume": 19267200, "open": 475.0, "high": 479.239990234375, "low": 464.5400085449219 }, { "date": "2024-07-19", "close": 476.790009, "volume": 15149400, "open": 476.05999755859375, "high": 486.7099914550781, "low": 475.7099914550781 }, { "date": "2024-07-22", "close": 487.399994, "volume": 12023100, "open": 486.5799865722656, "high": 492.05999755859375, "low": 483.8999938964844 }, { "date": "2024-07-23", "close": 488.690002, "volume": 9455500, "open": 489.8399963378906, "high": 495.2200012207031, "low": 487.7200012207031 }, { "date": "2024-07-24", "close": 461.269989, "volume": 17649700, "open": 472.30999755859375, "high": 476.29998779296875, "low": 460.5799865722656 }, { "date": "2024-07-25", "close": 453.410004, "volume": 18240500, "open": 463.260009765625, "high": 463.54998779296875, "low": 442.6499938964844 }, { "date": "2024-07-26", "close": 465.700012, "volume": 14222400, "open": 464.20001220703125, "high": 469.7699890136719, "low": 459.4200134277344 }, { "date": "2024-07-29", "close": 465.709991, "volume": 11339600, "open": 469.8800048828125, "high": 473.9599914550781, "low": 465.0199890136719 }, { "date": "2024-07-30", "close": 463.190002, "volume": 11390400, "open": 467.0, "high": 472.7300109863281, "low": 456.70001220703125 }, { "date": "2024-07-31", "close": 474.829987, "volume": 24285800, "open": 471.0199890136719, "high": 476.5, "low": 466.75 }, { "date": "2024-08-01", "close": 497.73999, "volume": 43083100, "open": 521.0, "high": 527.1699829101562, "low": 492.1000061035156 }, { "date": "2024-08-02", "close": 488.140015, "volume": 24044700, "open": 489.0, "high": 501.1499938964844, "low": 476.1499938964844 }, { "date": "2024-08-05", "close": 475.730011, "volume": 21396200, "open": 451.3500061035156, "high": 483.4800109863281, "low": 450.79998779296875 }, { "date": "2024-08-06", "close": 494.089996, "volume": 20955000, "open": 479.0, "high": 502.55999755859375, "low": 478.6499938964844 }, { "date": "2024-08-07", "close": 488.920013, "volume": 20105300, "open": 503.1300048828125, "high": 510.1499938964844, "low": 486.8599853515625 }, { "date": "2024-08-08", "close": 509.630005, "volume": 16156800, "open": 497.5, "high": 509.9599914550781, "low": 494.7200012207031 }, { "date": "2024-08-09", "close": 517.77002, "volume": 13696600, "open": 507.7099914550781, "high": 518.3400268554688, "low": 505.70001220703125 }, { "date": "2024-08-12", "close": 515.950012, "volume": 9767400, "open": 516.8599853515625, "high": 518.02001953125, "low": 509.1000061035156 }, { "date": "2024-08-13", "close": 528.539978, "volume": 13743800, "open": 520.010009765625, "high": 531.5, "low": 518.1500244140625 }, { "date": "2024-08-14", "close": 526.76001, "volume": 11444200, "open": 528.0599975585938, "high": 534.0, "low": 523.1300048828125 }, { "date": "2024-08-15", "close": 537.330017, "volume": 13482100, "open": 531.7899780273438, "high": 539.77001953125, "low": 526.7000122070312 }, { "date": "2024-08-16", "close": 527.419983, "volume": 14776700, "open": 531.9000244140625, "high": 533.6599731445312, "low": 524.6599731445312 }, { "date": "2024-08-19", "close": 529.280029, "volume": 9879700, "open": 526.8699951171875, "high": 531.6599731445312, "low": 522.760009765625 }, { "date": "2024-08-20", "close": 526.72998, "volume": 7944400, "open": 528.3499755859375, "high": 531.0900268554688, "low": 525.8800048828125 }, { "date": "2024-08-21", "close": 535.159973, "volume": 13423300, "open": 527.1500244140625, "high": 539.4000244140625, "low": 526.9299926757812 }, { "date": "2024-08-22", "close": 531.929993, "volume": 15708300, "open": 537.0, "high": 544.22998046875, "low": 528.5900268554688 }, { "date": "2024-08-23", "close": 528.0, "volume": 11323900, "open": 536.9199829101562, "high": 539.8699951171875, "low": 525.0599975585938 }, { "date": "2024-08-26", "close": 521.119995, "volume": 9584000, "open": 527.5999755859375, "high": 528.0, "low": 514.9500122070312 }, { "date": "2024-08-27", "close": 519.099976, "volume": 6282700, "open": 518.97998046875, "high": 524.010009765625, "low": 515.3099975585938 }, { "date": "2024-08-28", "close": 516.780029, "volume": 9106100, "open": 517.6699829101562, "high": 521.0900268554688, "low": 512.4500122070312 }, { "date": "2024-08-29", "close": 518.219971, "volume": 8317400, "open": 519.0499877929688, "high": 527.2000122070312, "low": 515.6799926757812 }, { "date": "2024-08-30", "close": 521.309998, "volume": 9157500, "open": 521.3499755859375, "high": 523.5399780273438, "low": 515.2000122070312 }, { "date": "2024-09-03", "close": 511.76001, "volume": 12459100, "open": 519.6400146484375, "high": 525.489990234375, "low": 508.6199951171875 }, { "date": "2024-09-04", "close": 512.73999, "volume": 8335200, "open": 506.07000732421875, "high": 516.5900268554688, "low": 504.07000732421875 }, { "date": "2024-09-05", "close": 516.859985, "volume": 8640900, "open": 511.7200012207031, "high": 521.6300048828125, "low": 511.1499938964844 }, { "date": "2024-09-06", "close": 500.269989, "volume": 14744500, "open": 521.8800048828125, "high": 524.5800170898438, "low": 498.25 }, { "date": "2024-09-09", "close": 504.790009, "volume": 11047800, "open": 506.1600036621094, "high": 511.3299865722656, "low": 502.0799865722656 }, { "date": "2024-09-10", "close": 504.790009, "volume": 9899000, "open": 508.1600036621094, "high": 514.1799926757812, "low": 500.0299987792969 }, { "date": "2024-09-11", "close": 511.829987, "volume": 10782500, "open": 507.010009765625, "high": 513.1199951171875, "low": 495.6000061035156 }, { "date": "2024-09-12", "close": 525.599976, "volume": 11970500, "open": 517.0499877929688, "high": 526.7100219726562, "low": 515.219970703125 }, { "date": "2024-09-13", "close": 524.619995, "volume": 10321400, "open": 520.3400268554688, "high": 527.5800170898438, "low": 517.1099853515625 }, { "date": "2024-09-16", "close": 533.280029, "volume": 9527600, "open": 524.5399780273438, "high": 534.0999755859375, "low": 517.4000244140625 }, { "date": "2024-09-17", "close": 536.320007, "volume": 11690800, "open": 537.5999755859375, "high": 542.0999755859375, "low": 530.5700073242188 }, { "date": "2024-09-18", "close": 537.950012, "volume": 10323500, "open": 537.0700073242188, "high": 544.2000122070312, "low": 533.9000244140625 }, { "date": "2024-09-19", "close": 559.099976, "volume": 15647000, "open": 550.0, "high": 562.0700073242188, "low": 546.52001953125 }, { "date": "2024-09-20", "close": 561.349976, "volume": 22066800, "open": 560.0, "high": 564.5, "low": 556.2999877929688 }, { "date": "2024-09-23", "close": 564.409973, "volume": 12830700, "open": 569.5, "high": 573.97998046875, "low": 562.4099731445312 }, { "date": "2024-09-24", "close": 563.330017, "volume": 12993000, "open": 566.6799926757812, "high": 567.75, "low": 554.1900024414062 }, { "date": "2024-09-25", "close": 568.309998, "volume": 16543400, "open": 564.0499877929688, "high": 576.8800048828125, "low": 563.719970703125 }, { "date": "2024-09-26", "close": 567.840027, "volume": 14400800, "open": 575.72998046875, "high": 577.4000244140625, "low": 562.3499755859375 }, { "date": "2024-09-27", "close": 567.359985, "volume": 9398400, "open": 570.0999755859375, "high": 570.8400268554688, "low": 564.510009765625 }, { "date": "2024-09-30", "close": 572.440002, "volume": 12792300, "open": 567.7000122070312, "high": 574.6799926757812, "low": 564.7999877929688 }, { "date": "2024-10-01", "close": 576.469971, "volume": 15259300, "open": 577.97998046875, "high": 583.0399780273438, "low": 570.0999755859375 }, { "date": "2024-10-02", "close": 572.809998, "volume": 6524700, "open": 574.8599853515625, "high": 576.0, "low": 569.3400268554688 }, { "date": "2024-10-03", "close": 582.77002, "volume": 11581000, "open": 570.1500244140625, "high": 583.3599853515625, "low": 568.72998046875 }, { "date": "2024-10-04", "close": 595.940002, "volume": 14169500, "open": 583.72998046875, "high": 596.8499755859375, "low": 581.4299926757812 }, { "date": "2024-10-07", "close": 584.780029, "volume": 12014200, "open": 598.219970703125, "high": 602.9500122070312, "low": 584.0399780273438 }, { "date": "2024-10-08", "close": 592.890015, "volume": 7857400, "open": 589.6900024414062, "high": 593.5599975585938, "low": 585.969970703125 }, { "date": "2024-10-09", "close": 590.51001, "volume": 9529700, "open": 593.989990234375, "high": 594.3900146484375, "low": 581.6099853515625 }, { "date": "2024-10-10", "close": 583.830017, "volume": 7740400, "open": 587.5700073242188, "high": 590.22998046875, "low": 582.52001953125 }, { "date": "2024-10-11", "close": 589.950012, "volume": 8587100, "open": 584.8300170898438, "high": 591.2100219726562, "low": 582.7100219726562 }, { "date": "2024-10-14", "close": 590.419983, "volume": 8252000, "open": 594.219970703125, "high": 600.0999755859375, "low": 589.9600219726562 }, { "date": "2024-10-15", "close": 586.27002, "volume": 9564200, "open": 590.1599731445312, "high": 590.6099853515625, "low": 580.1400146484375 }, { "date": "2024-10-16", "close": 576.789978, "volume": 11268400, "open": 581.4000244140625, "high": 582.0800170898438, "low": 574.030029296875 }, { "date": "2024-10-17", "close": 576.929993, "volume": 8701200, "open": 583.3300170898438, "high": 584.969970703125, "low": 575.2000122070312 }, { "date": "2024-10-18", "close": 576.469971, "volume": 7694300, "open": 581.0999755859375, "high": 583.969970703125, "low": 575.25 }, { "date": "2024-10-21", "close": 575.159973, "volume": 8171900, "open": 576.030029296875, "high": 577.239990234375, "low": 569.1099853515625 }, { "date": "2024-10-22", "close": 582.01001, "volume": 8544500, "open": 574.2899780273438, "high": 583.530029296875, "low": 572.1199951171875 }, { "date": "2024-10-23", "close": 563.690002, "volume": 14248400, "open": 579.969970703125, "high": 585.0, "low": 562.5 }, { "date": "2024-10-24", "close": 567.780029, "volume": 7184700, "open": 567.1300048828125, "high": 568.8800048828125, "low": 561.52001953125 }, { "date": "2024-10-25", "close": 573.25, "volume": 11337900, "open": 573.9299926757812, "high": 581.2899780273438, "low": 571.719970703125 }, { "date": "2024-10-28", "close": 578.159973, "volume": 10925100, "open": 582.0, "high": 583.75, "low": 574.1199951171875 }, { "date": "2024-10-29", "close": 593.280029, "volume": 13019100, "open": 580.1500244140625, "high": 593.6699829101562, "low": 575.4000244140625 }, { "date": "2024-10-30", "close": 591.799988, "volume": 26864900, "open": 600.97998046875, "high": 601.2000122070312, "low": 589.3800048828125 }, { "date": "2024-10-31", "close": 567.580017, "volume": 26838400, "open": 585.0, "high": 589.9000244140625, "low": 563.010009765625 }, { "date": "2024-11-01", "close": 567.159973, "volume": 15303200, "open": 567.6099853515625, "high": 573.6699829101562, "low": 562.5599975585938 }, { "date": "2024-11-04", "close": 560.679993, "volume": 12064600, "open": 564.0999755859375, "high": 568.6900024414062, "low": 557.8900146484375 }, { "date": "2024-11-05", "close": 572.429993, "volume": 9775400, "open": 567.2999877929688, "high": 573.47998046875, "low": 566.6699829101562 }, { "date": "2024-11-06", "close": 572.049988, "volume": 18305400, "open": 562.75, "high": 573.0, "low": 555.1699829101562 }, { "date": "2024-11-07", "close": 591.700012, "volume": 14653700, "open": 576.8900146484375, "high": 594.7999877929688, "low": 575.2100219726562 }, { "date": "2024-11-08", "close": 589.340027, "volume": 9415700, "open": 591.5399780273438, "high": 593.0999755859375, "low": 584.52001953125 }, { "date": "2024-11-11", "close": 583.169983, "volume": 10209100, "open": 586.3599853515625, "high": 587.0, "low": 576.510009765625 }, { "date": "2024-11-12", "close": 584.820007, "volume": 16287700, "open": 588.5399780273438, "high": 599.6599731445312, "low": 580.3800048828125 }, { "date": "2024-11-13", "close": 580.0, "volume": 10757600, "open": 582.6099853515625, "high": 585.6400146484375, "low": 575.1699829101562 }, { "date": "2024-11-14", "close": 577.159973, "volume": 11053700, "open": 577.0, "high": 580.760009765625, "low": 573.010009765625 }, { "date": "2024-11-15", "close": 554.080017, "volume": 17712900, "open": 571.219970703125, "high": 572.5700073242188, "low": 551.5 }, { "date": "2024-11-18", "close": 554.400024, "volume": 14327300, "open": 557.0399780273438, "high": 559.9000244140625, "low": 550.0900268554688 }, { "date": "2024-11-19", "close": 561.090027, "volume": 9522400, "open": 551.8599853515625, "high": 561.4299926757812, "low": 550.5999755859375 }, { "date": "2024-11-20", "close": 565.52002, "volume": 9797300, "open": 562.9299926757812, "high": 566.3499755859375, "low": 554.2000122070312 }, { "date": "2024-11-21", "close": 563.090027, "volume": 11154700, "open": 569.52001953125, "high": 570.0, "low": 549.0499877929688 }, { "date": "2024-11-22", "close": 559.140015, "volume": 9164000, "open": 563.5499877929688, "high": 563.8300170898438, "low": 554.5900268554688 }, { "date": "2024-11-25", "close": 565.109985, "volume": 13599800, "open": 562.0999755859375, "high": 572.5900268554688, "low": 556.3900146484375 }, { "date": "2024-11-26", "close": 573.539978, "volume": 10356600, "open": 566.0, "high": 577.5, "low": 565.2000122070312 }, { "date": "2024-11-27", "close": 569.200012, "volume": 7200200, "open": 574.8900146484375, "high": 574.97998046875, "low": 564.0999755859375 }, { "date": "2024-11-29", "close": 574.320007, "volume": 7130500, "open": 569.0, "high": 578.4600219726562, "low": 566.9000244140625 }, { "date": "2024-12-02", "close": 592.830017, "volume": 12522400, "open": 577.5, "high": 594.5, "low": 575.5700073242188 }, { "date": "2024-12-03", "close": 613.650024, "volume": 14907200, "open": 595.0, "high": 614.2000122070312, "low": 591.25 }, { "date": "2024-12-04", "close": 613.780029, "volume": 14697000, "open": 612.9600219726562, "high": 617.780029296875, "low": 605.0999755859375 }, { "date": "2024-12-05", "close": 608.929993, "volume": 8081200, "open": 617.0800170898438, "high": 619.9000244140625, "low": 607.0499877929688 }, { "date": "2024-12-06", "close": 623.77002, "volume": 16935500, "open": 610.0999755859375, "high": 629.7899780273438, "low": 608.530029296875 }, { "date": "2024-12-09", "close": 613.570007, "volume": 11426000, "open": 623.9199829101562, "high": 626.4000244140625, "low": 606.1699829101562 }, { "date": "2024-12-10", "close": 619.320007, "volume": 10938900, "open": 617.5599975585938, "high": 625.5900268554688, "low": 612.739990234375 }, { "date": "2024-12-11", "close": 632.679993, "volume": 10837200, "open": 623.3699951171875, "high": 638.4000244140625, "low": 621.530029296875 }, { "date": "2024-12-12", "close": 630.789978, "volume": 7474700, "open": 631.5, "high": 636.6599731445312, "low": 627.2100219726562 }, { "date": "2024-12-13", "close": 620.349976, "volume": 8453300, "open": 627.219970703125, "high": 631.0800170898438, "low": 616.8900146484375 }, { "date": "2024-12-16", "close": 624.23999, "volume": 10885600, "open": 629.97998046875, "high": 631.1500244140625, "low": 618.5800170898438 }, { "date": "2024-12-17", "close": 619.440002, "volume": 12897800, "open": 626.1699829101562, "high": 632.3699951171875, "low": 616.5399780273438 }, { "date": "2024-12-18", "close": 597.190002, "volume": 17075500, "open": 621.0, "high": 627.3599853515625, "low": 596.3200073242188 }, { "date": "2024-12-19", "close": 595.570007, "volume": 14958100, "open": 610.3900146484375, "high": 611.52001953125, "low": 595.0 }, { "date": "2024-12-20", "close": 585.25, "volume": 48989400, "open": 590.5800170898438, "high": 603.1099853515625, "low": 580.0 }, { "date": "2024-12-23", "close": 599.849976, "volume": 10205800, "open": 589.5999755859375, "high": 601.0900268554688, "low": 586.25 }, { "date": "2024-12-24", "close": 607.75, "volume": 4726100, "open": 602.719970703125, "high": 607.989990234375, "low": 599.280029296875 }, { "date": "2024-12-26", "close": 603.349976, "volume": 6081400, "open": 605.47998046875, "high": 606.2999877929688, "low": 598.9400024414062 }, { "date": "2024-12-27", "close": 599.809998, "volume": 8084200, "open": 599.4099731445312, "high": 601.8499755859375, "low": 589.7999877929688 }, { "date": "2024-12-30", "close": 591.23999, "volume": 7025900, "open": 588.75, "high": 596.9400024414062, "low": 585.5800170898438 }, { "date": "2024-12-31", "close": 585.51001, "volume": 6019500, "open": 592.27001953125, "high": 593.969970703125, "low": 583.8499755859375 }, { "date": "2025-01-02", "close": 599.23999, "volume": 12682300, "open": 589.719970703125, "high": 604.9099731445312, "low": 587.8200073242188 }, { "date": "2025-01-03", "close": 604.630005, "volume": 11436800, "open": 604.760009765625, "high": 609.5, "low": 596.4099731445312 }, { "date": "2025-01-06", "close": 630.200012, "volume": 14560800, "open": 611.8300170898438, "high": 630.989990234375, "low": 605.6199951171875 }, { "date": "2025-01-07", "close": 617.890015, "volume": 12071500, "open": 631.7000122070312, "high": 632.0999755859375, "low": 608.22998046875 }, { "date": "2025-01-08", "close": 610.719971, "volume": 10085800, "open": 613.4000244140625, "high": 616.4400024414062, "low": 602.7899780273438 }, { "date": "2025-01-10", "close": 615.859985, "volume": 19256600, "open": 610.030029296875, "high": 629.9099731445312, "low": 597.3400268554688 }, { "date": "2025-01-13", "close": 608.330017, "volume": 10785000, "open": 607.0999755859375, "high": 608.969970703125, "low": 598.4500122070312 }, { "date": "2025-01-14", "close": 594.25, "volume": 13598000, "open": 605.0700073242188, "high": 605.489990234375, "low": 588.5499877929688 }, { "date": "2025-01-15", "close": 617.119995, "volume": 15524300, "open": 610.2100219726562, "high": 622.4600219726562, "low": 606.5 }, { "date": "2025-01-16", "close": 611.299988, "volume": 8355300, "open": 611.5, "high": 616.25, "low": 609.7100219726562 }, { "date": "2025-01-17", "close": 612.77002, "volume": 17280600, "open": 624.0499877929688, "high": 624.969970703125, "low": 603.6699829101562 }, { "date": "2025-01-21", "close": 616.460022, "volume": 11674000, "open": 617.8300170898438, "high": 621.5, "low": 609.010009765625 }, { "date": "2025-01-22", "close": 623.5, "volume": 12274000, "open": 623.2999877929688, "high": 633.7000122070312, "low": 619.4299926757812 }, { "date": "2025-01-23", "close": 636.450012, "volume": 9910200, "open": 627.3599853515625, "high": 636.5999755859375, "low": 621.1500244140625 }, { "date": "2025-01-24", "close": 647.48999, "volume": 19065300, "open": 636.4000244140625, "high": 652.0, "low": 634.2000122070312 }, { "date": "2025-01-27", "close": 659.880005, "volume": 28399200, "open": 626.6099853515625, "high": 663.8699951171875, "low": 625.0999755859375 }, { "date": "2025-01-28", "close": 674.330017, "volume": 20950100, "open": 666.0, "high": 682.5800170898438, "low": 659.469970703125 }, { "date": "2025-01-29", "close": 676.48999, "volume": 21377800, "open": 675.0, "high": 681.0499877929688, "low": 665.6699829101562 }, { "date": "2025-01-30", "close": 687.0, "volume": 29322900, "open": 696.8200073242188, "high": 710.7899780273438, "low": 676.0999755859375 }, { "date": "2025-01-31", "close": 689.179993, "volume": 19303900, "open": 691.0, "high": 705.2999877929688, "low": 685.5800170898438 }, { "date": "2025-02-03", "close": 697.460022, "volume": 21415700, "open": 675.9099731445312, "high": 704.0, "low": 675.25 }, { "date": "2025-02-04", "close": 704.190002, "volume": 13826300, "open": 702.5, "high": 707.7100219726562, "low": 691.6099853515625 }, { "date": "2025-02-05", "close": 704.869995, "volume": 17778200, "open": 703.5499877929688, "high": 718.1400146484375, "low": 699.010009765625 }, { "date": "2025-02-06", "close": 711.98999, "volume": 13080700, "open": 705.8800048828125, "high": 718.9000244140625, "low": 703.5 }, { "date": "2025-02-07", "close": 714.52002, "volume": 16427100, "open": 716.7999877929688, "high": 725.010009765625, "low": 711.75 }, { "date": "2025-02-10", "close": 717.400024, "volume": 12904300, "open": 718.5599975585938, "high": 721.2000122070312, "low": 711.3300170898438 }, { "date": "2025-02-11", "close": 719.799988, "volume": 12998000, "open": 713.3200073242188, "high": 723.6599731445312, "low": 710.0399780273438 }, { "date": "2025-02-12", "close": 725.380005, "volume": 12016500, "open": 715.2999877929688, "high": 727.0999755859375, "low": 712.5999755859375 }, { "date": "2025-02-13", "close": 728.559998, "volume": 12569100, "open": 721.52001953125, "high": 729.0, "low": 718.0399780273438 }, { "date": "2025-02-14", "close": 736.669983, "volume": 16901200, "open": 726.1400146484375, "high": 740.9099731445312, "low": 725.6199951171875 }, { "date": "2025-02-18", "close": 716.369995, "volume": 21938700, "open": 736.0, "high": 737.0, "low": 706.4400024414062 }, { "date": "2025-02-19", "close": 703.77002, "volume": 17535500, "open": 704.0999755859375, "high": 707.0, "low": 695.3900146484375 }, { "date": "2025-02-20", "close": 694.840027, "volume": 12587400, "open": 697.280029296875, "high": 705.6300048828125, "low": 693.6400146484375 }, { "date": "2025-02-21", "close": 683.549988, "volume": 15660400, "open": 696.5800170898438, "high": 703.8699951171875, "low": 682.3599853515625 }, { "date": "2025-02-24", "close": 668.130005, "volume": 15677000, "open": 686.280029296875, "high": 687.27001953125, "low": 662.4500122070312 }, { "date": "2025-02-25", "close": 657.5, "volume": 20579700, "open": 665.969970703125, "high": 668.0, "low": 641.8599853515625 }, { "date": "2025-02-26", "close": 673.700012, "volume": 14488700, "open": 659.6500244140625, "high": 683.010009765625, "low": 658.0 }, { "date": "2025-02-27", "close": 658.23999, "volume": 12500000, "open": 682.4500122070312, "high": 688.6500244140625, "low": 657.5700073242188 }, { "date": "2025-02-28", "close": 668.200012, "volume": 17534200, "open": 658.0399780273438, "high": 669.6300048828125, "low": 642.5999755859375 }, { "date": "2025-03-03", "close": 655.049988, "volume": 10843800, "open": 673.6799926757812, "high": 681.25, "low": 650.8400268554688 }, { "date": "2025-03-04", "close": 640.0, "volume": 21495200, "open": 645.510009765625, "high": 649.75, "low": 623.6500244140625 }, { "date": "2025-03-05", "close": 656.469971, "volume": 13770000, "open": 641.0, "high": 659.5, "low": 637.6599731445312 }, { "date": "2025-03-06", "close": 627.929993, "volume": 13446500, "open": 648.0, "high": 650.5599975585938, "low": 624.1099853515625 }, { "date": "2025-03-07", "close": 625.659973, "volume": 21375700, "open": 625.3699951171875, "high": 634.7899780273438, "low": 600.6099853515625 }, { "date": "2025-03-10", "close": 597.98999, "volume": 21999900, "open": 608.0700073242188, "high": 610.1099853515625, "low": 586.8699951171875 }, { "date": "2025-03-11", "close": 605.710022, "volume": 17401500, "open": 595.0499877929688, "high": 614.9299926757812, "low": 593.3300170898438 }, { "date": "2025-03-12", "close": 619.559998, "volume": 15747000, "open": 629.9000244140625, "high": 633.3300170898438, "low": 609.3499755859375 }, { "date": "2025-03-13", "close": 590.640015, "volume": 16480300, "open": 620.25, "high": 620.5, "low": 586.510009765625 }, { "date": "2025-03-14", "close": 607.599976, "volume": 12364500, "open": 602.7999877929688, "high": 608.8599853515625, "low": 594.780029296875 }, { "date": "2025-03-17", "close": 604.900024, "volume": 15473900, "open": 607.4600219726562, "high": 613.0999755859375, "low": 598.0 }, { "date": "2025-03-18", "close": 582.359985, "volume": 20297700, "open": 600.0499877929688, "high": 600.25, "low": 574.6599731445312 }, { "date": "2025-03-19", "close": 584.059998, "volume": 20537500, "open": 584.280029296875, "high": 592.3200073242188, "low": 574.77001953125 }, { "date": "2025-03-20", "close": 586.0, "volume": 24336500, "open": 582.760009765625, "high": 610.2000122070312, "low": 579.510009765625 }, { "date": "2025-03-21", "close": 596.25, "volume": 25015900, "open": 583.4199829101562, "high": 597.5399780273438, "low": 580.9500122070312 }, { "date": "2025-03-24", "close": 618.849976, "volume": 15741300, "open": 614.969970703125, "high": 622.5399780273438, "low": 612.2000122070312 }, { "date": "2025-03-25", "close": 626.309998, "volume": 15312500, "open": 626.760009765625, "high": 633.8800048828125, "low": 621.1799926757812 }, { "date": "2025-03-26", "close": 610.97998, "volume": 12609800, "open": 624.8900146484375, "high": 626.75, "low": 606.6099853515625 }, { "date": "2025-03-27", "close": 602.580017, "volume": 10436500, "open": 602.0, "high": 614.25, "low": 600.0999755859375 }, { "date": "2025-03-28", "close": 576.73999, "volume": 17602800, "open": 600.3099975585938, "high": 601.75, "low": 573.9199829101562 }, { "date": "2025-03-31", "close": 576.359985, "volume": 21124700, "open": 563.5, "high": 578.7000122070312, "low": 553.2999877929688 }, { "date": "2025-04-01", "close": 586.0, "volume": 12836600, "open": 570.8400268554688, "high": 589.9099731445312, "low": 570.0 }, { "date": "2025-04-02", "close": 583.929993, "volume": 13470800, "open": 574.9099731445312, "high": 592.6599731445312, "low": 573.3599853515625 }, { "date": "2025-04-03", "close": 531.619995, "volume": 34777500, "open": 546.219970703125, "high": 552.5599975585938, "low": 530.2999877929688 }, { "date": "2025-04-04", "close": 504.730011, "volume": 38589800, "open": 506.6199951171875, "high": 518.0, "low": 494.20001220703125 }, { "date": "2025-04-07", "close": 516.25, "volume": 36606100, "open": 485.1000061035156, "high": 539.3699951171875, "low": 481.8999938964844 }, { "date": "2025-04-08", "close": 510.450012, "volume": 28034200, "open": 543.25, "high": 547.4299926757812, "low": 502.8599853515625 }, { "date": "2025-04-09", "close": 585.77002, "volume": 39216600, "open": 509.2699890136719, "high": 587.8900146484375, "low": 502.1099853515625 }, { "date": "2025-04-10", "close": 546.289978, "volume": 28173500, "open": 575.489990234375, "high": 581.2999877929688, "low": 535.2999877929688 }, { "date": "2025-04-11", "close": 543.570007, "volume": 17642300, "open": 535.510009765625, "high": 547.4000244140625, "low": 528.5900268554688 }, { "date": "2025-04-14", "close": 531.47998, "volume": 14130900, "open": 556.1699829101562, "high": 557.77001953125, "low": 528.280029296875 }, { "date": "2025-04-15", "close": 521.52002, "volume": 15558700, "open": 532.1099853515625, "high": 537.9400024414062, "low": 517.5 }, { "date": "2025-04-16", "close": 502.309998, "volume": 18735100, "open": 508.510009765625, "high": 513.3699951171875, "low": 495.6300048828125 }, { "date": "2025-04-17", "close": 501.480011, "volume": 14593500, "open": 505.25, "high": 507.29998779296875, "low": 498.010009765625 }, { "date": "2025-04-21", "close": 484.660004, "volume": 16166000, "open": 491.3299865722656, "high": 493.5, "low": 479.79998779296875 }, { "date": "2025-04-22", "close": 500.279999, "volume": 17399400, "open": 491.8699951171875, "high": 506.8800048828125, "low": 486.3599853515625 }, { "date": "2025-04-23", "close": 520.27002, "volume": 18173900, "open": 528.530029296875, "high": 535.3400268554688, "low": 516.52001953125 }, { "date": "2025-04-24", "close": 533.150024, "volume": 13910000, "open": 518.72998046875, "high": 533.9000244140625, "low": 517.5 }, { "date": "2025-04-25", "close": 547.27002, "volume": 17098900, "open": 546.7999877929688, "high": 549.8599853515625, "low": 536.25 }, { "date": "2025-04-28", "close": 549.73999, "volume": 15179000, "open": 555.6400146484375, "high": 558.489990234375, "low": 540.5900268554688 }, { "date": "2025-04-29", "close": 554.440002, "volume": 11835000, "open": 546.0, "high": 556.5700073242188, "low": 544.1199951171875 }, { "date": "2025-04-30", "close": 549.0, "volume": 29244000, "open": 538.4000244140625, "high": 549.0999755859375, "low": 529.5 }, { "date": "2025-05-01", "close": 572.210022, "volume": 31159000, "open": 592.0800170898438, "high": 592.9500122070312, "low": 570.5 }, { "date": "2025-05-02", "close": 597.02002, "volume": 24739300, "open": 583.4600219726562, "high": 604.3400268554688, "low": 578.3300170898438 }, { "date": "2025-05-05", "close": 599.27002, "volume": 13887700, "open": 591.219970703125, "high": 603.2100219726562, "low": 588.0499877929688 }, { "date": "2025-05-06", "close": 587.309998, "volume": 10600700, "open": 592.530029296875, "high": 596.030029296875, "low": 586.5800170898438 }, { "date": "2025-05-07", "close": 596.809998, "volume": 13139100, "open": 590.3599853515625, "high": 603.0800170898438, "low": 586.6699829101562 }, { "date": "2025-05-08", "close": 598.01001, "volume": 14622800, "open": 606.2899780273438, "high": 611.2999877929688, "low": 596.6199951171875 }, { "date": "2025-05-09", "close": 592.48999, "volume": 10427300, "open": 603.719970703125, "high": 606.969970703125, "low": 591.7100219726562 }, { "date": "2025-05-12", "close": 639.429993, "volume": 21965100, "open": 630.9199829101562, "high": 640.3900146484375, "low": 621.030029296875 }, { "date": "2025-05-13", "close": 656.030029, "volume": 18570800, "open": 645.5399780273438, "high": 660.9199829101562, "low": 642.8300170898438 }, { "date": "2025-05-14", "close": 659.359985, "volume": 12348200, "open": 661.2100219726562, "high": 662.6699829101562, "low": 654.3099975585938 }, { "date": "2025-05-15", "close": 643.880005, "volume": 14341800, "open": 654.280029296875, "high": 657.3099975585938, "low": 638.5800170898438 }, { "date": "2025-05-16", "close": 640.340027, "volume": 18519000, "open": 637.9600219726562, "high": 640.4400024414062, "low": 626.1500244140625 }, { "date": "2025-05-19", "close": 640.429993, "volume": 9592400, "open": 628.25, "high": 643.0, "low": 627.7999877929688 }, { "date": "2025-05-20", "close": 637.099976, "volume": 6743500, "open": 636.010009765625, "high": 639.3499755859375, "low": 632.260009765625 }, { "date": "2025-05-21", "close": 635.5, "volume": 11464600, "open": 631.7899780273438, "high": 646.6099853515625, "low": 630.1699829101562 }, { "date": "2025-05-22", "close": 636.570007, "volume": 8228400, "open": 634.0499877929688, "high": 643.25, "low": 630.7100219726562 }, { "date": "2025-05-23", "close": 627.059998, "volume": 8454100, "open": 624.0, "high": 632.4500122070312, "low": 622.6500244140625 }, { "date": "2025-05-27", "close": 642.320007, "volume": 9508400, "open": 635.4099731445312, "high": 643.0800170898438, "low": 632.75 }, { "date": "2025-05-28", "close": 643.580017, "volume": 9042900, "open": 642.5999755859375, "high": 650.8800048828125, "low": 642.5499877929688 }, { "date": "2025-05-29", "close": 645.049988, "volume": 8858800, "open": 651.6500244140625, "high": 653.3200073242188, "low": 639.5 }, { "date": "2025-05-30", "close": 647.48999, "volume": 16241000, "open": 642.5, "high": 649.4099731445312, "low": 632.780029296875 }, { "date": "2025-06-02", "close": 670.900024, "volume": 15766300, "open": 644.3900146484375, "high": 673.260009765625, "low": 644.260009765625 }, { "date": "2025-06-03", "close": 666.849976, "volume": 11585000, "open": 671.4500122070312, "high": 675.5800170898438, "low": 665.030029296875 }, { "date": "2025-06-04", "close": 687.950012, "volume": 14031900, "open": 669.3200073242188, "high": 689.0, "low": 668.5700073242188 }, { "date": "2025-06-05", "close": 684.619995, "volume": 13083100, "open": 691.6599731445312, "high": 694.3800048828125, "low": 682.25 }, { "date": "2025-06-06", "close": 697.710022, "volume": 11728000, "open": 696.1699829101562, "high": 702.8099975585938, "low": 691.8699951171875 }, { "date": "2025-06-09", "close": 694.059998, "volume": 12773200, "open": 698.4600219726562, "high": 705.1900024414062, "low": 693.9400024414062 }, { "date": "2025-06-10", "close": 702.400024, "volume": 10850100, "open": 701.3499755859375, "high": 703.22998046875, "low": 691.5599975585938 }, { "date": "2025-06-11", "close": 694.140015, "volume": 9582500, "open": 703.7100219726562, "high": 708.8699951171875, "low": 691.989990234375 }, { "date": "2025-06-12", "close": 693.359985, "volume": 7322700, "open": 693.2999877929688, "high": 695.3800048828125, "low": 687.0 }, { "date": "2025-06-13", "close": 682.869995, "volume": 9274400, "open": 687.9500122070312, "high": 694.5700073242188, "low": 681.010009765625 }, { "date": "2025-06-16", "close": 702.119995, "volume": 13720300, "open": 699.3300170898438, "high": 707.1500244140625, "low": 693.510009765625 }, { "date": "2025-06-17", "close": 697.22998, "volume": 10066100, "open": 702.0, "high": 705.969970703125, "low": 696.0599975585938 }, { "date": "2025-06-18", "close": 695.77002, "volume": 10068300, "open": 698.1799926757812, "high": 701.5900268554688, "low": 694.9000244140625 }, { "date": "2025-06-20", "close": 682.349976, "volume": 22538600, "open": 700.75, "high": 701.8200073242188, "low": 678.6699829101562 }, { "date": "2025-06-23", "close": 698.530029, "volume": 11080100, "open": 683.6900024414062, "high": 699.0499877929688, "low": 678.75 }, { "date": "2025-06-24", "close": 712.200012, "volume": 13823200, "open": 704.8900146484375, "high": 713.1900024414062, "low": 702.1099853515625 }, { "date": "2025-06-25", "close": 708.679993, "volume": 9320400, "open": 713.3200073242188, "high": 716.5800170898438, "low": 705.3800048828125 }, { "date": "2025-06-26", "close": 726.090027, "volume": 13964800, "open": 714.3599853515625, "high": 728.219970703125, "low": 711.0499877929688 }, { "date": "2025-06-27", "close": 733.630005, "volume": 18775700, "open": 726.52001953125, "high": 735.4299926757812, "low": 725.8599853515625 }, { "date": "2025-06-30", "close": 738.090027, "volume": 15402100, "open": 744.5499877929688, "high": 747.9000244140625, "low": 734.25 }, { "date": "2025-07-01", "close": 719.219971, "volume": 13431200, "open": 736.8800048828125, "high": 737.75, "low": 715.3699951171875 }, { "date": "2025-07-02", "close": 713.570007, "volume": 9336700, "open": 715.3300170898438, "high": 720.2999877929688, "low": 712.7999877929688 }, { "date": "2025-07-03", "close": 719.01001, "volume": 8601700, "open": 726.6099853515625, "high": 729.030029296875, "low": 714.4199829101562 }, { "date": "2025-07-07", "close": 718.349976, "volume": 9457100, "open": 717.5999755859375, "high": 727.0, "low": 713.510009765625 }, { "date": "2025-07-08", "close": 720.669983, "volume": 7770700, "open": 721.5700073242188, "high": 722.9099731445312, "low": 714.8099975585938 }, { "date": "2025-07-09", "close": 732.780029, "volume": 11418000, "open": 722.719970703125, "high": 737.530029296875, "low": 722.719970703125 }, { "date": "2025-07-10", "close": 727.23999, "volume": 9913600, "open": 731.5499877929688, "high": 735.7999877929688, "low": 719.5999755859375 }, { "date": "2025-07-11", "close": 717.51001, "volume": 10873900, "open": 722.5, "high": 725.1599731445312, "low": 709.7000122070312 }, { "date": "2025-07-14", "close": 720.919983, "volume": 8939400, "open": 717.5999755859375, "high": 728.0, "low": 716.5499877929688 }, { "date": "2025-07-15", "close": 710.390015, "volume": 11529500, "open": 723.9000244140625, "high": 724.469970703125, "low": 709.8200073242188 }, { "date": "2025-07-16", "close": 702.909973, "volume": 13067600, "open": 713.3699951171875, "high": 713.969970703125, "low": 699.27001953125 }, { "date": "2025-07-17", "close": 701.409973, "volume": 11803300, "open": 704.3900146484375, "high": 705.9000244140625, "low": 697.1099853515625 }, { "date": "2025-07-18", "close": 704.280029, "volume": 12779800, "open": 702.1900024414062, "high": 704.7100219726562, "low": 691.6500244140625 }, { "date": "2025-07-21", "close": 712.969971, "volume": 9404400, "open": 706.7999877929688, "high": 717.0, "low": 705.760009765625 }, { "date": "2025-07-22", "close": 704.809998, "volume": 8921100, "open": 716.1900024414062, "high": 716.5999755859375, "low": 701.4099731445312 }, { "date": "2025-07-23", "close": 713.580017, "volume": 8771600, "open": 706.3699951171875, "high": 714.6300048828125, "low": 704.9299926757812 }, { "date": "2025-07-24", "close": 714.799988, "volume": 10920800, "open": 717.0499877929688, "high": 723.6199951171875, "low": 714.0 }, { "date": "2025-07-25", "close": 712.679993, "volume": 8271700, "open": 716.9199829101562, "high": 720.6500244140625, "low": 711.9000244140625 }, { "date": "2025-07-28", "close": 717.630005, "volume": 8715700, "open": 715.2000122070312, "high": 724.739990234375, "low": 712.6799926757812 }, { "date": "2025-07-29", "close": 700.0, "volume": 13267000, "open": 720.0, "high": 724.469970703125, "low": 699.9099731445312 }, { "date": "2025-07-30", "close": 695.210022, "volume": 27077300, "open": 708.0900268554688, "high": 708.5, "low": 691.2000122070312 }, { "date": "2025-07-31", "close": 773.440002, "volume": 38831100, "open": 775.2000122070312, "high": 784.75, "low": 765.510009765625 }, { "date": "2025-08-01", "close": 750.01001, "volume": 19028700, "open": 760.72998046875, "high": 766.0, "low": 745.3099975585938 }, { "date": "2025-08-04", "close": 776.369995, "volume": 15801700, "open": 760.0, "high": 776.8499755859375, "low": 758.4099731445312 }, { "date": "2025-08-05", "close": 763.460022, "volume": 11640300, "open": 776.4500122070312, "high": 783.1300048828125, "low": 763.0 }, { "date": "2025-08-06", "close": 771.98999, "volume": 9733900, "open": 770.0, "high": 773.6400146484375, "low": 760.4600219726562 }, { "date": "2025-08-07", "close": 761.830017, "volume": 9019700, "open": 773.489990234375, "high": 775.0, "low": 759.5499877929688 }, { "date": "2025-08-08", "close": 769.299988, "volume": 7320800, "open": 762.75, "high": 769.9000244140625, "low": 758.5800170898438 }, { "date": "2025-08-11", "close": 765.869995, "volume": 7612000, "open": 770.0800170898438, "high": 773.4600219726562, "low": 764.6699829101562 }, { "date": "2025-08-12", "close": 790.0, "volume": 14563100, "open": 773.0, "high": 793.6699829101562, "low": 772.4299926757812 }, { "date": "2025-08-13", "close": 780.080017, "volume": 8811800, "open": 791.1500244140625, "high": 795.4600219726562, "low": 778.22998046875 }, { "date": "2025-08-14", "close": 782.130005, "volume": 8116200, "open": 777.8800048828125, "high": 787.8099975585938, "low": 772.510009765625 }, { "date": "2025-08-15", "close": 785.22998, "volume": 13375400, "open": 784.1500244140625, "high": 796.25, "low": 780.8200073242188 }, { "date": "2025-08-18", "close": 767.369995, "volume": 16513700, "open": 775.0900268554688, "high": 775.8099975585938, "low": 756.5599975585938 }, { "date": "2025-08-19", "close": 751.47998, "volume": 12286700, "open": 767.1199951171875, "high": 767.1699829101562, "low": 749.3599853515625 }, { "date": "2025-08-20", "close": 747.719971, "volume": 11898200, "open": 747.5700073242188, "high": 750.2000122070312, "low": 731.0 }, { "date": "2025-08-21", "close": 739.099976, "volume": 8876300, "open": 744.7100219726562, "high": 745.5, "low": 733.1099853515625 }, { "date": "2025-08-22", "close": 754.789978, "volume": 10612700, "open": 739.22998046875, "high": 756.9000244140625, "low": 734.3900146484375 }, { "date": "2025-08-25", "close": 753.299988, "volume": 6861200, "open": 754.8200073242188, "high": 758.8800048828125, "low": 750.1300048828125 }, { "date": "2025-08-26", "close": 754.099976, "volume": 7601800, "open": 750.7999877929688, "high": 754.8699951171875, "low": 747.9400024414062 }, { "date": "2025-08-27", "close": 747.380005, "volume": 8315400, "open": 752.2999877929688, "high": 754.1500244140625, "low": 742.8400268554688 }, { "date": "2025-08-28", "close": 751.109985, "volume": 7468000, "open": 744.0, "high": 753.0499877929688, "low": 740.7999877929688 }, { "date": "2025-08-29", "close": 738.700012, "volume": 9070500, "open": 745.280029296875, "high": 747.1400146484375, "low": 735.3499755859375 }, { "date": "2025-09-02", "close": 735.109985, "volume": 9350900, "open": 726.0399780273438, "high": 736.0, "low": 721.72998046875 }, { "date": "2025-09-03", "close": 737.049988, "volume": 7699300, "open": 736.0, "high": 740.25, "low": 733.989990234375 }, { "date": "2025-09-04", "close": 748.650024, "volume": 11439100, "open": 748.5700073242188, "high": 761.1599731445312, "low": 745.8200073242188 }, { "date": "2025-09-05", "close": 752.450012, "volume": 9663400, "open": 752.6199951171875, "high": 757.9500122070312, "low": 745.030029296875 }, { "date": "2025-09-08", "close": 752.299988, "volume": 13087800, "open": 756.0, "high": 766.510009765625, "low": 752.02001953125 }, { "date": "2025-09-09", "close": 765.700012, "volume": 10999000, "open": 757.489990234375, "high": 766.2999877929688, "low": 753.4299926757812 }, { "date": "2025-09-10", "close": 751.97998, "volume": 12478300, "open": 765.1300048828125, "high": 765.7000122070312, "low": 751.0 }, { "date": "2025-09-11", "close": 750.900024, "volume": 7923300, "open": 754.6500244140625, "high": 757.0999755859375, "low": 748.3699951171875 }, { "date": "2025-09-12", "close": 755.590027, "volume": 8248600, "open": 748.72998046875, "high": 757.5700073242188, "low": 743.760009765625 }, { "date": "2025-09-15", "close": 764.700012, "volume": 10533800, "open": 757.469970703125, "high": 774.0700073242188, "low": 751.989990234375 }, { "date": "2025-09-16", "close": 779.0, "volume": 11782500, "open": 767.0, "high": 781.3599853515625, "low": 765.0999755859375 }, { "date": "2025-09-17", "close": 775.719971, "volume": 9400900, "open": 779.989990234375, "high": 783.2899780273438, "low": 766.3099975585938 }, { "date": "2025-09-18", "close": 780.25, "volume": 10955000, "open": 780.75, "high": 788.780029296875, "low": 773.3599853515625 }, { "date": "2025-09-19", "close": 778.380005, "volume": 23696800, "open": 786.4199829101562, "high": 790.7999877929688, "low": 769.1900024414062 }, { "date": "2025-09-22", "close": 765.159973, "volume": 11706900, "open": 781.8499755859375, "high": 785.72998046875, "low": 764.469970703125 }, { "date": "2025-09-23", "close": 755.400024, "volume": 10872600, "open": 769.25, "high": 770.5999755859375, "low": 751.0700073242188 }, { "date": "2025-09-24", "close": 760.659973, "volume": 8828200, "open": 757.5, "high": 761.1099853515625, "low": 752.530029296875 }, { "date": "2025-09-25", "close": 748.909973, "volume": 10591100, "open": 753.4500122070312, "high": 756.77001953125, "low": 744.5499877929688 }, { "date": "2025-09-26", "close": 743.75, "volume": 9696300, "open": 750.0, "high": 751.9299926757812, "low": 737.3499755859375 }, { "date": "2025-09-29", "close": 743.400024, "volume": 9246800, "open": 748.719970703125, "high": 750.780029296875, "low": 739.1500244140625 }, { "date": "2025-09-30", "close": 734.380005, "volume": 16226800, "open": 742.25, "high": 742.969970703125, "low": 726.2999877929688 }, { "date": "2025-10-01", "close": 717.340027, "volume": 20419600, "open": 721.489990234375, "high": 721.8499755859375, "low": 710.2000122070312 }, { "date": "2025-10-02", "close": 727.049988, "volume": 11415300, "open": 722.5800170898438, "high": 727.77001953125, "low": 718.1400146484375 }, { "date": "2025-10-03", "close": 710.559998, "volume": 16154300, "open": 729.6300048828125, "high": 731.0, "low": 710.1799926757812 }, { "date": "2025-10-06", "close": 715.659973, "volume": 21654700, "open": 705.1900024414062, "high": 716.8800048828125, "low": 690.510009765625 }, { "date": "2025-10-07", "close": 713.080017, "volume": 12062900, "open": 717.719970703125, "high": 718.5, "low": 705.75 }, { "date": "2025-10-08", "close": 717.840027, "volume": 10790600, "open": 713.4500122070312, "high": 719.6500244140625, "low": 707.8099975585938 }, { "date": "2025-10-09", "close": 733.51001, "volume": 12717200, "open": 718.280029296875, "high": 733.510009765625, "low": 712.4400024414062 }, { "date": "2025-10-10", "close": 705.299988, "volume": 16980100, "open": 730.9199829101562, "high": 735.27001953125, "low": 704.510009765625 }, { "date": "2025-10-13", "close": 715.700012, "volume": 9251800, "open": 713.010009765625, "high": 719.9400024414062, "low": 707.6400146484375 }, { "date": "2025-10-14", "close": 708.650024, "volume": 8829800, "open": 707.780029296875, "high": 715.5499877929688, "low": 699.3300170898438 }, { "date": "2025-10-15", "close": 717.549988, "volume": 10246800, "open": 717.0599975585938, "high": 723.9000244140625, "low": 709.510009765625 }, { "date": "2025-10-16", "close": 712.070007, "volume": 9017000, "open": 717.5499877929688, "high": 725.489990234375, "low": 703.8800048828125 }, { "date": "2025-10-17", "close": 716.919983, "volume": 12232400, "open": 707.0800170898438, "high": 718.5399780273438, "low": 706.1199951171875 }, { "date": "2025-10-20", "close": 732.169983, "volume": 8900200, "open": 721.1900024414062, "high": 733.77001953125, "low": 720.1799926757812 }, { "date": "2025-10-21", "close": 733.27002, "volume": 7647300, "open": 736.02001953125, "high": 738.5, "low": 728.75 }, { "date": "2025-10-22", "close": 733.409973, "volume": 8734500, "open": 733.8300170898438, "high": 740.5999755859375, "low": 724.030029296875 }, { "date": "2025-10-23", "close": 734.0, "volume": 9856000, "open": 734.7000122070312, "high": 742.4099731445312, "low": 733.0999755859375 }, { "date": "2025-10-24", "close": 738.359985, "volume": 9151300, "open": 736.7899780273438, "high": 741.2100219726562, "low": 731.1500244140625 }, { "date": "2025-10-27", "close": 750.820007, "volume": 11321100, "open": 749.72998046875, "high": 755.75, "low": 748.010009765625 }, { "date": "2025-10-28", "close": 751.440002, "volume": 12193800, "open": 752.6300048828125, "high": 758.4000244140625, "low": 745.52001953125 }, { "date": "2025-10-29", "close": 751.669983, "volume": 26818600, "open": 754.75, "high": 759.1599731445312, "low": 742.510009765625 }, { "date": "2025-10-30", "close": 666.469971, "volume": 88440100, "open": 669.1500244140625, "high": 680.9600219726562, "low": 650.1699829101562 }, { "date": "2025-10-31", "close": 648.349976, "volume": 56953200, "open": 674.510009765625, "high": 674.8900146484375, "low": 645.5700073242188 }, { "date": "2025-11-03", "close": 637.710022, "volume": 33003600, "open": 656.0, "high": 659.3300170898438, "low": 636.1799926757812 }, { "date": "2025-11-04", "close": 627.320007, "volume": 27356600, "open": 628.0399780273438, "high": 641.739990234375, "low": 626.010009765625 }, { "date": "2025-11-05", "close": 635.950012, "volume": 20219900, "open": 632.3099975585938, "high": 642.22998046875, "low": 626.5399780273438 }, { "date": "2025-11-06", "close": 618.940002, "volume": 23628800, "open": 635.8499755859375, "high": 636.0, "low": 618.0 }, { "date": "2025-11-07", "close": 621.710022, "volume": 29946800, "open": 616.489990234375, "high": 622.1300048828125, "low": 601.2000122070312 }, { "date": "2025-11-10", "close": 631.76001, "volume": 19245000, "open": 631.0900268554688, "high": 635.0, "low": 618.1099853515625 }, { "date": "2025-11-11", "close": 627.080017, "volume": 13302200, "open": 628.0, "high": 629.5599975585938, "low": 619.3900146484375 }, { "date": "2025-11-12", "close": 609.01001, "volume": 24493300, "open": 628.1300048828125, "high": 628.989990234375, "low": 607.77001953125 }, { "date": "2025-11-13", "close": 609.890015, "volume": 20973800, "open": 613.0700073242188, "high": 617.6500244140625, "low": 603.0 }, { "date": "2025-11-14", "close": 609.460022, "volume": 20724100, "open": 601.7899780273438, "high": 613.6799926757812, "low": 595.2000122070312 }, { "date": "2025-11-17", "close": 602.01001, "volume": 16501300, "open": 609.0399780273438, "high": 611.6900024414062, "low": 595.4000244140625 }, { "date": "2025-11-18", "close": 597.690002, "volume": 25500600, "open": 591.5999755859375, "high": 603.6599731445312, "low": 583.780029296875 }, { "date": "2025-11-19", "close": 590.320007, "volume": 24744700, "open": 593.719970703125, "high": 595.3300170898438, "low": 581.25 }, { "date": "2025-11-20", "close": 589.150024, "volume": 20603000, "open": 603.5, "high": 606.719970703125, "low": 583.3499755859375 }, { "date": "2025-11-21", "close": 594.25, "volume": 21052600, "open": 588.5, "high": 598.1199951171875, "low": 581.8599853515625 }, { "date": "2025-11-24", "close": 613.049988, "volume": 23554900, "open": 598.719970703125, "high": 616.7000122070312, "low": 597.6300048828125 }, { "date": "2025-11-25", "close": 636.219971, "volume": 25213000, "open": 624.0, "high": 637.0499877929688, "low": 618.2999877929688 }, { "date": "2025-11-26", "close": 633.609985, "volume": 15209500, "open": 637.6900024414062, "high": 638.3599853515625, "low": 631.6300048828125 }, { "date": "2025-11-28", "close": 647.950012, "volume": 11033200, "open": 636.0800170898438, "high": 648.0499877929688, "low": 635.5 }, { "date": "2025-12-01", "close": 640.869995, "volume": 13029900, "open": 639.5499877929688, "high": 645.3200073242188, "low": 637.760009765625 }, { "date": "2025-12-02", "close": 647.099976, "volume": 11640900, "open": 642.3400268554688, "high": 647.8699951171875, "low": 638.0700073242188 }, { "date": "2025-12-03", "close": 639.599976, "volume": 11134300, "open": 644.4099731445312, "high": 648.8499755859375, "low": 637.5499877929688 }, { "date": "2025-12-04", "close": 661.530029, "volume": 29874600, "open": 676.0, "high": 676.0999755859375, "low": 660.0499877929688 }, { "date": "2025-12-05", "close": 673.419983, "volume": 21207900, "open": 664.0, "high": 674.6900024414062, "low": 662.3900146484375 }, { "date": "2025-12-08", "close": 666.799988, "volume": 13161000, "open": 669.3400268554688, "high": 676.7100219726562, "low": 665.0700073242188 }, { "date": "2025-12-09", "close": 656.960022, "volume": 12997100, "open": 663.77001953125, "high": 664.47998046875, "low": 653.3400268554688 }, { "date": "2025-12-10", "close": 650.130005, "volume": 16910900, "open": 649.9500122070312, "high": 654.510009765625, "low": 643.4000244140625 }, { "date": "2025-12-11", "close": 652.710022, "volume": 13056700, "open": 643.2899780273438, "high": 655.280029296875, "low": 640.7999877929688 }, { "date": "2025-12-12", "close": 644.22998, "volume": 14016900, "open": 649.7999877929688, "high": 711.0, "low": 638.6099853515625 }, { "date": "2025-12-15", "close": 647.51001, "volume": 15549100, "open": 645.7000122070312, "high": 653.0, "low": 638.7000122070312 }, { "date": "2025-12-16", "close": 657.150024, "volume": 14309100, "open": 643.5, "high": 662.5399780273438, "low": 643.2000122070312 }, { "date": "2025-12-17", "close": 649.5, "volume": 15598500, "open": 655.6099853515625, "high": 661.22998046875, "low": 649.2000122070312 }, { "date": "2025-12-18", "close": 664.450012, "volume": 20260300, "open": 657.030029296875, "high": 670.5599975585938, "low": 656.4600219726562 }, { "date": "2025-12-19", "close": 658.77002, "volume": 49977100, "open": 666.4199829101562, "high": 671.0, "low": 658.1799926757812 }, { "date": "2025-12-22", "close": 661.5, "volume": 15659400, "open": 661.6500244140625, "high": 673.5800170898438, "low": 656.6500244140625 }, { "date": "2025-12-23", "close": 664.940002, "volume": 8486800, "open": 660.0499877929688, "high": 666.0, "low": 658.25 }, { "date": "2025-12-24", "close": 667.549988, "volume": 5627500, "open": 662.530029296875, "high": 668.1799926757812, "low": 662.2000122070312 }, { "date": "2025-12-26", "close": 663.289978, "volume": 7133800, "open": 668.0599975585938, "high": 668.9500122070312, "low": 661.3200073242188 }, { "date": "2025-12-29", "close": 658.690002, "volume": 8506500, "open": 658.010009765625, "high": 660.25, "low": 654.3900146484375 }, { "date": "2025-12-30", "close": 665.950012, "volume": 9187500, "open": 658.6900024414062, "high": 672.219970703125, "low": 657.8400268554688 }, { "date": "2025-12-31", "close": 660.090027, "volume": 7940400, "open": 664.75, "high": 665.0, "low": 659.4400024414062 }, { "date": "2026-01-02", "close": 650.409973, "volume": 13726500, "open": 662.72998046875, "high": 664.3900146484375, "low": 643.5 }, { "date": "2026-01-05", "close": 658.789978, "volume": 12213700, "open": 651.010009765625, "high": 664.5399780273438, "low": 647.75 }, { "date": "2026-01-06", "close": 660.619995, "volume": 11074400, "open": 659.5700073242188, "high": 665.52001953125, "low": 651.9000244140625 }, { "date": "2026-01-07", "close": 648.690002, "volume": 12846300, "open": 655.6400146484375, "high": 659.1500244140625, "low": 644.8099975585938 }, { "date": "2026-01-08", "close": 646.059998, "volume": 11921700, "open": 645.8800048828125, "high": 647.0999755859375, "low": 635.719970703125 }, { "date": "2026-01-09", "close": 653.059998, "volume": 11634900, "open": 645.4400024414062, "high": 654.9500122070312, "low": 642.8499755859375 }, { "date": "2026-01-12", "close": 641.969971, "volume": 14797200, "open": 652.530029296875, "high": 653.969970703125, "low": 641.22998046875 }, { "date": "2026-01-13", "close": 631.090027, "volume": 18030400, "open": 642.27001953125, "high": 642.27001953125, "low": 624.0999755859375 }, { "date": "2026-01-14", "close": 615.52002, "volume": 15527900, "open": 626.5, "high": 628.4500122070312, "low": 614.8200073242188 }, { "date": "2026-01-15", "close": 620.799988, "volume": 13076100, "open": 618.47998046875, "high": 624.1699829101562, "low": 614.22998046875 }, { "date": "2026-01-16", "close": 620.25, "volume": 17012500, "open": 624.1799926757812, "high": 629.0800170898438, "low": 620.0800170898438 }, { "date": "2026-01-20", "close": 604.119995, "volume": 15169600, "open": 607.8800048828125, "high": 611.4000244140625, "low": 600.0 }, { "date": "2026-01-21", "close": 612.960022, "volume": 14494700, "open": 606.739990234375, "high": 618.27001953125, "low": 600.0800170898438 }, { "date": "2026-01-22", "close": 647.630005, "volume": 21394700, "open": 629.3499755859375, "high": 660.5700073242188, "low": 626.5499877929688 }, { "date": "2026-01-23", "close": 658.76001, "volume": 22797700, "open": 644.77001953125, "high": 666.489990234375, "low": 644.4500122070312 }, { "date": "2026-01-26", "close": 672.359985, "volume": 16327400, "open": 665.1300048828125, "high": 675.280029296875, "low": 661.2899780273438 }, { "date": "2026-01-27", "close": 672.969971, "volume": 13297400, "open": 674.5900268554688, "high": 676.8200073242188, "low": 664.6599731445312 }, { "date": "2026-01-28", "close": 668.72998, "volume": 25709600, "open": 674.5, "high": 677.6799926757812, "low": 666.0999755859375 }, { "date": "2026-01-29", "close": 738.309998, "volume": 59852900, "open": 737.4299926757812, "high": 744.0, "low": 712.5499877929688 }, { "date": "2026-01-30", "close": 716.5, "volume": 23744600, "open": 727.5, "high": 732.1699829101562, "low": 713.5900268554688 }, { "date": "2026-02-02", "close": 706.409973, "volume": 14365200, "open": 714.5999755859375, "high": 721.2999877929688, "low": 703.52001953125 }, { "date": "2026-02-03", "close": 691.700012, "volume": 13760700, "open": 707.3699951171875, "high": 717.0, "low": 686.4099731445312 }, { "date": "2026-02-04", "close": 668.98999, "volume": 16882800, "open": 687.72998046875, "high": 688.8300170898438, "low": 667.4600219726562 }, { "date": "2026-02-05", "close": 670.210022, "volume": 17131800, "open": 663.5800170898438, "high": 681.5, "low": 653.5 }, { "date": "2026-02-06", "close": 661.460022, "volume": 18159300, "open": 665.489990234375, "high": 671.989990234375, "low": 646.5 }, { "date": "2026-02-09", "close": 677.219971, "volume": 14837500, "open": 663.1799926757812, "high": 683.3099975585938, "low": 658.780029296875 }, { "date": "2026-02-10", "close": 670.719971, "volume": 10455800, "open": 677.5999755859375, "high": 680.6500244140625, "low": 669.7899780273438 }, { "date": "2026-02-11", "close": 668.690002, "volume": 14323800, "open": 674.0, "high": 679.27001953125, "low": 657.0999755859375 }, { "date": "2026-02-12", "close": 649.809998, "volume": 14960100, "open": 669.969970703125, "high": 676.0, "low": 645.280029296875 }, { "date": "2026-02-13", "close": 639.77002, "volume": 12336400, "open": 645.0999755859375, "high": 651.4299926757812, "low": 634.5700073242188 }, { "date": "2026-02-17", "close": 639.289978, "volume": 12674700, "open": 639.5, "high": 642.5999755859375, "low": 628.7999877929688 }, { "date": "2026-02-18", "close": 643.219971, "volume": 14649200, "open": 633.7999877929688, "high": 645.0, "low": 628.1500244140625 }, { "date": "2026-02-19", "close": 644.780029, "volume": 10035700, "open": 638.5700073242188, "high": 647.1900024414062, "low": 636.719970703125 }, { "date": "2026-02-20", "close": 655.659973, "volume": 14183500, "open": 639.6900024414062, "high": 663.3499755859375, "low": 638.780029296875 }, { "date": "2026-02-23", "close": 637.25, "volume": 8605900, "open": 652.5399780273438, "high": 657.7000122070312, "low": 636.0 }, { "date": "2026-02-24", "close": 639.299988, "volume": 10135600, "open": 633.0800170898438, "high": 641.1099853515625, "low": 628.97998046875 }, { "date": "2026-02-25", "close": 653.690002, "volume": 11330700, "open": 642.530029296875, "high": 653.8800048828125, "low": 642.1400146484375 }, { "date": "2026-02-26", "close": 657.01001, "volume": 10637700, "open": 650.5499877929688, "high": 661.0, "low": 647.5 }, { "date": "2026-02-27", "close": 648.179993, "volume": 15703000, "open": 643.4500122070312, "high": 649.4400024414062, "low": 638.1199951171875 }, { "date": "2026-03-02", "close": 653.559998, "volume": 9816100, "open": 637.1599731445312, "high": 659.9400024414062, "low": 634.5 }, { "date": "2026-03-03", "close": 655.080017, "volume": 12263800, "open": 648.2899780273438, "high": 659.0399780273438, "low": 638.8400268554688 }, { "date": "2026-03-04", "close": 667.72998, "volume": 10810100, "open": 657.9600219726562, "high": 672.77001953125, "low": 657.6699829101562 }, { "date": "2026-03-05", "close": 660.570007, "volume": 13341400, "open": 661.9299926757812, "high": 670.7000122070312, "low": 650.3099975585938 }, { "date": "2026-03-06", "close": 644.859985, "volume": 13159400, "open": 647.9000244140625, "high": 649.469970703125, "low": 636.1099853515625 }, { "date": "2026-03-09", "close": 647.390015, "volume": 13489700, "open": 634.780029296875, "high": 647.75, "low": 626.780029296875 }, { "date": "2026-03-10", "close": 654.070007, "volume": 9859300, "open": 653.5599975585938, "high": 660.2999877929688, "low": 649.0 }, { "date": "2026-03-11", "close": 654.859985, "volume": 8977200, "open": 654.760009765625, "high": 659.1199951171875, "low": 648.3599853515625 }, { "date": "2026-03-12", "close": 638.179993, "volume": 11617500, "open": 648.75, "high": 653.5, "low": 636.9000244140625 }, { "date": "2026-03-13", "close": 613.710022, "volume": 18957600, "open": 623.8900146484375, "high": 629.1699829101562, "low": 609.5499877929688 }, { "date": "2026-03-16", "close": 627.450012, "volume": 15134900, "open": 632.0, "high": 634.75, "low": 623.0999755859375 }, { "date": "2026-03-17", "close": 622.659973, "volume": 10348800, "open": 627.989990234375, "high": 636.5499877929688, "low": 621.7000122070312 }, { "date": "2026-03-18", "close": 615.679993, "volume": 11726300, "open": 616.3400268554688, "high": 622.6500244140625, "low": 614.6099853515625 }, { "date": "2026-03-19", "close": 606.700012, "volume": 13247700, "open": 612.1500244140625, "high": 613.0, "low": 602.260009765625 }, { "date": "2026-03-20", "close": 593.659973, "volume": 21214900, "open": 603.530029296875, "high": 603.9600219726562, "low": 587.25 }, { "date": "2026-03-23", "close": 604.059998, "volume": 13638000, "open": 605.7899780273438, "high": 608.6400146484375, "low": 599.010009765625 }, { "date": "2026-03-24", "close": 592.919983, "volume": 10739700, "open": 599.0999755859375, "high": 601.0, "low": 591.0 }, { "date": "2026-03-25", "close": 594.890015, "volume": 12585000, "open": 598.739990234375, "high": 603.6699829101562, "low": 593.4000244140625 }, { "date": "2026-03-26", "close": 547.539978, "volume": 35780100, "open": 582.489990234375, "high": 583.0, "low": 543.3499755859375 }, { "date": "2026-03-27", "close": 525.719971, "volume": 30133000, "open": 540.0999755859375, "high": 543.5999755859375, "low": 520.260009765625 }, { "date": "2026-03-30", "close": 536.380005, "volume": 22795200, "open": 536.3800048828125, "high": 539.5499877929688, "low": 528.5399780273438 }, { "date": "2026-03-31", "close": 572.130005, "volume": 32898300, "open": 549.97998046875, "high": 573.6900024414062, "low": 546.77001953125 }, { "date": "2026-04-01", "close": 579.22998, "volume": 23608100, "open": 580.1300048828125, "high": 592.5499877929688, "low": 573.8200073242188 }, { "date": "2026-04-02", "close": 574.460022, "volume": 13518500, "open": 566.0399780273438, "high": 578.5, "low": 559.7000122070312 }, { "date": "2026-04-06", "close": 573.02002, "volume": 9515700, "open": 577.6900024414062, "high": 582.7899780273438, "low": 572.0 }, { "date": "2026-04-07", "close": 575.049988, "volume": 9580800, "open": 572.47998046875, "high": 575.22998046875, "low": 564.760009765625 }, { "date": "2026-04-08", "close": 612.419983, "volume": 32036600, "open": 606.0, "high": 629.9500122070312, "low": 591.8300170898438 }, { "date": "2026-04-09", "close": 628.390015, "volume": 19012900, "open": 626.969970703125, "high": 637.5, "low": 623.0 }, { "date": "2026-04-10", "close": 629.859985, "volume": 13294800, "open": 634.469970703125, "high": 638.5800170898438, "low": 624.3300170898438 }, { "date": "2026-04-13", "close": 634.530029, "volume": 9538900, "open": 629.5, "high": 635.0, "low": 624.4000244140625 }, { "date": "2026-04-14", "close": 662.48999, "volume": 17818000, "open": 643.219970703125, "high": 666.260009765625, "low": 639.3699951171875 }, { "date": "2026-04-15", "close": 671.580017, "volume": 14952600, "open": 667.0, "high": 678.5, "low": 664.219970703125 }, { "date": "2026-04-16", "close": 676.869995, "volume": 9544800, "open": 675.989990234375, "high": 677.5800170898438, "low": 667.75 }, { "date": "2026-04-17", "close": 688.549988, "volume": 16283500, "open": 678.5999755859375, "high": 691.52001953125, "low": 675.1300048828125 }, { "date": "2026-04-20", "close": 670.909973, "volume": 12534000, "open": 681.3599853515625, "high": 683.3800048828125, "low": 668.0 }, { "date": "2026-04-21", "close": 668.840027, "volume": 8660100, "open": 671.0, "high": 676.2000122070312, "low": 667.3300170898438 }, { "date": "2026-04-22", "close": 674.719971, "volume": 9215600, "open": 674.3599853515625, "high": 678.3800048828125, "low": 669.75 }, { "date": "2026-04-23", "close": 659.150024, "volume": 11667000, "open": 663.7000122070312, "high": 669.5599975585938, "low": 653.0499877929688 }, { "date": "2026-04-24", "close": 675.030029, "volume": 13348300, "open": 660.3200073242188, "high": 680.6699829101562, "low": 653.8400268554688 }, { "date": "2026-04-27", "close": 678.619995, "volume": 12805200, "open": 671.0, "high": 682.5, "low": 670.8400268554688 }, { "date": "2026-04-28", "close": 671.340027, "volume": 10606800, "open": 674.239990234375, "high": 678.1799926757812, "low": 665.6300048828125 }, { "date": "2026-04-29", "close": 669.119995, "volume": 18947500, "open": 668.9099731445312, "high": 674.25, "low": 663.8099975585938 }, { "date": "2026-04-30", "close": 611.909973, "volume": 52765000, "open": 619.3200073242188, "high": 620.8499755859375, "low": 600.0 }, { "date": "2026-05-01", "close": 608.75, "volume": 21404000, "open": 614.6900024414062, "high": 618.8800048828125, "low": 606.1099853515625 }, { "date": "2026-05-04", "close": 610.409973, "volume": 16203900, "open": 607.9400024414062, "high": 614.0, "low": 602.75 }, { "date": "2026-05-05", "close": 604.960022, "volume": 17171300, "open": 613.3099975585938, "high": 614.3499755859375, "low": 600.3599853515625 }, { "date": "2026-05-06", "close": 612.880005, "volume": 19915500, "open": 601.0499877929688, "high": 619.9500122070312, "low": 598.0999755859375 }, { "date": "2026-05-07", "close": 616.809998, "volume": 12307400, "open": 614.719970703125, "high": 624.97998046875, "low": 613.5399780273438 }, { "date": "2026-05-08", "close": 609.630005, "volume": 13557000, "open": 615.2000122070312, "high": 616.77001953125, "low": 606.0599975585938 }, { "date": "2026-05-11", "close": 598.859985, "volume": 15940600, "open": 604.5700073242188, "high": 604.9099731445312, "low": 598.0800170898438 }, { "date": "2026-05-12", "close": 603.0, "volume": 11351600, "open": 594.8200073242188, "high": 603.75, "low": 592.5999755859375 }, { "date": "2026-05-13", "close": 616.630005, "volume": 14634400, "open": 598.8300170898438, "high": 619.9000244140625, "low": 596.6599731445312 }, { "date": "2026-05-14", "close": 618.429993, "volume": 10651200, "open": 616.0, "high": 623.72998046875, "low": 615.0 }, { "date": "2026-05-15", "close": 614.22998, "volume": 13272600, "open": 613.989990234375, "high": 621.2000122070312, "low": 609.3099975585938 }, { "date": "2026-05-18", "close": 611.210022, "volume": 13772400, "open": 609.1099853515625, "high": 615.5900268554688, "low": 603.6900024414062 }, { "date": "2026-05-19", "close": 602.609985, "volume": 11749900, "open": 608.9199829101562, "high": 613.9299926757812, "low": 600.5499877929688 }, { "date": "2026-05-20", "close": 605.059998, "volume": 11329700, "open": 600.760009765625, "high": 608.0, "low": 597.8099975585938 }, { "date": "2026-05-21", "close": 607.380005, "volume": 13476100, "open": 600.0, "high": 609.5999755859375, "low": 594.8099975585938 }, { "date": "2026-05-22", "close": 610.26001, "volume": 11688600, "open": 607.8800048828125, "high": 614.8099975585938, "low": 606.9500122070312 }, { "date": "2026-05-26", "close": 612.340027, "volume": 12234200, "open": 608.8900146484375, "high": 614.469970703125, "low": 605.2999877929688 }, { "date": "2026-05-27", "close": 635.26001, "volume": 23143600, "open": 609.4000244140625, "high": 638.5, "low": 609.0 }, { "date": "2026-05-28", "close": 635.289978, "volume": 16772400, "open": 639.5, "high": 643.0, "low": 629.3099975585938 }, { "date": "2026-05-29", "close": 632.51001, "volume": 19806500, "open": 633.5, "high": 634.5, "low": 623.3499755859375 }, { "date": "2026-06-01", "close": 600.469971, "volume": 29138800, "open": 630.4000244140625, "high": 635.75, "low": 599.530029296875 }, { "date": "2026-06-02", "close": 597.630005, "volume": 18252000, "open": 603.239990234375, "high": 608.8800048828125, "low": 596.6799926757812 }, { "date": "2026-06-03", "close": 622.97998, "volume": 23020100, "open": 603.0, "high": 624.1500244140625, "low": 600.27001953125 }, { "date": "2026-06-04", "close": 627.570007, "volume": 21469200, "open": 623.6699829101562, "high": 642.4000244140625, "low": 622.4299926757812 }, { "date": "2026-06-05", "close": 593.0, "volume": 30091600, "open": 623.4600219726562, "high": 629.1500244140625, "low": 582.9099731445312 }, { "date": "2026-06-08", "close": 585.390015, "volume": 19512400, "open": 592.0, "high": 592.0, "low": 579.219970703125 }, { "date": "2026-06-09", "close": 584.590027, "volume": 16977400, "open": 591.0, "high": 597.6300048828125, "low": 581.010009765625 }, { "date": "2026-06-10", "close": 570.97998, "volume": 17064000, "open": 580.72998046875, "high": 591.3200073242188, "low": 570.5999755859375 }, { "date": "2026-06-11", "close": 568.429993, "volume": 17628000, "open": 565.8300170898438, "high": 572.1699829101562, "low": 557.010009765625 }, { "date": "2026-06-12", "close": 566.97998, "volume": 14326400, "open": 572.9500122070312, "high": 576.0700073242188, "low": 560.9000244140625 }, { "date": "2026-06-15", "close": 593.47998, "volume": 17653300, "open": 579.9000244140625, "high": 601.27001953125, "low": 579.2999877929688 }, { "date": "2026-06-16", "close": 600.210022, "volume": 11344400, "open": 593.6500244140625, "high": 605.8099975585938, "low": 592.0 }, { "date": "2026-06-17", "close": 567.580017, "volume": 20478300, "open": 592.0, "high": 593.8099975585938, "low": 566.1900024414062 }, { "date": "2026-06-18", "close": 577.219971, "volume": 28824600, "open": 572.8200073242188, "high": 580.219970703125, "low": 563.0999755859375 }, { "date": "2026-06-22", "close": 563.849976, "volume": 15405500, "open": 572.02001953125, "high": 575.8099975585938, "low": 559.8099975585938 }, { "date": "2026-06-23", "close": 562.200012, "volume": 13103300, "open": 562.25, "high": 572.2000122070312, "low": 561.02001953125 }, { "date": "2026-06-24", "close": 557.669983, "volume": 13963600, "open": 561.8900146484375, "high": 569.0399780273438, "low": 555.5499877929688 }, { "date": "2026-06-25", "close": 542.869995, "volume": 16968600, "open": 555.5499877929688, "high": 556.3400268554688, "low": 540.1799926757812 }, { "date": "2026-06-26", "close": 550.25, "volume": 18867700, "open": 543.3400268554688, "high": 556.8499755859375, "low": 540.4000244140625 }, { "date": "2026-06-29", "close": 562.599976, "volume": 15011400, "open": 560.0, "high": 570.9000244140625, "low": 558.0 }, { "date": "2026-06-30", "close": 563.289978, "volume": 18111100, "open": 560.9400024414062, "high": 565.5399780273438, "low": 551.4299926757812 }, { "date": "2026-07-01", "close": 612.909973, "volume": 45536300, "open": 607.9099731445312, "high": 628.280029296875, "low": 595.0999755859375 }, { "date": "2026-07-02", "close": 582.900024, "volume": 21705900, "open": 607.9000244140625, "high": 610.0, "low": 580.4199829101562 }, { "date": "2026-07-06", "close": 600.289978, "volume": 17674100, "open": 594.8400268554688, "high": 603.5800170898438, "low": 581.760009765625 }, { "date": "2026-07-07", "close": 615.580017, "volume": 18560800, "open": 607.5900268554688, "high": 625.3699951171875, "low": 603.6599731445312 }, { "date": "2026-07-08", "close": 603.119995, "volume": 13606500, "open": 614.3900146484375, "high": 616.0, "low": 598.010009765625 }, { "date": "2026-07-09", "close": 631.47998, "volume": 26579700, "open": 583.989990234375, "high": 633.27001953125, "low": 577.0700073242188 }, { "date": "2026-07-10", "close": 669.210022, "volume": 40608900, "open": 660.3400268554688, "high": 677.8599853515625, "low": 658.010009765625 }, { "date": "2026-07-13", "close": 656.72998, "volume": 19840700, "open": 661.3800048828125, "high": 676.6199951171875, "low": 654.2000122070312 }, { "date": "2026-07-14", "close": 661.039978, "volume": 16748200, "open": 652.0, "high": 666.5, "low": 649.0499877929688 }, { "date": "2026-07-15", "close": 681.309998, "volume": 19003400, "open": 663.5999755859375, "high": 686.0800170898438, "low": 656.6599731445312 }, { "date": "2026-07-16", "close": 664.539978, "volume": 15816000, "open": 677.280029296875, "high": 681.9000244140625, "low": 660.1599731445312 }, { "date": "2026-07-17", "close": 646.01001, "volume": 22267900, "open": 647.7000122070312, "high": 652.2000122070312, "low": 626.0 }, { "date": "2026-07-20", "close": 645.849976, "volume": 10225200, "open": 646.7000122070312, "high": 653.2999877929688, "low": 636.010009765625 }, { "date": "2026-07-21", "close": 643.809998, "volume": 9140500, "open": 654.1799926757812, "high": 655.8800048828125, "low": 643.2000122070312 }, { "date": "2026-07-22", "close": 627.169983, "volume": 11019600, "open": 647.7000122070312, "high": 649.0, "low": 624.0 }, { "date": "2026-07-23", "close": 606.099976, "volume": 15494800, "open": 608.4099731445312, "high": 614.6500244140625, "low": 597.219970703125 }, { "date": "2026-07-24", "close": 595.190002, "volume": 11503500, "open": 605.2999877929688, "high": 609.97998046875, "low": 594.4500122070312 }, { "date": "2026-07-27", "close": 593.869995, "volume": 11195300, "open": 607.219970703125, "high": 611.260009765625, "low": 593.1300048828125 }, { "date": "2026-07-28", "close": 593.409973, "volume": 12009300, "open": 596.8200073242188, "high": 601.0, "low": 587.0 }, { "date": "2026-07-29", "close": 585.609985, "volume": 22371100, "open": 593.25, "high": 599.969970703125, "low": 582.219970703125 }, { "date": "2026-07-30", "close": 539.030029, "volume": 42271500, "open": 526.0, "high": 539.8800048828125, "low": 524.489990234375 }, { "date": "2026-07-31", "close": 556.710022, "volume": 24261500, "open": 543.5999755859375, "high": 558.3300170898438, "low": 540.219970703125 }, { "date": "2026-08-03", "close": 590.23999, "volume": 25938100, "open": 562.239990234375, "high": 597.52001953125, "low": 559.3599853515625 }, { "date": "2026-08-04", "close": 587.940002, "volume": 17959200, "open": 581.5, "high": 592.7899780273438, "low": 578.25 }, { "date": "2026-08-05", "close": 588.77002, "volume": 14897200, "open": 600.4600219726562, "high": 601.0, "low": 580.1199951171875 }, { "date": "2026-08-06", "close": 589.900024, "volume": 11811500, "open": 586.9500122070312, "high": 595.3099975585938, "low": 586.0 }, { "date": "2026-08-07", "close": 592.099976, "volume": 11250300, "open": 585.6400146484375, "high": 598.739990234375, "low": 585.6199951171875 }, { "date": "2026-08-10", "close": 594.919983, "volume": 14967300, "open": 599.1300048828125, "high": 608.2100219726562, "low": 592.030029296875 }, { "date": "2026-08-11", "close": 599.119995, "volume": 13146900, "open": 598.0, "high": 612.4299926757812, "low": 593.4000244140625 }, { "date": "2026-08-12", "close": 578.849976, "volume": 16186900, "open": 601.0700073242188, "high": 604.5, "low": 578.2100219726562 }, { "date": "2026-08-13", "close": 594.969971, "volume": 11164200, "open": 580.7100219726562, "high": 595.8499755859375, "low": 579.3900146484375 }, { "date": "2026-08-14", "close": 589.849976, "volume": 8758000, "open": 596.97998046875, "high": 601.8599853515625, "low": 589.2899780273438 }, { "date": "2026-08-17", "close": 568.969971, "volume": 17225600, "open": 589.75, "high": 590.239990234375, "low": 564.75 }, { "date": "2026-08-18", "close": 543.669983, "volume": 27094900, "open": 557.47998046875, "high": 560.6599731445312, "low": 543.2100219726562 }, { "date": "2026-08-19", "close": 546.030029, "volume": 16971700, "open": 541.3400268554688, "high": 554.0700073242188, "low": 537.27001953125 }, { "date": "2026-08-20", "close": 545.830017, "volume": 13872200, "open": 546.9500122070312, "high": 549.989990234375, "low": 539.3099975585938 }, { "date": "2026-08-21", "close": 549.900024, "volume": 13848000, "open": 546.8900146484375, "high": 553.8699951171875, "low": 543.22998046875 }, { "date": "2026-08-24", "close": 559.02002, "volume": 12990600, "open": 550.2000122070312, "high": 561.4199829101562, "low": 546.2999877929688 }, { "date": "2026-08-25", "close": 570.049988, "volume": 9769100, "open": 563.8800048828125, "high": 570.7999877929688, "low": 561.4000244140625 }, { "date": "2026-08-26", "close": 576.140015, "volume": 31416300, "open": 590.3099975585938, "high": 593.3400268554688, "low": 561.8800048828125 }, { "date": "2026-08-27", "close": 571.099976, "volume": 15221400, "open": 576.47998046875, "high": 588.3900146484375, "low": 567.6199951171875 }, { "date": "2026-08-28", "close": 578.02002, "volume": 16042400, "open": 571.5499877929688, "high": 589.1900024414062, "low": 571.0 }, { "date": "2026-08-31", "close": 572.340027, "volume": 13383800, "open": 577.6300048828125, "high": 578.6799926757812, "low": 569.1400146484375 }, { "date": "2026-09-01", "close": 578.539978, "volume": 15796900, "open": 558.3499755859375, "high": 584.9500122070312, "low": 556.0999755859375 }, { "date": "2026-09-02", "close": 592.849976, "volume": 16552700, "open": 578.7899780273438, "high": 600.3800048828125, "low": 577.0 }, { "date": "2026-09-03", "close": 610.679993, "volume": 19737100, "open": 604.489990234375, "high": 619.4600219726562, "low": 604.3499755859375 }, { "date": "2026-09-04", "close": 616.77002, "volume": 15966200, "open": 612.3499755859375, "high": 617.4600219726562, "low": 605.27001953125 }, { "date": "2026-09-08", "close": 613.47998, "volume": 18909700, "open": 616.2100219726562, "high": 624.7999877929688, "low": 609.739990234375 }, { "date": "2026-09-09", "close": 653.690002, "volume": 35900700, "open": 648.6400146484375, "high": 657.8599853515625, "low": 638.5599975585938 }, { "date": "2026-09-10", "close": 644.380005, "volume": 21531900, "open": 653.7100219726562, "high": 663.5, "low": 642.1400146484375 }, { "date": "2026-09-11", "close": 648.030029, "volume": 16925000, "open": 653.510009765625, "high": 664.239990234375, "low": 646.2000122070312 }, { "date": "2026-09-14", "close": 665.599976, "volume": 19332300, "open": 657.8300170898438, "high": 668.5999755859375, "low": 649.219970703125 }, { "date": "2026-09-15", "close": 670.23999, "volume": 19502800, "open": 659.2999877929688, "high": 678.8699951171875, "low": 656.2000122070312 }, { "date": "2026-09-16", "close": 673.309998, "volume": 17217800, "open": 679.9099731445312, "high": 685.3099975585938, "low": 671.9099731445312 }, { "date": "2026-09-17", "close": 682.309998, "volume": 15928000, "open": 682.4400024414062, "high": 683.2000122070312, "low": 667.0499877929688 }, { "date": "2026-09-18", "close": 665.75, "volume": 27596400, "open": 688.6199951171875, "high": 690.1500244140625, "low": 660.7999877929688 }, { "date": "2026-09-21", "close": 741.25, "volume": 48720500, "open": 680.2999877929688, "high": 753.0, "low": 679.5999755859375 }, { "date": "2026-09-22", "close": 736.599976, "volume": 28122100, "open": 731.4000244140625, "high": 757.27001953125, "low": 730.0 }, { "date": "2026-09-23", "close": 744.099976, "volume": 30829200, "open": 747.5999755859375, "high": 763.9000244140625, "low": 739.510009765625 }, { "date": "2026-09-24", "close": 777.590027, "volume": 34808500, "open": 744.3599853515625, "high": 779.8200073242188, "low": 743.010009765625 }, { "date": "2026-09-25", "close": 751.659973, "volume": 25826700, "open": 768.8499755859375, "high": 769.5700073242188, "low": 746.5399780273438 }, { "date": "2026-09-28", "close": 715.619995, "volume": 27943100, "open": 750.0399780273438, "high": 750.5800170898438, "low": 713.1900024414062 }, { "date": "2026-09-29", "close": 738.789978, "volume": 23591100, "open": 725.0, "high": 740.4500122070312, "low": 715.0999755859375 }, { "date": "2026-09-30", "close": 725.179993, "volume": 19293000, "open": 730.27001953125, "high": 738.25, "low": 721.2999877929688 }, { "date": "2026-10-01", "close": 725.929993, "volume": 12408400, "open": 728.530029296875, "high": 735.8800048828125, "low": 721.510009765625 }, { "date": "2026-10-02", "close": 728.080017, "volume": 12964100, "open": 733.25, "high": 741.5800170898438, "low": 726.2000122070312 }, { "date": "2026-10-05", "close": 741.900024, "volume": 15215300, "open": 727.7100219726562, "high": 746.7000122070312, "low": 727.1199951171875 }, { "date": "2026-10-06", "close": 738.880005, "volume": 12563100, "open": 746.72998046875, "high": 747.5999755859375, "low": 736.6900024414062 }, { "date": "2026-10-07", "close": 721.309998, "volume": 13231600, "open": 738.2899780273438, "high": 738.2899780273438, "low": 720.1500244140625 }, { "date": "2026-10-08", "close": 720.890015, "volume": 16041100, "open": 724.5399780273438, "high": 724.9500122070312, "low": 711.6799926757812 }, { "date": "2026-10-09", "close": 718.669983, "volume": 12619900, "open": 726.510009765625, "high": 728.0700073242188, "low": 716.2000122070312 }, { "date": "2026-10-12", "close": 742.960022, "volume": 24882400, "open": 728.5, "high": 752.239990234375, "low": 727.6400146484375 }, { "date": "2026-10-13", "close": 762.5, "volume": 22706200, "open": 735.989990234375, "high": 771.27001953125, "low": 734.8400268554688 }, { "date": "2026-10-14", "close": 737.539978, "volume": 16236300, "open": 760.75, "high": 761.5, "low": 734.2899780273438 }, { "date": "2026-10-15", "close": 736.719971, "volume": 16891500, "open": 726.5599975585938, "high": 743.969970703125, "low": 715.5800170898438 }, { "date": "2026-10-16", "close": 709.330017, "volume": 20643800, "open": 736.7000122070312, "high": 738.489990234375, "low": 702.7100219726562 }, { "date": "2026-10-19", "close": 705.440002, "volume": 16260900, "open": 707.1599731445312, "high": 708.8300170898438, "low": 693.8599853515625 }, { "date": "2026-10-20", "close": 694.25, "volume": 17049100, "open": 694.97998046875, "high": 696.510009765625, "low": 681.0499877929688 }, { "date": "2026-10-21", "close": 697.52002, "volume": 29203900, "open": 697.5999755859375, "high": 713.219970703125, "low": 689.6799926757812 }, { "date": "2026-10-22", "close": 648.849976, "volume": 40571000, "open": 676.3499755859375, "high": 681.0700073242188, "low": 639.6900024414062 }, { "date": "2026-10-23", "close": 642.619995, "volume": 14791600, "open": 638.1799926757812, "high": 648.0399780273438, "low": 633.27001953125 }, { "date": "2026-10-26", "close": 630.559998, "volume": 30913600, "open": 638.3599853515625, "high": 647.6900024414062, "low": 627.7999877929688 }, { "date": "2026-10-27", "close": 620.190002, "volume": 51334100, "open": 627.0700073242188, "high": 628.4600219726562, "low": 619.2100219726562 }, { "date": "2026-10-28", "close": 612.48999, "volume": 35110900, "open": 621.8499755859375, "high": 624.4199829101562, "low": 609.0 }, { "date": "2026-10-29", "close": 624.52002, "volume": 31276200, "open": 621.2899780273438, "high": 634.6799926757812, "low": 616.7999877929688 }, { "date": "2026-10-30", "close": 614.98999, "volume": 25364700, "open": 614.510009765625, "high": 626.3699951171875, "low": 610.1300048828125 }, { "date": "2026-11-02", "close": 606.72998, "volume": 19496500, "open": 614.4400024414062, "high": 621.6900024414062, "low": 606.4099731445312 }, { "date": "2026-11-03", "close": 621.030029, "volume": 13731300, "open": 610.760009765625, "high": 624.8400268554688, "low": 610.0999755859375 }, { "date": "2026-11-04", "close": 630.0, "volume": 32441800, "open": 641.1500244140625, "high": 643.0900268554688, "low": 624.5 }, { "date": "2026-11-05", "close": 605.080017, "volume": 28676200, "open": 632.2999877929688, "high": 634.989990234375, "low": 583.7999877929688 }, { "date": "2026-11-06", "close": 610.150024, "volume": 15705500, "open": 607.3300170898438, "high": 625.5999755859375, "low": 606.6599731445312 }, { "date": "2026-11-09", "close": 641.369995, "volume": 19143300, "open": 631.0499877929688, "high": 647.25, "low": 630.0 }, { "date": "2026-11-10", "close": 641.390015, "volume": 13030600, "open": 637.97998046875, "high": 647.280029296875, "low": 635.5 }, { "date": "2026-11-11", "close": 628.77002, "volume": 15628600, "open": 646.739990234375, "high": 648.4500122070312, "low": 627.969970703125 }, { "date": "2026-11-12", "close": 623.609985, "volume": 10282600, "open": 625.3499755859375, "high": 630.3200073242188, "low": 618.9199829101562 } ], "indicators": { "sma20": 640.4445, "sma50": 679.186, "return_20d": -15.353, "rsi14": 44.14, "realized_vol_20d": 40.99 }, "status": "observed" }, "TSLA": { "symbol": "TSLA", "name": "Tesla Inc.", "group": "Companies", "sector": "Consumer discretionary", "asset_class": "common_stock", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/TSLA/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 397.450012, "prev_close": 390.839996, "change": 6.610016, "change_pct": 1.6912, "volume": 28925100, "history": [ { "date": "2023-11-13", "close": 223.710007, "volume": 140447600, "open": 215.60000610351562, "high": 225.39999389648438, "low": 211.61000061035156 }, { "date": "2023-11-14", "close": 237.410004, "volume": 149771600, "open": 235.02999877929688, "high": 238.13999938964844, "low": 230.72000122070312 }, { "date": "2023-11-15", "close": 242.839996, "volume": 150354000, "open": 239.2899932861328, "high": 246.6999969482422, "low": 236.4499969482422 }, { "date": "2023-11-16", "close": 233.589996, "volume": 136816800, "open": 239.49000549316406, "high": 240.8800048828125, "low": 230.9600067138672 }, { "date": "2023-11-17", "close": 234.300003, "volume": 142532800, "open": 232.0, "high": 237.38999938964844, "low": 226.5399932861328 }, { "date": "2023-11-20", "close": 235.600006, "volume": 116320100, "open": 234.0399932861328, "high": 237.10000610351562, "low": 231.02000427246094 }, { "date": "2023-11-21", "close": 241.199997, "volume": 122288000, "open": 235.0399932861328, "high": 243.6199951171875, "low": 233.33999633789062 }, { "date": "2023-11-22", "close": 234.210007, "volume": 117950600, "open": 242.0399932861328, "high": 244.00999450683594, "low": 231.39999389648438 }, { "date": "2023-11-24", "close": 235.449997, "volume": 65125200, "open": 233.75, "high": 238.75, "low": 232.3300018310547 }, { "date": "2023-11-27", "close": 236.080002, "volume": 112031800, "open": 236.88999938964844, "high": 238.3300018310547, "low": 232.10000610351562 }, { "date": "2023-11-28", "close": 246.720001, "volume": 148549900, "open": 236.67999267578125, "high": 247.0, "low": 234.00999450683594 }, { "date": "2023-11-29", "close": 244.139999, "volume": 135401300, "open": 249.2100067138672, "high": 252.75, "low": 242.75999450683594 }, { "date": "2023-11-30", "close": 240.080002, "volume": 132353200, "open": 245.13999938964844, "high": 245.22000122070312, "low": 236.91000366210938 }, { "date": "2023-12-01", "close": 238.830002, "volume": 121331700, "open": 233.13999938964844, "high": 240.19000244140625, "low": 231.89999389648438 }, { "date": "2023-12-04", "close": 235.580002, "volume": 104099800, "open": 235.75, "high": 239.3699951171875, "low": 233.2899932861328 }, { "date": "2023-12-05", "close": 238.720001, "volume": 137971100, "open": 233.8699951171875, "high": 246.66000366210938, "low": 233.6999969482422 }, { "date": "2023-12-06", "close": 239.369995, "volume": 126436200, "open": 242.9199981689453, "high": 246.57000732421875, "low": 239.1699981689453 }, { "date": "2023-12-07", "close": 242.639999, "volume": 107142300, "open": 241.5500030517578, "high": 244.0800018310547, "low": 236.97999572753906 }, { "date": "2023-12-08", "close": 243.839996, "volume": 103126800, "open": 240.27000427246094, "high": 245.27000427246094, "low": 239.27000427246094 }, { "date": "2023-12-11", "close": 239.740005, "volume": 97913900, "open": 242.74000549316406, "high": 243.44000244140625, "low": 237.4499969482422 }, { "date": "2023-12-12", "close": 237.009995, "volume": 95328300, "open": 238.5500030517578, "high": 238.99000549316406, "low": 233.8699951171875 }, { "date": "2023-12-13", "close": 239.289993, "volume": 146286300, "open": 234.19000244140625, "high": 240.3000030517578, "low": 228.1999969482422 }, { "date": "2023-12-14", "close": 251.050003, "volume": 160829200, "open": 241.22000122070312, "high": 253.8800048828125, "low": 240.7899932861328 }, { "date": "2023-12-15", "close": 253.5, "volume": 135932800, "open": 251.2100067138672, "high": 254.1300048828125, "low": 248.3000030517578 }, { "date": "2023-12-18", "close": 252.080002, "volume": 116416500, "open": 253.77999877929688, "high": 258.739990234375, "low": 251.36000061035156 }, { "date": "2023-12-19", "close": 257.220001, "volume": 106737400, "open": 253.47999572753906, "high": 258.3399963378906, "low": 253.00999450683594 }, { "date": "2023-12-20", "close": 247.139999, "volume": 125097000, "open": 256.4100036621094, "high": 259.8399963378906, "low": 247.0 }, { "date": "2023-12-21", "close": 254.5, "volume": 109594200, "open": 251.89999389648438, "high": 254.8000030517578, "low": 248.5500030517578 }, { "date": "2023-12-22", "close": 252.539993, "volume": 93370100, "open": 256.760009765625, "high": 258.2200012207031, "low": 251.3699951171875 }, { "date": "2023-12-26", "close": 256.609985, "volume": 86892400, "open": 254.49000549316406, "high": 257.9700012207031, "low": 252.91000366210938 }, { "date": "2023-12-27", "close": 261.440002, "volume": 106494400, "open": 258.3500061035156, "high": 263.3399963378906, "low": 257.5199890136719 }, { "date": "2023-12-28", "close": 253.179993, "volume": 113619900, "open": 263.6600036621094, "high": 265.1300048828125, "low": 252.7100067138672 }, { "date": "2023-12-29", "close": 248.479996, "volume": 100891600, "open": 255.10000610351562, "high": 255.19000244140625, "low": 247.42999267578125 }, { "date": "2024-01-02", "close": 248.419998, "volume": 104654200, "open": 250.0800018310547, "high": 251.25, "low": 244.41000366210938 }, { "date": "2024-01-03", "close": 238.449997, "volume": 121082600, "open": 244.97999572753906, "high": 245.67999267578125, "low": 236.32000732421875 }, { "date": "2024-01-04", "close": 237.929993, "volume": 102629300, "open": 239.25, "high": 242.6999969482422, "low": 237.72999572753906 }, { "date": "2024-01-05", "close": 237.490005, "volume": 92488900, "open": 236.86000061035156, "high": 240.1199951171875, "low": 234.89999389648438 }, { "date": "2024-01-08", "close": 240.449997, "volume": 85166600, "open": 236.13999938964844, "high": 241.25, "low": 235.3000030517578 }, { "date": "2024-01-09", "close": 234.960007, "volume": 96705700, "open": 238.11000061035156, "high": 238.9600067138672, "low": 232.0399932861328 }, { "date": "2024-01-10", "close": 233.940002, "volume": 91628500, "open": 235.10000610351562, "high": 235.5, "low": 231.2899932861328 }, { "date": "2024-01-11", "close": 227.220001, "volume": 105873600, "open": 230.57000732421875, "high": 230.92999267578125, "low": 225.3699951171875 }, { "date": "2024-01-12", "close": 218.889999, "volume": 123043800, "open": 220.0800018310547, "high": 225.33999633789062, "low": 217.14999389648438 }, { "date": "2024-01-16", "close": 219.910004, "volume": 115355000, "open": 215.10000610351562, "high": 223.49000549316406, "low": 212.17999267578125 }, { "date": "2024-01-17", "close": 215.550003, "volume": 103164400, "open": 214.86000061035156, "high": 215.6699981689453, "low": 212.00999450683594 }, { "date": "2024-01-18", "close": 211.880005, "volume": 108595400, "open": 216.8800048828125, "high": 217.4499969482422, "low": 208.74000549316406 }, { "date": "2024-01-19", "close": 212.190002, "volume": 102260300, "open": 209.99000549316406, "high": 213.19000244140625, "low": 207.55999755859375 }, { "date": "2024-01-22", "close": 208.800003, "volume": 117952500, "open": 212.25999450683594, "high": 217.8000030517578, "low": 206.27000427246094 }, { "date": "2024-01-23", "close": 209.139999, "volume": 106605900, "open": 211.3000030517578, "high": 215.64999389648438, "low": 207.75 }, { "date": "2024-01-24", "close": 207.830002, "volume": 123369900, "open": 211.8800048828125, "high": 212.72999572753906, "low": 206.77000427246094 }, { "date": "2024-01-25", "close": 182.630005, "volume": 198076800, "open": 189.6999969482422, "high": 193.0, "low": 180.05999755859375 }, { "date": "2024-01-26", "close": 183.25, "volume": 107343200, "open": 185.5, "high": 186.77999877929688, "low": 182.10000610351562 }, { "date": "2024-01-29", "close": 190.929993, "volume": 125013100, "open": 185.6300048828125, "high": 191.47999572753906, "low": 183.6699981689453 }, { "date": "2024-01-30", "close": 191.589996, "volume": 109982300, "open": 195.3300018310547, "high": 196.36000061035156, "low": 190.61000061035156 }, { "date": "2024-01-31", "close": 187.289993, "volume": 103221400, "open": 187.0, "high": 193.97000122070312, "low": 185.85000610351562 }, { "date": "2024-02-01", "close": 188.860001, "volume": 91843300, "open": 188.5, "high": 189.8800048828125, "low": 184.27999877929688 }, { "date": "2024-02-02", "close": 187.910004, "volume": 110612700, "open": 185.0399932861328, "high": 188.69000244140625, "low": 182.0 }, { "date": "2024-02-05", "close": 181.059998, "volume": 134294400, "open": 184.25999450683594, "high": 184.67999267578125, "low": 175.00999450683594 }, { "date": "2024-02-06", "close": 185.100006, "volume": 122676000, "open": 177.2100067138672, "high": 186.49000549316406, "low": 177.11000061035156 }, { "date": "2024-02-07", "close": 187.580002, "volume": 111535200, "open": 188.17999267578125, "high": 189.7899932861328, "low": 182.67999267578125 }, { "date": "2024-02-08", "close": 189.559998, "volume": 83034000, "open": 189.0, "high": 191.6199951171875, "low": 185.5800018310547 }, { "date": "2024-02-09", "close": 193.570007, "volume": 84476300, "open": 190.17999267578125, "high": 194.1199951171875, "low": 189.47999572753906 }, { "date": "2024-02-12", "close": 188.130005, "volume": 95498600, "open": 192.11000061035156, "high": 194.72999572753906, "low": 187.27999877929688 }, { "date": "2024-02-13", "close": 184.020004, "volume": 86759500, "open": 183.99000549316406, "high": 187.25999450683594, "low": 182.11000061035156 }, { "date": "2024-02-14", "close": 188.710007, "volume": 81203000, "open": 185.3000030517578, "high": 188.88999938964844, "low": 183.35000610351562 }, { "date": "2024-02-15", "close": 200.449997, "volume": 120831800, "open": 189.16000366210938, "high": 200.8800048828125, "low": 188.86000061035156 }, { "date": "2024-02-16", "close": 199.949997, "volume": 111346700, "open": 202.05999755859375, "high": 203.1699981689453, "low": 197.39999389648438 }, { "date": "2024-02-20", "close": 193.759995, "volume": 104545800, "open": 196.1300048828125, "high": 198.60000610351562, "low": 189.1300048828125 }, { "date": "2024-02-21", "close": 194.770004, "volume": 103500300, "open": 193.36000061035156, "high": 199.44000244140625, "low": 191.9499969482422 }, { "date": "2024-02-22", "close": 197.410004, "volume": 92739500, "open": 194.0, "high": 198.32000732421875, "low": 191.36000061035156 }, { "date": "2024-02-23", "close": 191.970001, "volume": 78841900, "open": 195.30999755859375, "high": 197.57000732421875, "low": 191.5 }, { "date": "2024-02-26", "close": 199.399994, "volume": 111747100, "open": 192.2899932861328, "high": 201.77999877929688, "low": 192.0 }, { "date": "2024-02-27", "close": 199.729996, "volume": 108645400, "open": 204.0399932861328, "high": 205.60000610351562, "low": 198.25999450683594 }, { "date": "2024-02-28", "close": 202.039993, "volume": 99806200, "open": 200.4199981689453, "high": 205.3000030517578, "low": 198.44000244140625 }, { "date": "2024-02-29", "close": 201.880005, "volume": 85907000, "open": 204.17999267578125, "high": 205.27999877929688, "low": 198.4499969482422 }, { "date": "2024-03-01", "close": 202.639999, "volume": 82243100, "open": 200.52000427246094, "high": 204.52000427246094, "low": 198.5 }, { "date": "2024-03-04", "close": 188.139999, "volume": 134334900, "open": 198.72999572753906, "high": 199.75, "low": 186.72000122070312 }, { "date": "2024-03-05", "close": 180.740005, "volume": 119660800, "open": 183.0500030517578, "high": 184.58999633789062, "low": 177.57000732421875 }, { "date": "2024-03-06", "close": 176.539993, "volume": 107920900, "open": 179.99000549316406, "high": 181.5800018310547, "low": 173.6999969482422 }, { "date": "2024-03-07", "close": 178.649994, "volume": 102129000, "open": 174.35000610351562, "high": 180.0399932861328, "low": 173.6999969482422 }, { "date": "2024-03-08", "close": 175.339996, "volume": 85544600, "open": 181.5, "high": 182.72999572753906, "low": 174.6999969482422 }, { "date": "2024-03-11", "close": 177.770004, "volume": 85391500, "open": 175.4499969482422, "high": 182.8699951171875, "low": 174.8000030517578 }, { "date": "2024-03-12", "close": 177.539993, "volume": 87391700, "open": 177.77000427246094, "high": 179.42999267578125, "low": 172.41000366210938 }, { "date": "2024-03-13", "close": 169.479996, "volume": 106524500, "open": 173.0500030517578, "high": 176.0500030517578, "low": 169.14999389648438 }, { "date": "2024-03-14", "close": 162.5, "volume": 126325700, "open": 167.77000427246094, "high": 171.1699981689453, "low": 160.50999450683594 }, { "date": "2024-03-15", "close": 163.570007, "volume": 97146800, "open": 163.16000366210938, "high": 165.17999267578125, "low": 160.75999450683594 }, { "date": "2024-03-18", "close": 173.800003, "volume": 108214400, "open": 170.02000427246094, "high": 174.72000122070312, "low": 165.89999389648438 }, { "date": "2024-03-19", "close": 171.320007, "volume": 77271400, "open": 172.36000061035156, "high": 172.82000732421875, "low": 167.4199981689453 }, { "date": "2024-03-20", "close": 175.660004, "volume": 83846700, "open": 173.0, "high": 176.25, "low": 170.82000732421875 }, { "date": "2024-03-21", "close": 172.820007, "volume": 73178000, "open": 176.38999938964844, "high": 178.17999267578125, "low": 171.8000030517578 }, { "date": "2024-03-22", "close": 170.830002, "volume": 75580600, "open": 166.69000244140625, "high": 171.1999969482422, "low": 166.3000030517578 }, { "date": "2024-03-25", "close": 172.630005, "volume": 74228600, "open": 168.75999450683594, "high": 175.24000549316406, "low": 168.72999572753906 }, { "date": "2024-03-26", "close": 177.669998, "volume": 113186200, "open": 178.5800018310547, "high": 184.25, "low": 177.3800048828125 }, { "date": "2024-03-27", "close": 179.830002, "volume": 81804000, "open": 181.41000366210938, "high": 181.91000366210938, "low": 176.0 }, { "date": "2024-03-28", "close": 175.789993, "volume": 77654800, "open": 177.4499969482422, "high": 179.57000732421875, "low": 175.3000030517578 }, { "date": "2024-04-01", "close": 175.220001, "volume": 81562100, "open": 176.1699981689453, "high": 176.75, "low": 170.2100067138672 }, { "date": "2024-04-02", "close": 166.630005, "volume": 116650600, "open": 164.75, "high": 167.69000244140625, "low": 163.42999267578125 }, { "date": "2024-04-03", "close": 168.380005, "volume": 82950100, "open": 164.02000427246094, "high": 168.82000732421875, "low": 163.27999877929688 }, { "date": "2024-04-04", "close": 171.110001, "volume": 123162000, "open": 170.07000732421875, "high": 177.19000244140625, "low": 168.00999450683594 }, { "date": "2024-04-05", "close": 164.899994, "volume": 143157600, "open": 169.0800018310547, "high": 170.86000061035156, "low": 160.50999450683594 }, { "date": "2024-04-08", "close": 172.979996, "volume": 104423300, "open": 169.33999633789062, "high": 174.5, "low": 167.7899932861328 }, { "date": "2024-04-09", "close": 176.880005, "volume": 102951700, "open": 172.91000366210938, "high": 179.22000122070312, "low": 171.9199981689453 }, { "date": "2024-04-10", "close": 171.759995, "volume": 84532400, "open": 173.0399932861328, "high": 174.92999267578125, "low": 170.00999450683594 }, { "date": "2024-04-11", "close": 174.600006, "volume": 94516000, "open": 172.5500030517578, "high": 175.8800048828125, "low": 168.50999450683594 }, { "date": "2024-04-12", "close": 171.050003, "volume": 64722700, "open": 172.33999633789062, "high": 173.80999755859375, "low": 170.36000061035156 }, { "date": "2024-04-15", "close": 161.479996, "volume": 100245300, "open": 170.24000549316406, "high": 170.69000244140625, "low": 161.3800048828125 }, { "date": "2024-04-16", "close": 157.110001, "volume": 97000000, "open": 156.74000549316406, "high": 158.19000244140625, "low": 153.75 }, { "date": "2024-04-17", "close": 155.449997, "volume": 82439700, "open": 157.63999938964844, "high": 158.3300018310547, "low": 153.77999877929688 }, { "date": "2024-04-18", "close": 149.929993, "volume": 96098800, "open": 151.25, "high": 152.1999969482422, "low": 148.6999969482422 }, { "date": "2024-04-19", "close": 147.050003, "volume": 87074500, "open": 148.97000122070312, "high": 150.94000244140625, "low": 146.22000122070312 }, { "date": "2024-04-22", "close": 142.050003, "volume": 107097600, "open": 140.55999755859375, "high": 144.44000244140625, "low": 138.8000030517578 }, { "date": "2024-04-23", "close": 144.679993, "volume": 124545100, "open": 143.3300018310547, "high": 147.25999450683594, "low": 141.11000061035156 }, { "date": "2024-04-24", "close": 162.130005, "volume": 181178000, "open": 162.83999633789062, "high": 167.97000122070312, "low": 157.50999450683594 }, { "date": "2024-04-25", "close": 170.179993, "volume": 126427500, "open": 158.9600067138672, "high": 170.8800048828125, "low": 158.36000061035156 }, { "date": "2024-04-26", "close": 168.289993, "volume": 109815700, "open": 168.85000610351562, "high": 172.1199951171875, "low": 166.3699951171875 }, { "date": "2024-04-29", "close": 194.050003, "volume": 243869700, "open": 188.4199981689453, "high": 198.8699951171875, "low": 184.5399932861328 }, { "date": "2024-04-30", "close": 183.279999, "volume": 127031800, "open": 186.97999572753906, "high": 190.9499969482422, "low": 182.83999633789062 }, { "date": "2024-05-01", "close": 179.990005, "volume": 92829700, "open": 182.0, "high": 185.86000061035156, "low": 179.00999450683594 }, { "date": "2024-05-02", "close": 180.009995, "volume": 89148000, "open": 182.86000061035156, "high": 184.60000610351562, "low": 176.02000427246094 }, { "date": "2024-05-03", "close": 181.190002, "volume": 75491500, "open": 182.10000610351562, "high": 184.77999877929688, "low": 178.4199981689453 }, { "date": "2024-05-06", "close": 184.759995, "volume": 84390300, "open": 183.8000030517578, "high": 187.55999755859375, "low": 182.1999969482422 }, { "date": "2024-05-07", "close": 177.809998, "volume": 75045900, "open": 182.39999389648438, "high": 183.25999450683594, "low": 177.39999389648438 }, { "date": "2024-05-08", "close": 174.720001, "volume": 79969500, "open": 171.58999633789062, "high": 176.05999755859375, "low": 170.14999389648438 }, { "date": "2024-05-09", "close": 171.970001, "volume": 65950300, "open": 175.00999450683594, "high": 175.6199951171875, "low": 171.3699951171875 }, { "date": "2024-05-10", "close": 168.470001, "volume": 72627200, "open": 173.0500030517578, "high": 173.05999755859375, "low": 167.75 }, { "date": "2024-05-13", "close": 171.889999, "volume": 67018900, "open": 170.0, "high": 175.39999389648438, "low": 169.0 }, { "date": "2024-05-14", "close": 177.550003, "volume": 86407400, "open": 174.5, "high": 179.49000549316406, "low": 174.07000732421875 }, { "date": "2024-05-15", "close": 173.990005, "volume": 79663000, "open": 179.89999389648438, "high": 180.0, "low": 173.11000061035156 }, { "date": "2024-05-16", "close": 174.839996, "volume": 59812200, "open": 174.10000610351562, "high": 175.7899932861328, "low": 171.42999267578125 }, { "date": "2024-05-17", "close": 177.460007, "volume": 77445800, "open": 173.5500030517578, "high": 179.6300048828125, "low": 172.75 }, { "date": "2024-05-20", "close": 174.949997, "volume": 61727400, "open": 177.55999755859375, "high": 177.75, "low": 173.52000427246094 }, { "date": "2024-05-21", "close": 186.600006, "volume": 115266500, "open": 175.50999450683594, "high": 186.8800048828125, "low": 174.7100067138672 }, { "date": "2024-05-22", "close": 180.110001, "volume": 88313500, "open": 182.85000610351562, "high": 183.8000030517578, "low": 178.1199951171875 }, { "date": "2024-05-23", "close": 173.740005, "volume": 71975500, "open": 181.8000030517578, "high": 181.89999389648438, "low": 173.25999450683594 }, { "date": "2024-05-24", "close": 179.240005, "volume": 65584500, "open": 174.83999633789062, "high": 180.0800018310547, "low": 173.72999572753906 }, { "date": "2024-05-28", "close": 176.75, "volume": 59736600, "open": 176.39999389648438, "high": 178.25, "low": 173.16000366210938 }, { "date": "2024-05-29", "close": 176.190002, "volume": 54782600, "open": 174.19000244140625, "high": 178.14999389648438, "low": 173.92999267578125 }, { "date": "2024-05-30", "close": 178.789993, "volume": 77618400, "open": 178.5800018310547, "high": 182.6699981689453, "low": 175.3800048828125 }, { "date": "2024-05-31", "close": 178.080002, "volume": 67314600, "open": 178.5, "high": 180.32000732421875, "low": 173.82000732421875 }, { "date": "2024-06-03", "close": 176.289993, "volume": 68568900, "open": 178.1300048828125, "high": 182.63999938964844, "low": 174.49000549316406 }, { "date": "2024-06-04", "close": 174.770004, "volume": 60056300, "open": 174.77999877929688, "high": 177.75999450683594, "low": 174.0 }, { "date": "2024-06-05", "close": 175.0, "volume": 57953800, "open": 175.35000610351562, "high": 176.14999389648438, "low": 172.1300048828125 }, { "date": "2024-06-06", "close": 177.940002, "volume": 69887000, "open": 174.60000610351562, "high": 179.72999572753906, "low": 172.72999572753906 }, { "date": "2024-06-07", "close": 177.479996, "volume": 56244900, "open": 176.1300048828125, "high": 179.35000610351562, "low": 175.5800018310547 }, { "date": "2024-06-10", "close": 173.789993, "volume": 50774600, "open": 176.05999755859375, "high": 178.57000732421875, "low": 173.1699981689453 }, { "date": "2024-06-11", "close": 170.660004, "volume": 64761900, "open": 173.9199981689453, "high": 174.75, "low": 167.41000366210938 }, { "date": "2024-06-12", "close": 177.289993, "volume": 90389400, "open": 171.1199951171875, "high": 180.5500030517578, "low": 169.8000030517578 }, { "date": "2024-06-13", "close": 182.470001, "volume": 118984100, "open": 188.38999938964844, "high": 191.0800018310547, "low": 181.22999572753906 }, { "date": "2024-06-14", "close": 178.009995, "volume": 82038200, "open": 185.8000030517578, "high": 186.0, "low": 176.9199981689453 }, { "date": "2024-06-17", "close": 187.440002, "volume": 109786100, "open": 177.9199981689453, "high": 188.80999755859375, "low": 177.0 }, { "date": "2024-06-18", "close": 184.860001, "volume": 68982300, "open": 186.55999755859375, "high": 187.1999969482422, "low": 182.3699951171875 }, { "date": "2024-06-20", "close": 181.570007, "volume": 55893100, "open": 184.67999267578125, "high": 185.2100067138672, "low": 179.66000366210938 }, { "date": "2024-06-21", "close": 183.009995, "volume": 61937300, "open": 182.3000030517578, "high": 183.9499969482422, "low": 180.69000244140625 }, { "date": "2024-06-24", "close": 182.580002, "volume": 61992100, "open": 184.97000122070312, "high": 188.8000030517578, "low": 182.5500030517578 }, { "date": "2024-06-25", "close": 187.350006, "volume": 62905700, "open": 184.39999389648438, "high": 187.97000122070312, "low": 182.00999450683594 }, { "date": "2024-06-26", "close": 196.369995, "volume": 95737100, "open": 186.5399932861328, "high": 197.75999450683594, "low": 186.36000061035156 }, { "date": "2024-06-27", "close": 197.419998, "volume": 72746500, "open": 195.1699981689453, "high": 198.72000122070312, "low": 194.0500030517578 }, { "date": "2024-06-28", "close": 197.880005, "volume": 95438100, "open": 199.5500030517578, "high": 203.1999969482422, "low": 195.25999450683594 }, { "date": "2024-07-01", "close": 209.860001, "volume": 135691400, "open": 201.02000427246094, "high": 213.22999572753906, "low": 200.85000610351562 }, { "date": "2024-07-02", "close": 231.259995, "volume": 205047900, "open": 218.88999938964844, "high": 231.3000030517578, "low": 218.05999755859375 }, { "date": "2024-07-03", "close": 246.389999, "volume": 166561500, "open": 234.55999755859375, "high": 248.35000610351562, "low": 234.25 }, { "date": "2024-07-05", "close": 251.520004, "volume": 154501200, "open": 249.80999755859375, "high": 252.3699951171875, "low": 242.4600067138672 }, { "date": "2024-07-08", "close": 252.940002, "volume": 157219600, "open": 247.7100067138672, "high": 259.44000244140625, "low": 244.57000732421875 }, { "date": "2024-07-09", "close": 262.329987, "volume": 160210900, "open": 251.0, "high": 265.6099853515625, "low": 250.3000030517578 }, { "date": "2024-07-10", "close": 263.26001, "volume": 128519400, "open": 262.79998779296875, "high": 267.5899963378906, "low": 257.8599853515625 }, { "date": "2024-07-11", "close": 241.029999, "volume": 221707300, "open": 263.29998779296875, "high": 271.0, "low": 239.64999389648438 }, { "date": "2024-07-12", "close": 248.229996, "volume": 155955800, "open": 235.8000030517578, "high": 251.83999633789062, "low": 233.08999633789062 }, { "date": "2024-07-15", "close": 252.639999, "volume": 146912900, "open": 255.97000122070312, "high": 265.6000061035156, "low": 251.72999572753906 }, { "date": "2024-07-16", "close": 256.559998, "volume": 126332500, "open": 255.30999755859375, "high": 258.6199951171875, "low": 245.8000030517578 }, { "date": "2024-07-17", "close": 248.5, "volume": 115584800, "open": 252.72999572753906, "high": 258.4700012207031, "low": 246.17999267578125 }, { "date": "2024-07-18", "close": 249.229996, "volume": 110869000, "open": 251.08999633789062, "high": 257.1400146484375, "low": 247.1999969482422 }, { "date": "2024-07-19", "close": 239.199997, "volume": 87403900, "open": 247.7899932861328, "high": 249.44000244140625, "low": 236.8300018310547 }, { "date": "2024-07-22", "close": 251.509995, "volume": 101225400, "open": 244.2100067138672, "high": 253.2100067138672, "low": 243.75 }, { "date": "2024-07-23", "close": 246.380005, "volume": 111928200, "open": 253.60000610351562, "high": 255.75999450683594, "low": 245.6300048828125 }, { "date": "2024-07-24", "close": 215.990005, "volume": 167942900, "open": 225.4199981689453, "high": 225.99000549316406, "low": 214.7100067138672 }, { "date": "2024-07-25", "close": 220.25, "volume": 100636500, "open": 216.8000030517578, "high": 226.0, "low": 216.22999572753906 }, { "date": "2024-07-26", "close": 219.800003, "volume": 94604100, "open": 221.19000244140625, "high": 222.27999877929688, "low": 215.3300018310547 }, { "date": "2024-07-29", "close": 232.100006, "volume": 129201800, "open": 224.89999389648438, "high": 234.27000427246094, "low": 224.6999969482422 }, { "date": "2024-07-30", "close": 222.619995, "volume": 100560300, "open": 232.25, "high": 232.41000366210938, "low": 220.0 }, { "date": "2024-07-31", "close": 232.070007, "volume": 67497000, "open": 227.89999389648438, "high": 234.67999267578125, "low": 226.7899932861328 }, { "date": "2024-08-01", "close": 216.860001, "volume": 83861900, "open": 227.69000244140625, "high": 231.8699951171875, "low": 214.3300018310547 }, { "date": "2024-08-02", "close": 207.669998, "volume": 82880100, "open": 214.8800048828125, "high": 216.1300048828125, "low": 205.77999877929688 }, { "date": "2024-08-05", "close": 198.880005, "volume": 100308800, "open": 185.22000122070312, "high": 203.8800048828125, "low": 182.0 }, { "date": "2024-08-06", "close": 200.639999, "volume": 73783900, "open": 200.75, "high": 202.89999389648438, "low": 192.6699981689453 }, { "date": "2024-08-07", "close": 191.759995, "volume": 71159800, "open": 200.77000427246094, "high": 203.49000549316406, "low": 191.47999572753906 }, { "date": "2024-08-08", "close": 198.839996, "volume": 65033900, "open": 195.6999969482422, "high": 200.6999969482422, "low": 192.0399932861328 }, { "date": "2024-08-09", "close": 200.0, "volume": 58648300, "open": 197.0500030517578, "high": 200.8800048828125, "low": 195.11000061035156 }, { "date": "2024-08-12", "close": 197.490005, "volume": 64044900, "open": 199.02000427246094, "high": 199.25999450683594, "low": 194.6699981689453 }, { "date": "2024-08-13", "close": 207.830002, "volume": 76247400, "open": 198.47000122070312, "high": 208.49000549316406, "low": 197.05999755859375 }, { "date": "2024-08-14", "close": 201.380005, "volume": 70250000, "open": 207.38999938964844, "high": 208.44000244140625, "low": 198.75 }, { "date": "2024-08-15", "close": 214.139999, "volume": 89848500, "open": 205.02000427246094, "high": 215.8800048828125, "low": 204.82000732421875 }, { "date": "2024-08-16", "close": 216.119995, "volume": 88765100, "open": 211.14999389648438, "high": 219.8000030517578, "low": 210.8000030517578 }, { "date": "2024-08-19", "close": 222.720001, "volume": 76435200, "open": 217.07000732421875, "high": 222.97999572753906, "low": 214.08999633789062 }, { "date": "2024-08-20", "close": 221.100006, "volume": 74001200, "open": 224.8800048828125, "high": 228.22000122070312, "low": 219.55999755859375 }, { "date": "2024-08-21", "close": 223.270004, "volume": 70146000, "open": 222.6699981689453, "high": 224.66000366210938, "low": 218.86000061035156 }, { "date": "2024-08-22", "close": 210.660004, "volume": 79514500, "open": 223.82000732421875, "high": 224.8000030517578, "low": 210.32000732421875 }, { "date": "2024-08-23", "close": 220.320007, "volume": 81525200, "open": 214.4600067138672, "high": 221.47999572753906, "low": 214.2100067138672 }, { "date": "2024-08-26", "close": 213.210007, "volume": 59301200, "open": 218.75, "high": 219.08999633789062, "low": 211.00999450683594 }, { "date": "2024-08-27", "close": 209.210007, "volume": 62821400, "open": 213.25, "high": 215.66000366210938, "low": 206.94000244140625 }, { "date": "2024-08-28", "close": 205.75, "volume": 64116400, "open": 209.72000122070312, "high": 211.83999633789062, "low": 202.58999633789062 }, { "date": "2024-08-29", "close": 206.279999, "volume": 62308800, "open": 209.8000030517578, "high": 214.88999938964844, "low": 205.97000122070312 }, { "date": "2024-08-30", "close": 214.110001, "volume": 63370600, "open": 208.6300048828125, "high": 214.57000732421875, "low": 207.02999877929688 }, { "date": "2024-09-03", "close": 210.600006, "volume": 76714200, "open": 215.25999450683594, "high": 219.89999389648438, "low": 209.63999938964844 }, { "date": "2024-09-04", "close": 219.410004, "volume": 80651800, "open": 210.58999633789062, "high": 222.22000122070312, "low": 210.57000732421875 }, { "date": "2024-09-05", "close": 230.169998, "volume": 119355000, "open": 223.49000549316406, "high": 235.0, "low": 222.25 }, { "date": "2024-09-06", "close": 210.729996, "volume": 112177000, "open": 232.60000610351562, "high": 233.60000610351562, "low": 210.50999450683594 }, { "date": "2024-09-09", "close": 216.270004, "volume": 67443500, "open": 216.1999969482422, "high": 219.8699951171875, "low": 213.6699981689453 }, { "date": "2024-09-10", "close": 226.169998, "volume": 78891100, "open": 220.07000732421875, "high": 226.39999389648438, "low": 218.63999938964844 }, { "date": "2024-09-11", "close": 228.130005, "volume": 83548600, "open": 224.5500030517578, "high": 228.47000122070312, "low": 216.8000030517578 }, { "date": "2024-09-12", "close": 229.809998, "volume": 71894900, "open": 224.66000366210938, "high": 231.4499969482422, "low": 223.8300018310547 }, { "date": "2024-09-13", "close": 230.289993, "volume": 59515100, "open": 228.0, "high": 232.6699981689453, "low": 226.32000732421875 }, { "date": "2024-09-16", "close": 226.779999, "volume": 54323000, "open": 229.3000030517578, "high": 229.9600067138672, "low": 223.52999877929688 }, { "date": "2024-09-17", "close": 227.869995, "volume": 66761600, "open": 229.4499969482422, "high": 234.57000732421875, "low": 226.5500030517578 }, { "date": "2024-09-18", "close": 227.199997, "volume": 78010200, "open": 230.08999633789062, "high": 235.67999267578125, "low": 226.8800048828125 }, { "date": "2024-09-19", "close": 243.919998, "volume": 102694600, "open": 234.0, "high": 244.24000549316406, "low": 232.1300048828125 }, { "date": "2024-09-20", "close": 238.25, "volume": 99879100, "open": 241.52000427246094, "high": 243.99000549316406, "low": 235.9199981689453 }, { "date": "2024-09-23", "close": 250.0, "volume": 86927200, "open": 242.61000061035156, "high": 250.0, "low": 241.9199981689453 }, { "date": "2024-09-24", "close": 254.270004, "volume": 88491000, "open": 254.0800018310547, "high": 257.19000244140625, "low": 249.0500030517578 }, { "date": "2024-09-25", "close": 257.019989, "volume": 65034300, "open": 252.5399932861328, "high": 257.04998779296875, "low": 252.27999877929688 }, { "date": "2024-09-26", "close": 254.220001, "volume": 67142200, "open": 260.6000061035156, "high": 261.75, "low": 251.52999877929688 }, { "date": "2024-09-27", "close": 260.459991, "volume": 70988100, "open": 257.3800048828125, "high": 260.70001220703125, "low": 254.1199951171875 }, { "date": "2024-09-30", "close": 261.630005, "volume": 80705700, "open": 259.0400085449219, "high": 264.8599853515625, "low": 255.77000427246094 }, { "date": "2024-10-01", "close": 258.019989, "volume": 87397600, "open": 262.6700134277344, "high": 263.9800109863281, "low": 248.52999877929688 }, { "date": "2024-10-02", "close": 249.020004, "volume": 93983900, "open": 247.5500030517578, "high": 251.16000366210938, "low": 241.5 }, { "date": "2024-10-03", "close": 240.660004, "volume": 80729200, "open": 244.47999572753906, "high": 249.7899932861328, "low": 237.80999755859375 }, { "date": "2024-10-04", "close": 250.080002, "volume": 86573200, "open": 246.69000244140625, "high": 250.9600067138672, "low": 244.5800018310547 }, { "date": "2024-10-07", "close": 240.830002, "volume": 68113300, "open": 249.0, "high": 249.8300018310547, "low": 240.6999969482422 }, { "date": "2024-10-08", "close": 244.5, "volume": 56303200, "open": 243.55999755859375, "high": 246.2100067138672, "low": 240.55999755859375 }, { "date": "2024-10-09", "close": 241.050003, "volume": 66289500, "open": 243.82000732421875, "high": 247.42999267578125, "low": 239.50999450683594 }, { "date": "2024-10-10", "close": 238.770004, "volume": 83087100, "open": 241.80999755859375, "high": 242.7899932861328, "low": 232.33999633789062 }, { "date": "2024-10-11", "close": 217.800003, "volume": 142628900, "open": 220.1300048828125, "high": 223.33999633789062, "low": 214.3800048828125 }, { "date": "2024-10-14", "close": 219.160004, "volume": 86291900, "open": 220.1300048828125, "high": 221.91000366210938, "low": 213.74000549316406 }, { "date": "2024-10-15", "close": 219.570007, "volume": 62988800, "open": 220.00999450683594, "high": 224.25999450683594, "low": 217.1199951171875 }, { "date": "2024-10-16", "close": 221.330002, "volume": 49632800, "open": 221.39999389648438, "high": 222.82000732421875, "low": 218.92999267578125 }, { "date": "2024-10-17", "close": 220.889999, "volume": 50791800, "open": 221.58999633789062, "high": 222.0800018310547, "low": 217.89999389648438 }, { "date": "2024-10-18", "close": 220.699997, "volume": 49611900, "open": 220.7100067138672, "high": 222.27999877929688, "low": 219.22999572753906 }, { "date": "2024-10-21", "close": 218.850006, "volume": 47329000, "open": 218.89999389648438, "high": 220.47999572753906, "low": 215.72999572753906 }, { "date": "2024-10-22", "close": 217.970001, "volume": 43268700, "open": 217.30999755859375, "high": 218.22000122070312, "low": 215.25999450683594 }, { "date": "2024-10-23", "close": 213.649994, "volume": 80938900, "open": 217.1300048828125, "high": 218.72000122070312, "low": 212.11000061035156 }, { "date": "2024-10-24", "close": 260.480011, "volume": 204491900, "open": 244.67999267578125, "high": 262.1199951171875, "low": 242.64999389648438 }, { "date": "2024-10-25", "close": 269.190002, "volume": 161611900, "open": 256.010009765625, "high": 269.489990234375, "low": 255.32000732421875 }, { "date": "2024-10-28", "close": 262.51001, "volume": 107653600, "open": 270.0, "high": 273.5400085449219, "low": 262.239990234375 }, { "date": "2024-10-29", "close": 259.519989, "volume": 80521800, "open": 264.510009765625, "high": 264.9800109863281, "low": 255.50999450683594 }, { "date": "2024-10-30", "close": 257.549988, "volume": 53993600, "open": 258.0400085449219, "high": 263.3500061035156, "low": 255.82000732421875 }, { "date": "2024-10-31", "close": 249.850006, "volume": 66575300, "open": 257.989990234375, "high": 259.75, "low": 249.25 }, { "date": "2024-11-01", "close": 248.979996, "volume": 57544800, "open": 252.0399932861328, "high": 254.0, "low": 246.6300048828125 }, { "date": "2024-11-04", "close": 242.839996, "volume": 68802400, "open": 244.55999755859375, "high": 248.89999389648438, "low": 238.8800048828125 }, { "date": "2024-11-05", "close": 251.440002, "volume": 69282500, "open": 247.33999633789062, "high": 255.27999877929688, "low": 246.2100067138672 }, { "date": "2024-11-06", "close": 288.529999, "volume": 165228700, "open": 284.6700134277344, "high": 289.5899963378906, "low": 275.6199951171875 }, { "date": "2024-11-07", "close": 296.910004, "volume": 117309200, "open": 288.8900146484375, "high": 299.75, "low": 285.5199890136719 }, { "date": "2024-11-08", "close": 321.220001, "volume": 204782800, "open": 299.1400146484375, "high": 328.7099914550781, "low": 297.6600036621094 }, { "date": "2024-11-11", "close": 350.0, "volume": 210521600, "open": 346.29998779296875, "high": 358.6400146484375, "low": 336.0 }, { "date": "2024-11-12", "close": 328.48999, "volume": 155726000, "open": 342.739990234375, "high": 345.8399963378906, "low": 323.30999755859375 }, { "date": "2024-11-13", "close": 330.23999, "volume": 125405600, "open": 335.8500061035156, "high": 344.6000061035156, "low": 322.5 }, { "date": "2024-11-14", "close": 311.179993, "volume": 120726100, "open": 327.69000244140625, "high": 329.9800109863281, "low": 310.3699951171875 }, { "date": "2024-11-15", "close": 320.720001, "volume": 114440300, "open": 310.57000732421875, "high": 324.67999267578125, "low": 309.2200012207031 }, { "date": "2024-11-18", "close": 338.73999, "volume": 126085600, "open": 340.7300109863281, "high": 348.54998779296875, "low": 330.010009765625 }, { "date": "2024-11-19", "close": 346.0, "volume": 88852500, "open": 335.760009765625, "high": 347.3800048828125, "low": 332.75 }, { "date": "2024-11-20", "close": 342.029999, "volume": 66340700, "open": 345.0, "high": 346.6000061035156, "low": 334.29998779296875 }, { "date": "2024-11-21", "close": 339.640015, "volume": 58011700, "open": 343.80999755859375, "high": 347.989990234375, "low": 335.2799987792969 }, { "date": "2024-11-22", "close": 352.559998, "volume": 89140700, "open": 341.0899963378906, "high": 361.5299987792969, "low": 337.70001220703125 }, { "date": "2024-11-25", "close": 338.589996, "volume": 95890900, "open": 360.1400146484375, "high": 361.92999267578125, "low": 338.20001220703125 }, { "date": "2024-11-26", "close": 338.230011, "volume": 62295900, "open": 341.0, "high": 346.9599914550781, "low": 335.6600036621094 }, { "date": "2024-11-27", "close": 332.890015, "volume": 57896400, "open": 341.79998779296875, "high": 342.54998779296875, "low": 326.5899963378906 }, { "date": "2024-11-29", "close": 345.160004, "volume": 37167600, "open": 336.0799865722656, "high": 345.45001220703125, "low": 334.6499938964844 }, { "date": "2024-12-02", "close": 357.089996, "volume": 77986500, "open": 352.3800048828125, "high": 360.0, "low": 351.1499938964844 }, { "date": "2024-12-03", "close": 351.420013, "volume": 58267200, "open": 351.79998779296875, "high": 355.69000244140625, "low": 348.20001220703125 }, { "date": "2024-12-04", "close": 357.929993, "volume": 50810900, "open": 353.0, "high": 358.1000061035156, "low": 348.6000061035156 }, { "date": "2024-12-05", "close": 369.48999, "volume": 81403600, "open": 359.8699951171875, "high": 375.42999267578125, "low": 359.5 }, { "date": "2024-12-06", "close": 389.220001, "volume": 81455800, "open": 377.4200134277344, "high": 389.489990234375, "low": 370.79998779296875 }, { "date": "2024-12-09", "close": 389.790009, "volume": 96359200, "open": 397.6099853515625, "high": 404.79998779296875, "low": 378.010009765625 }, { "date": "2024-12-10", "close": 400.98999, "volume": 97563600, "open": 392.67999267578125, "high": 409.7300109863281, "low": 390.8500061035156 }, { "date": "2024-12-11", "close": 424.769989, "volume": 104287600, "open": 409.70001220703125, "high": 424.8800048828125, "low": 402.3800048828125 }, { "date": "2024-12-12", "close": 418.100006, "volume": 87752200, "open": 424.8399963378906, "high": 429.29998779296875, "low": 415.0 }, { "date": "2024-12-13", "close": 436.230011, "volume": 89000200, "open": 420.0, "high": 436.29998779296875, "low": 415.7099914550781 }, { "date": "2024-12-16", "close": 463.019989, "volume": 114083800, "open": 441.0899963378906, "high": 463.19000244140625, "low": 436.1499938964844 }, { "date": "2024-12-17", "close": 479.859985, "volume": 131223000, "open": 475.8999938964844, "high": 483.989990234375, "low": 457.510009765625 }, { "date": "2024-12-18", "close": 440.130005, "volume": 149340800, "open": 466.5, "high": 488.5400085449219, "low": 427.010009765625 }, { "date": "2024-12-19", "close": 436.170013, "volume": 118566100, "open": 451.8800048828125, "high": 456.3599853515625, "low": 420.0199890136719 }, { "date": "2024-12-20", "close": 421.059998, "volume": 132216200, "open": 425.510009765625, "high": 447.0799865722656, "low": 417.6400146484375 }, { "date": "2024-12-23", "close": 430.600006, "volume": 72698100, "open": 431.0, "high": 434.510009765625, "low": 415.4100036621094 }, { "date": "2024-12-24", "close": 462.279999, "volume": 59551800, "open": 435.8999938964844, "high": 462.7799987792969, "low": 435.1400146484375 }, { "date": "2024-12-26", "close": 454.130005, "volume": 76366400, "open": 465.1600036621094, "high": 465.3299865722656, "low": 451.0199890136719 }, { "date": "2024-12-27", "close": 431.660004, "volume": 82666800, "open": 449.5199890136719, "high": 450.0, "low": 426.5 }, { "date": "2024-12-30", "close": 417.410004, "volume": 64941000, "open": 419.3999938964844, "high": 427.0, "low": 415.75 }, { "date": "2024-12-31", "close": 403.839996, "volume": 76825100, "open": 423.7900085449219, "high": 427.92999267578125, "low": 402.5400085449219 }, { "date": "2025-01-02", "close": 379.279999, "volume": 109710700, "open": 390.1000061035156, "high": 392.7300109863281, "low": 373.0400085449219 }, { "date": "2025-01-03", "close": 410.440002, "volume": 95423300, "open": 381.4800109863281, "high": 411.8800048828125, "low": 379.45001220703125 }, { "date": "2025-01-06", "close": 411.049988, "volume": 85516500, "open": 423.20001220703125, "high": 426.42999267578125, "low": 401.70001220703125 }, { "date": "2025-01-07", "close": 394.359985, "volume": 75699500, "open": 405.8299865722656, "high": 414.3299865722656, "low": 390.0 }, { "date": "2025-01-08", "close": 394.940002, "volume": 73038800, "open": 392.95001220703125, "high": 402.5, "low": 387.3999938964844 }, { "date": "2025-01-10", "close": 394.73999, "volume": 62287300, "open": 391.3999938964844, "high": 399.2799987792969, "low": 377.2900085449219 }, { "date": "2025-01-13", "close": 403.309998, "volume": 67580500, "open": 383.2099914550781, "high": 403.7900085449219, "low": 380.07000732421875 }, { "date": "2025-01-14", "close": 396.359985, "volume": 84565000, "open": 414.3399963378906, "high": 422.6400146484375, "low": 394.5400085449219 }, { "date": "2025-01-15", "close": 428.220001, "volume": 81375500, "open": 409.8999938964844, "high": 429.79998779296875, "low": 405.6600036621094 }, { "date": "2025-01-16", "close": 413.820007, "volume": 68335200, "open": 423.489990234375, "high": 424.0, "low": 409.1300048828125 }, { "date": "2025-01-17", "close": 426.5, "volume": 94991400, "open": 421.5, "high": 439.739990234375, "low": 419.75 }, { "date": "2025-01-21", "close": 424.070007, "volume": 87320900, "open": 432.6400146484375, "high": 433.20001220703125, "low": 406.30999755859375 }, { "date": "2025-01-22", "close": 415.109985, "volume": 60963300, "open": 416.80999755859375, "high": 428.0, "low": 414.5899963378906 }, { "date": "2025-01-23", "close": 412.380005, "volume": 50690600, "open": 416.05999755859375, "high": 420.7300109863281, "low": 408.95001220703125 }, { "date": "2025-01-24", "close": 406.579987, "volume": 56427100, "open": 414.45001220703125, "high": 418.8800048828125, "low": 405.7799987792969 }, { "date": "2025-01-27", "close": 397.149994, "volume": 58125500, "open": 394.79998779296875, "high": 406.69000244140625, "low": 389.0 }, { "date": "2025-01-28", "close": 398.089996, "volume": 48910700, "open": 396.9100036621094, "high": 400.5899963378906, "low": 386.5 }, { "date": "2025-01-29", "close": 389.100006, "volume": 68033600, "open": 395.2099914550781, "high": 398.5899963378906, "low": 384.4800109863281 }, { "date": "2025-01-30", "close": 400.279999, "volume": 98092900, "open": 410.7799987792969, "high": 412.5, "low": 384.4100036621094 }, { "date": "2025-01-31", "close": 404.600006, "volume": 83283600, "open": 401.5299987792969, "high": 419.989990234375, "low": 401.3399963378906 }, { "date": "2025-02-03", "close": 383.679993, "volume": 93732100, "open": 386.67999267578125, "high": 389.1700134277344, "low": 374.3599853515625 }, { "date": "2025-02-04", "close": 392.209991, "volume": 57072200, "open": 382.6300048828125, "high": 394.0, "low": 381.3999938964844 }, { "date": "2025-02-05", "close": 378.170013, "volume": 57223300, "open": 387.510009765625, "high": 388.3900146484375, "low": 375.5299987792969 }, { "date": "2025-02-06", "close": 374.320007, "volume": 77918200, "open": 373.0299987792969, "high": 375.3999938964844, "low": 363.17999267578125 }, { "date": "2025-02-07", "close": 361.619995, "volume": 70298300, "open": 370.19000244140625, "high": 380.54998779296875, "low": 360.3399963378906 }, { "date": "2025-02-10", "close": 350.730011, "volume": 77514900, "open": 356.2099914550781, "high": 362.70001220703125, "low": 350.510009765625 }, { "date": "2025-02-11", "close": 328.5, "volume": 118543400, "open": 345.79998779296875, "high": 349.3699951171875, "low": 325.1000061035156 }, { "date": "2025-02-12", "close": 336.51001, "volume": 105382700, "open": 329.94000244140625, "high": 346.3999938964844, "low": 329.1199951171875 }, { "date": "2025-02-13", "close": 355.940002, "volume": 89441500, "open": 345.0, "high": 358.69000244140625, "low": 342.8500061035156 }, { "date": "2025-02-14", "close": 355.839996, "volume": 68277300, "open": 360.6199951171875, "high": 362.0, "low": 347.5 }, { "date": "2025-02-18", "close": 354.109985, "volume": 51631700, "open": 355.010009765625, "high": 359.1000061035156, "low": 350.0199890136719 }, { "date": "2025-02-19", "close": 360.559998, "volume": 67094400, "open": 354.0, "high": 367.3399963378906, "low": 353.6700134277344 }, { "date": "2025-02-20", "close": 354.399994, "volume": 45965400, "open": 361.510009765625, "high": 362.29998779296875, "low": 348.0 }, { "date": "2025-02-21", "close": 337.799988, "volume": 74058600, "open": 353.44000244140625, "high": 354.9800109863281, "low": 334.4200134277344 }, { "date": "2025-02-24", "close": 330.529999, "volume": 76052300, "open": 338.1400146484375, "high": 342.3999938964844, "low": 324.70001220703125 }, { "date": "2025-02-25", "close": 302.799988, "volume": 134228800, "open": 327.0199890136719, "high": 328.8900146484375, "low": 297.25 }, { "date": "2025-02-26", "close": 290.799988, "volume": 100118300, "open": 303.7099914550781, "high": 309.0, "low": 288.0400085449219 }, { "date": "2025-02-27", "close": 281.950012, "volume": 101748200, "open": 291.1600036621094, "high": 297.2300109863281, "low": 280.8800048828125 }, { "date": "2025-02-28", "close": 292.980011, "volume": 115697000, "open": 279.5, "high": 293.8800048828125, "low": 273.6000061035156 }, { "date": "2025-03-03", "close": 284.649994, "volume": 115551400, "open": 300.3399963378906, "high": 303.94000244140625, "low": 277.29998779296875 }, { "date": "2025-03-04", "close": 272.040009, "volume": 126706600, "open": 270.92999267578125, "high": 284.3500061035156, "low": 261.8399963378906 }, { "date": "2025-03-05", "close": 279.100006, "volume": 94042900, "open": 272.9200134277344, "high": 279.54998779296875, "low": 267.7099914550781 }, { "date": "2025-03-06", "close": 263.450012, "volume": 98451600, "open": 272.05999755859375, "high": 272.6499938964844, "low": 260.0199890136719 }, { "date": "2025-03-07", "close": 262.670013, "volume": 102369600, "open": 259.32000732421875, "high": 266.25, "low": 250.72999572753906 }, { "date": "2025-03-10", "close": 222.149994, "volume": 189076900, "open": 252.5399932861328, "high": 253.3699951171875, "low": 220.0 }, { "date": "2025-03-11", "close": 230.580002, "volume": 174896400, "open": 225.30999755859375, "high": 237.05999755859375, "low": 217.02000427246094 }, { "date": "2025-03-12", "close": 248.089996, "volume": 142215700, "open": 247.22000122070312, "high": 251.83999633789062, "low": 241.10000610351562 }, { "date": "2025-03-13", "close": 240.679993, "volume": 114813500, "open": 248.1300048828125, "high": 248.2899932861328, "low": 232.60000610351562 }, { "date": "2025-03-14", "close": 249.979996, "volume": 100242300, "open": 247.30999755859375, "high": 251.5800018310547, "low": 240.72999572753906 }, { "date": "2025-03-17", "close": 238.009995, "volume": 111900600, "open": 245.05999755859375, "high": 245.39999389648438, "low": 232.8000030517578 }, { "date": "2025-03-18", "close": 225.309998, "volume": 111477600, "open": 228.16000366210938, "high": 230.10000610351562, "low": 222.27999877929688 }, { "date": "2025-03-19", "close": 235.860001, "volume": 111993800, "open": 231.61000061035156, "high": 241.41000366210938, "low": 229.1999969482422 }, { "date": "2025-03-20", "close": 236.259995, "volume": 99028300, "open": 233.35000610351562, "high": 238.0, "low": 230.0500030517578 }, { "date": "2025-03-21", "close": 248.710007, "volume": 132728700, "open": 234.99000549316406, "high": 249.52000427246094, "low": 234.5500030517578 }, { "date": "2025-03-24", "close": 278.390015, "volume": 169079900, "open": 258.0799865722656, "high": 278.6400146484375, "low": 256.3299865722656 }, { "date": "2025-03-25", "close": 288.140015, "volume": 150361500, "open": 283.6000061035156, "high": 288.20001220703125, "low": 271.2799987792969 }, { "date": "2025-03-26", "close": 272.059998, "volume": 153629800, "open": 282.6600036621094, "high": 284.8999938964844, "low": 266.510009765625 }, { "date": "2025-03-27", "close": 273.130005, "volume": 162572100, "open": 272.4800109863281, "high": 291.8500061035156, "low": 271.82000732421875 }, { "date": "2025-03-28", "close": 263.549988, "volume": 123809400, "open": 275.5799865722656, "high": 276.1000061035156, "low": 260.57000732421875 }, { "date": "2025-03-31", "close": 259.160004, "volume": 134008900, "open": 249.30999755859375, "high": 260.55999755859375, "low": 243.36000061035156 }, { "date": "2025-04-01", "close": 268.459991, "volume": 146486900, "open": 263.79998779296875, "high": 277.45001220703125, "low": 259.25 }, { "date": "2025-04-02", "close": 282.76001, "volume": 212787800, "open": 254.60000610351562, "high": 284.989990234375, "low": 251.27000427246094 }, { "date": "2025-04-03", "close": 267.279999, "volume": 136174300, "open": 265.2900085449219, "high": 276.29998779296875, "low": 261.510009765625 }, { "date": "2025-04-04", "close": 239.429993, "volume": 181229400, "open": 255.3800048828125, "high": 261.0, "low": 236.0 }, { "date": "2025-04-07", "close": 233.289993, "volume": 183453800, "open": 223.77999877929688, "high": 252.0, "low": 214.25 }, { "date": "2025-04-08", "close": 221.860001, "volume": 171603500, "open": 245.0, "high": 250.44000244140625, "low": 217.8000030517578 }, { "date": "2025-04-09", "close": 272.200012, "volume": 219433400, "open": 224.69000244140625, "high": 274.69000244140625, "low": 223.8800048828125 }, { "date": "2025-04-10", "close": 252.399994, "volume": 181722600, "open": 260.0, "high": 262.489990234375, "low": 239.3300018310547 }, { "date": "2025-04-11", "close": 252.309998, "volume": 128948100, "open": 251.83999633789062, "high": 257.739990234375, "low": 241.36000061035156 }, { "date": "2025-04-14", "close": 252.350006, "volume": 100135200, "open": 258.3599853515625, "high": 261.79998779296875, "low": 245.92999267578125 }, { "date": "2025-04-15", "close": 254.110001, "volume": 79594300, "open": 249.91000366210938, "high": 258.75, "low": 247.5399932861328 }, { "date": "2025-04-16", "close": 241.550003, "volume": 112378700, "open": 247.61000061035156, "high": 251.97000122070312, "low": 233.88999938964844 }, { "date": "2025-04-17", "close": 241.369995, "volume": 83404800, "open": 243.47000122070312, "high": 244.33999633789062, "low": 237.67999267578125 }, { "date": "2025-04-21", "close": 227.5, "volume": 97768000, "open": 230.25999450683594, "high": 232.2100067138672, "low": 222.7899932861328 }, { "date": "2025-04-22", "close": 237.970001, "volume": 120858500, "open": 230.9600067138672, "high": 242.7899932861328, "low": 229.85000610351562 }, { "date": "2025-04-23", "close": 250.740005, "volume": 150381900, "open": 254.86000061035156, "high": 259.45001220703125, "low": 244.42999267578125 }, { "date": "2025-04-24", "close": 259.51001, "volume": 94464200, "open": 250.5, "high": 259.5400085449219, "low": 249.1999969482422 }, { "date": "2025-04-25", "close": 284.950012, "volume": 167560700, "open": 261.69000244140625, "high": 286.8500061035156, "low": 259.6300048828125 }, { "date": "2025-04-28", "close": 285.880005, "volume": 151731800, "open": 288.9800109863281, "high": 294.8599853515625, "low": 272.4200134277344 }, { "date": "2025-04-29", "close": 292.029999, "volume": 108906600, "open": 285.5, "high": 293.32000732421875, "low": 279.4700012207031 }, { "date": "2025-04-30", "close": 282.160004, "volume": 128961100, "open": 279.8999938964844, "high": 284.45001220703125, "low": 270.7799987792969 }, { "date": "2025-05-01", "close": 280.519989, "volume": 99659000, "open": 280.010009765625, "high": 290.8699951171875, "low": 279.80999755859375 }, { "date": "2025-05-02", "close": 287.209991, "volume": 114454700, "open": 284.8999938964844, "high": 294.7799987792969, "low": 279.80999755859375 }, { "date": "2025-05-05", "close": 280.26001, "volume": 94618900, "open": 284.57000732421875, "high": 284.8500061035156, "low": 274.3999938964844 }, { "date": "2025-05-06", "close": 275.350006, "volume": 76715800, "open": 273.1099853515625, "high": 277.7300109863281, "low": 271.3500061035156 }, { "date": "2025-05-07", "close": 276.220001, "volume": 71592600, "open": 276.8800048828125, "high": 277.9200134277344, "low": 271.0 }, { "date": "2025-05-08", "close": 284.820007, "volume": 97539400, "open": 279.6300048828125, "high": 289.79998779296875, "low": 279.4100036621094 }, { "date": "2025-05-09", "close": 298.26001, "volume": 132387800, "open": 290.2099914550781, "high": 307.0400085449219, "low": 290.0 }, { "date": "2025-05-12", "close": 318.380005, "volume": 112826700, "open": 321.989990234375, "high": 322.2099914550781, "low": 311.5 }, { "date": "2025-05-13", "close": 334.070007, "volume": 136992600, "open": 320.0, "high": 337.5899963378906, "low": 316.79998779296875 }, { "date": "2025-05-14", "close": 347.679993, "volume": 136997300, "open": 342.5, "high": 350.0, "low": 337.0 }, { "date": "2025-05-15", "close": 342.820007, "volume": 97882600, "open": 340.3399963378906, "high": 346.1400146484375, "low": 334.7200012207031 }, { "date": "2025-05-16", "close": 349.980011, "volume": 95895700, "open": 346.239990234375, "high": 351.6199951171875, "low": 342.3299865722656 }, { "date": "2025-05-19", "close": 342.089996, "volume": 88869900, "open": 336.29998779296875, "high": 343.0, "low": 333.3699951171875 }, { "date": "2025-05-20", "close": 343.820007, "volume": 131715500, "open": 347.8699951171875, "high": 354.989990234375, "low": 341.6300048828125 }, { "date": "2025-05-21", "close": 334.619995, "volume": 102354800, "open": 344.42999267578125, "high": 347.3500061035156, "low": 332.20001220703125 }, { "date": "2025-05-22", "close": 341.040009, "volume": 97113400, "open": 331.8999938964844, "high": 347.2699890136719, "low": 331.3900146484375 }, { "date": "2025-05-23", "close": 339.339996, "volume": 84654800, "open": 337.9200134277344, "high": 343.17999267578125, "low": 333.2099914550781 }, { "date": "2025-05-27", "close": 362.890015, "volume": 120146400, "open": 347.3500061035156, "high": 363.7900085449219, "low": 347.32000732421875 }, { "date": "2025-05-28", "close": 356.899994, "volume": 91404300, "open": 364.8399963378906, "high": 365.0, "low": 355.9100036621094 }, { "date": "2025-05-29", "close": 358.429993, "volume": 88087800, "open": 365.2900085449219, "high": 367.7099914550781, "low": 356.0 }, { "date": "2025-05-30", "close": 346.459991, "volume": 123474900, "open": 355.5199890136719, "high": 363.67999267578125, "low": 345.2900085449219 }, { "date": "2025-06-02", "close": 342.690002, "volume": 81873800, "open": 343.5, "high": 348.0199890136719, "low": 333.3299865722656 }, { "date": "2025-06-03", "close": 344.269989, "volume": 99324500, "open": 346.6000061035156, "high": 355.3999938964844, "low": 343.0400085449219 }, { "date": "2025-06-04", "close": 332.049988, "volume": 98912100, "open": 345.1000061035156, "high": 345.6000061035156, "low": 327.3299865722656 }, { "date": "2025-06-05", "close": 284.700012, "volume": 287499800, "open": 322.489990234375, "high": 324.54998779296875, "low": 273.2099914550781 }, { "date": "2025-06-06", "close": 295.140015, "volume": 164747700, "open": 298.8299865722656, "high": 305.5, "low": 291.1400146484375 }, { "date": "2025-06-09", "close": 308.579987, "volume": 140908900, "open": 285.9599914550781, "high": 309.8299865722656, "low": 281.8500061035156 }, { "date": "2025-06-10", "close": 326.089996, "volume": 151256500, "open": 314.94000244140625, "high": 327.8299865722656, "low": 310.6700134277344 }, { "date": "2025-06-11", "close": 326.429993, "volume": 122611400, "open": 334.3999938964844, "high": 335.5, "low": 322.5 }, { "date": "2025-06-12", "close": 319.109985, "volume": 105127500, "open": 323.0799865722656, "high": 332.55999755859375, "low": 316.8599853515625 }, { "date": "2025-06-13", "close": 325.309998, "volume": 128964300, "open": 313.9700012207031, "high": 332.989990234375, "low": 313.29998779296875 }, { "date": "2025-06-16", "close": 329.130005, "volume": 83925900, "open": 331.2900085449219, "high": 332.04998779296875, "low": 326.4100036621094 }, { "date": "2025-06-17", "close": 316.350006, "volume": 88282700, "open": 326.0899963378906, "high": 327.260009765625, "low": 314.739990234375 }, { "date": "2025-06-18", "close": 322.049988, "volume": 95137700, "open": 317.30999755859375, "high": 329.32000732421875, "low": 315.45001220703125 }, { "date": "2025-06-20", "close": 322.160004, "volume": 108688000, "open": 327.95001220703125, "high": 332.3599853515625, "low": 317.7799987792969 }, { "date": "2025-06-23", "close": 348.679993, "volume": 190716800, "open": 327.5400085449219, "high": 357.5400085449219, "low": 327.4800109863281 }, { "date": "2025-06-24", "close": 340.470001, "volume": 114736200, "open": 356.1700134277344, "high": 356.260009765625, "low": 340.44000244140625 }, { "date": "2025-06-25", "close": 327.549988, "volume": 119845100, "open": 342.70001220703125, "high": 343.0, "low": 320.3999938964844 }, { "date": "2025-06-26", "close": 325.779999, "volume": 80440900, "open": 324.6099853515625, "high": 331.04998779296875, "low": 323.6099853515625 }, { "date": "2025-06-27", "close": 323.630005, "volume": 89067000, "open": 324.510009765625, "high": 329.3399963378906, "low": 317.5 }, { "date": "2025-06-30", "close": 317.660004, "volume": 76695100, "open": 319.8999938964844, "high": 325.5799865722656, "low": 316.6000061035156 }, { "date": "2025-07-01", "close": 300.709991, "volume": 145085700, "open": 298.4599914550781, "high": 305.8900146484375, "low": 293.2099914550781 }, { "date": "2025-07-02", "close": 315.649994, "volume": 119483700, "open": 312.6300048828125, "high": 316.8299865722656, "low": 303.82000732421875 }, { "date": "2025-07-03", "close": 315.350006, "volume": 58042300, "open": 317.989990234375, "high": 318.45001220703125, "low": 312.760009765625 }, { "date": "2025-07-07", "close": 293.940002, "volume": 131177900, "open": 291.3699951171875, "high": 296.1499938964844, "low": 288.7699890136719 }, { "date": "2025-07-08", "close": 297.809998, "volume": 103246700, "open": 297.0, "high": 304.04998779296875, "low": 294.3500061035156 }, { "date": "2025-07-09", "close": 295.880005, "volume": 75586800, "open": 297.54998779296875, "high": 300.1499938964844, "low": 293.54998779296875 }, { "date": "2025-07-10", "close": 309.869995, "volume": 104365300, "open": 300.04998779296875, "high": 310.4800109863281, "low": 300.0 }, { "date": "2025-07-11", "close": 313.51001, "volume": 79236400, "open": 307.8900146484375, "high": 314.0899963378906, "low": 305.6499938964844 }, { "date": "2025-07-14", "close": 316.899994, "volume": 78043400, "open": 317.7300109863281, "high": 322.6000061035156, "low": 312.6700134277344 }, { "date": "2025-07-15", "close": 310.779999, "volume": 77556300, "open": 319.67999267578125, "high": 321.20001220703125, "low": 310.5 }, { "date": "2025-07-16", "close": 321.670013, "volume": 97284800, "open": 312.79998779296875, "high": 323.5, "low": 312.6199951171875 }, { "date": "2025-07-17", "close": 319.410004, "volume": 73922900, "open": 323.1499938964844, "high": 324.3399963378906, "low": 317.05999755859375 }, { "date": "2025-07-18", "close": 329.649994, "volume": 94255000, "open": 321.6600036621094, "high": 330.8999938964844, "low": 321.4200134277344 }, { "date": "2025-07-21", "close": 328.48999, "volume": 75768800, "open": 334.3999938964844, "high": 338.0, "low": 326.8800048828125 }, { "date": "2025-07-22", "close": 332.109985, "volume": 77370400, "open": 329.739990234375, "high": 335.4100036621094, "low": 321.54998779296875 }, { "date": "2025-07-23", "close": 332.559998, "volume": 92553800, "open": 330.8999938964844, "high": 336.20001220703125, "low": 328.6700134277344 }, { "date": "2025-07-24", "close": 305.299988, "volume": 156966000, "open": 310.0, "high": 310.1499938964844, "low": 300.4100036621094 }, { "date": "2025-07-25", "close": 316.059998, "volume": 148227000, "open": 308.739990234375, "high": 323.6300048828125, "low": 308.010009765625 }, { "date": "2025-07-28", "close": 325.589996, "volume": 112673800, "open": 318.45001220703125, "high": 330.489990234375, "low": 315.69000244140625 }, { "date": "2025-07-29", "close": 321.200012, "volume": 87358900, "open": 325.54998779296875, "high": 326.25, "low": 318.25 }, { "date": "2025-07-30", "close": 319.040009, "volume": 83931900, "open": 322.17999267578125, "high": 324.45001220703125, "low": 311.6199951171875 }, { "date": "2025-07-31", "close": 308.269989, "volume": 85270900, "open": 319.6099853515625, "high": 321.3699951171875, "low": 306.1000061035156 }, { "date": "2025-08-01", "close": 302.630005, "volume": 89121400, "open": 306.2099914550781, "high": 309.30999755859375, "low": 297.82000732421875 }, { "date": "2025-08-04", "close": 309.26001, "volume": 78683900, "open": 309.0799865722656, "high": 312.1199951171875, "low": 303.0 }, { "date": "2025-08-05", "close": 308.720001, "volume": 57961300, "open": 308.95001220703125, "high": 312.45001220703125, "low": 305.5 }, { "date": "2025-08-06", "close": 319.910004, "volume": 78523600, "open": 307.8900146484375, "high": 320.4700012207031, "low": 306.92999267578125 }, { "date": "2025-08-07", "close": 322.269989, "volume": 66658700, "open": 319.7900085449219, "high": 322.3999938964844, "low": 316.1600036621094 }, { "date": "2025-08-08", "close": 329.649994, "volume": 91200300, "open": 321.42999267578125, "high": 335.1499938964844, "low": 320.9800109863281 }, { "date": "2025-08-11", "close": 339.029999, "volume": 105320200, "open": 335.0, "high": 346.6400146484375, "low": 334.1499938964844 }, { "date": "2025-08-12", "close": 340.839996, "volume": 80522100, "open": 345.0, "high": 345.260009765625, "low": 332.94000244140625 }, { "date": "2025-08-13", "close": 339.380005, "volume": 67838900, "open": 341.5, "high": 348.9800109863281, "low": 338.20001220703125 }, { "date": "2025-08-14", "close": 335.579987, "volume": 75000700, "open": 335.760009765625, "high": 340.4700012207031, "low": 330.3999938964844 }, { "date": "2025-08-15", "close": 330.559998, "volume": 74319800, "open": 337.6600036621094, "high": 339.29998779296875, "low": 327.0199890136719 }, { "date": "2025-08-18", "close": 335.160004, "volume": 56956600, "open": 329.6199951171875, "high": 336.2699890136719, "low": 329.5899963378906 }, { "date": "2025-08-19", "close": 329.309998, "volume": 75956000, "open": 335.7900085449219, "high": 340.54998779296875, "low": 327.8500061035156 }, { "date": "2025-08-20", "close": 323.899994, "volume": 77481800, "open": 329.2200012207031, "high": 331.3699951171875, "low": 314.6000061035156 }, { "date": "2025-08-21", "close": 320.109985, "volume": 55744400, "open": 322.0799865722656, "high": 324.8999938964844, "low": 318.67999267578125 }, { "date": "2025-08-22", "close": 340.01001, "volume": 94016300, "open": 321.6600036621094, "high": 340.25, "low": 319.69000244140625 }, { "date": "2025-08-25", "close": 346.600006, "volume": 86670000, "open": 338.8999938964844, "high": 349.5299987792969, "low": 335.0299987792969 }, { "date": "2025-08-26", "close": 351.670013, "volume": 76651600, "open": 344.92999267578125, "high": 351.8999938964844, "low": 343.7200012207031 }, { "date": "2025-08-27", "close": 349.600006, "volume": 65519000, "open": 351.94000244140625, "high": 355.3900146484375, "low": 349.1600036621094 }, { "date": "2025-08-28", "close": 345.980011, "volume": 67903200, "open": 350.9100036621094, "high": 353.54998779296875, "low": 340.260009765625 }, { "date": "2025-08-29", "close": 333.869995, "volume": 81145700, "open": 347.2300109863281, "high": 348.75, "low": 331.70001220703125 }, { "date": "2025-09-02", "close": 329.359985, "volume": 58392000, "open": 328.2300109863281, "high": 333.3299865722656, "low": 325.6000061035156 }, { "date": "2025-09-03", "close": 334.089996, "volume": 88733300, "open": 335.20001220703125, "high": 343.3299865722656, "low": 328.510009765625 }, { "date": "2025-09-04", "close": 338.529999, "volume": 60711000, "open": 336.1499938964844, "high": 338.8900146484375, "low": 331.4800109863281 }, { "date": "2025-09-05", "close": 350.839996, "volume": 108989800, "open": 348.0, "high": 355.8699951171875, "low": 344.67999267578125 }, { "date": "2025-09-08", "close": 346.399994, "volume": 75208300, "open": 354.6400146484375, "high": 358.44000244140625, "low": 344.8399963378906 }, { "date": "2025-09-09", "close": 346.970001, "volume": 53816000, "open": 348.44000244140625, "high": 350.7699890136719, "low": 343.82000732421875 }, { "date": "2025-09-10", "close": 347.790009, "volume": 72121700, "open": 350.54998779296875, "high": 356.3299865722656, "low": 346.07000732421875 }, { "date": "2025-09-11", "close": 368.809998, "volume": 103756000, "open": 350.1700134277344, "high": 368.989990234375, "low": 347.6000061035156 }, { "date": "2025-09-12", "close": 395.940002, "volume": 168156400, "open": 370.94000244140625, "high": 396.69000244140625, "low": 370.239990234375 }, { "date": "2025-09-15", "close": 410.040009, "volume": 163823700, "open": 423.1300048828125, "high": 425.70001220703125, "low": 402.42999267578125 }, { "date": "2025-09-16", "close": 421.619995, "volume": 104285700, "open": 414.5, "high": 423.25, "low": 411.42999267578125 }, { "date": "2025-09-17", "close": 425.859985, "volume": 106133500, "open": 415.75, "high": 428.30999755859375, "low": 409.6700134277344 }, { "date": "2025-09-18", "close": 416.850006, "volume": 90454500, "open": 428.8699951171875, "high": 432.2200012207031, "low": 416.55999755859375 }, { "date": "2025-09-19", "close": 426.070007, "volume": 93131000, "open": 421.82000732421875, "high": 429.4700012207031, "low": 421.7200012207031 }, { "date": "2025-09-22", "close": 434.209991, "volume": 97108800, "open": 431.1099853515625, "high": 444.9800109863281, "low": 429.1300048828125 }, { "date": "2025-09-23", "close": 425.850006, "volume": 83422700, "open": 439.8800048828125, "high": 440.9700012207031, "low": 423.7200012207031 }, { "date": "2025-09-24", "close": 442.790009, "volume": 93133600, "open": 429.8299865722656, "high": 444.2099914550781, "low": 429.0299987792969 }, { "date": "2025-09-25", "close": 423.390015, "volume": 96746400, "open": 435.239990234375, "high": 435.3500061035156, "low": 419.0799865722656 }, { "date": "2025-09-26", "close": 440.399994, "volume": 101628200, "open": 428.29998779296875, "high": 440.4700012207031, "low": 421.0199890136719 }, { "date": "2025-09-29", "close": 443.209991, "volume": 79491500, "open": 444.3500061035156, "high": 450.9800109863281, "low": 439.5 }, { "date": "2025-09-30", "close": 444.720001, "volume": 74358000, "open": 441.5199890136719, "high": 445.0, "low": 433.1199951171875 }, { "date": "2025-10-01", "close": 459.459991, "volume": 98122300, "open": 443.79998779296875, "high": 462.2900085449219, "low": 440.75 }, { "date": "2025-10-02", "close": 436.0, "volume": 137009000, "open": 470.5400085449219, "high": 470.75, "low": 435.57000732421875 }, { "date": "2025-10-03", "close": 429.829987, "volume": 133188200, "open": 443.2900085449219, "high": 446.7699890136719, "low": 416.5799865722656 }, { "date": "2025-10-06", "close": 453.25, "volume": 85324900, "open": 440.75, "high": 453.54998779296875, "low": 436.69000244140625 }, { "date": "2025-10-07", "close": 433.089996, "volume": 102296100, "open": 447.82000732421875, "high": 452.67999267578125, "low": 432.45001220703125 }, { "date": "2025-10-08", "close": 438.690002, "volume": 71192100, "open": 437.57000732421875, "high": 441.3299865722656, "low": 425.2300109863281 }, { "date": "2025-10-09", "close": 435.540009, "volume": 69339900, "open": 431.80999755859375, "high": 436.3500061035156, "low": 426.17999267578125 }, { "date": "2025-10-10", "close": 413.48999, "volume": 112107900, "open": 436.5400085449219, "high": 443.1300048828125, "low": 411.45001220703125 }, { "date": "2025-10-13", "close": 435.899994, "volume": 79552800, "open": 423.5299987792969, "high": 436.8900146484375, "low": 419.70001220703125 }, { "date": "2025-10-14", "close": 429.23999, "volume": 72669400, "open": 426.7900085449219, "high": 434.20001220703125, "low": 417.8599853515625 }, { "date": "2025-10-15", "close": 435.149994, "volume": 71558200, "open": 434.8999938964844, "high": 440.510009765625, "low": 426.3299865722656 }, { "date": "2025-10-16", "close": 428.75, "volume": 77189900, "open": 434.7300109863281, "high": 439.3500061035156, "low": 421.30999755859375 }, { "date": "2025-10-17", "close": 439.309998, "volume": 89331600, "open": 425.5, "high": 441.4599914550781, "low": 423.6000061035156 }, { "date": "2025-10-20", "close": 447.429993, "volume": 63719000, "open": 443.8699951171875, "high": 449.79998779296875, "low": 440.6099853515625 }, { "date": "2025-10-21", "close": 442.600006, "volume": 54412200, "open": 445.760009765625, "high": 449.29998779296875, "low": 442.04998779296875 }, { "date": "2025-10-22", "close": 438.970001, "volume": 84023500, "open": 443.45001220703125, "high": 445.5400085449219, "low": 429.0 }, { "date": "2025-10-23", "close": 448.980011, "volume": 126709800, "open": 420.0, "high": 449.3999938964844, "low": 413.8999938964844 }, { "date": "2025-10-24", "close": 433.720001, "volume": 94727800, "open": 446.8299865722656, "high": 451.67999267578125, "low": 430.1700134277344 }, { "date": "2025-10-27", "close": 452.420013, "volume": 105867500, "open": 439.9800109863281, "high": 460.1600036621094, "low": 438.69000244140625 }, { "date": "2025-10-28", "close": 460.549988, "volume": 80185700, "open": 454.7799987792969, "high": 467.0, "low": 451.6000061035156 }, { "date": "2025-10-29", "close": 461.51001, "volume": 67983500, "open": 462.5, "high": 465.70001220703125, "low": 452.6499938964844 }, { "date": "2025-10-30", "close": 440.100006, "volume": 72447900, "open": 451.04998779296875, "high": 455.05999755859375, "low": 439.6099853515625 }, { "date": "2025-10-31", "close": 456.559998, "volume": 83135800, "open": 446.75, "high": 458.0, "low": 443.69000244140625 }, { "date": "2025-11-03", "close": 468.369995, "volume": 84595200, "open": 455.989990234375, "high": 474.07000732421875, "low": 453.79998779296875 }, { "date": "2025-11-04", "close": 444.26001, "volume": 87756600, "open": 454.4599914550781, "high": 460.2200012207031, "low": 443.6000061035156 }, { "date": "2025-11-05", "close": 462.070007, "volume": 85573000, "open": 452.04998779296875, "high": 466.3299865722656, "low": 440.7099914550781 }, { "date": "2025-11-06", "close": 445.910004, "volume": 109622900, "open": 461.9599914550781, "high": 467.45001220703125, "low": 435.0899963378906 }, { "date": "2025-11-07", "close": 429.519989, "volume": 103471500, "open": 437.9200134277344, "high": 439.3599853515625, "low": 421.8800048828125 }, { "date": "2025-11-10", "close": 445.230011, "volume": 76515900, "open": 439.6000061035156, "high": 449.6700134277344, "low": 433.3599853515625 }, { "date": "2025-11-11", "close": 439.619995, "volume": 60533200, "open": 439.3999938964844, "high": 442.489990234375, "low": 432.3599853515625 }, { "date": "2025-11-12", "close": 430.600006, "volume": 58513500, "open": 442.1499938964844, "high": 442.3299865722656, "low": 426.55999755859375 }, { "date": "2025-11-13", "close": 401.98999, "volume": 118948000, "open": 423.1300048828125, "high": 424.5, "low": 396.3399963378906 }, { "date": "2025-11-14", "close": 404.350006, "volume": 105506700, "open": 386.29998779296875, "high": 412.19000244140625, "low": 382.7799987792969 }, { "date": "2025-11-17", "close": 408.920013, "volume": 102214300, "open": 398.739990234375, "high": 423.9599914550781, "low": 398.739990234375 }, { "date": "2025-11-18", "close": 401.25, "volume": 80688600, "open": 405.3800048828125, "high": 408.8999938964844, "low": 393.7099914550781 }, { "date": "2025-11-19", "close": 403.98999, "volume": 72047700, "open": 406.17999267578125, "high": 411.7799987792969, "low": 398.5 }, { "date": "2025-11-20", "close": 395.230011, "volume": 113548800, "open": 414.6300048828125, "high": 428.94000244140625, "low": 394.739990234375 }, { "date": "2025-11-21", "close": 391.089996, "volume": 100460600, "open": 402.32000732421875, "high": 402.79998779296875, "low": 383.760009765625 }, { "date": "2025-11-24", "close": 417.779999, "volume": 96806400, "open": 402.1700134277344, "high": 421.7200012207031, "low": 401.0899963378906 }, { "date": "2025-11-25", "close": 419.399994, "volume": 71915600, "open": 414.4200134277344, "high": 420.4800109863281, "low": 405.95001220703125 }, { "date": "2025-11-26", "close": 426.579987, "volume": 63463000, "open": 423.95001220703125, "high": 426.94000244140625, "low": 416.8900146484375 }, { "date": "2025-11-28", "close": 430.170013, "volume": 36252900, "open": 426.5899963378906, "high": 432.92999267578125, "low": 426.20001220703125 }, { "date": "2025-12-01", "close": 430.140015, "volume": 57463600, "open": 425.32000732421875, "high": 433.6600036621094, "low": 425.2900085449219 }, { "date": "2025-12-02", "close": 429.23999, "volume": 69336600, "open": 430.80999755859375, "high": 436.79998779296875, "low": 422.1199951171875 }, { "date": "2025-12-03", "close": 446.73999, "volume": 87483000, "open": 432.1000061035156, "high": 447.9200134277344, "low": 431.1099853515625 }, { "date": "2025-12-04", "close": 454.529999, "volume": 71906500, "open": 449.94000244140625, "high": 454.6300048828125, "low": 445.3900146484375 }, { "date": "2025-12-05", "close": 455.0, "volume": 56427500, "open": 453.0299987792969, "high": 458.8699951171875, "low": 451.6600036621094 }, { "date": "2025-12-08", "close": 439.579987, "volume": 69165800, "open": 447.45001220703125, "high": 449.75, "low": 435.25 }, { "date": "2025-12-09", "close": 445.170013, "volume": 62367400, "open": 437.5400085449219, "high": 452.3900146484375, "low": 435.70001220703125 }, { "date": "2025-12-10", "close": 451.450012, "volume": 63257500, "open": 446.07000732421875, "high": 456.8800048828125, "low": 443.6099853515625 }, { "date": "2025-12-11", "close": 446.890015, "volume": 55979500, "open": 448.95001220703125, "high": 449.2699890136719, "low": 440.3299865722656 }, { "date": "2025-12-12", "close": 458.959991, "volume": 95656700, "open": 448.0899963378906, "high": 463.010009765625, "low": 441.6700134277344 }, { "date": "2025-12-15", "close": 475.309998, "volume": 114542200, "open": 469.44000244140625, "high": 481.7699890136719, "low": 467.6600036621094 }, { "date": "2025-12-16", "close": 489.880005, "volume": 107608100, "open": 472.2099914550781, "high": 491.5, "low": 465.8299865722656 }, { "date": "2025-12-17", "close": 467.26001, "volume": 106490400, "open": 488.2200012207031, "high": 495.2799987792969, "low": 466.20001220703125 }, { "date": "2025-12-18", "close": 483.369995, "volume": 95168400, "open": 478.1600036621094, "high": 490.8599853515625, "low": 473.1199951171875 }, { "date": "2025-12-19", "close": 481.200012, "volume": 103305400, "open": 488.1199951171875, "high": 490.489990234375, "low": 474.7200012207031 }, { "date": "2025-12-22", "close": 488.730011, "volume": 86916100, "open": 489.8800048828125, "high": 498.8299865722656, "low": 485.3299865722656 }, { "date": "2025-12-23", "close": 485.559998, "volume": 58223600, "open": 489.3999938964844, "high": 491.9700012207031, "low": 482.8399963378906 }, { "date": "2025-12-24", "close": 485.399994, "volume": 41285400, "open": 488.4800109863281, "high": 490.8999938964844, "low": 476.79998779296875 }, { "date": "2025-12-26", "close": 475.190002, "volume": 58780700, "open": 485.2300109863281, "high": 489.0899963378906, "low": 473.82000732421875 }, { "date": "2025-12-29", "close": 459.640015, "volume": 66263000, "open": 469.0, "high": 469.3999938964844, "low": 459.0 }, { "date": "2025-12-30", "close": 454.429993, "volume": 59238500, "open": 461.0899963378906, "high": 463.1199951171875, "low": 453.8299865722656 }, { "date": "2025-12-31", "close": 449.720001, "volume": 49078000, "open": 456.1000061035156, "high": 456.54998779296875, "low": 449.29998779296875 }, { "date": "2026-01-02", "close": 438.070007, "volume": 85535400, "open": 457.79998779296875, "high": 458.3399963378906, "low": 435.29998779296875 }, { "date": "2026-01-05", "close": 451.670013, "volume": 67940800, "open": 447.989990234375, "high": 457.54998779296875, "low": 444.57000732421875 }, { "date": "2026-01-06", "close": 432.959991, "volume": 89093800, "open": 446.3800048828125, "high": 448.25, "low": 428.7799987792969 }, { "date": "2026-01-07", "close": 431.410004, "volume": 59828800, "open": 435.8999938964844, "high": 438.3699951171875, "low": 431.2900085449219 }, { "date": "2026-01-08", "close": 435.799988, "volume": 57041100, "open": 427.8900146484375, "high": 436.8900146484375, "low": 424.3699951171875 }, { "date": "2026-01-09", "close": 445.01001, "volume": 67331500, "open": 435.95001220703125, "high": 449.04998779296875, "low": 430.3900146484375 }, { "date": "2026-01-12", "close": 448.959991, "volume": 61649600, "open": 441.2300109863281, "high": 454.29998779296875, "low": 438.0 }, { "date": "2026-01-13", "close": 447.200012, "volume": 53719200, "open": 450.20001220703125, "high": 451.80999755859375, "low": 443.95001220703125 }, { "date": "2026-01-14", "close": 439.200012, "volume": 57259500, "open": 442.80999755859375, "high": 443.9100036621094, "low": 434.2200012207031 }, { "date": "2026-01-15", "close": 438.570007, "volume": 49465800, "open": 441.1300048828125, "high": 445.3599853515625, "low": 437.6499938964844 }, { "date": "2026-01-16", "close": 437.5, "volume": 60220600, "open": 439.5, "high": 447.25, "low": 435.260009765625 }, { "date": "2026-01-20", "close": 419.25, "volume": 63187300, "open": 429.3599853515625, "high": 430.7300109863281, "low": 417.44000244140625 }, { "date": "2026-01-21", "close": 431.440002, "volume": 68124000, "open": 421.6600036621094, "high": 438.20001220703125, "low": 419.6199951171875 }, { "date": "2026-01-22", "close": 449.359985, "volume": 71546700, "open": 435.1600036621094, "high": 449.5, "low": 432.6300048828125 }, { "date": "2026-01-23", "close": 449.059998, "volume": 56771400, "open": 447.42999267578125, "high": 452.42999267578125, "low": 444.0400085449219 }, { "date": "2026-01-26", "close": 435.200012, "volume": 49397400, "open": 445.0, "high": 445.0400085449219, "low": 434.2799987792969 }, { "date": "2026-01-27", "close": 430.899994, "volume": 37733100, "open": 437.4100036621094, "high": 437.5199890136719, "low": 430.69000244140625 }, { "date": "2026-01-28", "close": 431.459991, "volume": 54857400, "open": 431.9100036621094, "high": 438.260009765625, "low": 430.1000061035156 }, { "date": "2026-01-29", "close": 416.559998, "volume": 81686100, "open": 437.79998779296875, "high": 440.2300109863281, "low": 414.6199951171875 }, { "date": "2026-01-30", "close": 430.410004, "volume": 82626100, "open": 425.3500061035156, "high": 439.8800048828125, "low": 422.70001220703125 }, { "date": "2026-02-02", "close": 421.809998, "volume": 58739500, "open": 421.2900085449219, "high": 427.1499938964844, "low": 414.5 }, { "date": "2026-02-03", "close": 421.959991, "volume": 56886500, "open": 424.2699890136719, "high": 428.55999755859375, "low": 413.69000244140625 }, { "date": "2026-02-04", "close": 406.01001, "volume": 74606900, "open": 420.4599914550781, "high": 423.8999938964844, "low": 399.17999267578125 }, { "date": "2026-02-05", "close": 397.209991, "volume": 72819800, "open": 397.0199890136719, "high": 402.1000061035156, "low": 387.5299987792969 }, { "date": "2026-02-06", "close": 411.109985, "volume": 62677100, "open": 400.8699951171875, "high": 414.54998779296875, "low": 397.75 }, { "date": "2026-02-09", "close": 417.320007, "volume": 54484300, "open": 409.9100036621094, "high": 421.25, "low": 407.2900085449219 }, { "date": "2026-02-10", "close": 425.209991, "volume": 64450200, "open": 418.0799865722656, "high": 427.25, "low": 417.0 }, { "date": "2026-02-11", "close": 428.269989, "volume": 57362000, "open": 427.9599914550781, "high": 436.3500061035156, "low": 420.0299987792969 }, { "date": "2026-02-12", "close": 417.070007, "volume": 61933400, "open": 430.29998779296875, "high": 436.2300109863281, "low": 414.0 }, { "date": "2026-02-13", "close": 417.440002, "volume": 51434100, "open": 414.30999755859375, "high": 424.05999755859375, "low": 410.8800048828125 }, { "date": "2026-02-17", "close": 410.630005, "volume": 59678800, "open": 412.3599853515625, "high": 413.7200012207031, "low": 400.510009765625 }, { "date": "2026-02-18", "close": 411.320007, "volume": 45921400, "open": 411.1099853515625, "high": 416.8999938964844, "low": 409.5799865722656 }, { "date": "2026-02-19", "close": 411.709991, "volume": 51019600, "open": 407.25, "high": 415.25, "low": 404.1099853515625 }, { "date": "2026-02-20", "close": 411.820007, "volume": 57912200, "open": 408.29998779296875, "high": 414.70001220703125, "low": 405.5 }, { "date": "2026-02-23", "close": 399.829987, "volume": 69680000, "open": 407.2900085449219, "high": 407.70001220703125, "low": 394.0400085449219 }, { "date": "2026-02-24", "close": 409.380005, "volume": 58579500, "open": 399.5, "high": 410.82000732421875, "low": 397.6400146484375 }, { "date": "2026-02-25", "close": 417.399994, "volume": 54809700, "open": 412.1499938964844, "high": 420.3399963378906, "low": 412.1499938964844 }, { "date": "2026-02-26", "close": 408.579987, "volume": 53602500, "open": 414.4200134277344, "high": 416.80999755859375, "low": 403.6600036621094 }, { "date": "2026-02-27", "close": 402.51001, "volume": 56890100, "open": 402.94000244140625, "high": 407.1199951171875, "low": 398.1099853515625 }, { "date": "2026-03-02", "close": 403.320007, "volume": 55088300, "open": 390.6000061035156, "high": 404.5400085449219, "low": 388.25 }, { "date": "2026-03-03", "close": 392.429993, "volume": 62617300, "open": 395.0899963378906, "high": 396.3399963378906, "low": 385.3900146484375 }, { "date": "2026-03-04", "close": 405.940002, "volume": 68305500, "open": 397.8500061035156, "high": 408.3299865722656, "low": 394.5799865722656 }, { "date": "2026-03-05", "close": 405.549988, "volume": 51925900, "open": 401.57000732421875, "high": 408.6199951171875, "low": 399.4200134277344 }, { "date": "2026-03-06", "close": 396.730011, "volume": 64054600, "open": 398.0899963378906, "high": 402.3500061035156, "low": 394.2099914550781 }, { "date": "2026-03-09", "close": 398.679993, "volume": 67018900, "open": 390.04998779296875, "high": 401.5899963378906, "low": 381.3999938964844 }, { "date": "2026-03-10", "close": 399.23999, "volume": 59258700, "open": 402.2200012207031, "high": 406.5899963378906, "low": 398.19000244140625 }, { "date": "2026-03-11", "close": 407.820007, "volume": 62559900, "open": 402.2799987792969, "high": 416.3800048828125, "low": 402.1499938964844 }, { "date": "2026-03-12", "close": 395.01001, "volume": 60973800, "open": 405.17999267578125, "high": 406.5, "low": 394.6499938964844 }, { "date": "2026-03-13", "close": 391.200012, "volume": 58504100, "open": 399.1700134277344, "high": 400.20001220703125, "low": 389.95001220703125 }, { "date": "2026-03-16", "close": 395.559998, "volume": 58068300, "open": 396.2200012207031, "high": 403.7300109863281, "low": 394.4200134277344 }, { "date": "2026-03-17", "close": 399.269989, "volume": 46890500, "open": 395.69000244140625, "high": 400.1199951171875, "low": 393.0 }, { "date": "2026-03-18", "close": 392.779999, "volume": 50853100, "open": 399.0, "high": 403.07000732421875, "low": 392.30999755859375 }, { "date": "2026-03-19", "close": 380.299988, "volume": 67078300, "open": 387.2699890136719, "high": 387.2699890136719, "low": 378.7300109863281 }, { "date": "2026-03-20", "close": 367.959991, "volume": 78628600, "open": 379.8500061035156, "high": 379.8900146484375, "low": 364.4599914550781 }, { "date": "2026-03-23", "close": 380.850006, "volume": 74606000, "open": 373.0899963378906, "high": 385.3299865722656, "low": 372.7300109863281 }, { "date": "2026-03-24", "close": 383.029999, "volume": 60004900, "open": 376.55999755859375, "high": 387.4800109863281, "low": 376.30999755859375 }, { "date": "2026-03-25", "close": 385.950012, "volume": 55157300, "open": 389.989990234375, "high": 396.2300109863281, "low": 385.010009765625 }, { "date": "2026-03-26", "close": 372.109985, "volume": 55522900, "open": 381.6000061035156, "high": 384.44000244140625, "low": 371.8699951171875 }, { "date": "2026-03-27", "close": 361.829987, "volume": 62065700, "open": 369.69000244140625, "high": 369.8599853515625, "low": 359.4700012207031 }, { "date": "2026-03-30", "close": 355.279999, "volume": 67954400, "open": 365.8599853515625, "high": 367.2900085449219, "low": 352.1400146484375 }, { "date": "2026-03-31", "close": 371.75, "volume": 75534900, "open": 361.510009765625, "high": 373.3299865722656, "low": 361.0 }, { "date": "2026-04-01", "close": 381.26001, "volume": 58683800, "open": 378.6300048828125, "high": 383.1400146484375, "low": 374.0799865722656 }, { "date": "2026-04-02", "close": 360.589996, "volume": 83031200, "open": 364.20001220703125, "high": 370.2799987792969, "low": 359.0299987792969 }, { "date": "2026-04-06", "close": 352.820007, "volume": 77697600, "open": 362.5899963378906, "high": 367.7200012207031, "low": 346.6400146484375 }, { "date": "2026-04-07", "close": 346.649994, "volume": 74515400, "open": 346.44000244140625, "high": 348.0199890136719, "low": 337.239990234375 }, { "date": "2026-04-08", "close": 343.25, "volume": 78838600, "open": 363.7900085449219, "high": 364.5, "low": 339.6700134277344 }, { "date": "2026-04-09", "close": 345.619995, "volume": 62164000, "open": 343.1499938964844, "high": 348.8800048828125, "low": 337.25 }, { "date": "2026-04-10", "close": 348.950012, "volume": 51336000, "open": 346.2900085449219, "high": 350.3599853515625, "low": 342.739990234375 }, { "date": "2026-04-13", "close": 352.420013, "volume": 53617500, "open": 350.07000732421875, "high": 356.3500061035156, "low": 348.57000732421875 }, { "date": "2026-04-14", "close": 364.200012, "volume": 59979600, "open": 357.6700134277344, "high": 367.6300048828125, "low": 354.7699890136719 }, { "date": "2026-04-15", "close": 391.950012, "volume": 113810400, "open": 366.8299865722656, "high": 394.6499938964844, "low": 362.5 }, { "date": "2026-04-16", "close": 388.899994, "volume": 63515100, "open": 393.80999755859375, "high": 394.05999755859375, "low": 381.79998779296875 }, { "date": "2026-04-17", "close": 400.619995, "volume": 90640000, "open": 395.9200134277344, "high": 409.2799987792969, "low": 391.6499938964844 }, { "date": "2026-04-20", "close": 392.5, "volume": 64603900, "open": 402.5799865722656, "high": 406.79998779296875, "low": 388.3299865722656 }, { "date": "2026-04-21", "close": 386.420013, "volume": 50530600, "open": 393.0, "high": 393.95001220703125, "low": 385.2200012207031 }, { "date": "2026-04-22", "close": 387.51001, "volume": 62362800, "open": 387.57000732421875, "high": 393.010009765625, "low": 385.29998779296875 }, { "date": "2026-04-23", "close": 373.720001, "volume": 93969500, "open": 375.2799987792969, "high": 386.0, "low": 368.3900146484375 }, { "date": "2026-04-24", "close": 376.299988, "volume": 62893300, "open": 373.5, "high": 382.760009765625, "low": 370.7300109863281 }, { "date": "2026-04-27", "close": 378.670013, "volume": 66735800, "open": 372.0899963378906, "high": 380.7799987792969, "low": 364.0199890136719 }, { "date": "2026-04-28", "close": 376.019989, "volume": 50864400, "open": 374.67999267578125, "high": 382.2900085449219, "low": 372.5400085449219 }, { "date": "2026-04-29", "close": 372.799988, "volume": 45384800, "open": 375.3999938964844, "high": 376.3999938964844, "low": 370.0400085449219 }, { "date": "2026-04-30", "close": 381.630005, "volume": 51076000, "open": 372.75, "high": 384.75, "low": 368.1700134277344 }, { "date": "2026-05-01", "close": 390.820007, "volume": 65338300, "open": 382.489990234375, "high": 397.82000732421875, "low": 378.79998779296875 }, { "date": "2026-05-04", "close": 392.51001, "volume": 48765100, "open": 390.2300109863281, "high": 394.6400146484375, "low": 384.79998779296875 }, { "date": "2026-05-05", "close": 389.369995, "volume": 47780600, "open": 395.19000244140625, "high": 402.1199951171875, "low": 389.0 }, { "date": "2026-05-06", "close": 398.730011, "volume": 53465400, "open": 386.25, "high": 401.67999267578125, "low": 384.0199890136719 }, { "date": "2026-05-07", "close": 411.790009, "volume": 64294200, "open": 407.4800109863281, "high": 415.8299865722656, "low": 402.1199951171875 }, { "date": "2026-05-08", "close": 428.350006, "volume": 65050000, "open": 416.4800109863281, "high": 431.20001220703125, "low": 416.3900146484375 }, { "date": "2026-05-11", "close": 445.0, "volume": 78376100, "open": 422.1600036621094, "high": 449.1600036621094, "low": 416.79998779296875 }, { "date": "2026-05-12", "close": 433.450012, "volume": 60569300, "open": 441.4100036621094, "high": 447.79998779296875, "low": 422.260009765625 }, { "date": "2026-05-13", "close": 445.269989, "volume": 68283200, "open": 436.6700134277344, "high": 453.3999938964844, "low": 430.2099914550781 }, { "date": "2026-05-14", "close": 443.299988, "volume": 46070400, "open": 446.489990234375, "high": 451.9800109863281, "low": 441.1600036621094 }, { "date": "2026-05-15", "close": 422.23999, "volume": 52688700, "open": 433.9800109863281, "high": 434.6600036621094, "low": 422.0 }, { "date": "2026-05-18", "close": 409.98999, "volume": 52474200, "open": 419.2699890136719, "high": 421.1300048828125, "low": 405.3299865722656 }, { "date": "2026-05-19", "close": 404.109985, "volume": 46500600, "open": 403.1600036621094, "high": 405.6300048828125, "low": 393.6300048828125 }, { "date": "2026-05-20", "close": 417.26001, "volume": 45294700, "open": 407.6000061035156, "high": 417.4599914550781, "low": 406.3900146484375 }, { "date": "2026-05-21", "close": 417.850006, "volume": 42636900, "open": 422.17999267578125, "high": 426.95001220703125, "low": 412.8999938964844 }, { "date": "2026-05-22", "close": 426.01001, "volume": 46104700, "open": 422.6700134277344, "high": 431.510009765625, "low": 420.510009765625 }, { "date": "2026-05-26", "close": 433.589996, "volume": 45658900, "open": 430.260009765625, "high": 435.20001220703125, "low": 426.1199951171875 }, { "date": "2026-05-27", "close": 440.359985, "volume": 44656500, "open": 442.8900146484375, "high": 445.6000061035156, "low": 435.5199890136719 }, { "date": "2026-05-28", "close": 442.100006, "volume": 32435000, "open": 437.6199951171875, "high": 443.9599914550781, "low": 436.29998779296875 }, { "date": "2026-05-29", "close": 435.790009, "volume": 45176800, "open": 439.8500061035156, "high": 441.07000732421875, "low": 428.1400146484375 }, { "date": "2026-06-01", "close": 415.880005, "volume": 44937900, "open": 427.489990234375, "high": 429.6000061035156, "low": 415.42999267578125 }, { "date": "2026-06-02", "close": 423.73999, "volume": 37596000, "open": 418.2200012207031, "high": 424.4200134277344, "low": 413.6499938964844 }, { "date": "2026-06-03", "close": 423.700012, "volume": 44500700, "open": 418.70001220703125, "high": 433.6000061035156, "low": 416.0 }, { "date": "2026-06-04", "close": 418.450012, "volume": 35323300, "open": 419.8399963378906, "high": 426.3500061035156, "low": 417.1600036621094 }, { "date": "2026-06-05", "close": 391.0, "volume": 63420200, "open": 420.5, "high": 424.67999267578125, "low": 388.5899963378906 }, { "date": "2026-06-08", "close": 408.950012, "volume": 50328800, "open": 396.3299865722656, "high": 412.94000244140625, "low": 394.7200012207031 }, { "date": "2026-06-09", "close": 396.679993, "volume": 59940200, "open": 411.0299987792969, "high": 418.5, "low": 384.239990234375 }, { "date": "2026-06-10", "close": 381.589996, "volume": 49695600, "open": 391.5400085449219, "high": 397.0899963378906, "low": 380.1499938964844 }, { "date": "2026-06-11", "close": 399.149994, "volume": 45324300, "open": 388.2799987792969, "high": 399.5400085449219, "low": 380.6600036621094 }, { "date": "2026-06-12", "close": 406.429993, "volume": 63514500, "open": 399.489990234375, "high": 406.67999267578125, "low": 386.760009765625 }, { "date": "2026-06-15", "close": 411.149994, "volume": 45620500, "open": 412.3699951171875, "high": 416.0, "low": 407.1000061035156 }, { "date": "2026-06-16", "close": 404.660004, "volume": 40255500, "open": 404.1099853515625, "high": 412.4200134277344, "low": 400.5400085449219 }, { "date": "2026-06-17", "close": 396.380005, "volume": 43534300, "open": 401.5299987792969, "high": 405.94000244140625, "low": 393.760009765625 }, { "date": "2026-06-18", "close": 400.48999, "volume": 58384700, "open": 398.1000061035156, "high": 402.5199890136719, "low": 384.70001220703125 }, { "date": "2026-06-22", "close": 405.049988, "volume": 47819500, "open": 394.8500061035156, "high": 414.75, "low": 394.3999938964844 }, { "date": "2026-06-23", "close": 381.609985, "volume": 50420200, "open": 392.6099853515625, "high": 392.8699951171875, "low": 379.05999755859375 }, { "date": "2026-06-24", "close": 375.529999, "volume": 37081400, "open": 380.0799865722656, "high": 384.5799865722656, "low": 373.04998779296875 }, { "date": "2026-06-25", "close": 375.119995, "volume": 30138800, "open": 375.2699890136719, "high": 379.1199951171875, "low": 371.2200012207031 }, { "date": "2026-06-26", "close": 379.709991, "volume": 53434100, "open": 370.1499938964844, "high": 387.79998779296875, "low": 368.6000061035156 }, { "date": "2026-06-29", "close": 411.839996, "volume": 57645800, "open": 381.7900085449219, "high": 413.2699890136719, "low": 379.29998779296875 }, { "date": "2026-06-30", "close": 420.600006, "volume": 43385600, "open": 406.0, "high": 424.5400085449219, "low": 406.0 }, { "date": "2026-07-01", "close": 425.299988, "volume": 40127900, "open": 421.4599914550781, "high": 432.8599853515625, "low": 418.0899963378906 }, { "date": "2026-07-02", "close": 393.450012, "volume": 73717700, "open": 428.010009765625, "high": 432.3500061035156, "low": 389.29998779296875 }, { "date": "2026-07-06", "close": 419.769989, "volume": 54727900, "open": 397.5, "high": 420.0, "low": 390.5 }, { "date": "2026-07-07", "close": 402.899994, "volume": 38149900, "open": 416.9599914550781, "high": 419.55999755859375, "low": 401.8800048828125 }, { "date": "2026-07-08", "close": 394.059998, "volume": 33844900, "open": 399.3800048828125, "high": 399.6300048828125, "low": 390.510009765625 }, { "date": "2026-07-09", "close": 406.549988, "volume": 37835000, "open": 393.989990234375, "high": 407.8599853515625, "low": 390.8599853515625 }, { "date": "2026-07-10", "close": 407.76001, "volume": 33410000, "open": 410.489990234375, "high": 413.1600036621094, "low": 402.80999755859375 }, { "date": "2026-07-13", "close": 394.76001, "volume": 32809200, "open": 404.6099853515625, "high": 405.57000732421875, "low": 391.3699951171875 }, { "date": "2026-07-14", "close": 396.179993, "volume": 23385000, "open": 399.04998779296875, "high": 402.2200012207031, "low": 394.760009765625 }, { "date": "2026-07-15", "close": 394.459991, "volume": 31549800, "open": 399.3999938964844, "high": 406.5899963378906, "low": 390.6600036621094 }, { "date": "2026-07-16", "close": 391.059998, "volume": 29269100, "open": 392.3500061035156, "high": 395.30999755859375, "low": 385.32000732421875 }, { "date": "2026-07-17", "close": 380.839996, "volume": 31394600, "open": 381.7799987792969, "high": 385.69000244140625, "low": 377.2200012207031 }, { "date": "2026-07-20", "close": 369.570007, "volume": 33901500, "open": 386.04998779296875, "high": 386.6099853515625, "low": 369.42999267578125 }, { "date": "2026-07-21", "close": 378.929993, "volume": 32735300, "open": 371.1700134277344, "high": 384.07000732421875, "low": 369.9800109863281 }, { "date": "2026-07-22", "close": 374.01001, "volume": 30646100, "open": 375.5299987792969, "high": 380.1700134277344, "low": 372.8999938964844 }, { "date": "2026-07-23", "close": 319.690002, "volume": 115606400, "open": 341.0, "high": 342.1099853515625, "low": 315.739990234375 }, { "date": "2026-07-24", "close": 313.029999, "volume": 62760000, "open": 320.7200012207031, "high": 322.9599914550781, "low": 306.510009765625 }, { "date": "2026-07-27", "close": 309.220001, "volume": 44919400, "open": 313.239990234375, "high": 317.0, "low": 304.2799987792969 }, { "date": "2026-07-28", "close": 307.440002, "volume": 39802400, "open": 305.92999267578125, "high": 311.1600036621094, "low": 300.69000244140625 }, { "date": "2026-07-29", "close": 298.320007, "volume": 39478000, "open": 307.1400146484375, "high": 309.05999755859375, "low": 297.3800048828125 }, { "date": "2026-07-30", "close": 308.850006, "volume": 38005400, "open": 302.70001220703125, "high": 310.8699951171875, "low": 301.3299865722656 }, { "date": "2026-07-31", "close": 311.209991, "volume": 36630600, "open": 309.69000244140625, "high": 315.5, "low": 301.9700012207031 }, { "date": "2026-08-03", "close": 322.079987, "volume": 38281400, "open": 310.9599914550781, "high": 324.6499938964844, "low": 310.42999267578125 }, { "date": "2026-08-04", "close": 327.350006, "volume": 33318300, "open": 324.0, "high": 329.57000732421875, "low": 320.7900085449219 }, { "date": "2026-08-05", "close": 321.549988, "volume": 27820800, "open": 323.4200134277344, "high": 327.1400146484375, "low": 320.2799987792969 }, { "date": "2026-08-06", "close": 319.529999, "volume": 26033800, "open": 317.04998779296875, "high": 323.0, "low": 315.5199890136719 }, { "date": "2026-08-07", "close": 328.579987, "volume": 39492300, "open": 322.3399963378906, "high": 333.7300109863281, "low": 321.25 }, { "date": "2026-08-10", "close": 330.880005, "volume": 25003800, "open": 326.6000061035156, "high": 332.04998779296875, "low": 326.1499938964844 }, { "date": "2026-08-11", "close": 332.809998, "volume": 23345200, "open": 332.79998779296875, "high": 336.20001220703125, "low": 329.5299987792969 }, { "date": "2026-08-12", "close": 327.51001, "volume": 28698900, "open": 335.0, "high": 335.5, "low": 323.6400146484375 }, { "date": "2026-08-13", "close": 339.959991, "volume": 34708300, "open": 327.20001220703125, "high": 341.6400146484375, "low": 325.239990234375 }, { "date": "2026-08-14", "close": 342.269989, "volume": 45437100, "open": 342.3299865722656, "high": 351.260009765625, "low": 335.3299865722656 }, { "date": "2026-08-17", "close": 339.299988, "volume": 26037100, "open": 340.69000244140625, "high": 345.45001220703125, "low": 337.4800109863281 }, { "date": "2026-08-18", "close": 336.869995, "volume": 27994500, "open": 333.2200012207031, "high": 340.5299987792969, "low": 331.1199951171875 }, { "date": "2026-08-19", "close": 351.119995, "volume": 36735400, "open": 338.8900146484375, "high": 351.6199951171875, "low": 335.70001220703125 }, { "date": "2026-08-20", "close": 345.130005, "volume": 30766400, "open": 346.20001220703125, "high": 347.5, "low": 338.9599914550781 }, { "date": "2026-08-21", "close": 362.859985, "volume": 59224000, "open": 349.8800048828125, "high": 366.5, "low": 346.8999938964844 }, { "date": "2026-08-24", "close": 348.950012, "volume": 39190500, "open": 361.4100036621094, "high": 363.239990234375, "low": 348.260009765625 }, { "date": "2026-08-25", "close": 350.25, "volume": 29816700, "open": 349.5799865722656, "high": 357.0, "low": 349.20001220703125 }, { "date": "2026-08-26", "close": 345.820007, "volume": 28573000, "open": 345.2699890136719, "high": 351.92999267578125, "low": 342.5299987792969 }, { "date": "2026-08-27", "close": 354.809998, "volume": 30136200, "open": 346.1600036621094, "high": 355.739990234375, "low": 345.45001220703125 }, { "date": "2026-08-28", "close": 348.75, "volume": 32972200, "open": 357.1000061035156, "high": 358.79998779296875, "low": 345.20001220703125 }, { "date": "2026-08-31", "close": 367.950012, "volume": 61732300, "open": 347.2099914550781, "high": 368.9200134277344, "low": 347.1499938964844 }, { "date": "2026-09-01", "close": 356.089996, "volume": 36193900, "open": 360.8999938964844, "high": 362.70001220703125, "low": 352.9599914550781 }, { "date": "2026-09-02", "close": 357.01001, "volume": 33951900, "open": 360.4100036621094, "high": 360.6199951171875, "low": 349.9200134277344 }, { "date": "2026-09-03", "close": 376.369995, "volume": 63601000, "open": 365.82000732421875, "high": 384.0400085449219, "low": 365.82000732421875 }, { "date": "2026-09-04", "close": 354.079987, "volume": 65018200, "open": 362.07000732421875, "high": 364.69000244140625, "low": 351.32000732421875 }, { "date": "2026-09-08", "close": 368.160004, "volume": 51078800, "open": 357.1000061035156, "high": 370.0, "low": 355.75 }, { "date": "2026-09-09", "close": 367.809998, "volume": 32564300, "open": 368.25, "high": 375.44000244140625, "low": 366.0 }, { "date": "2026-09-10", "close": 363.559998, "volume": 29667200, "open": 360.6000061035156, "high": 369.2099914550781, "low": 357.67999267578125 }, { "date": "2026-09-11", "close": 365.440002, "volume": 30153000, "open": 364.20001220703125, "high": 368.6600036621094, "low": 361.6000061035156 }, { "date": "2026-09-14", "close": 358.970001, "volume": 32477200, "open": 359.7799987792969, "high": 367.7300109863281, "low": 357.0400085449219 }, { "date": "2026-09-15", "close": 356.579987, "volume": 30317700, "open": 358.75, "high": 362.3900146484375, "low": 354.04998779296875 }, { "date": "2026-09-16", "close": 358.079987, "volume": 32177400, "open": 357.92999267578125, "high": 365.1000061035156, "low": 354.8900146484375 }, { "date": "2026-09-17", "close": 366.200012, "volume": 38924100, "open": 367.4800109863281, "high": 374.1199951171875, "low": 363.2200012207031 }, { "date": "2026-09-18", "close": 364.269989, "volume": 51922300, "open": 369.0, "high": 370.8999938964844, "low": 360.75 }, { "date": "2026-09-21", "close": 375.299988, "volume": 36599600, "open": 371.6400146484375, "high": 378.3599853515625, "low": 371.07000732421875 }, { "date": "2026-09-22", "close": 378.899994, "volume": 28229900, "open": 379.07000732421875, "high": 380.4200134277344, "low": 372.8800048828125 }, { "date": "2026-09-23", "close": 380.119995, "volume": 33522500, "open": 380.1000061035156, "high": 386.70001220703125, "low": 377.5799865722656 }, { "date": "2026-09-24", "close": 377.940002, "volume": 26165700, "open": 377.3500061035156, "high": 383.3299865722656, "low": 375.70001220703125 }, { "date": "2026-09-25", "close": 372.109985, "volume": 45999500, "open": 384.6199951171875, "high": 386.8299865722656, "low": 367.6700134277344 }, { "date": "2026-09-28", "close": 357.450012, "volume": 39452900, "open": 368.05999755859375, "high": 369.42999267578125, "low": 356.79998779296875 }, { "date": "2026-09-29", "close": 352.839996, "volume": 32492400, "open": 358.3999938964844, "high": 358.739990234375, "low": 351.6700134277344 }, { "date": "2026-09-30", "close": 354.809998, "volume": 39235800, "open": 352.1099853515625, "high": 355.2200012207031, "low": 345.8800048828125 }, { "date": "2026-10-01", "close": 354.109985, "volume": 31080800, "open": 356.80999755859375, "high": 359.7900085449219, "low": 353.79998779296875 }, { "date": "2026-10-02", "close": 370.589996, "volume": 55330100, "open": 360.0799865722656, "high": 374.6000061035156, "low": 359.4100036621094 }, { "date": "2026-10-05", "close": 378.730011, "volume": 42232700, "open": 369.0, "high": 381.5899963378906, "low": 364.9100036621094 }, { "date": "2026-10-06", "close": 380.679993, "volume": 27735400, "open": 381.9800109863281, "high": 383.3299865722656, "low": 378.5199890136719 }, { "date": "2026-10-07", "close": 377.809998, "volume": 25594600, "open": 378.45001220703125, "high": 382.3500061035156, "low": 374.42999267578125 }, { "date": "2026-10-08", "close": 375.0, "volume": 28394900, "open": 374.1199951171875, "high": 375.9599914550781, "low": 368.0299987792969 }, { "date": "2026-10-09", "close": 382.700012, "volume": 38952400, "open": 382.3800048828125, "high": 388.55999755859375, "low": 379.7099914550781 }, { "date": "2026-10-12", "close": 378.029999, "volume": 20244300, "open": 382.6099853515625, "high": 382.70001220703125, "low": 377.5799865722656 }, { "date": "2026-10-13", "close": 375.230011, "volume": 18393000, "open": 372.3299865722656, "high": 377.04998779296875, "low": 371.29998779296875 }, { "date": "2026-10-14", "close": 367.160004, "volume": 31001400, "open": 371.1600036621094, "high": 371.3900146484375, "low": 363.82000732421875 }, { "date": "2026-10-15", "close": 362.440002, "volume": 26728300, "open": 360.57000732421875, "high": 363.75, "low": 355.2300109863281 }, { "date": "2026-10-16", "close": 354.720001, "volume": 62067300, "open": 369.1499938964844, "high": 370.5, "low": 349.3299865722656 }, { "date": "2026-10-19", "close": 368.059998, "volume": 38817900, "open": 357.5, "high": 369.5799865722656, "low": 354.4700012207031 }, { "date": "2026-10-20", "close": 373.709991, "volume": 32123300, "open": 370.2799987792969, "high": 377.5899963378906, "low": 363.6400146484375 }, { "date": "2026-10-21", "close": 386.470001, "volume": 48875800, "open": 381.42999267578125, "high": 388.8399963378906, "low": 380.510009765625 }, { "date": "2026-10-22", "close": 374.579987, "volume": 51610900, "open": 374.2900085449219, "high": 388.8599853515625, "low": 373.7099914550781 }, { "date": "2026-10-23", "close": 372.220001, "volume": 34763000, "open": 373.20001220703125, "high": 377.32000732421875, "low": 365.2699890136719 }, { "date": "2026-10-26", "close": 391.619995, "volume": 53090200, "open": 383.8299865722656, "high": 397.2699890136719, "low": 383.7300109863281 }, { "date": "2026-10-27", "close": 407.459991, "volume": 45333200, "open": 397.760009765625, "high": 408.45001220703125, "low": 395.25 }, { "date": "2026-10-28", "close": 404.220001, "volume": 35598800, "open": 410.1600036621094, "high": 410.8500061035156, "low": 397.17999267578125 }, { "date": "2026-10-29", "close": 403.299988, "volume": 22858300, "open": 405.6300048828125, "high": 406.9800109863281, "low": 400.5 }, { "date": "2026-10-30", "close": 399.809998, "volume": 41737200, "open": 393.2200012207031, "high": 404.2200012207031, "low": 387.5199890136719 }, { "date": "2026-11-02", "close": 403.820007, "volume": 43141100, "open": 404.6600036621094, "high": 414.2300109863281, "low": 397.6099853515625 }, { "date": "2026-11-03", "close": 398.5, "volume": 26647700, "open": 406.25, "high": 406.5, "low": 396.5299987792969 }, { "date": "2026-11-04", "close": 385.190002, "volume": 47805800, "open": 379.79998779296875, "high": 392.0400085449219, "low": 375.5 }, { "date": "2026-11-05", "close": 343.690002, "volume": 79675500, "open": 374.1199951171875, "high": 374.29998779296875, "low": 338.1499938964844 }, { "date": "2026-11-06", "close": 358.220001, "volume": 36730400, "open": 348.9200134277344, "high": 363.8399963378906, "low": 347.6000061035156 }, { "date": "2026-11-09", "close": 378.049988, "volume": 36341400, "open": 360.25, "high": 382.20001220703125, "low": 360.0199890136719 }, { "date": "2026-11-10", "close": 379.779999, "volume": 23999800, "open": 370.8500061035156, "high": 380.0, "low": 370.3999938964844 }, { "date": "2026-11-11", "close": 390.839996, "volume": 27872700, "open": 386.5799865722656, "high": 395.42999267578125, "low": 386.3500061035156 }, { "date": "2026-11-12", "close": 397.450012, "volume": 28925100, "open": 386.3599853515625, "high": 401.2200012207031, "low": 385.20001220703125 } ], "indicators": { "sma20": 383.5855, "sma50": 374.4636, "return_20d": 9.66, "rsi14": 57.85, "realized_vol_20d": 61.2 }, "status": "observed" }, "JPM": { "symbol": "JPM", "name": "JPMorgan Chase & Co.", "group": "Companies", "sector": "Financials", "asset_class": "common_stock", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/JPM/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 342.820007, "prev_close": 343.390015, "change": -0.570008, "change_pct": -0.166, "volume": 4150300, "history": [ { "date": "2023-11-13", "close": 145.779999, "volume": 6676300, "open": 145.6999969482422, "high": 146.25, "low": 145.16000366210938 }, { "date": "2023-11-14", "close": 148.440002, "volume": 9927700, "open": 146.67999267578125, "high": 149.25, "low": 146.52000427246094 }, { "date": "2023-11-15", "close": 149.740005, "volume": 8365300, "open": 148.4600067138672, "high": 150.16000366210938, "low": 148.4600067138672 }, { "date": "2023-11-16", "close": 151.449997, "volume": 8126200, "open": 150.08999633789062, "high": 151.52999877929688, "low": 150.08999633789062 }, { "date": "2023-11-17", "close": 152.820007, "volume": 7812400, "open": 152.1999969482422, "high": 152.86000061035156, "low": 151.5399932861328 }, { "date": "2023-11-20", "close": 153.289993, "volume": 7019000, "open": 152.0800018310547, "high": 153.75, "low": 151.9199981689453 }, { "date": "2023-11-21", "close": 152.970001, "volume": 7083500, "open": 153.1999969482422, "high": 153.6300048828125, "low": 152.57000732421875 }, { "date": "2023-11-22", "close": 153.330002, "volume": 5174500, "open": 153.41000366210938, "high": 153.8800048828125, "low": 152.89999389648438 }, { "date": "2023-11-24", "close": 153.539993, "volume": 3496900, "open": 153.58999633789062, "high": 154.44000244140625, "low": 153.27999877929688 }, { "date": "2023-11-27", "close": 153.190002, "volume": 6259100, "open": 153.42999267578125, "high": 153.52999877929688, "low": 152.7100067138672 }, { "date": "2023-11-28", "close": 153.539993, "volume": 6582700, "open": 153.22000122070312, "high": 153.8699951171875, "low": 152.72000122070312 }, { "date": "2023-11-29", "close": 154.320007, "volume": 9126100, "open": 154.1699981689453, "high": 155.6300048828125, "low": 154.0 }, { "date": "2023-11-30", "close": 156.080002, "volume": 9869800, "open": 154.91000366210938, "high": 156.1300048828125, "low": 154.3800048828125 }, { "date": "2023-12-01", "close": 156.839996, "volume": 8916000, "open": 155.82000732421875, "high": 157.86000061035156, "low": 155.82000732421875 }, { "date": "2023-12-04", "close": 157.990005, "volume": 9607500, "open": 156.02000427246094, "high": 158.0500030517578, "low": 155.8800048828125 }, { "date": "2023-12-05", "close": 157.970001, "volume": 9135600, "open": 157.25999450683594, "high": 158.5, "low": 156.97000122070312 }, { "date": "2023-12-06", "close": 156.309998, "volume": 9366000, "open": 158.83999633789062, "high": 159.22000122070312, "low": 156.0 }, { "date": "2023-12-07", "close": 156.789993, "volume": 8130900, "open": 156.69000244140625, "high": 157.30999755859375, "low": 156.14999389648438 }, { "date": "2023-12-08", "close": 158.520004, "volume": 7369400, "open": 157.25999450683594, "high": 158.77999877929688, "low": 156.97999572753906 }, { "date": "2023-12-11", "close": 159.100006, "volume": 8093900, "open": 158.52000427246094, "high": 159.3000030517578, "low": 158.14999389648438 }, { "date": "2023-12-12", "close": 160.520004, "volume": 10223000, "open": 159.22999572753906, "high": 160.64999389648438, "low": 158.8800048828125 }, { "date": "2023-12-13", "close": 161.059998, "volume": 12379100, "open": 160.52000427246094, "high": 162.02999877929688, "low": 159.77000427246094 }, { "date": "2023-12-14", "close": 163.990005, "volume": 13643000, "open": 161.8300018310547, "high": 164.83999633789062, "low": 161.7100067138672 }, { "date": "2023-12-15", "close": 165.229996, "volume": 20309300, "open": 163.0800018310547, "high": 165.27999877929688, "low": 162.38999938964844 }, { "date": "2023-12-18", "close": 166.229996, "volume": 8469600, "open": 165.9199981689453, "high": 167.1300048828125, "low": 165.6300048828125 }, { "date": "2023-12-19", "close": 168.449997, "volume": 10345700, "open": 166.0, "high": 168.47000122070312, "low": 165.5500030517578 }, { "date": "2023-12-20", "close": 166.550003, "volume": 10734700, "open": 167.99000549316406, "high": 169.41000366210938, "low": 166.4499969482422 }, { "date": "2023-12-21", "close": 167.5, "volume": 7601700, "open": 166.83999633789062, "high": 168.08999633789062, "low": 165.67999267578125 }, { "date": "2023-12-22", "close": 167.399994, "volume": 6576300, "open": 167.5, "high": 168.22999572753906, "low": 167.22999572753906 }, { "date": "2023-12-26", "close": 168.389999, "volume": 4683600, "open": 167.4600067138672, "high": 168.77000427246094, "low": 167.17999267578125 }, { "date": "2023-12-27", "close": 169.399994, "volume": 6428600, "open": 167.83999633789062, "high": 169.47000122070312, "low": 167.5800018310547 }, { "date": "2023-12-28", "close": 170.300003, "volume": 6320100, "open": 169.35000610351562, "high": 170.66000366210938, "low": 169.0 }, { "date": "2023-12-29", "close": 170.100006, "volume": 6435100, "open": 170.0, "high": 170.69000244140625, "low": 169.6300048828125 }, { "date": "2024-01-02", "close": 172.080002, "volume": 9977400, "open": 169.08999633789062, "high": 172.1699981689453, "low": 168.91000366210938 }, { "date": "2024-01-03", "close": 171.330002, "volume": 9852300, "open": 171.86000061035156, "high": 172.0399932861328, "low": 170.3699951171875 }, { "date": "2024-01-04", "close": 171.410004, "volume": 11972500, "open": 170.63999938964844, "high": 173.35000610351562, "low": 170.5399932861328 }, { "date": "2024-01-05", "close": 172.270004, "volume": 10066000, "open": 171.47000122070312, "high": 173.3800048828125, "low": 171.47000122070312 }, { "date": "2024-01-08", "close": 172.020004, "volume": 11229900, "open": 172.02000427246094, "high": 172.36000061035156, "low": 169.49000549316406 }, { "date": "2024-01-09", "close": 170.660004, "volume": 9923600, "open": 171.6199951171875, "high": 171.7899932861328, "low": 170.10000610351562 }, { "date": "2024-01-10", "close": 171.020004, "volume": 9670200, "open": 170.0, "high": 171.0800018310547, "low": 168.9499969482422 }, { "date": "2024-01-11", "close": 170.300003, "volume": 11919500, "open": 170.3300018310547, "high": 170.36000061035156, "low": 168.63999938964844 }, { "date": "2024-01-12", "close": 169.050003, "volume": 19436500, "open": 173.8000030517578, "high": 176.30999755859375, "low": 168.89999389648438 }, { "date": "2024-01-16", "close": 167.990005, "volume": 17206400, "open": 164.8699951171875, "high": 168.08999633789062, "low": 164.3000030517578 }, { "date": "2024-01-17", "close": 167.089996, "volume": 11107500, "open": 167.33999633789062, "high": 169.07000732421875, "low": 166.49000549316406 }, { "date": "2024-01-18", "close": 167.419998, "volume": 9382300, "open": 167.1199951171875, "high": 167.52999877929688, "low": 165.24000549316406 }, { "date": "2024-01-19", "close": 170.309998, "volume": 13115700, "open": 167.5500030517578, "high": 170.57000732421875, "low": 167.0800018310547 }, { "date": "2024-01-22", "close": 170.110001, "volume": 12837500, "open": 170.4600067138672, "high": 171.97999572753906, "low": 169.7100067138672 }, { "date": "2024-01-23", "close": 168.990005, "volume": 8360800, "open": 169.6699981689453, "high": 169.75, "low": 168.44000244140625 }, { "date": "2024-01-24", "close": 170.5, "volume": 9967100, "open": 169.36000061035156, "high": 171.00999450683594, "low": 168.86000061035156 }, { "date": "2024-01-25", "close": 172.940002, "volume": 8873500, "open": 172.30999755859375, "high": 172.99000549316406, "low": 170.91000366210938 }, { "date": "2024-01-26", "close": 172.279999, "volume": 7443000, "open": 172.61000061035156, "high": 173.05999755859375, "low": 171.77999877929688 }, { "date": "2024-01-29", "close": 172.729996, "volume": 6971200, "open": 172.24000549316406, "high": 172.83999633789062, "low": 171.3000030517578 }, { "date": "2024-01-30", "close": 176.270004, "volume": 10822100, "open": 172.8300018310547, "high": 176.75999450683594, "low": 172.8300018310547 }, { "date": "2024-01-31", "close": 174.360001, "volume": 11521800, "open": 176.1999969482422, "high": 178.3000030517578, "low": 174.33999633789062 }, { "date": "2024-02-01", "close": 173.729996, "volume": 9354800, "open": 173.63999938964844, "high": 174.83999633789062, "low": 171.42999267578125 }, { "date": "2024-02-02", "close": 174.729996, "volume": 8607600, "open": 173.3000030517578, "high": 175.82000732421875, "low": 173.25999450683594 }, { "date": "2024-02-05", "close": 174.5, "volume": 7820200, "open": 173.86000061035156, "high": 175.08999633789062, "low": 172.9199981689453 }, { "date": "2024-02-06", "close": 175.100006, "volume": 6764800, "open": 174.61000061035156, "high": 175.8699951171875, "low": 173.75999450683594 }, { "date": "2024-02-07", "close": 175.429993, "volume": 7225500, "open": 175.69000244140625, "high": 175.8699951171875, "low": 173.9600067138672 }, { "date": "2024-02-08", "close": 174.800003, "volume": 6060300, "open": 175.0, "high": 175.30999755859375, "low": 173.57000732421875 }, { "date": "2024-02-09", "close": 175.009995, "volume": 6296700, "open": 175.0, "high": 175.10000610351562, "low": 173.6699981689453 }, { "date": "2024-02-12", "close": 175.789993, "volume": 8539300, "open": 174.77999877929688, "high": 176.80999755859375, "low": 173.6999969482422 }, { "date": "2024-02-13", "close": 174.259995, "volume": 8397600, "open": 175.32000732421875, "high": 176.22999572753906, "low": 172.6199951171875 }, { "date": "2024-02-14", "close": 176.029999, "volume": 7056700, "open": 175.07000732421875, "high": 176.10000610351562, "low": 174.4199981689453 }, { "date": "2024-02-15", "close": 179.869995, "volume": 8723400, "open": 176.14999389648438, "high": 180.2100067138672, "low": 176.14999389648438 }, { "date": "2024-02-16", "close": 179.029999, "volume": 8152600, "open": 179.61000061035156, "high": 179.97999572753906, "low": 178.16000366210938 }, { "date": "2024-02-20", "close": 179.729996, "volume": 9668000, "open": 179.19000244140625, "high": 180.4600067138672, "low": 178.41000366210938 }, { "date": "2024-02-21", "close": 180.899994, "volume": 7024000, "open": 179.9499969482422, "high": 180.99000549316406, "low": 178.52000427246094 }, { "date": "2024-02-22", "close": 183.070007, "volume": 9296500, "open": 181.82000732421875, "high": 183.4199981689453, "low": 181.24000549316406 }, { "date": "2024-02-23", "close": 183.990005, "volume": 7105800, "open": 183.80999755859375, "high": 185.1999969482422, "low": 183.19000244140625 }, { "date": "2024-02-26", "close": 183.360001, "volume": 7145400, "open": 183.75, "high": 184.4600067138672, "low": 182.47999572753906 }, { "date": "2024-02-27", "close": 183.449997, "volume": 5717100, "open": 183.30999755859375, "high": 183.5399932861328, "low": 182.24000549316406 }, { "date": "2024-02-28", "close": 184.380005, "volume": 6131600, "open": 183.42999267578125, "high": 185.1999969482422, "low": 182.9600067138672 }, { "date": "2024-02-29", "close": 186.059998, "volume": 9643000, "open": 185.66000366210938, "high": 186.42999267578125, "low": 183.85000610351562 }, { "date": "2024-03-01", "close": 185.289993, "volume": 6311800, "open": 185.6999969482422, "high": 186.44000244140625, "low": 185.10000610351562 }, { "date": "2024-03-04", "close": 186.679993, "volume": 7063600, "open": 184.7100067138672, "high": 187.58999633789062, "low": 184.27000427246094 }, { "date": "2024-03-05", "close": 188.550003, "volume": 6617800, "open": 186.36000061035156, "high": 189.3000030517578, "low": 186.36000061035156 }, { "date": "2024-03-06", "close": 189.529999, "volume": 7572900, "open": 189.25, "high": 190.07000732421875, "low": 187.6300048828125 }, { "date": "2024-03-07", "close": 187.869995, "volume": 7618300, "open": 189.91000366210938, "high": 190.5, "low": 186.6300048828125 }, { "date": "2024-03-08", "close": 188.220001, "volume": 6172200, "open": 188.44000244140625, "high": 190.4600067138672, "low": 187.9199981689453 }, { "date": "2024-03-11", "close": 188.289993, "volume": 5762600, "open": 187.27999877929688, "high": 188.44000244140625, "low": 186.22000122070312 }, { "date": "2024-03-12", "close": 189.839996, "volume": 5708400, "open": 188.9499969482422, "high": 190.16000366210938, "low": 187.91000366210938 }, { "date": "2024-03-13", "close": 191.380005, "volume": 7795500, "open": 190.36000061035156, "high": 191.72999572753906, "low": 189.83999633789062 }, { "date": "2024-03-14", "close": 187.970001, "volume": 10310900, "open": 191.02999877929688, "high": 191.6300048828125, "low": 187.10000610351562 }, { "date": "2024-03-15", "close": 190.300003, "volume": 17214200, "open": 186.47999572753906, "high": 190.94000244140625, "low": 186.47999572753906 }, { "date": "2024-03-18", "close": 192.660004, "volume": 9013800, "open": 190.6300048828125, "high": 192.6999969482422, "low": 189.88999938964844 }, { "date": "2024-03-19", "close": 193.789993, "volume": 8478700, "open": 192.7100067138672, "high": 193.92999267578125, "low": 192.3800048828125 }, { "date": "2024-03-20", "close": 196.330002, "volume": 9367000, "open": 194.19000244140625, "high": 196.55999755859375, "low": 193.61000061035156 }, { "date": "2024-03-21", "close": 199.059998, "volume": 11203800, "open": 196.52000427246094, "high": 199.42999267578125, "low": 196.3300018310547 }, { "date": "2024-03-22", "close": 196.619995, "volume": 8108800, "open": 199.00999450683594, "high": 200.47999572753906, "low": 196.5399932861328 }, { "date": "2024-03-25", "close": 194.820007, "volume": 8620000, "open": 196.60000610351562, "high": 196.94000244140625, "low": 194.36000061035156 }, { "date": "2024-03-26", "close": 195.729996, "volume": 5961500, "open": 194.58999633789062, "high": 196.66000366210938, "low": 194.05999755859375 }, { "date": "2024-03-27", "close": 199.520004, "volume": 8725800, "open": 196.5, "high": 199.60000610351562, "low": 196.3800048828125 }, { "date": "2024-03-28", "close": 200.300003, "volume": 8628300, "open": 199.49000549316406, "high": 200.72000122070312, "low": 198.5399932861328 }, { "date": "2024-04-01", "close": 198.940002, "volume": 7309000, "open": 199.99000549316406, "high": 200.94000244140625, "low": 198.57000732421875 }, { "date": "2024-04-02", "close": 198.860001, "volume": 7014700, "open": 198.38999938964844, "high": 199.77999877929688, "low": 198.0800018310547 }, { "date": "2024-04-03", "close": 198.300003, "volume": 9353400, "open": 199.0399932861328, "high": 199.55999755859375, "low": 197.6999969482422 }, { "date": "2024-04-04", "close": 195.649994, "volume": 9243800, "open": 199.14999389648438, "high": 199.67999267578125, "low": 195.5500030517578 }, { "date": "2024-04-05", "close": 197.449997, "volume": 6532300, "open": 196.16000366210938, "high": 198.1199951171875, "low": 195.11000061035156 }, { "date": "2024-04-08", "close": 198.479996, "volume": 8001000, "open": 197.6199951171875, "high": 198.97999572753906, "low": 197.6199951171875 }, { "date": "2024-04-09", "close": 197.149994, "volume": 7351500, "open": 198.07000732421875, "high": 198.8800048828125, "low": 194.91000366210938 }, { "date": "2024-04-10", "close": 195.470001, "volume": 7681400, "open": 195.5500030517578, "high": 197.07000732421875, "low": 194.17999267578125 }, { "date": "2024-04-11", "close": 195.429993, "volume": 10137700, "open": 196.0, "high": 196.57000732421875, "low": 193.24000549316406 }, { "date": "2024-04-12", "close": 182.789993, "volume": 31532300, "open": 188.32000732421875, "high": 188.92999267578125, "low": 182.5399932861328 }, { "date": "2024-04-15", "close": 182.889999, "volume": 14766600, "open": 184.5, "high": 187.4600067138672, "low": 182.1999969482422 }, { "date": "2024-04-16", "close": 180.800003, "volume": 16451800, "open": 182.89999389648438, "high": 183.16000366210938, "low": 179.64999389648438 }, { "date": "2024-04-17", "close": 180.080002, "volume": 9017100, "open": 181.3699951171875, "high": 182.4199981689453, "low": 179.1999969482422 }, { "date": "2024-04-18", "close": 181.25, "volume": 9557700, "open": 181.10000610351562, "high": 183.36000061035156, "low": 179.97000122070312 }, { "date": "2024-04-19", "close": 185.800003, "volume": 13402300, "open": 182.39999389648438, "high": 185.8800048828125, "low": 181.41000366210938 }, { "date": "2024-04-22", "close": 189.410004, "volume": 11529700, "open": 185.99000549316406, "high": 190.1300048828125, "low": 185.97999572753906 }, { "date": "2024-04-23", "close": 192.139999, "volume": 9144400, "open": 191.1300048828125, "high": 192.22999572753906, "low": 190.52000427246094 }, { "date": "2024-04-24", "close": 193.080002, "volume": 6964900, "open": 190.52999877929688, "high": 193.22999572753906, "low": 190.1699981689453 }, { "date": "2024-04-25", "close": 193.369995, "volume": 9802300, "open": 192.25, "high": 193.94000244140625, "low": 191.17999267578125 }, { "date": "2024-04-26", "close": 193.490005, "volume": 6413700, "open": 193.57000732421875, "high": 194.8699951171875, "low": 193.05999755859375 }, { "date": "2024-04-29", "close": 193.279999, "volume": 5387800, "open": 193.47999572753906, "high": 194.25999450683594, "low": 192.42999267578125 }, { "date": "2024-04-30", "close": 191.740005, "volume": 8153700, "open": 192.80999755859375, "high": 194.99000549316406, "low": 191.63999938964844 }, { "date": "2024-05-01", "close": 191.860001, "volume": 7445300, "open": 192.27000427246094, "high": 194.4600067138672, "low": 190.7899932861328 }, { "date": "2024-05-02", "close": 191.660004, "volume": 6501700, "open": 193.07000732421875, "high": 193.5, "low": 189.52000427246094 }, { "date": "2024-05-03", "close": 190.509995, "volume": 8922800, "open": 192.0, "high": 192.52999877929688, "low": 188.4600067138672 }, { "date": "2024-05-06", "close": 192.0, "volume": 7911100, "open": 191.72999572753906, "high": 192.1999969482422, "low": 189.82000732421875 }, { "date": "2024-05-07", "close": 191.75, "volume": 7688800, "open": 191.6999969482422, "high": 192.92999267578125, "low": 191.64999389648438 }, { "date": "2024-05-08", "close": 195.649994, "volume": 9227600, "open": 191.0, "high": 196.64999389648438, "low": 191.0 }, { "date": "2024-05-09", "close": 197.5, "volume": 7977300, "open": 195.1699981689453, "high": 197.58999633789062, "low": 195.10000610351562 }, { "date": "2024-05-10", "close": 198.770004, "volume": 7529800, "open": 198.5399932861328, "high": 199.33999633789062, "low": 198.27000427246094 }, { "date": "2024-05-13", "close": 198.729996, "volume": 7049200, "open": 198.8000030517578, "high": 199.85000610351562, "low": 198.0399932861328 }, { "date": "2024-05-14", "close": 201.509995, "volume": 8596200, "open": 199.0, "high": 201.5800018310547, "low": 198.16000366210938 }, { "date": "2024-05-15", "close": 202.110001, "volume": 8370000, "open": 202.00999450683594, "high": 202.69000244140625, "low": 199.77000427246094 }, { "date": "2024-05-16", "close": 202.470001, "volume": 8497900, "open": 202.22000122070312, "high": 204.47999572753906, "low": 201.99000549316406 }, { "date": "2024-05-17", "close": 204.789993, "volume": 9260500, "open": 203.80999755859375, "high": 205.0500030517578, "low": 202.80999755859375 }, { "date": "2024-05-20", "close": 195.580002, "volume": 17373300, "open": 204.38999938964844, "high": 205.8800048828125, "low": 195.39999389648438 }, { "date": "2024-05-21", "close": 199.520004, "volume": 14420800, "open": 197.0, "high": 199.89999389648438, "low": 196.60000610351562 }, { "date": "2024-05-22", "close": 198.309998, "volume": 9425300, "open": 199.0, "high": 200.94000244140625, "low": 197.69000244140625 }, { "date": "2024-05-23", "close": 196.919998, "volume": 8069400, "open": 197.80999755859375, "high": 198.3000030517578, "low": 196.07000732421875 }, { "date": "2024-05-24", "close": 200.710007, "volume": 7356200, "open": 197.75, "high": 200.75999450683594, "low": 197.55999755859375 }, { "date": "2024-05-28", "close": 199.5, "volume": 6910200, "open": 199.86000061035156, "high": 200.41000366210938, "low": 198.66000366210938 }, { "date": "2024-05-29", "close": 198.110001, "volume": 6120000, "open": 198.0, "high": 198.99000549316406, "low": 196.88999938964844 }, { "date": "2024-05-30", "close": 199.330002, "volume": 6829100, "open": 198.55999755859375, "high": 199.85000610351562, "low": 198.39999389648438 }, { "date": "2024-05-31", "close": 202.630005, "volume": 14417900, "open": 199.3000030517578, "high": 203.3000030517578, "low": 198.35000610351562 }, { "date": "2024-06-03", "close": 201.820007, "volume": 6444300, "open": 202.30999755859375, "high": 202.4199981689453, "low": 199.19000244140625 }, { "date": "2024-06-04", "close": 199.160004, "volume": 6848300, "open": 200.16000366210938, "high": 201.97999572753906, "low": 198.27999877929688 }, { "date": "2024-06-05", "close": 197.259995, "volume": 8351600, "open": 199.75999450683594, "high": 199.82000732421875, "low": 196.9199981689453 }, { "date": "2024-06-06", "close": 196.910004, "volume": 7640300, "open": 197.25999450683594, "high": 198.02000427246094, "low": 195.3300018310547 }, { "date": "2024-06-07", "close": 199.949997, "volume": 6964500, "open": 197.42999267578125, "high": 200.9199981689453, "low": 197.00999450683594 }, { "date": "2024-06-10", "close": 199.610001, "volume": 6070800, "open": 199.24000549316406, "high": 200.83999633789062, "low": 198.44000244140625 }, { "date": "2024-06-11", "close": 194.360001, "volume": 9235300, "open": 197.91000366210938, "high": 197.94000244140625, "low": 193.60000610351562 }, { "date": "2024-06-12", "close": 191.529999, "volume": 12751300, "open": 196.0, "high": 196.72000122070312, "low": 191.30999755859375 }, { "date": "2024-06-13", "close": 193.660004, "volume": 8587800, "open": 192.32000732421875, "high": 194.5800018310547, "low": 190.8800048828125 }, { "date": "2024-06-14", "close": 193.779999, "volume": 6874000, "open": 191.4499969482422, "high": 194.86000061035156, "low": 191.4199981689453 }, { "date": "2024-06-17", "close": 194.979996, "volume": 8725400, "open": 193.47999572753906, "high": 195.5800018310547, "low": 192.63999938964844 }, { "date": "2024-06-18", "close": 197.0, "volume": 9023000, "open": 194.60000610351562, "high": 197.9600067138672, "low": 194.1300048828125 }, { "date": "2024-06-20", "close": 198.669998, "volume": 8731100, "open": 196.38999938964844, "high": 199.4499969482422, "low": 196.11000061035156 }, { "date": "2024-06-21", "close": 196.300003, "volume": 20972100, "open": 196.7100067138672, "high": 197.1699981689453, "low": 194.22000122070312 }, { "date": "2024-06-24", "close": 198.880005, "volume": 9785900, "open": 197.80999755859375, "high": 199.22999572753906, "low": 197.10000610351562 }, { "date": "2024-06-25", "close": 198.070007, "volume": 6862500, "open": 198.08999633789062, "high": 200.07000732421875, "low": 197.74000549316406 }, { "date": "2024-06-26", "close": 197.429993, "volume": 7758600, "open": 197.4499969482422, "high": 197.94000244140625, "low": 196.27999877929688 }, { "date": "2024-06-27", "close": 199.169998, "volume": 7913500, "open": 197.44000244140625, "high": 199.86000061035156, "low": 196.89999389648438 }, { "date": "2024-06-28", "close": 202.259995, "volume": 15307600, "open": 200.00999450683594, "high": 202.60000610351562, "low": 199.3000030517578 }, { "date": "2024-07-01", "close": 205.449997, "volume": 10205800, "open": 202.83999633789062, "high": 207.08999633789062, "low": 202.66000366210938 }, { "date": "2024-07-02", "close": 208.830002, "volume": 7802900, "open": 205.2899932861328, "high": 208.86000061035156, "low": 204.77000427246094 }, { "date": "2024-07-03", "close": 208.690002, "volume": 5560900, "open": 209.5500030517578, "high": 210.3800048828125, "low": 207.64999389648438 }, { "date": "2024-07-05", "close": 204.789993, "volume": 8093100, "open": 206.99000549316406, "high": 207.3699951171875, "low": 204.52000427246094 }, { "date": "2024-07-08", "close": 205.169998, "volume": 8707000, "open": 205.0399932861328, "high": 206.89999389648438, "low": 203.97000122070312 }, { "date": "2024-07-09", "close": 207.630005, "volume": 9058900, "open": 205.6300048828125, "high": 209.75999450683594, "low": 205.4499969482422 }, { "date": "2024-07-10", "close": 207.800003, "volume": 8328500, "open": 206.13999938964844, "high": 207.97000122070312, "low": 205.5800018310547 }, { "date": "2024-07-11", "close": 207.449997, "volume": 10658100, "open": 206.2100067138672, "high": 208.10000610351562, "low": 205.3800048828125 }, { "date": "2024-07-12", "close": 204.940002, "volume": 15443400, "open": 204.0, "high": 207.4499969482422, "low": 202.10000610351562 }, { "date": "2024-07-15", "close": 210.050003, "volume": 10719700, "open": 207.19000244140625, "high": 211.61000061035156, "low": 206.72000122070312 }, { "date": "2024-07-16", "close": 213.619995, "volume": 11557000, "open": 210.0, "high": 213.74000549316406, "low": 208.0800018310547 }, { "date": "2024-07-17", "close": 216.869995, "volume": 11572500, "open": 213.8000030517578, "high": 217.55999755859375, "low": 213.27000427246094 }, { "date": "2024-07-18", "close": 209.979996, "volume": 12415100, "open": 215.6300048828125, "high": 216.63999938964844, "low": 209.24000549316406 }, { "date": "2024-07-19", "close": 209.779999, "volume": 8095900, "open": 211.1999969482422, "high": 212.35000610351562, "low": 208.9199981689453 }, { "date": "2024-07-22", "close": 210.279999, "volume": 7663200, "open": 210.4600067138672, "high": 212.1699981689453, "low": 209.7100067138672 }, { "date": "2024-07-23", "close": 210.330002, "volume": 5557300, "open": 211.02000427246094, "high": 211.47999572753906, "low": 209.35000610351562 }, { "date": "2024-07-24", "close": 208.589996, "volume": 7119000, "open": 209.5500030517578, "high": 212.02999877929688, "low": 208.07000732421875 }, { "date": "2024-07-25", "close": 208.669998, "volume": 6403800, "open": 208.64999389648438, "high": 210.19000244140625, "low": 208.0500030517578 }, { "date": "2024-07-26", "close": 212.240005, "volume": 8027800, "open": 209.24000549316406, "high": 213.16000366210938, "low": 208.6199951171875 }, { "date": "2024-07-29", "close": 210.850006, "volume": 6533600, "open": 212.64999389648438, "high": 213.61000061035156, "low": 210.5500030517578 }, { "date": "2024-07-30", "close": 215.190002, "volume": 8850700, "open": 213.22999572753906, "high": 215.7899932861328, "low": 212.9600067138672 }, { "date": "2024-07-31", "close": 212.800003, "volume": 9071600, "open": 214.77999877929688, "high": 216.38999938964844, "low": 212.6699981689453 }, { "date": "2024-08-01", "close": 207.960007, "volume": 10918600, "open": 213.1999969482422, "high": 213.8300018310547, "low": 206.3800048828125 }, { "date": "2024-08-02", "close": 199.139999, "volume": 18041700, "open": 203.8800048828125, "high": 204.6699981689453, "low": 196.88999938964844 }, { "date": "2024-08-05", "close": 194.899994, "volume": 13927000, "open": 194.0500030517578, "high": 196.1699981689453, "low": 190.89999389648438 }, { "date": "2024-08-06", "close": 200.339996, "volume": 10605800, "open": 195.39999389648438, "high": 202.60000610351562, "low": 194.0 }, { "date": "2024-08-07", "close": 200.399994, "volume": 9204400, "open": 203.50999450683594, "high": 205.75, "low": 200.1999969482422 }, { "date": "2024-08-08", "close": 204.059998, "volume": 7761200, "open": 202.47000122070312, "high": 204.91000366210938, "low": 201.7899932861328 }, { "date": "2024-08-09", "close": 205.800003, "volume": 5540200, "open": 203.47000122070312, "high": 206.47000122070312, "low": 202.89999389648438 }, { "date": "2024-08-12", "close": 206.190002, "volume": 6936000, "open": 206.41000366210938, "high": 207.13999938964844, "low": 203.66000366210938 }, { "date": "2024-08-13", "close": 207.940002, "volume": 6387800, "open": 207.72999572753906, "high": 208.08999633789062, "low": 205.39999389648438 }, { "date": "2024-08-14", "close": 210.240005, "volume": 6999800, "open": 207.74000549316406, "high": 210.75999450683594, "low": 207.1199951171875 }, { "date": "2024-08-15", "close": 211.550003, "volume": 7001000, "open": 213.0, "high": 213.88999938964844, "low": 211.10000610351562 }, { "date": "2024-08-16", "close": 213.970001, "volume": 7931200, "open": 211.69000244140625, "high": 214.08999633789062, "low": 211.58999633789062 }, { "date": "2024-08-19", "close": 215.449997, "volume": 6090800, "open": 214.0, "high": 215.52999877929688, "low": 213.82000732421875 }, { "date": "2024-08-20", "close": 214.520004, "volume": 5640000, "open": 215.0, "high": 216.0, "low": 213.67999267578125 }, { "date": "2024-08-21", "close": 214.600006, "volume": 5202300, "open": 214.42999267578125, "high": 215.0, "low": 212.83999633789062 }, { "date": "2024-08-22", "close": 216.630005, "volume": 5247100, "open": 214.5800018310547, "high": 216.8000030517578, "low": 214.33999633789062 }, { "date": "2024-08-23", "close": 218.309998, "volume": 7214000, "open": 217.60000610351562, "high": 219.19000244140625, "low": 216.5 }, { "date": "2024-08-26", "close": 219.169998, "volume": 5105200, "open": 219.00999450683594, "high": 219.67999267578125, "low": 218.0500030517578 }, { "date": "2024-08-27", "close": 220.179993, "volume": 5185200, "open": 219.50999450683594, "high": 220.4199981689453, "low": 219.19000244140625 }, { "date": "2024-08-28", "close": 221.289993, "volume": 6506400, "open": 219.25, "high": 222.2100067138672, "low": 219.19000244140625 }, { "date": "2024-08-29", "close": 222.210007, "volume": 6416100, "open": 222.14999389648438, "high": 222.97999572753906, "low": 218.94000244140625 }, { "date": "2024-08-30", "close": 224.800003, "volume": 8574100, "open": 222.5, "high": 225.47999572753906, "low": 221.92999267578125 }, { "date": "2024-09-03", "close": 220.300003, "volume": 8956100, "open": 222.3000030517578, "high": 224.10000610351562, "low": 219.24000549316406 }, { "date": "2024-09-04", "close": 219.330002, "volume": 7389500, "open": 221.0399932861328, "high": 222.07000732421875, "low": 217.2100067138672 }, { "date": "2024-09-05", "close": 217.630005, "volume": 8067900, "open": 220.14999389648438, "high": 220.8000030517578, "low": 216.02999877929688 }, { "date": "2024-09-06", "close": 212.460007, "volume": 7777000, "open": 217.60000610351562, "high": 218.74000549316406, "low": 211.08999633789062 }, { "date": "2024-09-09", "close": 216.809998, "volume": 8935100, "open": 215.19000244140625, "high": 218.14999389648438, "low": 214.17999267578125 }, { "date": "2024-09-10", "close": 205.559998, "volume": 28406900, "open": 218.60000610351562, "high": 218.63999938964844, "low": 200.61000061035156 }, { "date": "2024-09-11", "close": 207.229996, "volume": 13658700, "open": 205.25, "high": 207.6999969482422, "low": 201.8300018310547 }, { "date": "2024-09-12", "close": 206.600006, "volume": 9054400, "open": 207.64999389648438, "high": 208.77999877929688, "low": 204.88999938964844 }, { "date": "2024-09-13", "close": 204.320007, "volume": 10226700, "open": 206.86000061035156, "high": 207.85000610351562, "low": 203.02000427246094 }, { "date": "2024-09-16", "close": 207.860001, "volume": 8634900, "open": 205.8300018310547, "high": 208.2100067138672, "low": 205.58999633789062 }, { "date": "2024-09-17", "close": 209.25, "volume": 7573300, "open": 207.72999572753906, "high": 209.92999267578125, "low": 207.66000366210938 }, { "date": "2024-09-18", "close": 207.529999, "volume": 8259900, "open": 209.00999450683594, "high": 211.33999633789062, "low": 206.6999969482422 }, { "date": "2024-09-19", "close": 210.479996, "volume": 11635200, "open": 209.77999877929688, "high": 211.91000366210938, "low": 207.33999633789062 }, { "date": "2024-09-20", "close": 211.089996, "volume": 20885000, "open": 209.92999267578125, "high": 211.4199981689453, "low": 209.5 }, { "date": "2024-09-23", "close": 211.440002, "volume": 7223500, "open": 211.0, "high": 211.8000030517578, "low": 209.99000549316406 }, { "date": "2024-09-24", "close": 211.589996, "volume": 7323200, "open": 211.14999389648438, "high": 212.9499969482422, "low": 210.3699951171875 }, { "date": "2024-09-25", "close": 210.190002, "volume": 8976500, "open": 211.67999267578125, "high": 212.24000549316406, "low": 208.61000061035156 }, { "date": "2024-09-26", "close": 209.779999, "volume": 7807500, "open": 211.1300048828125, "high": 211.6999969482422, "low": 209.00999450683594 }, { "date": "2024-09-27", "close": 210.5, "volume": 7032500, "open": 210.64999389648438, "high": 212.44000244140625, "low": 209.3300018310547 }, { "date": "2024-09-30", "close": 210.860001, "volume": 8663800, "open": 206.30999755859375, "high": 210.9600067138672, "low": 205.25999450683594 }, { "date": "2024-10-01", "close": 207.039993, "volume": 8540100, "open": 208.89999389648438, "high": 209.08999633789062, "low": 206.19000244140625 }, { "date": "2024-10-02", "close": 207.289993, "volume": 5810900, "open": 207.0800018310547, "high": 208.9499969482422, "low": 205.69000244140625 }, { "date": "2024-10-03", "close": 205.229996, "volume": 7251300, "open": 206.1699981689453, "high": 206.49000549316406, "low": 204.33999633789062 }, { "date": "2024-10-04", "close": 211.220001, "volume": 10211700, "open": 209.3000030517578, "high": 211.6699981689453, "low": 206.91000366210938 }, { "date": "2024-10-07", "close": 210.929993, "volume": 6718900, "open": 211.02999877929688, "high": 213.3300018310547, "low": 209.69000244140625 }, { "date": "2024-10-08", "close": 210.75, "volume": 6021800, "open": 210.5800018310547, "high": 211.3300018310547, "low": 208.3800048828125 }, { "date": "2024-10-09", "close": 213.419998, "volume": 7024000, "open": 209.6999969482422, "high": 214.24000549316406, "low": 209.3800048828125 }, { "date": "2024-10-10", "close": 212.839996, "volume": 7927100, "open": 214.80999755859375, "high": 214.80999755859375, "low": 211.47000122070312 }, { "date": "2024-10-11", "close": 222.289993, "volume": 18320700, "open": 215.6699981689453, "high": 224.6300048828125, "low": 215.16000366210938 }, { "date": "2024-10-14", "close": 221.479996, "volume": 9048900, "open": 223.1999969482422, "high": 223.6999969482422, "low": 218.8800048828125 }, { "date": "2024-10-15", "close": 222.389999, "volume": 9235800, "open": 223.66000366210938, "high": 225.4499969482422, "low": 221.82000732421875 }, { "date": "2024-10-16", "close": 223.639999, "volume": 6382500, "open": 222.3300018310547, "high": 223.67999267578125, "low": 221.0399932861328 }, { "date": "2024-10-17", "close": 224.419998, "volume": 6470200, "open": 224.27000427246094, "high": 225.85000610351562, "low": 223.30999755859375 }, { "date": "2024-10-18", "close": 225.369995, "volume": 7000500, "open": 225.0, "high": 225.9199981689453, "low": 223.10000610351562 }, { "date": "2024-10-21", "close": 223.0, "volume": 5870000, "open": 225.22000122070312, "high": 225.6999969482422, "low": 222.89999389648438 }, { "date": "2024-10-22", "close": 224.119995, "volume": 9586800, "open": 223.02000427246094, "high": 225.27999877929688, "low": 221.10000610351562 }, { "date": "2024-10-23", "close": 223.410004, "volume": 6180500, "open": 223.66000366210938, "high": 224.8000030517578, "low": 222.52999877929688 }, { "date": "2024-10-24", "close": 224.979996, "volume": 6002200, "open": 221.8300018310547, "high": 225.05999755859375, "low": 221.66000366210938 }, { "date": "2024-10-25", "close": 222.309998, "volume": 6369700, "open": 225.0, "high": 225.6199951171875, "low": 220.8800048828125 }, { "date": "2024-10-28", "close": 225.5, "volume": 6843000, "open": 223.35000610351562, "high": 225.63999938964844, "low": 222.9499969482422 }, { "date": "2024-10-29", "close": 222.899994, "volume": 6580000, "open": 225.2100067138672, "high": 226.75, "low": 222.80999755859375 }, { "date": "2024-10-30", "close": 224.410004, "volume": 7110900, "open": 222.5399932861328, "high": 226.30999755859375, "low": 221.5800018310547 }, { "date": "2024-10-31", "close": 221.919998, "volume": 7829900, "open": 224.6999969482422, "high": 225.69000244140625, "low": 221.82000732421875 }, { "date": "2024-11-01", "close": 222.940002, "volume": 6923500, "open": 223.55999755859375, "high": 226.14999389648438, "low": 222.6999969482422 }, { "date": "2024-11-04", "close": 219.779999, "volume": 8229600, "open": 222.64999389648438, "high": 223.75999450683594, "low": 219.1699981689453 }, { "date": "2024-11-05", "close": 221.490005, "volume": 5600700, "open": 220.02999877929688, "high": 221.9600067138672, "low": 220.0 }, { "date": "2024-11-06", "close": 247.059998, "volume": 23987800, "open": 235.0, "high": 248.0, "low": 234.77000427246094 }, { "date": "2024-11-07", "close": 236.380005, "volume": 16451100, "open": 244.5, "high": 244.57000732421875, "low": 235.22000122070312 }, { "date": "2024-11-08", "close": 236.979996, "volume": 9502100, "open": 239.33999633789062, "high": 239.33999633789062, "low": 235.77999877929688 }, { "date": "2024-11-11", "close": 239.289993, "volume": 9017100, "open": 240.0, "high": 242.10000610351562, "low": 239.0 }, { "date": "2024-11-12", "close": 239.559998, "volume": 6861000, "open": 240.5500030517578, "high": 241.4600067138672, "low": 238.75999450683594 }, { "date": "2024-11-13", "close": 241.160004, "volume": 11472600, "open": 240.5800018310547, "high": 244.08999633789062, "low": 240.30999755859375 }, { "date": "2024-11-14", "close": 241.869995, "volume": 10172200, "open": 242.4199981689453, "high": 244.2899932861328, "low": 241.0500030517578 }, { "date": "2024-11-15", "close": 245.309998, "volume": 11518800, "open": 241.4600067138672, "high": 246.4199981689453, "low": 241.4600067138672 }, { "date": "2024-11-18", "close": 245.029999, "volume": 9051400, "open": 247.75999450683594, "high": 247.92999267578125, "low": 242.67999267578125 }, { "date": "2024-11-19", "close": 243.089996, "volume": 6792700, "open": 242.25, "high": 245.14999389648438, "low": 241.5500030517578 }, { "date": "2024-11-20", "close": 240.779999, "volume": 9015300, "open": 244.39999389648438, "high": 244.61000061035156, "low": 238.63999938964844 }, { "date": "2024-11-21", "close": 244.759995, "volume": 8783500, "open": 243.22999572753906, "high": 245.49000549316406, "low": 242.11000061035156 }, { "date": "2024-11-22", "close": 248.550003, "volume": 7997300, "open": 243.61000061035156, "high": 249.14999389648438, "low": 243.02999877929688 }, { "date": "2024-11-25", "close": 250.289993, "volume": 10295400, "open": 249.58999633789062, "high": 254.30999755859375, "low": 249.05999755859375 }, { "date": "2024-11-26", "close": 249.970001, "volume": 6212100, "open": 250.49000549316406, "high": 251.0, "low": 248.33999633789062 }, { "date": "2024-11-27", "close": 249.789993, "volume": 5472300, "open": 249.35000610351562, "high": 251.19000244140625, "low": 248.77000427246094 }, { "date": "2024-11-29", "close": 249.720001, "volume": 5494800, "open": 249.86000061035156, "high": 251.77000427246094, "low": 249.4499969482422 }, { "date": "2024-12-02", "close": 246.25, "volume": 8899700, "open": 249.5500030517578, "high": 250.25, "low": 245.02999877929688 }, { "date": "2024-12-03", "close": 244.820007, "volume": 6657700, "open": 248.22999572753906, "high": 249.0399932861328, "low": 244.6300048828125 }, { "date": "2024-12-04", "close": 243.399994, "volume": 7346300, "open": 244.6999969482422, "high": 245.35000610351562, "low": 242.22999572753906 }, { "date": "2024-12-05", "close": 245.479996, "volume": 6572500, "open": 245.38999938964844, "high": 247.17999267578125, "low": 244.6199951171875 }, { "date": "2024-12-06", "close": 247.360001, "volume": 5519700, "open": 245.6999969482422, "high": 247.74000549316406, "low": 244.83999633789062 }, { "date": "2024-12-09", "close": 243.809998, "volume": 7076500, "open": 247.1300048828125, "high": 247.8699951171875, "low": 243.75999450683594 }, { "date": "2024-12-10", "close": 242.860001, "volume": 9108300, "open": 243.88999938964844, "high": 247.9600067138672, "low": 242.22000122070312 }, { "date": "2024-12-11", "close": 243.529999, "volume": 7884400, "open": 244.0, "high": 244.27000427246094, "low": 242.17999267578125 }, { "date": "2024-12-12", "close": 241.529999, "volume": 6113800, "open": 243.0, "high": 244.10000610351562, "low": 241.0399932861328 }, { "date": "2024-12-13", "close": 239.940002, "volume": 10392700, "open": 242.07000732421875, "high": 242.72000122070312, "low": 239.13999938964844 }, { "date": "2024-12-16", "close": 239.580002, "volume": 9032000, "open": 240.61000061035156, "high": 240.6699981689453, "low": 237.52000427246094 }, { "date": "2024-12-17", "close": 238.360001, "volume": 8083600, "open": 238.64999389648438, "high": 239.02000427246094, "low": 236.6300048828125 }, { "date": "2024-12-18", "close": 230.369995, "volume": 11322400, "open": 239.0, "high": 239.07000732421875, "low": 229.52999877929688 }, { "date": "2024-12-19", "close": 232.960007, "volume": 11790800, "open": 232.27000427246094, "high": 236.36000061035156, "low": 232.27000427246094 }, { "date": "2024-12-20", "close": 237.600006, "volume": 32348400, "open": 231.9199981689453, "high": 239.2100067138672, "low": 231.58999633789062 }, { "date": "2024-12-23", "close": 238.389999, "volume": 8611500, "open": 236.07000732421875, "high": 238.6199951171875, "low": 234.8800048828125 }, { "date": "2024-12-24", "close": 242.309998, "volume": 3729100, "open": 239.42999267578125, "high": 242.49000549316406, "low": 239.07000732421875 }, { "date": "2024-12-26", "close": 243.139999, "volume": 4451800, "open": 241.42999267578125, "high": 243.25999450683594, "low": 240.7899932861328 }, { "date": "2024-12-27", "close": 241.169998, "volume": 5730200, "open": 242.72000122070312, "high": 243.38999938964844, "low": 240.0399932861328 }, { "date": "2024-12-30", "close": 239.320007, "volume": 5723800, "open": 238.77000427246094, "high": 240.83999633789062, "low": 237.11000061035156 }, { "date": "2024-12-31", "close": 239.710007, "volume": 4871000, "open": 240.0500030517578, "high": 241.44000244140625, "low": 239.02999877929688 }, { "date": "2025-01-02", "close": 240.0, "volume": 9220900, "open": 240.9199981689453, "high": 243.27999877929688, "low": 239.4499969482422 }, { "date": "2025-01-03", "close": 243.279999, "volume": 9491100, "open": 243.88999938964844, "high": 244.8800048828125, "low": 240.25999450683594 }, { "date": "2025-01-06", "close": 240.850006, "volume": 9917800, "open": 243.6999969482422, "high": 245.69000244140625, "low": 240.5800018310547 }, { "date": "2025-01-07", "close": 243.169998, "volume": 8753400, "open": 242.13999938964844, "high": 245.25999450683594, "low": 240.89999389648438 }, { "date": "2025-01-08", "close": 243.130005, "volume": 8675300, "open": 242.75, "high": 244.25, "low": 240.5 }, { "date": "2025-01-10", "close": 239.869995, "volume": 10256800, "open": 243.08999633789062, "high": 243.80999755859375, "low": 238.74000549316406 }, { "date": "2025-01-13", "close": 244.210007, "volume": 10005300, "open": 239.6699981689453, "high": 244.5399932861328, "low": 239.0 }, { "date": "2025-01-14", "close": 247.470001, "volume": 12407400, "open": 242.66000366210938, "high": 247.72000122070312, "low": 242.19000244140625 }, { "date": "2025-01-15", "close": 252.350006, "volume": 18448500, "open": 250.39999389648438, "high": 253.6699981689453, "low": 243.67999267578125 }, { "date": "2025-01-16", "close": 254.270004, "volume": 15292300, "open": 254.0, "high": 257.0400085449219, "low": 252.3300018310547 }, { "date": "2025-01-17", "close": 259.160004, "volume": 17678100, "open": 254.13999938964844, "high": 260.6199951171875, "low": 252.13999938964844 }, { "date": "2025-01-21", "close": 263.029999, "volume": 13712100, "open": 260.07000732421875, "high": 264.25, "low": 259.5 }, { "date": "2025-01-22", "close": 262.839996, "volume": 9021900, "open": 262.8999938964844, "high": 263.3800048828125, "low": 260.25 }, { "date": "2025-01-23", "close": 265.950012, "volume": 10749700, "open": 264.69000244140625, "high": 266.8599853515625, "low": 263.80999755859375 }, { "date": "2025-01-24", "close": 264.839996, "volume": 7666300, "open": 263.69000244140625, "high": 267.1000061035156, "low": 263.010009765625 }, { "date": "2025-01-27", "close": 265.850006, "volume": 7522300, "open": 264.1700134277344, "high": 265.9700012207031, "low": 262.260009765625 }, { "date": "2025-01-28", "close": 267.140015, "volume": 7375400, "open": 265.8500061035156, "high": 267.3299865722656, "low": 264.8299865722656 }, { "date": "2025-01-29", "close": 266.579987, "volume": 7684900, "open": 267.2099914550781, "high": 270.67999267578125, "low": 265.6099853515625 }, { "date": "2025-01-30", "close": 268.230011, "volume": 8753500, "open": 268.6300048828125, "high": 269.70001220703125, "low": 266.6199951171875 }, { "date": "2025-01-31", "close": 267.299988, "volume": 7193800, "open": 269.2300109863281, "high": 270.82000732421875, "low": 266.9599914550781 }, { "date": "2025-02-03", "close": 266.809998, "volume": 8381400, "open": 261.8299865722656, "high": 268.1700134277344, "low": 261.70001220703125 }, { "date": "2025-02-04", "close": 267.940002, "volume": 5626000, "open": 269.8399963378906, "high": 269.8399963378906, "low": 266.8299865722656 }, { "date": "2025-02-05", "close": 270.429993, "volume": 5704400, "open": 268.9100036621094, "high": 270.6400146484375, "low": 268.3299865722656 }, { "date": "2025-02-06", "close": 276.899994, "volume": 7264400, "open": 272.45001220703125, "high": 276.9800109863281, "low": 271.19000244140625 }, { "date": "2025-02-07", "close": 275.799988, "volume": 6857900, "open": 277.2699890136719, "high": 278.54998779296875, "low": 274.7099914550781 }, { "date": "2025-02-10", "close": 271.040009, "volume": 8627400, "open": 276.1499938964844, "high": 276.17999267578125, "low": 269.5899963378906 }, { "date": "2025-02-11", "close": 274.98999, "volume": 7196400, "open": 270.260009765625, "high": 276.2200012207031, "low": 269.6600036621094 }, { "date": "2025-02-12", "close": 275.450012, "volume": 6683900, "open": 274.0799865722656, "high": 276.45001220703125, "low": 273.25 }, { "date": "2025-02-13", "close": 276.320007, "volume": 8398700, "open": 275.5, "high": 276.9700012207031, "low": 273.80999755859375 }, { "date": "2025-02-14", "close": 276.589996, "volume": 5688600, "open": 277.3699951171875, "high": 279.2300109863281, "low": 276.45001220703125 }, { "date": "2025-02-18", "close": 279.950012, "volume": 7919800, "open": 276.760009765625, "high": 279.9700012207031, "low": 276.0199890136719 }, { "date": "2025-02-19", "close": 279.25, "volume": 7007200, "open": 278.3800048828125, "high": 280.25, "low": 277.2200012207031 }, { "date": "2025-02-20", "close": 266.799988, "volume": 13846700, "open": 278.67999267578125, "high": 278.739990234375, "low": 265.739990234375 }, { "date": "2025-02-21", "close": 264.23999, "volume": 12835600, "open": 268.32000732421875, "high": 269.20001220703125, "low": 262.8399963378906 }, { "date": "2025-02-24", "close": 261.339996, "volume": 10372800, "open": 265.489990234375, "high": 267.0, "low": 258.6099853515625 }, { "date": "2025-02-25", "close": 257.399994, "volume": 9608400, "open": 262.2300109863281, "high": 263.0, "low": 253.35000610351562 }, { "date": "2025-02-26", "close": 258.790009, "volume": 5943600, "open": 257.1600036621094, "high": 260.9100036621094, "low": 256.92999267578125 }, { "date": "2025-02-27", "close": 259.049988, "volume": 8204400, "open": 260.17999267578125, "high": 263.6400146484375, "low": 257.8599853515625 }, { "date": "2025-02-28", "close": 264.649994, "volume": 10467100, "open": 260.7300109863281, "high": 264.80999755859375, "low": 257.8900146484375 }, { "date": "2025-03-03", "close": 260.619995, "volume": 9058300, "open": 264.0, "high": 266.32000732421875, "low": 257.82000732421875 }, { "date": "2025-03-04", "close": 250.25, "volume": 13465600, "open": 255.27999877929688, "high": 257.2300109863281, "low": 245.9499969482422 }, { "date": "2025-03-05", "close": 251.529999, "volume": 7861400, "open": 251.25, "high": 253.0500030517578, "low": 247.8300018310547 }, { "date": "2025-03-06", "close": 246.539993, "volume": 9983200, "open": 248.11000061035156, "high": 249.36000061035156, "low": 243.85000610351562 }, { "date": "2025-03-07", "close": 242.279999, "volume": 20498700, "open": 245.22999572753906, "high": 246.72000122070312, "low": 239.4199981689453 }, { "date": "2025-03-10", "close": 232.220001, "volume": 18887200, "open": 236.2100067138672, "high": 237.50999450683594, "low": 228.6999969482422 }, { "date": "2025-03-11", "close": 229.139999, "volume": 18143000, "open": 231.75, "high": 233.32000732421875, "low": 226.69000244140625 }, { "date": "2025-03-12", "close": 227.899994, "volume": 16054000, "open": 234.0, "high": 234.32000732421875, "low": 227.25999450683594 }, { "date": "2025-03-13", "close": 225.190002, "volume": 16467900, "open": 229.3000030517578, "high": 229.5, "low": 224.22999572753906 }, { "date": "2025-03-14", "close": 232.440002, "volume": 11962100, "open": 228.1199951171875, "high": 233.13999938964844, "low": 227.5800018310547 }, { "date": "2025-03-17", "close": 233.929993, "volume": 9586000, "open": 231.17999267578125, "high": 235.6699981689453, "low": 230.4600067138672 }, { "date": "2025-03-18", "close": 234.970001, "volume": 10344900, "open": 234.32000732421875, "high": 236.1699981689453, "low": 233.52000427246094 }, { "date": "2025-03-19", "close": 239.110001, "volume": 10120600, "open": 235.74000549316406, "high": 242.3300018310547, "low": 234.88999938964844 }, { "date": "2025-03-20", "close": 239.009995, "volume": 8328500, "open": 236.55999755859375, "high": 241.75999450683594, "low": 236.1999969482422 }, { "date": "2025-03-21", "close": 241.630005, "volume": 19326900, "open": 237.80999755859375, "high": 242.3000030517578, "low": 236.5 }, { "date": "2025-03-24", "close": 248.059998, "volume": 9422700, "open": 245.47999572753906, "high": 248.69000244140625, "low": 244.41000366210938 }, { "date": "2025-03-25", "close": 251.130005, "volume": 9287700, "open": 249.30999755859375, "high": 251.82000732421875, "low": 247.6199951171875 }, { "date": "2025-03-26", "close": 251.029999, "volume": 12779300, "open": 252.60000610351562, "high": 254.6699981689453, "low": 249.77999877929688 }, { "date": "2025-03-27", "close": 248.119995, "volume": 8022500, "open": 249.52999877929688, "high": 250.63999938964844, "low": 247.17999267578125 }, { "date": "2025-03-28", "close": 242.850006, "volume": 11978400, "open": 246.94000244140625, "high": 249.50999450683594, "low": 241.11000061035156 }, { "date": "2025-03-31", "close": 245.300003, "volume": 13603000, "open": 239.41000366210938, "high": 245.86000061035156, "low": 237.36000061035156 }, { "date": "2025-04-01", "close": 243.660004, "volume": 8054700, "open": 242.6199951171875, "high": 245.69000244140625, "low": 240.8800048828125 }, { "date": "2025-04-02", "close": 245.820007, "volume": 7758800, "open": 241.60000610351562, "high": 247.25, "low": 241.4600067138672 }, { "date": "2025-04-03", "close": 228.690002, "volume": 17188500, "open": 234.27000427246094, "high": 235.13999938964844, "low": 227.3000030517578 }, { "date": "2025-04-04", "close": 210.279999, "volume": 27170700, "open": 215.30999755859375, "high": 217.6999969482422, "low": 208.92999267578125 }, { "date": "2025-04-07", "close": 214.440002, "volume": 22914400, "open": 205.77000427246094, "high": 222.0500030517578, "low": 202.16000366210938 }, { "date": "2025-04-08", "close": 216.869995, "volume": 19485700, "open": 223.52000427246094, "high": 227.83999633789062, "low": 213.25 }, { "date": "2025-04-09", "close": 234.339996, "volume": 24022400, "open": 212.5, "high": 237.47999572753906, "low": 211.0 }, { "date": "2025-04-10", "close": 227.110001, "volume": 18896400, "open": 230.0, "high": 230.35000610351562, "low": 220.10000610351562 }, { "date": "2025-04-11", "close": 236.199997, "volume": 20284500, "open": 226.30999755859375, "high": 238.5800018310547, "low": 225.0 }, { "date": "2025-04-14", "close": 234.720001, "volume": 13017800, "open": 237.10000610351562, "high": 239.77999877929688, "low": 233.6300048828125 }, { "date": "2025-04-15", "close": 233.130005, "volume": 10912900, "open": 236.10000610351562, "high": 238.64999389648438, "low": 232.82000732421875 }, { "date": "2025-04-16", "close": 229.610001, "volume": 9322300, "open": 232.0, "high": 233.5800018310547, "low": 227.92999267578125 }, { "date": "2025-04-17", "close": 231.960007, "volume": 9557900, "open": 230.8000030517578, "high": 234.33999633789062, "low": 230.5500030517578 }, { "date": "2025-04-21", "close": 228.990005, "volume": 8716200, "open": 230.6300048828125, "high": 231.80999755859375, "low": 226.33999633789062 }, { "date": "2025-04-22", "close": 235.589996, "volume": 10701400, "open": 231.97999572753906, "high": 235.99000549316406, "low": 231.3699951171875 }, { "date": "2025-04-23", "close": 240.880005, "volume": 14126800, "open": 240.22000122070312, "high": 246.7899932861328, "low": 240.0 }, { "date": "2025-04-24", "close": 244.639999, "volume": 9055200, "open": 239.74000549316406, "high": 245.47000122070312, "low": 237.5800018310547 }, { "date": "2025-04-25", "close": 243.550003, "volume": 8588600, "open": 244.64999389648438, "high": 245.6199951171875, "low": 241.75 }, { "date": "2025-04-28", "close": 243.220001, "volume": 7394300, "open": 244.55999755859375, "high": 246.83999633789062, "low": 240.83999633789062 }, { "date": "2025-04-29", "close": 244.619995, "volume": 7216800, "open": 242.19000244140625, "high": 245.25, "low": 241.69000244140625 }, { "date": "2025-04-30", "close": 244.619995, "volume": 12991700, "open": 241.2100067138672, "high": 245.22000122070312, "low": 238.42999267578125 }, { "date": "2025-05-01", "close": 246.889999, "volume": 8689600, "open": 242.83999633789062, "high": 248.4499969482422, "low": 242.1699981689453 }, { "date": "2025-05-02", "close": 252.509995, "volume": 7165000, "open": 251.25999450683594, "high": 253.6199951171875, "low": 249.4600067138672 }, { "date": "2025-05-05", "close": 252.559998, "volume": 5450700, "open": 251.17999267578125, "high": 255.16000366210938, "low": 250.58999633789062 }, { "date": "2025-05-06", "close": 249.25, "volume": 6369900, "open": 250.0, "high": 252.64999389648438, "low": 249.0 }, { "date": "2025-05-07", "close": 249.389999, "volume": 8724100, "open": 249.85000610351562, "high": 252.4499969482422, "low": 248.8300018310547 }, { "date": "2025-05-08", "close": 253.470001, "volume": 8320100, "open": 251.57000732421875, "high": 255.8800048828125, "low": 251.5500030517578 }, { "date": "2025-05-09", "close": 253.080002, "volume": 5087600, "open": 254.5, "high": 255.50999450683594, "low": 252.33999633789062 }, { "date": "2025-05-12", "close": 260.049988, "volume": 9603900, "open": 262.8999938964844, "high": 263.6000061035156, "low": 258.70001220703125 }, { "date": "2025-05-13", "close": 263.01001, "volume": 8589000, "open": 261.0299987792969, "high": 263.6700134277344, "low": 260.3900146484375 }, { "date": "2025-05-14", "close": 265.640015, "volume": 8643100, "open": 263.0, "high": 266.6400146484375, "low": 262.2900085449219 }, { "date": "2025-05-15", "close": 267.48999, "volume": 9214600, "open": 266.9700012207031, "high": 269.5199890136719, "low": 264.760009765625 }, { "date": "2025-05-16", "close": 267.559998, "volume": 8932900, "open": 267.5, "high": 268.4599914550781, "low": 264.7099914550781 }, { "date": "2025-05-19", "close": 264.880005, "volume": 12145000, "open": 265.54998779296875, "high": 268.32000732421875, "low": 261.92999267578125 }, { "date": "2025-05-20", "close": 265.679993, "volume": 8436300, "open": 262.5199890136719, "high": 266.6600036621094, "low": 262.29998779296875 }, { "date": "2025-05-21", "close": 261.040009, "volume": 7464000, "open": 264.3500061035156, "high": 265.6499938964844, "low": 260.7300109863281 }, { "date": "2025-05-22", "close": 260.670013, "volume": 6514100, "open": 259.44000244140625, "high": 262.29998779296875, "low": 258.8699951171875 }, { "date": "2025-05-23", "close": 260.709991, "volume": 6671800, "open": 256.80999755859375, "high": 261.989990234375, "low": 256.0 }, { "date": "2025-05-27", "close": 265.290009, "volume": 7506600, "open": 262.0400085449219, "high": 265.29998779296875, "low": 261.989990234375 }, { "date": "2025-05-28", "close": 263.48999, "volume": 5535400, "open": 266.239990234375, "high": 266.7200012207031, "low": 262.8999938964844 }, { "date": "2025-05-29", "close": 264.369995, "volume": 5081200, "open": 264.79998779296875, "high": 265.4100036621094, "low": 262.5299987792969 }, { "date": "2025-05-30", "close": 264.0, "volume": 10977700, "open": 263.45001220703125, "high": 265.3299865722656, "low": 262.7300109863281 }, { "date": "2025-06-02", "close": 264.660004, "volume": 6011200, "open": 263.0199890136719, "high": 265.0299987792969, "low": 261.8999938964844 }, { "date": "2025-06-03", "close": 266.269989, "volume": 6998400, "open": 263.7300109863281, "high": 266.5799865722656, "low": 262.8800048828125 }, { "date": "2025-06-04", "close": 264.220001, "volume": 5915700, "open": 265.9200134277344, "high": 267.1199951171875, "low": 264.17999267578125 }, { "date": "2025-06-05", "close": 261.950012, "volume": 8173800, "open": 264.739990234375, "high": 264.739990234375, "low": 260.30999755859375 }, { "date": "2025-06-06", "close": 265.730011, "volume": 7738100, "open": 264.3299865722656, "high": 266.6499938964844, "low": 264.260009765625 }, { "date": "2025-06-09", "close": 266.73999, "volume": 8285000, "open": 266.0, "high": 267.8999938964844, "low": 263.3500061035156 }, { "date": "2025-06-10", "close": 268.600006, "volume": 7538100, "open": 265.8800048828125, "high": 268.8999938964844, "low": 265.8500061035156 }, { "date": "2025-06-11", "close": 268.149994, "volume": 7434100, "open": 268.67999267578125, "high": 269.6199951171875, "low": 265.7900085449219 }, { "date": "2025-06-12", "close": 268.23999, "volume": 6618000, "open": 266.8599853515625, "high": 268.2900085449219, "low": 265.1400146484375 }, { "date": "2025-06-13", "close": 264.950012, "volume": 7098300, "open": 265.0799865722656, "high": 267.0199890136719, "low": 262.7099914550781 }, { "date": "2025-06-16", "close": 270.359985, "volume": 8566000, "open": 267.0, "high": 271.7300109863281, "low": 266.8500061035156 }, { "date": "2025-06-17", "close": 269.519989, "volume": 6739300, "open": 268.1700134277344, "high": 270.5899963378906, "low": 267.79998779296875 }, { "date": "2025-06-18", "close": 273.959991, "volume": 9586400, "open": 270.0, "high": 277.7200012207031, "low": 269.7200012207031 }, { "date": "2025-06-20", "close": 275.0, "volume": 13969700, "open": 275.57000732421875, "high": 277.29998779296875, "low": 273.80999755859375 }, { "date": "2025-06-23", "close": 278.269989, "volume": 8094600, "open": 275.05999755859375, "high": 278.54998779296875, "low": 272.1099853515625 }, { "date": "2025-06-24", "close": 281.26001, "volume": 9267900, "open": 280.2099914550781, "high": 282.7099914550781, "low": 279.510009765625 }, { "date": "2025-06-25", "close": 284.059998, "volume": 6826900, "open": 281.5, "high": 284.2799987792969, "low": 280.9100036621094 }, { "date": "2025-06-26", "close": 288.75, "volume": 8942100, "open": 284.70001220703125, "high": 289.4100036621094, "low": 284.4700012207031 }, { "date": "2025-06-27", "close": 287.109985, "volume": 17868600, "open": 285.80999755859375, "high": 288.70001220703125, "low": 285.0400085449219 }, { "date": "2025-06-30", "close": 289.910004, "volume": 12689200, "open": 290.3999938964844, "high": 292.6499938964844, "low": 288.9200134277344 }, { "date": "2025-07-01", "close": 290.410004, "volume": 9338300, "open": 290.8900146484375, "high": 291.1300048828125, "low": 286.5899963378906 }, { "date": "2025-07-02", "close": 292.0, "volume": 8158700, "open": 292.0400085449219, "high": 292.82000732421875, "low": 289.70001220703125 }, { "date": "2025-07-03", "close": 296.0, "volume": 6541600, "open": 292.1499938964844, "high": 296.3999938964844, "low": 291.2099914550781 }, { "date": "2025-07-07", "close": 291.970001, "volume": 8825700, "open": 295.25, "high": 296.0400085449219, "low": 290.0799865722656 }, { "date": "2025-07-08", "close": 282.779999, "volume": 15440900, "open": 289.2699890136719, "high": 289.70001220703125, "low": 280.30999755859375 }, { "date": "2025-07-09", "close": 283.160004, "volume": 11273800, "open": 287.17999267578125, "high": 287.20001220703125, "low": 282.4800109863281 }, { "date": "2025-07-10", "close": 288.190002, "volume": 8410900, "open": 283.0, "high": 288.30999755859375, "low": 283.0 }, { "date": "2025-07-11", "close": 286.859985, "volume": 7384700, "open": 285.5199890136719, "high": 287.3800048828125, "low": 283.6499938964844 }, { "date": "2025-07-14", "close": 288.700012, "volume": 9079900, "open": 287.07000732421875, "high": 289.29998779296875, "low": 285.260009765625 }, { "date": "2025-07-15", "close": 286.549988, "volume": 12526100, "open": 288.0, "high": 291.95001220703125, "low": 285.4800109863281 }, { "date": "2025-07-16", "close": 285.820007, "volume": 9979800, "open": 288.3999938964844, "high": 290.7300109863281, "low": 283.010009765625 }, { "date": "2025-07-17", "close": 289.899994, "volume": 8509500, "open": 283.44000244140625, "high": 290.29998779296875, "low": 283.44000244140625 }, { "date": "2025-07-18", "close": 291.269989, "volume": 12217000, "open": 289.5199890136719, "high": 292.5, "low": 288.2300109863281 }, { "date": "2025-07-21", "close": 290.970001, "volume": 7898100, "open": 291.0, "high": 294.17999267578125, "low": 290.5799865722656 }, { "date": "2025-07-22", "close": 291.429993, "volume": 6717500, "open": 291.5, "high": 293.6300048828125, "low": 289.17999267578125 }, { "date": "2025-07-23", "close": 296.76001, "volume": 7083500, "open": 292.8399963378906, "high": 296.989990234375, "low": 292.54998779296875 }, { "date": "2025-07-24", "close": 296.549988, "volume": 7001200, "open": 297.4200134277344, "high": 299.5899963378906, "low": 296.20001220703125 }, { "date": "2025-07-25", "close": 298.619995, "volume": 5918500, "open": 296.70001220703125, "high": 298.8999938964844, "low": 295.9599914550781 }, { "date": "2025-07-28", "close": 298.279999, "volume": 5840400, "open": 297.6600036621094, "high": 299.42999267578125, "low": 296.82000732421875 }, { "date": "2025-07-29", "close": 297.040009, "volume": 7635700, "open": 300.0, "high": 301.2900085449219, "low": 296.20001220703125 }, { "date": "2025-07-30", "close": 299.630005, "volume": 8061700, "open": 297.4200134277344, "high": 300.6099853515625, "low": 297.3800048828125 }, { "date": "2025-07-31", "close": 296.23999, "volume": 14749700, "open": 299.1400146484375, "high": 300.9800109863281, "low": 295.5 }, { "date": "2025-08-01", "close": 289.369995, "volume": 12007100, "open": 290.3999938964844, "high": 291.79998779296875, "low": 284.239990234375 }, { "date": "2025-08-04", "close": 294.26001, "volume": 6649500, "open": 290.260009765625, "high": 294.32000732421875, "low": 290.260009765625 }, { "date": "2025-08-05", "close": 291.369995, "volume": 7182300, "open": 294.69000244140625, "high": 295.7900085449219, "low": 287.239990234375 }, { "date": "2025-08-06", "close": 291.350006, "volume": 6330200, "open": 292.29998779296875, "high": 293.2900085449219, "low": 290.1600036621094 }, { "date": "2025-08-07", "close": 286.940002, "volume": 8057100, "open": 292.94000244140625, "high": 293.4599914550781, "low": 286.4100036621094 }, { "date": "2025-08-08", "close": 288.76001, "volume": 6634100, "open": 288.9800109863281, "high": 291.2300109863281, "low": 284.7099914550781 }, { "date": "2025-08-11", "close": 289.559998, "volume": 5510100, "open": 289.3999938964844, "high": 291.32000732421875, "low": 288.7799987792969 }, { "date": "2025-08-12", "close": 292.850006, "volume": 8570900, "open": 291.5, "high": 294.75, "low": 290.3399963378906 }, { "date": "2025-08-13", "close": 290.529999, "volume": 8420400, "open": 293.95001220703125, "high": 294.54998779296875, "low": 287.1600036621094 }, { "date": "2025-08-14", "close": 294.160004, "volume": 6322400, "open": 290.5799865722656, "high": 294.20001220703125, "low": 289.6400146484375 }, { "date": "2025-08-15", "close": 290.48999, "volume": 7340500, "open": 294.8399963378906, "high": 295.5, "low": 289.82000732421875 }, { "date": "2025-08-18", "close": 291.529999, "volume": 5386900, "open": 290.0, "high": 291.8999938964844, "low": 288.4100036621094 }, { "date": "2025-08-19", "close": 290.660004, "volume": 6031500, "open": 290.8299865722656, "high": 292.4800109863281, "low": 289.5299987792969 }, { "date": "2025-08-20", "close": 292.23999, "volume": 7374200, "open": 290.80999755859375, "high": 293.3299865722656, "low": 287.2699890136719 }, { "date": "2025-08-21", "close": 291.470001, "volume": 6624000, "open": 291.94000244140625, "high": 292.7699890136719, "low": 289.4700012207031 }, { "date": "2025-08-22", "close": 296.23999, "volume": 8552800, "open": 293.20001220703125, "high": 297.1600036621094, "low": 290.1300048828125 }, { "date": "2025-08-25", "close": 294.899994, "volume": 5856300, "open": 296.239990234375, "high": 297.3500061035156, "low": 294.1400146484375 }, { "date": "2025-08-26", "close": 298.570007, "volume": 6714700, "open": 294.1600036621094, "high": 298.739990234375, "low": 293.5 }, { "date": "2025-08-27", "close": 299.279999, "volume": 6056500, "open": 297.25, "high": 301.07000732421875, "low": 297.0400085449219 }, { "date": "2025-08-28", "close": 301.070007, "volume": 6410500, "open": 300.0199890136719, "high": 301.239990234375, "low": 298.70001220703125 }, { "date": "2025-08-29", "close": 301.420013, "volume": 6796400, "open": 302.0400085449219, "high": 302.95001220703125, "low": 299.7300109863281 }, { "date": "2025-09-02", "close": 299.700012, "volume": 7221900, "open": 300.260009765625, "high": 300.4599914550781, "low": 294.5 }, { "date": "2025-09-03", "close": 299.51001, "volume": 6316900, "open": 300.57000732421875, "high": 300.57000732421875, "low": 296.3800048828125 }, { "date": "2025-09-04", "close": 303.820007, "volume": 6605800, "open": 300.0, "high": 304.42999267578125, "low": 298.2799987792969 }, { "date": "2025-09-05", "close": 294.380005, "volume": 9837700, "open": 303.6499938964844, "high": 305.1499938964844, "low": 294.30999755859375 }, { "date": "2025-09-08", "close": 292.910004, "volume": 8188500, "open": 294.8900146484375, "high": 296.4599914550781, "low": 291.44000244140625 }, { "date": "2025-09-09", "close": 297.850006, "volume": 7848200, "open": 292.6000061035156, "high": 299.0, "low": 292.30999755859375 }, { "date": "2025-09-10", "close": 300.540009, "volume": 7787300, "open": 296.70001220703125, "high": 301.5400085449219, "low": 295.3999938964844 }, { "date": "2025-09-11", "close": 305.559998, "volume": 7942500, "open": 301.239990234375, "high": 305.7300109863281, "low": 300.7900085449219 }, { "date": "2025-09-12", "close": 306.910004, "volume": 6846700, "open": 305.0, "high": 307.54998779296875, "low": 303.70001220703125 }, { "date": "2025-09-15", "close": 308.899994, "volume": 7122000, "open": 307.1700134277344, "high": 309.95001220703125, "low": 307.1700134277344 }, { "date": "2025-09-16", "close": 309.190002, "volume": 10525600, "open": 310.0, "high": 310.8999938964844, "low": 307.1300048828125 }, { "date": "2025-09-17", "close": 311.75, "volume": 8657800, "open": 310.3900146484375, "high": 312.9100036621094, "low": 308.7699890136719 }, { "date": "2025-09-18", "close": 313.230011, "volume": 8050700, "open": 311.7900085449219, "high": 313.44000244140625, "low": 309.6099853515625 }, { "date": "2025-09-19", "close": 314.779999, "volume": 23568600, "open": 313.6000061035156, "high": 315.79998779296875, "low": 309.1199951171875 }, { "date": "2025-09-22", "close": 312.440002, "volume": 7520200, "open": 309.79998779296875, "high": 313.70001220703125, "low": 309.55999755859375 }, { "date": "2025-09-23", "close": 312.73999, "volume": 8584400, "open": 311.82000732421875, "high": 316.30999755859375, "low": 310.5799865722656 }, { "date": "2025-09-24", "close": 313.420013, "volume": 7310500, "open": 314.04998779296875, "high": 316.5799865722656, "low": 311.6700134277344 }, { "date": "2025-09-25", "close": 313.450012, "volume": 7083200, "open": 314.1199951171875, "high": 315.6499938964844, "low": 311.79998779296875 }, { "date": "2025-09-26", "close": 316.059998, "volume": 7258100, "open": 314.8999938964844, "high": 317.80999755859375, "low": 313.70001220703125 }, { "date": "2025-09-29", "close": 315.690002, "volume": 6462400, "open": 317.05999755859375, "high": 318.010009765625, "low": 313.6600036621094 }, { "date": "2025-09-30", "close": 315.429993, "volume": 11823300, "open": 316.25, "high": 317.4100036621094, "low": 310.1099853515625 }, { "date": "2025-10-01", "close": 310.709991, "volume": 9235200, "open": 313.9700012207031, "high": 314.5899963378906, "low": 307.4100036621094 }, { "date": "2025-10-02", "close": 307.549988, "volume": 7600000, "open": 310.0, "high": 310.55999755859375, "low": 306.1400146484375 }, { "date": "2025-10-03", "close": 310.029999, "volume": 6029900, "open": 308.510009765625, "high": 311.6600036621094, "low": 308.2099914550781 }, { "date": "2025-10-06", "close": 309.179993, "volume": 7214500, "open": 310.17999267578125, "high": 311.75, "low": 305.1300048828125 }, { "date": "2025-10-07", "close": 307.690002, "volume": 8454200, "open": 309.3500061035156, "high": 310.010009765625, "low": 304.70001220703125 }, { "date": "2025-10-08", "close": 304.029999, "volume": 6489900, "open": 308.2099914550781, "high": 308.7799987792969, "low": 303.54998779296875 }, { "date": "2025-10-09", "close": 305.529999, "volume": 7060300, "open": 305.04998779296875, "high": 308.0400085449219, "low": 303.3900146484375 }, { "date": "2025-10-10", "close": 300.890015, "volume": 8597400, "open": 305.6600036621094, "high": 310.4700012207031, "low": 300.80999755859375 }, { "date": "2025-10-13", "close": 307.970001, "volume": 10788700, "open": 305.6000061035156, "high": 309.4599914550781, "low": 305.45001220703125 }, { "date": "2025-10-14", "close": 302.079987, "volume": 16178800, "open": 305.8399963378906, "high": 307.0, "low": 294.2099914550781 }, { "date": "2025-10-15", "close": 305.690002, "volume": 11354800, "open": 306.3900146484375, "high": 312.1199951171875, "low": 305.44000244140625 }, { "date": "2025-10-16", "close": 298.540009, "volume": 10549400, "open": 305.3500061035156, "high": 308.67999267578125, "low": 297.07000732421875 }, { "date": "2025-10-17", "close": 297.559998, "volume": 10153500, "open": 299.1600036621094, "high": 299.54998779296875, "low": 294.20001220703125 }, { "date": "2025-10-20", "close": 302.359985, "volume": 6894900, "open": 298.5, "high": 303.69000244140625, "low": 298.1600036621094 }, { "date": "2025-10-21", "close": 297.089996, "volume": 7372700, "open": 301.6600036621094, "high": 304.04998779296875, "low": 297.0 }, { "date": "2025-10-22", "close": 294.109985, "volume": 8054100, "open": 297.7699890136719, "high": 298.05999755859375, "low": 290.5400085449219 }, { "date": "2025-10-23", "close": 294.540009, "volume": 5438800, "open": 294.3800048828125, "high": 296.3699951171875, "low": 292.510009765625 }, { "date": "2025-10-24", "close": 300.440002, "volume": 7228300, "open": 296.0799865722656, "high": 302.6000061035156, "low": 295.45001220703125 }, { "date": "2025-10-27", "close": 304.149994, "volume": 5642200, "open": 302.1600036621094, "high": 304.5299987792969, "low": 301.010009765625 }, { "date": "2025-10-28", "close": 305.359985, "volume": 6336000, "open": 304.8599853515625, "high": 307.9700012207031, "low": 303.1600036621094 }, { "date": "2025-10-29", "close": 305.51001, "volume": 7520300, "open": 303.510009765625, "high": 308.25, "low": 303.010009765625 }, { "date": "2025-10-30", "close": 309.440002, "volume": 7514600, "open": 305.7900085449219, "high": 312.6099853515625, "low": 305.1000061035156 }, { "date": "2025-10-31", "close": 311.119995, "volume": 7721300, "open": 308.5400085449219, "high": 312.8699951171875, "low": 307.25 }, { "date": "2025-11-03", "close": 309.350006, "volume": 7770000, "open": 311.0, "high": 312.32000732421875, "low": 306.2099914550781 }, { "date": "2025-11-04", "close": 309.25, "volume": 7085200, "open": 306.7099914550781, "high": 312.2200012207031, "low": 305.1000061035156 }, { "date": "2025-11-05", "close": 311.679993, "volume": 6865200, "open": 309.6099853515625, "high": 313.1000061035156, "low": 305.6300048828125 }, { "date": "2025-11-06", "close": 313.420013, "volume": 7206100, "open": 310.989990234375, "high": 314.8399963378906, "low": 310.260009765625 }, { "date": "2025-11-07", "close": 314.209991, "volume": 7302300, "open": 311.8900146484375, "high": 314.42999267578125, "low": 307.6400146484375 }, { "date": "2025-11-10", "close": 316.890015, "volume": 5794100, "open": 315.0, "high": 319.55999755859375, "low": 314.2099914550781 }, { "date": "2025-11-11", "close": 315.619995, "volume": 5030200, "open": 317.5, "high": 319.04998779296875, "low": 315.2799987792969 }, { "date": "2025-11-12", "close": 320.410004, "volume": 10578300, "open": 316.260009765625, "high": 322.25, "low": 316.2099914550781 }, { "date": "2025-11-13", "close": 309.480011, "volume": 8973300, "open": 319.2300109863281, "high": 320.6300048828125, "low": 309.1000061035156 }, { "date": "2025-11-14", "close": 303.609985, "volume": 10327000, "open": 307.510009765625, "high": 307.6400146484375, "low": 301.2300109863281 }, { "date": "2025-11-17", "close": 300.369995, "volume": 8344000, "open": 304.0, "high": 305.5899963378906, "low": 297.6700134277344 }, { "date": "2025-11-18", "close": 299.410004, "volume": 8077300, "open": 299.5, "high": 302.95001220703125, "low": 297.0199890136719 }, { "date": "2025-11-19", "close": 303.269989, "volume": 5546600, "open": 299.739990234375, "high": 304.45001220703125, "low": 299.2699890136719 }, { "date": "2025-11-20", "close": 298.380005, "volume": 7501600, "open": 306.3399963378906, "high": 309.9200134277344, "low": 298.1600036621094 }, { "date": "2025-11-21", "close": 298.019989, "volume": 11766800, "open": 301.2900085449219, "high": 301.67999267578125, "low": 292.80999755859375 }, { "date": "2025-11-24", "close": 298.0, "volume": 10940200, "open": 298.239990234375, "high": 299.82000732421875, "low": 294.510009765625 }, { "date": "2025-11-25", "close": 303.0, "volume": 8877200, "open": 300.04998779296875, "high": 304.5, "low": 295.55999755859375 }, { "date": "2025-11-26", "close": 307.640015, "volume": 7910900, "open": 305.0, "high": 308.5299987792969, "low": 303.20001220703125 }, { "date": "2025-11-28", "close": 313.079987, "volume": 4322400, "open": 309.1000061035156, "high": 313.7200012207031, "low": 308.239990234375 }, { "date": "2025-12-01", "close": 308.920013, "volume": 7727300, "open": 312.95001220703125, "high": 314.0400085449219, "low": 308.5400085449219 }, { "date": "2025-12-02", "close": 307.880005, "volume": 7249000, "open": 308.739990234375, "high": 310.4800109863281, "low": 307.0899963378906 }, { "date": "2025-12-03", "close": 312.130005, "volume": 8535300, "open": 307.20001220703125, "high": 312.3599853515625, "low": 306.79998779296875 }, { "date": "2025-12-04", "close": 316.100006, "volume": 9627800, "open": 313.260009765625, "high": 318.489990234375, "low": 313.0 }, { "date": "2025-12-05", "close": 315.040009, "volume": 6518900, "open": 315.6400146484375, "high": 318.4800109863281, "low": 314.67999267578125 }, { "date": "2025-12-08", "close": 315.209991, "volume": 7417200, "open": 315.05999755859375, "high": 316.4700012207031, "low": 313.3500061035156 }, { "date": "2025-12-09", "close": 300.51001, "volume": 18049200, "open": 314.95001220703125, "high": 318.79998779296875, "low": 300.0199890136719 }, { "date": "2025-12-10", "close": 310.109985, "volume": 18874100, "open": 300.5, "high": 311.19000244140625, "low": 298.4599914550781 }, { "date": "2025-12-11", "close": 317.380005, "volume": 9721900, "open": 309.239990234375, "high": 318.0, "low": 309.239990234375 }, { "date": "2025-12-12", "close": 318.519989, "volume": 8982900, "open": 319.67999267578125, "high": 320.2699890136719, "low": 316.6000061035156 }, { "date": "2025-12-15", "close": 320.019989, "volume": 10864100, "open": 319.5899963378906, "high": 322.8800048828125, "low": 318.3900146484375 }, { "date": "2025-12-16", "close": 315.549988, "volume": 8331300, "open": 319.0899963378906, "high": 319.5199890136719, "low": 314.3999938964844 }, { "date": "2025-12-17", "close": 314.980011, "volume": 8718700, "open": 318.42999267578125, "high": 319.3699951171875, "low": 314.6600036621094 }, { "date": "2025-12-18", "close": 313.0, "volume": 11444900, "open": 316.0, "high": 317.70001220703125, "low": 312.2200012207031 }, { "date": "2025-12-19", "close": 317.209991, "volume": 24494400, "open": 313.7900085449219, "high": 318.55999755859375, "low": 313.19000244140625 }, { "date": "2025-12-22", "close": 323.089996, "volume": 8354600, "open": 317.510009765625, "high": 323.2300109863281, "low": 317.510009765625 }, { "date": "2025-12-23", "close": 325.929993, "volume": 6668300, "open": 323.6099853515625, "high": 327.7799987792969, "low": 323.0899963378906 }, { "date": "2025-12-24", "close": 329.170013, "volume": 4289300, "open": 326.239990234375, "high": 329.989990234375, "low": 325.5 }, { "date": "2025-12-26", "close": 327.910004, "volume": 4158300, "open": 329.1099853515625, "high": 330.8599853515625, "low": 326.5400085449219 }, { "date": "2025-12-29", "close": 323.75, "volume": 8635300, "open": 327.0, "high": 327.7699890136719, "low": 323.5299987792969 }, { "date": "2025-12-30", "close": 323.420013, "volume": 7904300, "open": 324.80999755859375, "high": 324.94000244140625, "low": 322.489990234375 }, { "date": "2025-12-31", "close": 322.220001, "volume": 5048500, "open": 324.3399963378906, "high": 324.8800048828125, "low": 322.0400085449219 }, { "date": "2026-01-02", "close": 325.480011, "volume": 8054000, "open": 322.5, "high": 325.7300109863281, "low": 320.739990234375 }, { "date": "2026-01-05", "close": 334.040009, "volume": 10752600, "open": 325.5, "high": 337.25, "low": 325.19000244140625 }, { "date": "2026-01-06", "close": 334.609985, "volume": 7660800, "open": 332.6199951171875, "high": 335.8699951171875, "low": 330.6499938964844 }, { "date": "2026-01-07", "close": 326.98999, "volume": 9815200, "open": 331.1400146484375, "high": 332.1499938964844, "low": 324.6000061035156 }, { "date": "2026-01-08", "close": 329.790009, "volume": 11737100, "open": 326.3900146484375, "high": 331.3999938964844, "low": 325.6499938964844 }, { "date": "2026-01-09", "close": 329.190002, "volume": 6738100, "open": 329.3399963378906, "high": 331.8999938964844, "low": 328.1700134277344 }, { "date": "2026-01-12", "close": 324.48999, "volume": 12805100, "open": 321.8800048828125, "high": 326.0199890136719, "low": 321.2300109863281 }, { "date": "2026-01-13", "close": 310.899994, "volume": 19371200, "open": 324.29998779296875, "high": 326.8599853515625, "low": 310.57000732421875 }, { "date": "2026-01-14", "close": 307.869995, "volume": 25951500, "open": 308.20001220703125, "high": 311.760009765625, "low": 306.1199951171875 }, { "date": "2026-01-15", "close": 309.26001, "volume": 14751400, "open": 308.4700012207031, "high": 312.94000244140625, "low": 307.75 }, { "date": "2026-01-16", "close": 312.470001, "volume": 14652500, "open": 310.3500061035156, "high": 317.2099914550781, "low": 310.0 }, { "date": "2026-01-20", "close": 302.73999, "volume": 12900600, "open": 306.2099914550781, "high": 311.1499938964844, "low": 301.8599853515625 }, { "date": "2026-01-21", "close": 302.040009, "volume": 10270100, "open": 303.42999267578125, "high": 305.3999938964844, "low": 301.1499938964844 }, { "date": "2026-01-22", "close": 303.630005, "volume": 10535800, "open": 304.8599853515625, "high": 308.20001220703125, "low": 302.8999938964844 }, { "date": "2026-01-23", "close": 297.720001, "volume": 11107900, "open": 302.0, "high": 302.3699951171875, "low": 296.510009765625 }, { "date": "2026-01-26", "close": 301.040009, "volume": 11752700, "open": 297.80999755859375, "high": 301.7799987792969, "low": 297.45001220703125 }, { "date": "2026-01-27", "close": 300.309998, "volume": 11527400, "open": 301.3299865722656, "high": 301.9700012207031, "low": 298.1499938964844 }, { "date": "2026-01-28", "close": 300.769989, "volume": 9556700, "open": 300.2699890136719, "high": 301.9200134277344, "low": 298.04998779296875 }, { "date": "2026-01-29", "close": 306.420013, "volume": 11580000, "open": 302.3999938964844, "high": 306.8299865722656, "low": 302.2200012207031 }, { "date": "2026-01-30", "close": 305.890015, "volume": 11953200, "open": 305.25, "high": 307.92999267578125, "low": 302.55999755859375 }, { "date": "2026-02-02", "close": 308.140015, "volume": 9839400, "open": 304.4599914550781, "high": 309.29998779296875, "low": 301.3699951171875 }, { "date": "2026-02-03", "close": 314.850006, "volume": 12688000, "open": 309.7300109863281, "high": 316.25, "low": 309.1000061035156 }, { "date": "2026-02-04", "close": 317.269989, "volume": 9848800, "open": 314.4100036621094, "high": 319.30999755859375, "low": 314.4100036621094 }, { "date": "2026-02-05", "close": 310.160004, "volume": 9388000, "open": 315.0, "high": 316.010009765625, "low": 305.5400085449219 }, { "date": "2026-02-06", "close": 322.399994, "volume": 17797400, "open": 314.7099914550781, "high": 324.25, "low": 314.7099914550781 }, { "date": "2026-02-09", "close": 322.100006, "volume": 11477500, "open": 321.3399963378906, "high": 326.3999938964844, "low": 320.1099853515625 }, { "date": "2026-02-10", "close": 318.279999, "volume": 9902200, "open": 322.54998779296875, "high": 326.1300048828125, "low": 315.1199951171875 }, { "date": "2026-02-11", "close": 310.820007, "volume": 8703500, "open": 323.239990234375, "high": 325.2799987792969, "low": 308.7300109863281 }, { "date": "2026-02-12", "close": 302.640015, "volume": 13443400, "open": 312.2799987792969, "high": 313.6199951171875, "low": 300.0199890136719 }, { "date": "2026-02-13", "close": 302.549988, "volume": 9114500, "open": 298.5199890136719, "high": 304.2900085449219, "low": 296.5199890136719 }, { "date": "2026-02-17", "close": 307.130005, "volume": 8896800, "open": 302.760009765625, "high": 308.239990234375, "low": 302.5 }, { "date": "2026-02-18", "close": 308.779999, "volume": 7209600, "open": 308.4599914550781, "high": 312.2799987792969, "low": 307.2200012207031 }, { "date": "2026-02-19", "close": 308.049988, "volume": 6737700, "open": 307.1700134277344, "high": 309.17999267578125, "low": 305.1199951171875 }, { "date": "2026-02-20", "close": 310.790009, "volume": 7792700, "open": 308.3999938964844, "high": 311.0, "low": 305.67999267578125 }, { "date": "2026-02-23", "close": 297.670013, "volume": 12955400, "open": 308.79998779296875, "high": 311.0, "low": 295.1000061035156 }, { "date": "2026-02-24", "close": 297.299988, "volume": 13554100, "open": 296.82000732421875, "high": 299.75, "low": 291.3800048828125 }, { "date": "2026-02-25", "close": 303.299988, "volume": 8095500, "open": 298.6400146484375, "high": 303.6600036621094, "low": 297.010009765625 }, { "date": "2026-02-26", "close": 306.130005, "volume": 7007800, "open": 304.5799865722656, "high": 309.010009765625, "low": 303.6400146484375 }, { "date": "2026-02-27", "close": 300.299988, "volume": 18620800, "open": 300.0, "high": 302.95001220703125, "low": 294.45001220703125 }, { "date": "2026-03-02", "close": 297.559998, "volume": 8508900, "open": 294.80999755859375, "high": 299.9800109863281, "low": 293.2099914550781 }, { "date": "2026-03-03", "close": 300.26001, "volume": 10278200, "open": 292.2900085449219, "high": 302.3900146484375, "low": 289.5 }, { "date": "2026-03-04", "close": 299.390015, "volume": 8055700, "open": 299.989990234375, "high": 301.0, "low": 295.82000732421875 }, { "date": "2026-03-05", "close": 293.549988, "volume": 12732500, "open": 297.9800109863281, "high": 301.239990234375, "low": 292.42999267578125 }, { "date": "2026-03-06", "close": 289.480011, "volume": 13496500, "open": 286.3399963378906, "high": 289.989990234375, "low": 283.7099914550781 }, { "date": "2026-03-09", "close": 289.920013, "volume": 12241100, "open": 285.5, "high": 291.1000061035156, "low": 280.45001220703125 }, { "date": "2026-03-10", "close": 288.730011, "volume": 8344900, "open": 289.2900085449219, "high": 292.75, "low": 287.17999267578125 }, { "date": "2026-03-11", "close": 287.519989, "volume": 10205000, "open": 288.80999755859375, "high": 290.4800109863281, "low": 284.8599853515625 }, { "date": "2026-03-12", "close": 282.890015, "volume": 13760500, "open": 282.8299865722656, "high": 283.8800048828125, "low": 279.1000061035156 }, { "date": "2026-03-13", "close": 283.440002, "volume": 9091200, "open": 284.6700134277344, "high": 287.19000244140625, "low": 282.95001220703125 }, { "date": "2026-03-16", "close": 286.160004, "volume": 8149000, "open": 286.3399963378906, "high": 289.2699890136719, "low": 284.6099853515625 }, { "date": "2026-03-17", "close": 286.890015, "volume": 8961200, "open": 289.0, "high": 291.760009765625, "low": 285.95001220703125 }, { "date": "2026-03-18", "close": 287.73999, "volume": 10057000, "open": 286.8299865722656, "high": 289.4100036621094, "low": 285.1199951171875 }, { "date": "2026-03-19", "close": 287.970001, "volume": 9846700, "open": 286.8800048828125, "high": 289.510009765625, "low": 284.6199951171875 }, { "date": "2026-03-20", "close": 286.559998, "volume": 22436500, "open": 288.0799865722656, "high": 290.7099914550781, "low": 285.2699890136719 }, { "date": "2026-03-23", "close": 289.910004, "volume": 11470800, "open": 294.30999755859375, "high": 295.75, "low": 287.9700012207031 }, { "date": "2026-03-24", "close": 292.399994, "volume": 11092300, "open": 286.1700134277344, "high": 295.4800109863281, "low": 285.3699951171875 }, { "date": "2026-03-25", "close": 295.420013, "volume": 12188200, "open": 294.1499938964844, "high": 297.6400146484375, "low": 292.44000244140625 }, { "date": "2026-03-26", "close": 291.660004, "volume": 8669200, "open": 292.5799865722656, "high": 294.989990234375, "low": 290.7300109863281 }, { "date": "2026-03-27", "close": 282.839996, "volume": 9873300, "open": 289.1400146484375, "high": 290.1099853515625, "low": 281.75 }, { "date": "2026-03-30", "close": 283.769989, "volume": 11734400, "open": 284.739990234375, "high": 287.25, "low": 282.3299865722656 }, { "date": "2026-03-31", "close": 294.160004, "volume": 12956900, "open": 288.4700012207031, "high": 295.07000732421875, "low": 284.95001220703125 }, { "date": "2026-04-01", "close": 295.380005, "volume": 11267200, "open": 295.3900146484375, "high": 298.7200012207031, "low": 292.9100036621094 }, { "date": "2026-04-02", "close": 294.600006, "volume": 6669300, "open": 291.9100036621094, "high": 295.6199951171875, "low": 288.7200012207031 }, { "date": "2026-04-06", "close": 295.450012, "volume": 7142600, "open": 294.05999755859375, "high": 296.8299865722656, "low": 293.20001220703125 }, { "date": "2026-04-07", "close": 297.399994, "volume": 7849100, "open": 293.1400146484375, "high": 298.17999267578125, "low": 292.70001220703125 }, { "date": "2026-04-08", "close": 307.970001, "volume": 10590200, "open": 307.9700012207031, "high": 311.260009765625, "low": 305.3299865722656 }, { "date": "2026-04-09", "close": 310.329987, "volume": 6586600, "open": 306.95001220703125, "high": 311.260009765625, "low": 306.1099853515625 }, { "date": "2026-04-10", "close": 309.869995, "volume": 6069700, "open": 310.0, "high": 310.3500061035156, "low": 306.7200012207031 }, { "date": "2026-04-13", "close": 313.679993, "volume": 8318200, "open": 307.4700012207031, "high": 313.739990234375, "low": 305.4599914550781 }, { "date": "2026-04-14", "close": 311.119995, "volume": 11455500, "open": 309.82000732421875, "high": 314.32000732421875, "low": 308.8699951171875 }, { "date": "2026-04-15", "close": 305.929993, "volume": 9885800, "open": 313.95001220703125, "high": 314.239990234375, "low": 304.260009765625 }, { "date": "2026-04-16", "close": 309.950012, "volume": 8208600, "open": 305.3500061035156, "high": 309.95001220703125, "low": 305.20001220703125 }, { "date": "2026-04-17", "close": 310.290009, "volume": 11082400, "open": 312.4700012207031, "high": 314.8999938964844, "low": 310.0899963378906 }, { "date": "2026-04-20", "close": 316.98999, "volume": 10772000, "open": 310.8500061035156, "high": 317.1300048828125, "low": 310.3699951171875 }, { "date": "2026-04-21", "close": 313.0, "volume": 7084300, "open": 317.489990234375, "high": 320.239990234375, "low": 312.75 }, { "date": "2026-04-22", "close": 313.019989, "volume": 5545900, "open": 314.8500061035156, "high": 315.1499938964844, "low": 311.94000244140625 }, { "date": "2026-04-23", "close": 311.690002, "volume": 6969700, "open": 313.5199890136719, "high": 314.989990234375, "low": 308.8900146484375 }, { "date": "2026-04-24", "close": 308.279999, "volume": 5215300, "open": 311.1499938964844, "high": 311.1499938964844, "low": 307.8900146484375 }, { "date": "2026-04-27", "close": 311.630005, "volume": 7925300, "open": 306.8800048828125, "high": 312.5799865722656, "low": 306.8800048828125 }, { "date": "2026-04-28", "close": 311.450012, "volume": 7398600, "open": 315.20001220703125, "high": 315.45001220703125, "low": 311.1700134277344 }, { "date": "2026-04-29", "close": 309.25, "volume": 8031800, "open": 310.57000732421875, "high": 312.04998779296875, "low": 307.2900085449219 }, { "date": "2026-04-30", "close": 313.230011, "volume": 8865400, "open": 307.07000732421875, "high": 314.1000061035156, "low": 306.57000732421875 }, { "date": "2026-05-01", "close": 312.470001, "volume": 6135400, "open": 313.95001220703125, "high": 316.0799865722656, "low": 311.8299865722656 }, { "date": "2026-05-04", "close": 307.649994, "volume": 7338200, "open": 310.6199951171875, "high": 310.6499938964844, "low": 306.510009765625 }, { "date": "2026-05-05", "close": 309.399994, "volume": 6316800, "open": 307.7099914550781, "high": 310.9700012207031, "low": 306.79998779296875 }, { "date": "2026-05-06", "close": 314.899994, "volume": 8629500, "open": 311.45001220703125, "high": 316.260009765625, "low": 311.3500061035156 }, { "date": "2026-05-07", "close": 306.269989, "volume": 8359600, "open": 314.6499938964844, "high": 316.29998779296875, "low": 306.1400146484375 }, { "date": "2026-05-08", "close": 302.100006, "volume": 9464300, "open": 308.25, "high": 308.989990234375, "low": 300.5 }, { "date": "2026-05-11", "close": 300.0, "volume": 9512000, "open": 302.1000061035156, "high": 303.19000244140625, "low": 298.8800048828125 }, { "date": "2026-05-12", "close": 304.880005, "volume": 9498200, "open": 300.0199890136719, "high": 306.05999755859375, "low": 295.54998779296875 }, { "date": "2026-05-13", "close": 300.25, "volume": 7709500, "open": 302.2699890136719, "high": 303.0, "low": 300.07000732421875 }, { "date": "2026-05-14", "close": 299.910004, "volume": 7364300, "open": 302.25, "high": 303.75, "low": 298.80999755859375 }, { "date": "2026-05-15", "close": 297.809998, "volume": 8699300, "open": 300.2099914550781, "high": 300.7900085449219, "low": 296.45001220703125 }, { "date": "2026-05-18", "close": 300.730011, "volume": 7546300, "open": 298.0, "high": 301.260009765625, "low": 297.2200012207031 }, { "date": "2026-05-19", "close": 295.700012, "volume": 8066900, "open": 301.0899963378906, "high": 301.7900085449219, "low": 295.260009765625 }, { "date": "2026-05-20", "close": 301.980011, "volume": 9327000, "open": 296.70001220703125, "high": 302.92999267578125, "low": 293.6700134277344 }, { "date": "2026-05-21", "close": 303.0, "volume": 7874400, "open": 301.2300109863281, "high": 303.9800109863281, "low": 300.2099914550781 }, { "date": "2026-05-22", "close": 306.380005, "volume": 5973900, "open": 304.67999267578125, "high": 307.45001220703125, "low": 303.8399963378906 }, { "date": "2026-05-26", "close": 306.73999, "volume": 7725400, "open": 308.489990234375, "high": 309.92999267578125, "low": 305.44000244140625 }, { "date": "2026-05-27", "close": 299.279999, "volume": 11779200, "open": 305.0, "high": 305.8999938964844, "low": 295.75 }, { "date": "2026-05-28", "close": 296.730011, "volume": 9757700, "open": 297.57000732421875, "high": 301.07000732421875, "low": 295.75 }, { "date": "2026-05-29", "close": 299.309998, "volume": 13969000, "open": 296.3999938964844, "high": 299.8800048828125, "low": 295.20001220703125 }, { "date": "2026-06-01", "close": 296.579987, "volume": 7930000, "open": 297.69000244140625, "high": 299.54998779296875, "low": 295.2699890136719 }, { "date": "2026-06-02", "close": 300.959991, "volume": 8296200, "open": 296.5, "high": 302.07000732421875, "low": 295.2699890136719 }, { "date": "2026-06-03", "close": 300.850006, "volume": 7003900, "open": 299.9200134277344, "high": 301.9599914550781, "low": 296.55999755859375 }, { "date": "2026-06-04", "close": 310.890015, "volume": 10345200, "open": 305.739990234375, "high": 312.9100036621094, "low": 304.44000244140625 }, { "date": "2026-06-05", "close": 312.369995, "volume": 9118800, "open": 314.2900085449219, "high": 315.0, "low": 309.6000061035156 }, { "date": "2026-06-08", "close": 311.109985, "volume": 6827000, "open": 313.25, "high": 316.29998779296875, "low": 310.7799987792969 }, { "date": "2026-06-09", "close": 312.700012, "volume": 11594600, "open": 313.510009765625, "high": 316.4200134277344, "low": 309.010009765625 }, { "date": "2026-06-10", "close": 309.140015, "volume": 7446200, "open": 312.55999755859375, "high": 314.75, "low": 309.0299987792969 }, { "date": "2026-06-11", "close": 313.48999, "volume": 9116600, "open": 309.55999755859375, "high": 314.7200012207031, "low": 308.8800048828125 }, { "date": "2026-06-12", "close": 320.720001, "volume": 7426200, "open": 315.9700012207031, "high": 321.29998779296875, "low": 315.54998779296875 }, { "date": "2026-06-15", "close": 319.399994, "volume": 7988900, "open": 323.9200134277344, "high": 325.9200134277344, "low": 318.8399963378906 }, { "date": "2026-06-16", "close": 331.140015, "volume": 11094900, "open": 324.29998779296875, "high": 331.75, "low": 324.0199890136719 }, { "date": "2026-06-17", "close": 333.459991, "volume": 12246400, "open": 332.17999267578125, "high": 337.7699890136719, "low": 331.5 }, { "date": "2026-06-18", "close": 325.220001, "volume": 20111000, "open": 336.95001220703125, "high": 338.0899963378906, "low": 324.1600036621094 }, { "date": "2026-06-22", "close": 331.480011, "volume": 10182500, "open": 329.70001220703125, "high": 332.7699890136719, "low": 326.75 }, { "date": "2026-06-23", "close": 334.140015, "volume": 7582200, "open": 329.4700012207031, "high": 335.3699951171875, "low": 327.2099914550781 }, { "date": "2026-06-24", "close": 333.450012, "volume": 7907400, "open": 333.07000732421875, "high": 334.5299987792969, "low": 329.7699890136719 }, { "date": "2026-06-25", "close": 335.119995, "volume": 10043100, "open": 334.9599914550781, "high": 343.45001220703125, "low": 334.760009765625 }, { "date": "2026-06-26", "close": 329.049988, "volume": 17640900, "open": 336.0, "high": 336.3999938964844, "low": 327.5 }, { "date": "2026-06-29", "close": 329.390015, "volume": 7981800, "open": 328.2799987792969, "high": 332.3900146484375, "low": 327.20001220703125 }, { "date": "2026-06-30", "close": 327.329987, "volume": 8080100, "open": 328.8900146484375, "high": 330.44000244140625, "low": 326.67999267578125 }, { "date": "2026-07-01", "close": 334.070007, "volume": 15210200, "open": 328.3699951171875, "high": 335.6400146484375, "low": 325.010009765625 }, { "date": "2026-07-02", "close": 334.470001, "volume": 8413900, "open": 338.0199890136719, "high": 340.0, "low": 331.7699890136719 }, { "date": "2026-07-06", "close": 337.720001, "volume": 8673500, "open": 335.0, "high": 339.7200012207031, "low": 334.1099853515625 }, { "date": "2026-07-07", "close": 339.220001, "volume": 7115800, "open": 340.9800109863281, "high": 341.3999938964844, "low": 337.0899963378906 }, { "date": "2026-07-08", "close": 330.619995, "volume": 18505200, "open": 336.5299987792969, "high": 336.5299987792969, "low": 330.1300048828125 }, { "date": "2026-07-09", "close": 335.470001, "volume": 15570600, "open": 331.4599914550781, "high": 337.0, "low": 330.80999755859375 }, { "date": "2026-07-10", "close": 336.470001, "volume": 6299000, "open": 337.4700012207031, "high": 338.5899963378906, "low": 335.7699890136719 }, { "date": "2026-07-13", "close": 334.529999, "volume": 7120300, "open": 338.3399963378906, "high": 338.3500061035156, "low": 332.5 }, { "date": "2026-07-14", "close": 342.890015, "volume": 14537900, "open": 327.0, "high": 344.7300109863281, "low": 325.75 }, { "date": "2026-07-15", "close": 346.910004, "volume": 10750000, "open": 345.8500061035156, "high": 351.239990234375, "low": 344.04998779296875 }, { "date": "2026-07-16", "close": 343.149994, "volume": 12432400, "open": 349.2799987792969, "high": 349.3399963378906, "low": 341.1099853515625 }, { "date": "2026-07-17", "close": 341.100006, "volume": 9250900, "open": 339.0299987792969, "high": 346.1300048828125, "low": 335.04998779296875 }, { "date": "2026-07-20", "close": 338.869995, "volume": 7723300, "open": 341.79998779296875, "high": 344.260009765625, "low": 337.3699951171875 }, { "date": "2026-07-21", "close": 345.230011, "volume": 6015300, "open": 340.1199951171875, "high": 345.739990234375, "low": 337.29998779296875 }, { "date": "2026-07-22", "close": 348.209991, "volume": 8040200, "open": 345.07000732421875, "high": 349.07000732421875, "low": 344.25 }, { "date": "2026-07-23", "close": 349.899994, "volume": 10913000, "open": 346.5799865722656, "high": 349.9200134277344, "low": 345.4200134277344 }, { "date": "2026-07-24", "close": 353.209991, "volume": 7520800, "open": 350.6400146484375, "high": 353.3699951171875, "low": 347.5 }, { "date": "2026-07-27", "close": 356.200012, "volume": 7884900, "open": 357.8900146484375, "high": 359.04998779296875, "low": 352.5799865722656 }, { "date": "2026-07-28", "close": 357.309998, "volume": 6533800, "open": 357.29998779296875, "high": 359.29998779296875, "low": 354.1499938964844 }, { "date": "2026-07-29", "close": 344.709991, "volume": 8265300, "open": 356.5, "high": 357.3699951171875, "low": 343.7799987792969 }, { "date": "2026-07-30", "close": 350.850006, "volume": 7606500, "open": 347.5400085449219, "high": 352.2799987792969, "low": 345.3699951171875 }, { "date": "2026-07-31", "close": 351.790009, "volume": 6603400, "open": 353.29998779296875, "high": 354.4700012207031, "low": 349.70001220703125 }, { "date": "2026-08-03", "close": 352.640015, "volume": 6436600, "open": 353.75, "high": 355.6199951171875, "low": 350.8399963378906 }, { "date": "2026-08-04", "close": 357.519989, "volume": 8477200, "open": 355.0, "high": 363.0, "low": 353.8699951171875 }, { "date": "2026-08-05", "close": 359.23999, "volume": 5269500, "open": 358.9700012207031, "high": 362.1700134277344, "low": 358.20001220703125 }, { "date": "2026-08-06", "close": 356.299988, "volume": 5820100, "open": 362.80999755859375, "high": 362.80999755859375, "low": 354.95001220703125 }, { "date": "2026-08-07", "close": 357.519989, "volume": 4566200, "open": 355.760009765625, "high": 358.8500061035156, "low": 353.3299865722656 }, { "date": "2026-08-10", "close": 359.790009, "volume": 5327500, "open": 357.9599914550781, "high": 359.989990234375, "low": 356.5 }, { "date": "2026-08-11", "close": 362.040009, "volume": 4576500, "open": 360.04998779296875, "high": 363.1199951171875, "low": 358.6000061035156 }, { "date": "2026-08-12", "close": 365.179993, "volume": 4366800, "open": 362.9700012207031, "high": 366.0899963378906, "low": 361.29998779296875 }, { "date": "2026-08-13", "close": 363.109985, "volume": 5102700, "open": 366.5, "high": 366.5, "low": 361.5199890136719 }, { "date": "2026-08-14", "close": 362.839996, "volume": 5058600, "open": 363.0, "high": 365.8999938964844, "low": 361.45001220703125 }, { "date": "2026-08-17", "close": 360.959991, "volume": 5282600, "open": 361.94000244140625, "high": 365.75, "low": 360.9599914550781 }, { "date": "2026-08-18", "close": 363.25, "volume": 5525100, "open": 362.3399963378906, "high": 363.57000732421875, "low": 359.2699890136719 }, { "date": "2026-08-19", "close": 357.26001, "volume": 6696200, "open": 363.010009765625, "high": 363.04998779296875, "low": 355.6499938964844 }, { "date": "2026-08-20", "close": 351.549988, "volume": 6799700, "open": 357.6000061035156, "high": 357.95001220703125, "low": 351.54998779296875 }, { "date": "2026-08-21", "close": 351.579987, "volume": 8112100, "open": 354.07000732421875, "high": 356.8599853515625, "low": 350.3699951171875 }, { "date": "2026-08-24", "close": 356.390015, "volume": 4394400, "open": 353.29998779296875, "high": 358.2799987792969, "low": 352.82000732421875 }, { "date": "2026-08-25", "close": 356.690002, "volume": 4298000, "open": 357.0, "high": 357.3699951171875, "low": 353.07000732421875 }, { "date": "2026-08-26", "close": 356.5, "volume": 5796500, "open": 356.5, "high": 358.3500061035156, "low": 354.6000061035156 }, { "date": "2026-08-27", "close": 354.220001, "volume": 5209900, "open": 354.67999267578125, "high": 357.57000732421875, "low": 352.2300109863281 }, { "date": "2026-08-28", "close": 357.619995, "volume": 3914500, "open": 355.6700134277344, "high": 358.7300109863281, "low": 354.2200012207031 }, { "date": "2026-08-31", "close": 356.019989, "volume": 7962900, "open": 355.8999938964844, "high": 357.7699890136719, "low": 354.7699890136719 }, { "date": "2026-09-01", "close": 354.950012, "volume": 5079000, "open": 355.7300109863281, "high": 359.92999267578125, "low": 354.1199951171875 }, { "date": "2026-09-02", "close": 356.220001, "volume": 5341400, "open": 357.54998779296875, "high": 361.4700012207031, "low": 353.7900085449219 }, { "date": "2026-09-03", "close": 362.059998, "volume": 5414200, "open": 358.67999267578125, "high": 362.8500061035156, "low": 356.3900146484375 }, { "date": "2026-09-04", "close": 358.640015, "volume": 4873500, "open": 361.0, "high": 362.8599853515625, "low": 355.20001220703125 }, { "date": "2026-09-08", "close": 353.51001, "volume": 5631400, "open": 357.1000061035156, "high": 358.54998779296875, "low": 353.2300109863281 }, { "date": "2026-09-09", "close": 354.709991, "volume": 6318200, "open": 352.0, "high": 356.3299865722656, "low": 348.69000244140625 }, { "date": "2026-09-10", "close": 353.559998, "volume": 4184200, "open": 353.510009765625, "high": 354.2200012207031, "low": 351.1199951171875 }, { "date": "2026-09-11", "close": 356.230011, "volume": 5354600, "open": 358.32000732421875, "high": 360.04998779296875, "low": 354.7900085449219 }, { "date": "2026-09-14", "close": 350.130005, "volume": 9609900, "open": 354.2300109863281, "high": 355.2799987792969, "low": 347.54998779296875 }, { "date": "2026-09-15", "close": 352.48999, "volume": 14026500, "open": 351.0, "high": 354.70001220703125, "low": 343.07000732421875 }, { "date": "2026-09-16", "close": 348.920013, "volume": 8303400, "open": 353.3800048828125, "high": 355.6000061035156, "low": 344.69000244140625 }, { "date": "2026-09-17", "close": 349.309998, "volume": 6480100, "open": 352.25, "high": 353.489990234375, "low": 345.2699890136719 }, { "date": "2026-09-18", "close": 349.670013, "volume": 18312400, "open": 347.8900146484375, "high": 349.6700134277344, "low": 345.010009765625 }, { "date": "2026-09-21", "close": 352.040009, "volume": 6414700, "open": 353.6700134277344, "high": 354.5, "low": 350.0799865722656 }, { "date": "2026-09-22", "close": 340.0, "volume": 11485600, "open": 352.0, "high": 352.1000061035156, "low": 337.29998779296875 }, { "date": "2026-09-23", "close": 337.529999, "volume": 7068500, "open": 337.6099853515625, "high": 341.44000244140625, "low": 336.9800109863281 }, { "date": "2026-09-24", "close": 338.559998, "volume": 6934300, "open": 338.1199951171875, "high": 339.3699951171875, "low": 335.2799987792969 }, { "date": "2026-09-25", "close": 343.059998, "volume": 11460300, "open": 340.7699890136719, "high": 343.30999755859375, "low": 338.6400146484375 }, { "date": "2026-09-28", "close": 336.589996, "volume": 10483700, "open": 341.8299865722656, "high": 342.0, "low": 336.29998779296875 }, { "date": "2026-09-29", "close": 334.980011, "volume": 7254900, "open": 337.0, "high": 338.75, "low": 333.3299865722656 }, { "date": "2026-09-30", "close": 330.829987, "volume": 9113300, "open": 334.8900146484375, "high": 336.3399963378906, "low": 330.8299865722656 }, { "date": "2026-10-01", "close": 333.179993, "volume": 8160000, "open": 328.75, "high": 333.5799865722656, "low": 325.8699951171875 }, { "date": "2026-10-02", "close": 332.380005, "volume": 6658200, "open": 334.0, "high": 334.8500061035156, "low": 330.0 }, { "date": "2026-10-05", "close": 332.380005, "volume": 5346100, "open": 333.30999755859375, "high": 333.75, "low": 330.5899963378906 }, { "date": "2026-10-06", "close": 331.279999, "volume": 6286800, "open": 332.7300109863281, "high": 333.7900085449219, "low": 330.92999267578125 }, { "date": "2026-10-07", "close": 329.579987, "volume": 7003000, "open": 327.20001220703125, "high": 329.8699951171875, "low": 325.07000732421875 }, { "date": "2026-10-08", "close": 331.420013, "volume": 8060800, "open": 327.25, "high": 332.30999755859375, "low": 325.6300048828125 }, { "date": "2026-10-09", "close": 332.98999, "volume": 5052000, "open": 331.20001220703125, "high": 333.5400085449219, "low": 330.5799865722656 }, { "date": "2026-10-12", "close": 334.299988, "volume": 5680400, "open": 334.29998779296875, "high": 336.3399963378906, "low": 333.54998779296875 }, { "date": "2026-10-13", "close": 331.429993, "volume": 13753800, "open": 339.9700012207031, "high": 344.3599853515625, "low": 331.1700134277344 }, { "date": "2026-10-14", "close": 335.279999, "volume": 10248200, "open": 327.1700134277344, "high": 336.20001220703125, "low": 326.3999938964844 }, { "date": "2026-10-15", "close": 335.529999, "volume": 8687000, "open": 337.25, "high": 337.25, "low": 332.239990234375 }, { "date": "2026-10-16", "close": 339.720001, "volume": 8413800, "open": 339.45001220703125, "high": 344.3999938964844, "low": 337.5199890136719 }, { "date": "2026-10-19", "close": 333.529999, "volume": 6925800, "open": 339.2200012207031, "high": 341.010009765625, "low": 333.2200012207031 }, { "date": "2026-10-20", "close": 335.26001, "volume": 6157500, "open": 333.9700012207031, "high": 339.8599853515625, "low": 332.54998779296875 }, { "date": "2026-10-21", "close": 335.190002, "volume": 5770600, "open": 337.1199951171875, "high": 337.1199951171875, "low": 332.6499938964844 }, { "date": "2026-10-22", "close": 336.540009, "volume": 6199100, "open": 332.2799987792969, "high": 336.6199951171875, "low": 332.260009765625 }, { "date": "2026-10-23", "close": 331.579987, "volume": 4779500, "open": 333.0, "high": 335.1400146484375, "low": 330.3999938964844 }, { "date": "2026-10-26", "close": 334.040009, "volume": 6226500, "open": 334.0, "high": 336.489990234375, "low": 333.1600036621094 }, { "date": "2026-10-27", "close": 335.790009, "volume": 4711400, "open": 337.0400085449219, "high": 337.510009765625, "low": 334.5 }, { "date": "2026-10-28", "close": 339.299988, "volume": 5221500, "open": 337.3800048828125, "high": 340.8800048828125, "low": 335.1700134277344 }, { "date": "2026-10-29", "close": 343.579987, "volume": 5806400, "open": 344.510009765625, "high": 345.75, "low": 342.3500061035156 }, { "date": "2026-10-30", "close": 337.040009, "volume": 7904700, "open": 345.2900085449219, "high": 345.2900085449219, "low": 335.1199951171875 }, { "date": "2026-11-02", "close": 340.579987, "volume": 6014700, "open": 340.94000244140625, "high": 342.42999267578125, "low": 339.9200134277344 }, { "date": "2026-11-03", "close": 337.980011, "volume": 6764300, "open": 340.0, "high": 340.75, "low": 335.82000732421875 }, { "date": "2026-11-04", "close": 352.109985, "volume": 10378200, "open": 346.0, "high": 352.3299865722656, "low": 342.2099914550781 }, { "date": "2026-11-05", "close": 337.339996, "volume": 12951600, "open": 358.6400146484375, "high": 359.79998779296875, "low": 335.92999267578125 }, { "date": "2026-11-06", "close": 334.48999, "volume": 7818400, "open": 333.1499938964844, "high": 341.7900085449219, "low": 333.0 }, { "date": "2026-11-09", "close": 342.079987, "volume": 7055800, "open": 339.0, "high": 343.6700134277344, "low": 335.0 }, { "date": "2026-11-10", "close": 342.070007, "volume": 4992400, "open": 343.9599914550781, "high": 344.8500061035156, "low": 341.260009765625 }, { "date": "2026-11-11", "close": 343.390015, "volume": 4431400, "open": 342.8900146484375, "high": 345.0, "low": 340.82000732421875 }, { "date": "2026-11-12", "close": 342.820007, "volume": 4150300, "open": 346.0199890136719, "high": 347.20001220703125, "low": 342.3599853515625 } ], "indicators": { "sma20": 338.7215, "sma50": 340.74, "return_20d": 2.173, "rsi14": 58.53, "realized_vol_20d": 27.55 }, "status": "observed" }, "XOM": { "symbol": "XOM", "name": "Exxon Mobil Corporation", "group": "Companies", "sector": "Energy", "asset_class": "common_stock", "currency": "USD", "provider": "Yahoo Finance via yfinance", "source_url": "https://finance.yahoo.com/quote/XOM/history/", "price_basis": "unadjusted_daily_close", "collected_at": "2026-11-13T02:35:37.477188-05:00", "as_of": "2026-11-12", "close": 169.779999, "prev_close": 166.710007, "change": 3.069992, "change_pct": 1.8415, "volume": 12228700, "history": [ { "date": "2023-11-13", "close": 104.839996, "volume": 15308400, "open": 104.05000305175781, "high": 105.13999938964844, "low": 103.80999755859375 }, { "date": "2023-11-14", "close": 104.290001, "volume": 18260500, "open": 104.30000305175781, "high": 104.81999969482422, "low": 103.87000274658203 }, { "date": "2023-11-15", "close": 103.660004, "volume": 20137600, "open": 103.95999908447266, "high": 105.1500015258789, "low": 103.5 }, { "date": "2023-11-16", "close": 102.459999, "volume": 22469100, "open": 102.9000015258789, "high": 103.2699966430664, "low": 101.1500015258789 }, { "date": "2023-11-17", "close": 104.959999, "volume": 22984900, "open": 103.05999755859375, "high": 105.43000030517578, "low": 102.75 }, { "date": "2023-11-20", "close": 104.5, "volume": 17458800, "open": 105.37999725341797, "high": 105.87999725341797, "low": 104.43000030517578 }, { "date": "2023-11-21", "close": 104.459999, "volume": 14989000, "open": 104.20999908447266, "high": 104.69999694824219, "low": 103.22000122070312 }, { "date": "2023-11-22", "close": 104.010002, "volume": 18072000, "open": 102.58000183105469, "high": 104.12000274658203, "low": 101.94000244140625 }, { "date": "2023-11-24", "close": 104.57, "volume": 9480800, "open": 104.0199966430664, "high": 105.47000122070312, "low": 103.91000366210938 }, { "date": "2023-11-27", "close": 103.959999, "volume": 18013500, "open": 104.0999984741211, "high": 104.4000015258789, "low": 103.18000030517578 }, { "date": "2023-11-28", "close": 103.900002, "volume": 20629500, "open": 104.23999786376953, "high": 104.91000366210938, "low": 103.87999725341797 }, { "date": "2023-11-29", "close": 102.339996, "volume": 26802100, "open": 104.2699966430664, "high": 104.58000183105469, "low": 101.63999938964844 }, { "date": "2023-11-30", "close": 102.739998, "volume": 29254700, "open": 103.11000061035156, "high": 104.4800033569336, "low": 101.80999755859375 }, { "date": "2023-12-01", "close": 102.989998, "volume": 17845300, "open": 102.5, "high": 104.22000122070312, "low": 102.22000122070312 }, { "date": "2023-12-04", "close": 102.43, "volume": 21523900, "open": 102.12999725341797, "high": 103.36000061035156, "low": 101.58999633789062 }, { "date": "2023-12-05", "close": 100.440002, "volume": 22250300, "open": 102.2699966430664, "high": 102.33999633789062, "low": 100.29000091552734 }, { "date": "2023-12-06", "close": 99.110001, "volume": 31154800, "open": 100.0, "high": 100.72000122070312, "low": 98.33999633789062 }, { "date": "2023-12-07", "close": 98.419998, "volume": 29990700, "open": 99.86000061035156, "high": 100.83999633789062, "low": 98.08999633789062 }, { "date": "2023-12-08", "close": 99.550003, "volume": 22074900, "open": 99.0199966430664, "high": 99.79000091552734, "low": 98.75 }, { "date": "2023-12-11", "close": 99.620003, "volume": 22252300, "open": 99.80000305175781, "high": 99.86000061035156, "low": 98.58000183105469 }, { "date": "2023-12-12", "close": 98.050003, "volume": 26084000, "open": 98.68000030517578, "high": 98.68000030517578, "low": 97.4800033569336 }, { "date": "2023-12-13", "close": 98.919998, "volume": 19915400, "open": 98.04000091552734, "high": 99.02999877929688, "low": 97.66000366210938 }, { "date": "2023-12-14", "close": 101.580002, "volume": 26165700, "open": 99.8499984741211, "high": 102.13999938964844, "low": 99.72000122070312 }, { "date": "2023-12-15", "close": 100.900002, "volume": 55527000, "open": 100.58999633789062, "high": 101.0, "low": 100.30999755859375 }, { "date": "2023-12-18", "close": 101.650002, "volume": 21610400, "open": 102.12999725341797, "high": 103.11000061035156, "low": 101.5199966430664 }, { "date": "2023-12-19", "close": 102.989998, "volume": 18904700, "open": 102.0, "high": 103.19000244140625, "low": 101.79000091552734 }, { "date": "2023-12-20", "close": 101.269997, "volume": 20988900, "open": 103.5, "high": 103.94000244140625, "low": 101.12999725341797 }, { "date": "2023-12-21", "close": 101.730003, "volume": 19250900, "open": 101.47000122070312, "high": 102.01000213623047, "low": 100.80999755859375 }, { "date": "2023-12-22", "close": 101.910004, "volume": 12927800, "open": 102.30999755859375, "high": 102.94000244140625, "low": 101.81999969482422 }, { "date": "2023-12-26", "close": 102.139999, "volume": 16835100, "open": 102.73999786376953, "high": 103.02999877929688, "low": 102.12000274658203 }, { "date": "2023-12-27", "close": 101.660004, "volume": 14558800, "open": 102.04000091552734, "high": 102.55000305175781, "low": 101.33999633789062 }, { "date": "2023-12-28", "close": 100.190002, "volume": 16329300, "open": 101.38999938964844, "high": 101.61000061035156, "low": 100.12999725341797 }, { "date": "2023-12-29", "close": 99.980003, "volume": 17746400, "open": 100.37000274658203, "high": 100.58999633789062, "low": 99.62000274658203 }, { "date": "2024-01-02", "close": 102.360001, "volume": 23483000, "open": 100.91999816894531, "high": 103.0999984741211, "low": 100.8499984741211 }, { "date": "2024-01-03", "close": 103.220001, "volume": 23490800, "open": 102.2699966430664, "high": 103.62000274658203, "low": 101.66000366210938 }, { "date": "2024-01-04", "close": 102.32, "volume": 19395200, "open": 104.08000183105469, "high": 104.56999969482422, "low": 102.05000305175781 }, { "date": "2024-01-05", "close": 102.629997, "volume": 15827400, "open": 103.16999816894531, "high": 103.4000015258789, "low": 102.12999725341797 }, { "date": "2024-01-08", "close": 100.919998, "volume": 23370100, "open": 100.7300033569336, "high": 101.04000091552734, "low": 98.9000015258789 }, { "date": "2024-01-09", "close": 99.669998, "volume": 19496600, "open": 101.29000091552734, "high": 101.29000091552734, "low": 99.19000244140625 }, { "date": "2024-01-10", "close": 98.690002, "volume": 18206100, "open": 99.80000305175781, "high": 99.80000305175781, "low": 98.16000366210938 }, { "date": "2024-01-11", "close": 98.669998, "volume": 15833400, "open": 99.04000091552734, "high": 99.5, "low": 98.55999755859375 }, { "date": "2024-01-12", "close": 99.949997, "volume": 18041700, "open": 100.13999938964844, "high": 100.6500015258789, "low": 99.16999816894531 }, { "date": "2024-01-16", "close": 97.690002, "volume": 20235700, "open": 99.81999969482422, "high": 100.01000213623047, "low": 97.52999877929688 }, { "date": "2024-01-17", "close": 96.980003, "volume": 18384000, "open": 96.5999984741211, "high": 97.95999908447266, "low": 96.58000183105469 }, { "date": "2024-01-18", "close": 96.800003, "volume": 20940300, "open": 97.0, "high": 97.08999633789062, "low": 95.81999969482422 }, { "date": "2024-01-19", "close": 96.949997, "volume": 20088400, "open": 96.72000122070312, "high": 97.0199966430664, "low": 96.41000366210938 }, { "date": "2024-01-22", "close": 96.82, "volume": 19955900, "open": 96.69999694824219, "high": 97.0999984741211, "low": 95.7699966430664 }, { "date": "2024-01-23", "close": 97.910004, "volume": 15863400, "open": 96.80999755859375, "high": 98.5, "low": 96.7300033569336 }, { "date": "2024-01-24", "close": 99.599998, "volume": 17330600, "open": 98.31999969482422, "high": 99.6500015258789, "low": 97.73999786376953 }, { "date": "2024-01-25", "close": 102.129997, "volume": 22089500, "open": 100.30999755859375, "high": 102.18000030517578, "low": 99.62000274658203 }, { "date": "2024-01-26", "close": 103.0, "volume": 20817200, "open": 101.97000122070312, "high": 103.08000183105469, "low": 101.19000244140625 }, { "date": "2024-01-29", "close": 103.129997, "volume": 18317500, "open": 102.9800033569336, "high": 103.19999694824219, "low": 101.86000061035156 }, { "date": "2024-01-30", "close": 104.849998, "volume": 19610900, "open": 102.41000366210938, "high": 104.87999725341797, "low": 102.0999984741211 }, { "date": "2024-01-31", "close": 102.809998, "volume": 22415300, "open": 104.73999786376953, "high": 104.87999725341797, "low": 102.7699966430664 }, { "date": "2024-02-01", "close": 102.389999, "volume": 19240700, "open": 103.56999969482422, "high": 104.01000213623047, "low": 101.62000274658203 }, { "date": "2024-02-02", "close": 101.970001, "volume": 21973400, "open": 103.75, "high": 104.0, "low": 101.61000061035156 }, { "date": "2024-02-05", "close": 101.550003, "volume": 17190900, "open": 101.44999694824219, "high": 102.37999725341797, "low": 100.5 }, { "date": "2024-02-06", "close": 102.25, "volume": 13347900, "open": 102.06999969482422, "high": 103.04000091552734, "low": 101.56999969482422 }, { "date": "2024-02-07", "close": 102.220001, "volume": 13826800, "open": 102.25, "high": 102.7300033569336, "low": 101.18000030517578 }, { "date": "2024-02-08", "close": 103.970001, "volume": 19636900, "open": 102.33999633789062, "high": 104.41999816894531, "low": 102.11000061035156 }, { "date": "2024-02-09", "close": 101.769997, "volume": 20410500, "open": 104.0999984741211, "high": 104.83999633789062, "low": 101.69999694824219 }, { "date": "2024-02-12", "close": 103.169998, "volume": 18173100, "open": 102.16000366210938, "high": 103.4000015258789, "low": 102.0 }, { "date": "2024-02-13", "close": 101.339996, "volume": 18917400, "open": 102.76000213623047, "high": 103.08999633789062, "low": 100.5999984741211 }, { "date": "2024-02-14", "close": 100.839996, "volume": 17651300, "open": 101.87000274658203, "high": 102.62000274658203, "low": 100.41999816894531 }, { "date": "2024-02-15", "close": 103.730003, "volume": 23196300, "open": 100.5999984741211, "high": 103.94000244140625, "low": 100.5999984741211 }, { "date": "2024-02-16", "close": 103.730003, "volume": 20151400, "open": 104.01000213623047, "high": 104.62999725341797, "low": 103.5199966430664 }, { "date": "2024-02-20", "close": 102.75, "volume": 17650000, "open": 103.83999633789062, "high": 104.12000274658203, "low": 102.6500015258789 }, { "date": "2024-02-21", "close": 104.849998, "volume": 20991300, "open": 103.0199966430664, "high": 104.9800033569336, "low": 102.98999786376953 }, { "date": "2024-02-22", "close": 104.760002, "volume": 20470700, "open": 104.16000366210938, "high": 105.41000366210938, "low": 103.44999694824219 }, { "date": "2024-02-23", "close": 103.839996, "volume": 15975900, "open": 103.87999725341797, "high": 104.08999633789062, "low": 102.87999725341797 }, { "date": "2024-02-26", "close": 104.25, "volume": 13360800, "open": 103.72000122070312, "high": 104.94000244140625, "low": 103.05000305175781 }, { "date": "2024-02-27", "close": 104.029999, "volume": 16360000, "open": 104.68000030517578, "high": 105.1500015258789, "low": 103.8499984741211 }, { "date": "2024-02-28", "close": 104.32, "volume": 14810500, "open": 104.47000122070312, "high": 105.43000030517578, "low": 104.0 }, { "date": "2024-02-29", "close": 104.519997, "volume": 17566100, "open": 104.68000030517578, "high": 105.06999969482422, "low": 104.22000122070312 }, { "date": "2024-03-01", "close": 105.839996, "volume": 18460100, "open": 105.72000122070312, "high": 106.38999938964844, "low": 105.37999725341797 }, { "date": "2024-03-04", "close": 104.360001, "volume": 18138000, "open": 105.66000366210938, "high": 105.8499984741211, "low": 104.02999877929688 }, { "date": "2024-03-05", "close": 105.639999, "volume": 19952700, "open": 104.52999877929688, "high": 106.2699966430664, "low": 104.31999969482422 }, { "date": "2024-03-06", "close": 106.769997, "volume": 20472800, "open": 106.62000274658203, "high": 107.56999969482422, "low": 106.1500015258789 }, { "date": "2024-03-07", "close": 107.370003, "volume": 15195400, "open": 106.5999984741211, "high": 107.9800033569336, "low": 106.5999984741211 }, { "date": "2024-03-08", "close": 108.379997, "volume": 16281500, "open": 107.2300033569336, "high": 108.4000015258789, "low": 106.7699966430664 }, { "date": "2024-03-11", "close": 109.019997, "volume": 17577300, "open": 108.25, "high": 109.12000274658203, "low": 107.33999633789062 }, { "date": "2024-03-12", "close": 108.32, "volume": 14957200, "open": 109.05999755859375, "high": 109.27999877929688, "low": 108.02999877929688 }, { "date": "2024-03-13", "close": 109.529999, "volume": 17122200, "open": 109.13999938964844, "high": 110.3499984741211, "low": 109.11000061035156 }, { "date": "2024-03-14", "close": 111.470001, "volume": 22121000, "open": 109.83000183105469, "high": 111.55000305175781, "low": 109.69000244140625 }, { "date": "2024-03-15", "close": 111.269997, "volume": 38264400, "open": 110.8499984741211, "high": 112.30000305175781, "low": 110.8499984741211 }, { "date": "2024-03-18", "close": 112.300003, "volume": 16770500, "open": 111.79000091552734, "high": 112.86000061035156, "low": 111.0999984741211 }, { "date": "2024-03-19", "close": 113.089996, "volume": 14878800, "open": 112.22000122070312, "high": 113.48999786376953, "low": 112.05999755859375 }, { "date": "2024-03-20", "close": 112.989998, "volume": 16119700, "open": 112.72000122070312, "high": 113.4000015258789, "low": 112.12999725341797 }, { "date": "2024-03-21", "close": 113.489998, "volume": 14878000, "open": 112.91999816894531, "high": 113.91000366210938, "low": 112.56999969482422 }, { "date": "2024-03-22", "close": 113.489998, "volume": 14701900, "open": 113.4800033569336, "high": 113.69000244140625, "low": 112.81999969482422 }, { "date": "2024-03-25", "close": 114.650002, "volume": 14011700, "open": 113.83000183105469, "high": 115.77999877929688, "low": 113.83000183105469 }, { "date": "2024-03-26", "close": 113.790001, "volume": 13152300, "open": 114.66000366210938, "high": 114.9800033569336, "low": 113.41000366210938 }, { "date": "2024-03-27", "close": 114.970001, "volume": 12415700, "open": 113.4800033569336, "high": 115.05999755859375, "low": 113.41000366210938 }, { "date": "2024-03-28", "close": 116.239998, "volume": 18482100, "open": 115.52999877929688, "high": 116.44999694824219, "low": 115.05999755859375 }, { "date": "2024-04-01", "close": 116.989998, "volume": 13817000, "open": 116.41000366210938, "high": 117.23999786376953, "low": 115.37999725341797 }, { "date": "2024-04-02", "close": 119.279999, "volume": 19919600, "open": 117.91999816894531, "high": 119.5999984741211, "low": 117.33000183105469 }, { "date": "2024-04-03", "close": 119.300003, "volume": 16504300, "open": 119.4800033569336, "high": 119.75, "low": 118.7300033569336 }, { "date": "2024-04-04", "close": 119.720001, "volume": 18467400, "open": 119.05000305175781, "high": 119.87999725341797, "low": 118.63999938964844 }, { "date": "2024-04-05", "close": 121.370003, "volume": 21720600, "open": 119.9800033569336, "high": 122.1500015258789, "low": 119.63999938964844 }, { "date": "2024-04-08", "close": 120.550003, "volume": 17513900, "open": 121.08000183105469, "high": 121.73999786376953, "low": 120.20999908447266 }, { "date": "2024-04-09", "close": 121.18, "volume": 14132300, "open": 121.0, "high": 121.6500015258789, "low": 120.33999633789062 }, { "date": "2024-04-10", "close": 122.199997, "volume": 17409200, "open": 121.22000122070312, "high": 122.47000122070312, "low": 120.7300033569336 }, { "date": "2024-04-11", "close": 121.790001, "volume": 17555900, "open": 122.69000244140625, "high": 122.69000244140625, "low": 120.33999633789062 }, { "date": "2024-04-12", "close": 120.370003, "volume": 21556200, "open": 122.94999694824219, "high": 123.75, "low": 119.66999816894531 }, { "date": "2024-04-15", "close": 119.68, "volume": 15029500, "open": 121.08999633789062, "high": 121.69000244140625, "low": 119.44999694824219 }, { "date": "2024-04-16", "close": 118.690002, "volume": 18082200, "open": 119.55999755859375, "high": 120.22000122070312, "low": 117.91999816894531 }, { "date": "2024-04-17", "close": 118.629997, "volume": 14538600, "open": 118.55000305175781, "high": 119.3499984741211, "low": 117.12000274658203 }, { "date": "2024-04-18", "close": 118.519997, "volume": 13821400, "open": 119.0, "high": 119.72000122070312, "low": 117.97000122070312 }, { "date": "2024-04-19", "close": 119.879997, "volume": 21572400, "open": 119.16000366210938, "high": 120.93000030517578, "low": 118.94999694824219 }, { "date": "2024-04-22", "close": 120.559998, "volume": 16340700, "open": 119.26000213623047, "high": 121.56999969482422, "low": 118.43000030517578 }, { "date": "2024-04-23", "close": 121.029999, "volume": 13929800, "open": 120.0, "high": 121.05999755859375, "low": 119.44999694824219 }, { "date": "2024-04-24", "close": 121.050003, "volume": 12101200, "open": 120.30000305175781, "high": 121.26000213623047, "low": 119.38999938964844 }, { "date": "2024-04-25", "close": 121.330002, "volume": 16041000, "open": 121.02999877929688, "high": 121.76000213623047, "low": 119.4000015258789 }, { "date": "2024-04-26", "close": 117.959999, "volume": 27289500, "open": 119.0, "high": 119.0999984741211, "low": 116.22000122070312 }, { "date": "2024-04-29", "close": 119.639999, "volume": 17309900, "open": 117.76000213623047, "high": 120.05000305175781, "low": 117.76000213623047 }, { "date": "2024-04-30", "close": 118.269997, "volume": 21083300, "open": 119.11000061035156, "high": 120.19999694824219, "low": 117.9800033569336 }, { "date": "2024-05-01", "close": 116.029999, "volume": 27777700, "open": 118.27999877929688, "high": 118.47000122070312, "low": 115.66000366210938 }, { "date": "2024-05-02", "close": 116.239998, "volume": 25513600, "open": 116.26000213623047, "high": 117.26000213623047, "low": 115.9000015258789 }, { "date": "2024-05-03", "close": 116.0, "volume": 28023300, "open": 116.0, "high": 116.06999969482422, "low": 114.12999725341797 }, { "date": "2024-05-06", "close": 116.75, "volume": 31401300, "open": 116.66999816894531, "high": 118.33999633789062, "low": 116.4000015258789 }, { "date": "2024-05-07", "close": 116.169998, "volume": 30122000, "open": 117.27999877929688, "high": 117.58000183105469, "low": 115.93000030517578 }, { "date": "2024-05-08", "close": 116.150002, "volume": 18957200, "open": 115.70999908447266, "high": 116.94999694824219, "low": 115.41000366210938 }, { "date": "2024-05-09", "close": 118.440002, "volume": 17564000, "open": 116.19999694824219, "high": 118.52999877929688, "low": 116.19000244140625 }, { "date": "2024-05-10", "close": 117.959999, "volume": 13648100, "open": 118.54000091552734, "high": 118.66000366210938, "low": 117.58000183105469 }, { "date": "2024-05-13", "close": 117.910004, "volume": 15060600, "open": 118.41999816894531, "high": 119.04000091552734, "low": 117.12000274658203 }, { "date": "2024-05-14", "close": 117.669998, "volume": 15079100, "open": 116.79000091552734, "high": 117.73999786376953, "low": 116.4800033569336 }, { "date": "2024-05-15", "close": 118.580002, "volume": 18244300, "open": 117.61000061035156, "high": 118.83999633789062, "low": 116.08000183105469 }, { "date": "2024-05-16", "close": 117.870003, "volume": 15745200, "open": 118.54000091552734, "high": 119.30000305175781, "low": 117.54000091552734 }, { "date": "2024-05-17", "close": 119.639999, "volume": 15104500, "open": 118.30000305175781, "high": 119.83000183105469, "low": 117.95999908447266 }, { "date": "2024-05-20", "close": 118.669998, "volume": 11551300, "open": 119.7300033569336, "high": 119.88999938964844, "low": 118.55000305175781 }, { "date": "2024-05-21", "close": 117.849998, "volume": 14495000, "open": 118.4000015258789, "high": 119.44999694824219, "low": 117.77999877929688 }, { "date": "2024-05-22", "close": 115.480003, "volume": 17879300, "open": 117.45999908447266, "high": 117.45999908447266, "low": 114.95999908447266 }, { "date": "2024-05-23", "close": 113.510002, "volume": 15979800, "open": 115.5999984741211, "high": 117.51000213623047, "low": 113.36000061035156 }, { "date": "2024-05-24", "close": 113.419998, "volume": 12212900, "open": 114.83999633789062, "high": 115.08000183105469, "low": 113.04000091552734 }, { "date": "2024-05-28", "close": 114.860001, "volume": 13978300, "open": 113.5199966430664, "high": 115.11000061035156, "low": 113.06999969482422 }, { "date": "2024-05-29", "close": 113.629997, "volume": 13902000, "open": 114.52999877929688, "high": 114.55000305175781, "low": 112.80999755859375 }, { "date": "2024-05-30", "close": 113.989998, "volume": 14683700, "open": 113.2699966430664, "high": 114.12999725341797, "low": 112.95999908447266 }, { "date": "2024-05-31", "close": 117.260002, "volume": 29037400, "open": 114.12000274658203, "high": 117.48999786376953, "low": 113.98999786376953 }, { "date": "2024-06-03", "close": 114.449997, "volume": 19589300, "open": 116.30000305175781, "high": 116.36000061035156, "low": 113.76000213623047 }, { "date": "2024-06-04", "close": 112.669998, "volume": 19412200, "open": 113.0, "high": 113.08999633789062, "low": 110.91999816894531 }, { "date": "2024-06-05", "close": 113.120003, "volume": 14863500, "open": 112.88999938964844, "high": 113.19000244140625, "low": 111.4800033569336 }, { "date": "2024-06-06", "close": 113.970001, "volume": 13154100, "open": 112.75, "high": 114.04000091552734, "low": 112.11000061035156 }, { "date": "2024-06-07", "close": 112.75, "volume": 13289200, "open": 113.79000091552734, "high": 114.9000015258789, "low": 112.66999816894531 }, { "date": "2024-06-10", "close": 113.080002, "volume": 15239700, "open": 113.05999755859375, "high": 114.22000122070312, "low": 112.69999694824219 }, { "date": "2024-06-11", "close": 112.169998, "volume": 12462400, "open": 112.48999786376953, "high": 112.66999816894531, "low": 111.30999755859375 }, { "date": "2024-06-12", "close": 110.93, "volume": 13606800, "open": 113.30000305175781, "high": 113.30000305175781, "low": 110.54000091552734 }, { "date": "2024-06-13", "close": 110.040001, "volume": 14466900, "open": 110.83999633789062, "high": 110.86000061035156, "low": 109.72000122070312 }, { "date": "2024-06-14", "close": 109.110001, "volume": 13313400, "open": 110.0199966430664, "high": 110.20999908447266, "low": 108.58999633789062 }, { "date": "2024-06-17", "close": 108.360001, "volume": 21147900, "open": 109.16999816894531, "high": 109.45999908447266, "low": 108.18000030517578 }, { "date": "2024-06-18", "close": 109.379997, "volume": 17762900, "open": 109.02999877929688, "high": 110.72000122070312, "low": 108.80000305175781 }, { "date": "2024-06-20", "close": 111.739998, "volume": 17433200, "open": 109.91000366210938, "high": 112.62000274658203, "low": 109.58999633789062 }, { "date": "2024-06-21", "close": 110.760002, "volume": 52212500, "open": 111.9000015258789, "high": 112.69999694824219, "low": 110.76000213623047 }, { "date": "2024-06-24", "close": 114.050003, "volume": 16266700, "open": 111.63999938964844, "high": 114.52999877929688, "low": 111.63999938964844 }, { "date": "2024-06-25", "close": 114.370003, "volume": 14188900, "open": 114.11000061035156, "high": 114.55000305175781, "low": 113.45999908447266 }, { "date": "2024-06-26", "close": 114.410004, "volume": 15771800, "open": 114.38999938964844, "high": 114.81999969482422, "low": 113.13999938964844 }, { "date": "2024-06-27", "close": 114.900002, "volume": 16812700, "open": 114.98999786376953, "high": 114.98999786376953, "low": 114.11000061035156 }, { "date": "2024-06-28", "close": 115.120003, "volume": 24565900, "open": 115.86000061035156, "high": 116.54000091552734, "low": 114.68000030517578 }, { "date": "2024-07-01", "close": 114.959999, "volume": 11972900, "open": 115.70999908447266, "high": 116.73999786376953, "low": 114.52999877929688 }, { "date": "2024-07-02", "close": 114.18, "volume": 13326700, "open": 115.9000015258789, "high": 115.94000244140625, "low": 113.48999786376953 }, { "date": "2024-07-03", "close": 114.760002, "volume": 7732900, "open": 114.2699966430664, "high": 115.66000366210938, "low": 114.2699966430664 }, { "date": "2024-07-05", "close": 113.370003, "volume": 12631000, "open": 114.61000061035156, "high": 114.62999725341797, "low": 112.69000244140625 }, { "date": "2024-07-08", "close": 112.18, "volume": 13350500, "open": 112.38999938964844, "high": 113.55000305175781, "low": 111.41999816894531 }, { "date": "2024-07-09", "close": 110.940002, "volume": 11727000, "open": 111.11000061035156, "high": 112.54000091552734, "low": 110.62000274658203 }, { "date": "2024-07-10", "close": 111.919998, "volume": 10004100, "open": 110.91999816894531, "high": 111.95999908447266, "low": 110.41999816894531 }, { "date": "2024-07-11", "close": 113.25, "volume": 13082700, "open": 111.43000030517578, "high": 113.31999969482422, "low": 110.93000030517578 }, { "date": "2024-07-12", "close": 113.269997, "volume": 11684900, "open": 113.98999786376953, "high": 114.1500015258789, "low": 112.62999725341797 }, { "date": "2024-07-15", "close": 115.209999, "volume": 13032500, "open": 114.2699966430664, "high": 116.16000366210938, "low": 113.58000183105469 }, { "date": "2024-07-16", "close": 116.040001, "volume": 13614100, "open": 114.3499984741211, "high": 116.3499984741211, "low": 113.70999908447266 }, { "date": "2024-07-17", "close": 117.639999, "volume": 13602800, "open": 116.73999786376953, "high": 118.18000030517578, "low": 116.55000305175781 }, { "date": "2024-07-18", "close": 118.800003, "volume": 13033600, "open": 117.94999694824219, "high": 119.91999816894531, "low": 117.44000244140625 }, { "date": "2024-07-19", "close": 116.07, "volume": 16157700, "open": 118.58999633789062, "high": 118.87999725341797, "low": 115.87000274658203 }, { "date": "2024-07-22", "close": 115.269997, "volume": 12065900, "open": 115.18000030517578, "high": 115.94000244140625, "low": 114.58000183105469 }, { "date": "2024-07-23", "close": 113.410004, "volume": 11251700, "open": 114.80999755859375, "high": 115.16999816894531, "low": 113.16999816894531 }, { "date": "2024-07-24", "close": 115.010002, "volume": 14925200, "open": 113.7699966430664, "high": 115.19999694824219, "low": 113.06999969482422 }, { "date": "2024-07-25", "close": 117.43, "volume": 17021700, "open": 115.16999816894531, "high": 118.02999877929688, "low": 114.55999755859375 }, { "date": "2024-07-26", "close": 117.330002, "volume": 11252500, "open": 116.7699966430664, "high": 118.02999877929688, "low": 116.47000122070312 }, { "date": "2024-07-29", "close": 116.099998, "volume": 8861800, "open": 117.31999969482422, "high": 117.38999938964844, "low": 115.37999725341797 }, { "date": "2024-07-30", "close": 118.169998, "volume": 12483900, "open": 116.36000061035156, "high": 118.5999984741211, "low": 116.2300033569336 }, { "date": "2024-07-31", "close": 118.589996, "volume": 15137700, "open": 119.63999938964844, "high": 119.76000213623047, "low": 118.55999755859375 }, { "date": "2024-08-01", "close": 116.949997, "volume": 15051500, "open": 118.3499984741211, "high": 119.48999786376953, "low": 116.36000061035156 }, { "date": "2024-08-02", "close": 116.879997, "volume": 20403800, "open": 115.97000122070312, "high": 118.87000274658203, "low": 115.41999816894531 }, { "date": "2024-08-05", "close": 114.769997, "volume": 18025900, "open": 115.54000091552734, "high": 116.02999877929688, "low": 113.25 }, { "date": "2024-08-06", "close": 114.160004, "volume": 13647800, "open": 114.44999694824219, "high": 115.62999725341797, "low": 113.62999725341797 }, { "date": "2024-08-07", "close": 115.68, "volume": 13660700, "open": 115.44999694824219, "high": 117.12000274658203, "low": 115.26000213623047 }, { "date": "2024-08-08", "close": 117.889999, "volume": 13851000, "open": 116.08000183105469, "high": 118.11000061035156, "low": 115.7300033569336 }, { "date": "2024-08-09", "close": 118.849998, "volume": 12151900, "open": 117.88999938964844, "high": 119.30999755859375, "low": 117.36000061035156 }, { "date": "2024-08-12", "close": 119.0, "volume": 13228900, "open": 119.55000305175781, "high": 120.16999816894531, "low": 118.0199966430664 }, { "date": "2024-08-13", "close": 117.860001, "volume": 11585100, "open": 118.27999877929688, "high": 118.51000213623047, "low": 117.5 }, { "date": "2024-08-14", "close": 118.949997, "volume": 12194500, "open": 118.0999984741211, "high": 119.9000015258789, "low": 117.62999725341797 }, { "date": "2024-08-15", "close": 118.730003, "volume": 11579400, "open": 118.25, "high": 119.62999725341797, "low": 118.12000274658203 }, { "date": "2024-08-16", "close": 118.169998, "volume": 10056000, "open": 117.98999786376953, "high": 118.4800033569336, "low": 117.66000366210938 }, { "date": "2024-08-19", "close": 118.529999, "volume": 12417500, "open": 118.4000015258789, "high": 120.5, "low": 118.16999816894531 }, { "date": "2024-08-20", "close": 114.580002, "volume": 15632000, "open": 118.6500015258789, "high": 118.6500015258789, "low": 114.51000213623047 }, { "date": "2024-08-21", "close": 113.849998, "volume": 11752400, "open": 115.01000213623047, "high": 115.56999969482422, "low": 113.76000213623047 }, { "date": "2024-08-22", "close": 114.730003, "volume": 10609500, "open": 113.77999877929688, "high": 115.01000213623047, "low": 113.63999938964844 }, { "date": "2024-08-23", "close": 116.32, "volume": 10381400, "open": 115.02999877929688, "high": 116.72000122070312, "low": 115.02999877929688 }, { "date": "2024-08-26", "close": 118.809998, "volume": 13671000, "open": 117.76000213623047, "high": 118.94000244140625, "low": 116.91999816894531 }, { "date": "2024-08-27", "close": 117.68, "volume": 9991600, "open": 118.95999908447266, "high": 119.41000366210938, "low": 117.4000015258789 }, { "date": "2024-08-28", "close": 116.519997, "volume": 10742900, "open": 117.0, "high": 117.58000183105469, "low": 116.26000213623047 }, { "date": "2024-08-29", "close": 118.129997, "volume": 10753900, "open": 117.19999694824219, "high": 118.79000091552734, "low": 116.3499984741211 }, { "date": "2024-08-30", "close": 117.940002, "volume": 13284700, "open": 116.79000091552734, "high": 118.0199966430664, "low": 116.29000091552734 }, { "date": "2024-09-03", "close": 115.470001, "volume": 15725100, "open": 115.83999633789062, "high": 116.08999633789062, "low": 114.04000091552734 }, { "date": "2024-09-04", "close": 114.059998, "volume": 12620600, "open": 115.29000091552734, "high": 116.1500015258789, "low": 113.9800033569336 }, { "date": "2024-09-05", "close": 113.169998, "volume": 17200800, "open": 115.06999969482422, "high": 115.27999877929688, "low": 113.06999969482422 }, { "date": "2024-09-06", "close": 112.639999, "volume": 13467700, "open": 113.58999633789062, "high": 114.18000030517578, "low": 111.7300033569336 }, { "date": "2024-09-09", "close": 115.010002, "volume": 21645300, "open": 112.87000274658203, "high": 116.1500015258789, "low": 112.66000366210938 }, { "date": "2024-09-10", "close": 110.82, "volume": 20913400, "open": 115.0999984741211, "high": 115.4000015258789, "low": 110.16999816894531 }, { "date": "2024-09-11", "close": 109.720001, "volume": 19571900, "open": 110.77999877929688, "high": 110.94999694824219, "low": 107.7699966430664 }, { "date": "2024-09-12", "close": 111.230003, "volume": 15919500, "open": 109.9000015258789, "high": 111.33000183105469, "low": 109.76000213623047 }, { "date": "2024-09-13", "close": 111.150002, "volume": 10035400, "open": 111.47000122070312, "high": 112.47000122070312, "low": 110.93000030517578 }, { "date": "2024-09-16", "close": 112.709999, "volume": 11729000, "open": 112.05000305175781, "high": 113.08999633789062, "low": 111.69000244140625 }, { "date": "2024-09-17", "close": 114.18, "volume": 12202600, "open": 112.31999969482422, "high": 114.37000274658203, "low": 112.12000274658203 }, { "date": "2024-09-18", "close": 114.580002, "volume": 12569900, "open": 114.11000061035156, "high": 115.62999725341797, "low": 113.80999755859375 }, { "date": "2024-09-19", "close": 116.0, "volume": 12660600, "open": 116.16000366210938, "high": 117.58000183105469, "low": 115.19000244140625 }, { "date": "2024-09-20", "close": 115.269997, "volume": 36206200, "open": 115.45999908447266, "high": 115.51000213623047, "low": 114.25 }, { "date": "2024-09-23", "close": 117.360001, "volume": 16066300, "open": 115.33000183105469, "high": 117.79000091552734, "low": 115.12000274658203 }, { "date": "2024-09-24", "close": 117.050003, "volume": 11984900, "open": 117.83999633789062, "high": 118.16000366210938, "low": 116.83000183105469 }, { "date": "2024-09-25", "close": 114.769997, "volume": 13816000, "open": 116.48999786376953, "high": 117.05000305175781, "low": 114.04000091552734 }, { "date": "2024-09-26", "close": 112.800003, "volume": 16887900, "open": 111.13999938964844, "high": 113.4800033569336, "low": 111.13999938964844 }, { "date": "2024-09-27", "close": 115.82, "volume": 15964000, "open": 113.76000213623047, "high": 116.08999633789062, "low": 113.25 }, { "date": "2024-09-30", "close": 117.220001, "volume": 13247600, "open": 115.45999908447266, "high": 117.38999938964844, "low": 114.95999908447266 }, { "date": "2024-10-01", "close": 119.93, "volume": 23235900, "open": 116.04000091552734, "high": 120.5999984741211, "low": 115.93000030517578 }, { "date": "2024-10-02", "close": 121.519997, "volume": 17129700, "open": 121.93000030517578, "high": 122.81999969482422, "low": 120.19999694824219 }, { "date": "2024-10-03", "close": 122.580002, "volume": 16524300, "open": 121.9000015258789, "high": 123.16999816894531, "low": 120.93000030517578 }, { "date": "2024-10-04", "close": 124.830002, "volume": 19752300, "open": 123.19999694824219, "high": 125.19000244140625, "low": 122.43000030517578 }, { "date": "2024-10-07", "close": 125.370003, "volume": 15714400, "open": 125.25, "high": 126.33999633789062, "low": 124.86000061035156 }, { "date": "2024-10-08", "close": 122.040001, "volume": 14818500, "open": 123.87999725341797, "high": 124.0199966430664, "low": 121.26000213623047 }, { "date": "2024-10-09", "close": 122.089996, "volume": 11144900, "open": 120.9000015258789, "high": 122.58000183105469, "low": 120.80000305175781 }, { "date": "2024-10-10", "close": 123.139999, "volume": 10243300, "open": 123.16000366210938, "high": 123.69999694824219, "low": 122.29000091552734 }, { "date": "2024-10-11", "close": 123.610001, "volume": 8294800, "open": 123.0999984741211, "high": 124.02999877929688, "low": 122.94000244140625 }, { "date": "2024-10-14", "close": 124.080002, "volume": 9808100, "open": 123.23999786376953, "high": 124.26000213623047, "low": 122.62000274658203 }, { "date": "2024-10-15", "close": 120.349998, "volume": 15771300, "open": 120.81999969482422, "high": 121.94999694824219, "low": 119.77999877929688 }, { "date": "2024-10-16", "close": 120.660004, "volume": 8426800, "open": 120.88999938964844, "high": 121.44000244140625, "low": 120.5999984741211 }, { "date": "2024-10-17", "close": 120.349998, "volume": 11204900, "open": 120.76000213623047, "high": 121.58000183105469, "low": 119.70999908447266 }, { "date": "2024-10-18", "close": 120.010002, "volume": 12898600, "open": 120.44000244140625, "high": 120.63999938964844, "low": 119.1500015258789 }, { "date": "2024-10-21", "close": 120.080002, "volume": 10177800, "open": 120.9800033569336, "high": 121.4800033569336, "low": 119.72000122070312 }, { "date": "2024-10-22", "close": 120.699997, "volume": 9201400, "open": 120.26000213623047, "high": 121.19000244140625, "low": 119.94000244140625 }, { "date": "2024-10-23", "close": 120.269997, "volume": 8320300, "open": 119.97000122070312, "high": 120.75, "low": 119.4000015258789 }, { "date": "2024-10-24", "close": 119.589996, "volume": 9905600, "open": 120.0, "high": 120.44000244140625, "low": 119.12999725341797 }, { "date": "2024-10-25", "close": 119.489998, "volume": 10714600, "open": 120.19999694824219, "high": 120.43000030517578, "low": 119.31999969482422 }, { "date": "2024-10-28", "close": 118.900002, "volume": 11844500, "open": 116.79000091552734, "high": 119.01000213623047, "low": 116.7699966430664 }, { "date": "2024-10-29", "close": 117.279999, "volume": 14731000, "open": 118.58000183105469, "high": 119.16999816894531, "low": 117.06999969482422 }, { "date": "2024-10-30", "close": 116.690002, "volume": 12303700, "open": 117.66000366210938, "high": 118.2699966430664, "low": 116.4800033569336 }, { "date": "2024-10-31", "close": 116.779999, "volume": 20512000, "open": 117.1500015258789, "high": 118.66999816894531, "low": 116.68000030517578 }, { "date": "2024-11-01", "close": 114.949997, "volume": 20939300, "open": 119.93000030517578, "high": 119.94999694824219, "low": 114.83999633789062 }, { "date": "2024-11-04", "close": 118.610001, "volume": 14965400, "open": 116.06999969482422, "high": 118.69999694824219, "low": 115.93000030517578 }, { "date": "2024-11-05", "close": 118.959999, "volume": 10436700, "open": 119.08000183105469, "high": 119.20999908447266, "low": 118.01000213623047 }, { "date": "2024-11-06", "close": 121.0, "volume": 20807700, "open": 121.1500015258789, "high": 121.91000366210938, "low": 119.30000305175781 }, { "date": "2024-11-07", "close": 121.150002, "volume": 12184400, "open": 121.30000305175781, "high": 121.5, "low": 119.61000061035156 }, { "date": "2024-11-08", "close": 121.110001, "volume": 12836000, "open": 120.9800033569336, "high": 121.41999816894531, "low": 119.66000366210938 }, { "date": "2024-11-11", "close": 120.470001, "volume": 11969700, "open": 121.0, "high": 121.62000274658203, "low": 120.06999969482422 }, { "date": "2024-11-12", "close": 120.349998, "volume": 11972800, "open": 121.12999725341797, "high": 121.30999755859375, "low": 119.83999633789062 }, { "date": "2024-11-13", "close": 121.470001, "volume": 15127900, "open": 120.56999969482422, "high": 122.05000305175781, "low": 118.80000305175781 }, { "date": "2024-11-14", "close": 120.559998, "volume": 13041800, "open": 121.66000366210938, "high": 121.87999725341797, "low": 120.33000183105469 }, { "date": "2024-11-15", "close": 119.309998, "volume": 19051700, "open": 120.4000015258789, "high": 121.23999786376953, "low": 119.12999725341797 }, { "date": "2024-11-18", "close": 120.309998, "volume": 14239700, "open": 119.79000091552734, "high": 120.62000274658203, "low": 119.2699966430664 }, { "date": "2024-11-19", "close": 118.629997, "volume": 11584400, "open": 119.75, "high": 119.75, "low": 118.19999694824219 }, { "date": "2024-11-20", "close": 120.32, "volume": 11360900, "open": 119.16999816894531, "high": 120.47000122070312, "low": 118.63999938964844 }, { "date": "2024-11-21", "close": 121.93, "volume": 14675400, "open": 121.08000183105469, "high": 122.55000305175781, "low": 120.2699966430664 }, { "date": "2024-11-22", "close": 121.790001, "volume": 13323400, "open": 121.81999969482422, "high": 123.20999908447266, "low": 121.63999938964844 }, { "date": "2024-11-25", "close": 119.970001, "volume": 26580300, "open": 121.43000030517578, "high": 121.87999725341797, "low": 119.61000061035156 }, { "date": "2024-11-26", "close": 117.970001, "volume": 14827300, "open": 119.52999877929688, "high": 119.68000030517578, "low": 117.8499984741211 }, { "date": "2024-11-27", "close": 117.660004, "volume": 11079100, "open": 118.08999633789062, "high": 118.7300033569336, "low": 117.43000030517578 }, { "date": "2024-11-29", "close": 117.959999, "volume": 9426500, "open": 117.44000244140625, "high": 118.5, "low": 116.94999694824219 }, { "date": "2024-12-02", "close": 117.849998, "volume": 12687300, "open": 118.05000305175781, "high": 118.19999694824219, "low": 116.81999969482422 }, { "date": "2024-12-03", "close": 117.669998, "volume": 11756600, "open": 118.72000122070312, "high": 118.72000122070312, "low": 117.26000213623047 }, { "date": "2024-12-04", "close": 114.279999, "volume": 19520600, "open": 117.5, "high": 117.55000305175781, "low": 113.86000061035156 }, { "date": "2024-12-05", "close": 114.779999, "volume": 15751200, "open": 114.70999908447266, "high": 115.62000274658203, "low": 114.05999755859375 }, { "date": "2024-12-06", "close": 113.57, "volume": 16171100, "open": 114.54000091552734, "high": 114.7699966430664, "low": 113.5 }, { "date": "2024-12-09", "close": 112.900002, "volume": 17412600, "open": 114.63999938964844, "high": 114.94000244140625, "low": 112.75 }, { "date": "2024-12-10", "close": 112.669998, "volume": 20990900, "open": 113.58999633789062, "high": 113.87999725341797, "low": 111.75 }, { "date": "2024-12-11", "close": 111.919998, "volume": 32392200, "open": 112.0, "high": 112.38999938964844, "low": 111.11000061035156 }, { "date": "2024-12-12", "close": 111.82, "volume": 14543300, "open": 111.58999633789062, "high": 112.37999725341797, "low": 110.77999877929688 }, { "date": "2024-12-13", "close": 110.839996, "volume": 13106100, "open": 111.9000015258789, "high": 111.9000015258789, "low": 110.25 }, { "date": "2024-12-16", "close": 108.470001, "volume": 20256100, "open": 110.19999694824219, "high": 110.4000015258789, "low": 108.16000366210938 }, { "date": "2024-12-17", "close": 108.010002, "volume": 17554000, "open": 107.23999786376953, "high": 108.16999816894531, "low": 106.79000091552734 }, { "date": "2024-12-18", "close": 106.419998, "volume": 17114500, "open": 107.56999969482422, "high": 108.83000183105469, "low": 106.30999755859375 }, { "date": "2024-12-19", "close": 105.510002, "volume": 20565600, "open": 107.38999938964844, "high": 107.66999816894531, "low": 105.20999908447266 }, { "date": "2024-12-20", "close": 105.870003, "volume": 40141200, "open": 105.44999694824219, "high": 106.13999938964844, "low": 104.83999633789062 }, { "date": "2024-12-23", "close": 106.300003, "volume": 12285100, "open": 105.30999755859375, "high": 106.5999984741211, "low": 104.91999816894531 }, { "date": "2024-12-24", "close": 106.400002, "volume": 7807000, "open": 106.5199966430664, "high": 107.19000244140625, "low": 105.69999694824219 }, { "date": "2024-12-26", "close": 106.489998, "volume": 9652400, "open": 106.5199966430664, "high": 107.02999877929688, "low": 105.94000244140625 }, { "date": "2024-12-27", "close": 106.480003, "volume": 11943900, "open": 106.30000305175781, "high": 107.98999786376953, "low": 105.7699966430664 }, { "date": "2024-12-30", "close": 105.760002, "volume": 11080800, "open": 106.30000305175781, "high": 106.55999755859375, "low": 105.51000213623047 }, { "date": "2024-12-31", "close": 107.57, "volume": 12387800, "open": 106.16999816894531, "high": 107.9000015258789, "low": 105.77999877929688 }, { "date": "2025-01-02", "close": 107.309998, "volume": 12685400, "open": 108.27999877929688, "high": 109.0, "low": 106.87999725341797 }, { "date": "2025-01-03", "close": 107.860001, "volume": 14237900, "open": 108.0, "high": 108.48999786376953, "low": 107.45999908447266 }, { "date": "2025-01-06", "close": 107.739998, "volume": 15623700, "open": 108.23999786376953, "high": 109.77999877929688, "low": 107.5199966430664 }, { "date": "2025-01-07", "close": 108.75, "volume": 12625900, "open": 108.94000244140625, "high": 110.05999755859375, "low": 108.27999877929688 }, { "date": "2025-01-08", "close": 106.93, "volume": 17858100, "open": 107.30999755859375, "high": 107.70999908447266, "low": 106.01000213623047 }, { "date": "2025-01-10", "close": 106.540001, "volume": 19304500, "open": 108.69999694824219, "high": 110.0999984741211, "low": 105.77999877929688 }, { "date": "2025-01-13", "close": 109.290001, "volume": 17073400, "open": 107.12999725341797, "high": 109.62999725341797, "low": 107.12999725341797 }, { "date": "2025-01-14", "close": 109.720001, "volume": 11191200, "open": 108.79000091552734, "high": 109.76000213623047, "low": 107.83000183105469 }, { "date": "2025-01-15", "close": 111.510002, "volume": 14521100, "open": 110.05000305175781, "high": 111.7300033569336, "low": 109.47000122070312 }, { "date": "2025-01-16", "close": 111.32, "volume": 10366600, "open": 111.19000244140625, "high": 111.69000244140625, "low": 110.55000305175781 }, { "date": "2025-01-17", "close": 112.32, "volume": 19298500, "open": 111.02999877929688, "high": 112.87000274658203, "low": 110.81999969482422 }, { "date": "2025-01-21", "close": 111.470001, "volume": 20416300, "open": 112.05000305175781, "high": 112.18000030517578, "low": 111.12999725341797 }, { "date": "2025-01-22", "close": 109.529999, "volume": 15718000, "open": 111.19999694824219, "high": 111.56999969482422, "low": 109.4000015258789 }, { "date": "2025-01-23", "close": 110.150002, "volume": 13726800, "open": 110.30999755859375, "high": 111.13999938964844, "low": 109.61000061035156 }, { "date": "2025-01-24", "close": 108.660004, "volume": 14235900, "open": 110.23999786376953, "high": 110.70999908447266, "low": 108.41000366210938 }, { "date": "2025-01-27", "close": 110.169998, "volume": 15926700, "open": 109.01000213623047, "high": 110.44999694824219, "low": 108.38999938964844 }, { "date": "2025-01-28", "close": 108.040001, "volume": 15862000, "open": 110.41000366210938, "high": 110.87000274658203, "low": 107.79000091552734 }, { "date": "2025-01-29", "close": 108.669998, "volume": 12345500, "open": 107.70999908447266, "high": 108.77999877929688, "low": 107.47000122070312 }, { "date": "2025-01-30", "close": 109.57, "volume": 14346300, "open": 109.23999786376953, "high": 109.8499984741211, "low": 108.69999694824219 }, { "date": "2025-01-31", "close": 106.830002, "volume": 20376500, "open": 110.55000305175781, "high": 110.55000305175781, "low": 106.0999984741211 }, { "date": "2025-02-03", "close": 107.089996, "volume": 14623200, "open": 106.63999938964844, "high": 107.30000305175781, "low": 105.31999969482422 }, { "date": "2025-02-04", "close": 109.959999, "volume": 14835700, "open": 106.70999908447266, "high": 110.27999877929688, "low": 106.52999877929688 }, { "date": "2025-02-05", "close": 109.879997, "volume": 13364400, "open": 109.73999786376953, "high": 110.01000213623047, "low": 109.0999984741211 }, { "date": "2025-02-06", "close": 108.43, "volume": 13411400, "open": 110.7699966430664, "high": 111.05000305175781, "low": 107.98999786376953 }, { "date": "2025-02-07", "close": 108.889999, "volume": 10051600, "open": 108.77999877929688, "high": 109.7300033569336, "low": 108.31999969482422 }, { "date": "2025-02-10", "close": 110.970001, "volume": 12142200, "open": 110.01000213623047, "high": 111.02999877929688, "low": 109.87999725341797 }, { "date": "2025-02-11", "close": 111.669998, "volume": 12713100, "open": 111.5999984741211, "high": 112.51000213623047, "low": 110.81999969482422 }, { "date": "2025-02-12", "close": 107.349998, "volume": 18244100, "open": 110.05000305175781, "high": 110.2300033569336, "low": 107.18000030517578 }, { "date": "2025-02-13", "close": 108.129997, "volume": 15460000, "open": 107.1500015258789, "high": 108.41000366210938, "low": 106.5199966430664 }, { "date": "2025-02-14", "close": 108.239998, "volume": 15733500, "open": 108.5199966430664, "high": 110.2300033569336, "low": 108.0999984741211 }, { "date": "2025-02-18", "close": 110.139999, "volume": 20060300, "open": 108.62999725341797, "high": 110.98999786376953, "low": 108.31999969482422 }, { "date": "2025-02-19", "close": 110.300003, "volume": 10964700, "open": 110.76000213623047, "high": 112.12999725341797, "low": 110.05999755859375 }, { "date": "2025-02-20", "close": 112.0, "volume": 16325800, "open": 110.56999969482422, "high": 112.41999816894531, "low": 109.94999694824219 }, { "date": "2025-02-21", "close": 110.690002, "volume": 14710000, "open": 111.31999969482422, "high": 111.8499984741211, "low": 110.55999755859375 }, { "date": "2025-02-24", "close": 111.269997, "volume": 13153500, "open": 110.93000030517578, "high": 111.86000061035156, "low": 110.31999969482422 }, { "date": "2025-02-25", "close": 109.730003, "volume": 14497000, "open": 111.30000305175781, "high": 112.12999725341797, "low": 108.88999938964844 }, { "date": "2025-02-26", "close": 109.459999, "volume": 10446400, "open": 109.73999786376953, "high": 109.87000274658203, "low": 108.5199966430664 }, { "date": "2025-02-27", "close": 110.150002, "volume": 15293200, "open": 110.01000213623047, "high": 111.29000091552734, "low": 109.27999877929688 }, { "date": "2025-02-28", "close": 111.330002, "volume": 18821700, "open": 110.11000061035156, "high": 111.58000183105469, "low": 109.33999633789062 }, { "date": "2025-03-03", "close": 107.760002, "volume": 18706900, "open": 111.69999694824219, "high": 112.16000366210938, "low": 106.51000213623047 }, { "date": "2025-03-04", "close": 107.540001, "volume": 19394900, "open": 106.36000061035156, "high": 108.95999908447266, "low": 105.94000244140625 }, { "date": "2025-03-05", "close": 105.440002, "volume": 24822200, "open": 105.83999633789062, "high": 106.33000183105469, "low": 103.66999816894531 }, { "date": "2025-03-06", "close": 107.620003, "volume": 17150200, "open": 105.43000030517578, "high": 108.11000061035156, "low": 104.36000061035156 }, { "date": "2025-03-07", "close": 109.019997, "volume": 19625000, "open": 108.41000366210938, "high": 110.4000015258789, "low": 108.30000305175781 }, { "date": "2025-03-10", "close": 111.800003, "volume": 22749100, "open": 109.27999877929688, "high": 112.56999969482422, "low": 109.08000183105469 }, { "date": "2025-03-11", "close": 109.160004, "volume": 19904700, "open": 111.91999816894531, "high": 112.0999984741211, "low": 108.79000091552734 }, { "date": "2025-03-12", "close": 109.129997, "volume": 14051500, "open": 109.05000305175781, "high": 110.12999725341797, "low": 108.41999816894531 }, { "date": "2025-03-13", "close": 108.669998, "volume": 17767800, "open": 108.33000183105469, "high": 110.81999969482422, "low": 107.62999725341797 }, { "date": "2025-03-14", "close": 111.900002, "volume": 15890100, "open": 108.94000244140625, "high": 112.18000030517578, "low": 108.30999755859375 }, { "date": "2025-03-17", "close": 113.760002, "volume": 19908800, "open": 111.80000305175781, "high": 114.5, "low": 111.7300033569336 }, { "date": "2025-03-18", "close": 113.639999, "volume": 15998700, "open": 114.08999633789062, "high": 114.54000091552734, "low": 112.56999969482422 }, { "date": "2025-03-19", "close": 115.410004, "volume": 17315000, "open": 114.19999694824219, "high": 115.81999969482422, "low": 113.83000183105469 }, { "date": "2025-03-20", "close": 115.900002, "volume": 16230800, "open": 114.72000122070312, "high": 116.47000122070312, "low": 114.20999908447266 }, { "date": "2025-03-21", "close": 115.5, "volume": 41102800, "open": 115.5, "high": 115.98999786376953, "low": 114.3499984741211 }, { "date": "2025-03-24", "close": 115.800003, "volume": 14207500, "open": 115.68000030517578, "high": 116.91000366210938, "low": 115.58000183105469 }, { "date": "2025-03-25", "close": 116.589996, "volume": 12081800, "open": 116.43000030517578, "high": 117.63999938964844, "low": 115.95999908447266 }, { "date": "2025-03-26", "close": 118.269997, "volume": 14110800, "open": 117.68000030517578, "high": 119.18000030517578, "low": 117.68000030517578 }, { "date": "2025-03-27", "close": 117.889999, "volume": 12740800, "open": 118.0999984741211, "high": 119.06999969482422, "low": 117.26000213623047 }, { "date": "2025-03-28", "close": 117.730003, "volume": 10233400, "open": 118.0999984741211, "high": 118.45999908447266, "low": 117.23999786376953 }, { "date": "2025-03-31", "close": 118.93, "volume": 21652300, "open": 117.79000091552734, "high": 119.91000366210938, "low": 117.79000091552734 }, { "date": "2025-04-01", "close": 119.040001, "volume": 12425400, "open": 119.22000122070312, "high": 119.27999877929688, "low": 117.93000030517578 }, { "date": "2025-04-02", "close": 118.669998, "volume": 12614600, "open": 118.38999938964844, "high": 118.83999633789062, "low": 117.66000366210938 }, { "date": "2025-04-03", "close": 112.43, "volume": 21204600, "open": 114.37000274658203, "high": 115.44999694824219, "low": 112.2300033569336 }, { "date": "2025-04-04", "close": 104.339996, "volume": 30841300, "open": 109.87000274658203, "high": 110.83000183105469, "low": 103.83000183105469 }, { "date": "2025-04-07", "close": 102.940002, "volume": 35068500, "open": 100.38999938964844, "high": 105.80000305175781, "low": 98.45999908447266 }, { "date": "2025-04-08", "close": 100.769997, "volume": 27147800, "open": 105.45999908447266, "high": 105.5999984741211, "low": 99.01000213623047 }, { "date": "2025-04-09", "close": 105.800003, "volume": 30063300, "open": 99.37000274658203, "high": 106.58000183105469, "low": 98.12999725341797 }, { "date": "2025-04-10", "close": 99.93, "volume": 33999300, "open": 103.70999908447266, "high": 103.77999877929688, "low": 97.80000305175781 }, { "date": "2025-04-11", "close": 103.139999, "volume": 22884600, "open": 100.30000305175781, "high": 103.93000030517578, "low": 98.79000091552734 }, { "date": "2025-04-14", "close": 103.389999, "volume": 18020000, "open": 105.02999877929688, "high": 105.08999633789062, "low": 102.72000122070312 }, { "date": "2025-04-15", "close": 103.099998, "volume": 13164900, "open": 103.63999938964844, "high": 105.41000366210938, "low": 103.0 }, { "date": "2025-04-16", "close": 104.190002, "volume": 13607000, "open": 103.94999694824219, "high": 105.58999633789062, "low": 103.69999694824219 }, { "date": "2025-04-17", "close": 106.919998, "volume": 17916500, "open": 104.69000244140625, "high": 108.55000305175781, "low": 104.45999908447266 }, { "date": "2025-04-21", "close": 105.349998, "volume": 16926500, "open": 105.61000061035156, "high": 105.62999725341797, "low": 104.12000274658203 }, { "date": "2025-04-22", "close": 108.300003, "volume": 13147000, "open": 106.13999938964844, "high": 108.94000244140625, "low": 106.13999938964844 }, { "date": "2025-04-23", "close": 107.370003, "volume": 14235700, "open": 108.80999755859375, "high": 109.30000305175781, "low": 106.47000122070312 }, { "date": "2025-04-24", "close": 108.629997, "volume": 9849600, "open": 107.97000122070312, "high": 108.87999725341797, "low": 106.95999908447266 }, { "date": "2025-04-25", "close": 108.57, "volume": 11245800, "open": 108.13999938964844, "high": 108.76000213623047, "low": 107.41999816894531 }, { "date": "2025-04-28", "close": 108.629997, "volume": 13890900, "open": 108.75, "high": 109.25, "low": 107.68000030517578 }, { "date": "2025-04-29", "close": 108.360001, "volume": 9483100, "open": 107.73999786376953, "high": 108.83000183105469, "low": 107.5199966430664 }, { "date": "2025-04-30", "close": 105.629997, "volume": 20379300, "open": 107.41999816894531, "high": 107.41999816894531, "low": 104.1500015258789 }, { "date": "2025-05-01", "close": 105.779999, "volume": 18610300, "open": 105.0999984741211, "high": 106.91999816894531, "low": 104.9800033569336 }, { "date": "2025-05-02", "close": 106.209999, "volume": 16581900, "open": 107.72000122070312, "high": 109.0, "low": 104.55000305175781 }, { "date": "2025-05-05", "close": 103.269997, "volume": 19624000, "open": 104.6500015258789, "high": 104.66000366210938, "low": 103.06999969482422 }, { "date": "2025-05-06", "close": 104.709999, "volume": 16303400, "open": 103.88999938964844, "high": 105.9800033569336, "low": 103.4800033569336 }, { "date": "2025-05-07", "close": 104.610001, "volume": 12332200, "open": 104.98999786376953, "high": 105.29000091552734, "low": 104.06999969482422 }, { "date": "2025-05-08", "close": 106.07, "volume": 19196500, "open": 105.33999633789062, "high": 107.38999938964844, "low": 105.33999633789062 }, { "date": "2025-05-09", "close": 107.309998, "volume": 10992100, "open": 107.13999938964844, "high": 107.75, "low": 106.37999725341797 }, { "date": "2025-05-12", "close": 109.160004, "volume": 14244600, "open": 110.2699966430664, "high": 110.44000244140625, "low": 108.31999969482422 }, { "date": "2025-05-13", "close": 109.459999, "volume": 13350800, "open": 109.31999969482422, "high": 110.51000213623047, "low": 109.0199966430664 }, { "date": "2025-05-14", "close": 108.480003, "volume": 15494900, "open": 108.86000061035156, "high": 108.86000061035156, "low": 107.93000030517578 }, { "date": "2025-05-15", "close": 108.580002, "volume": 15004300, "open": 106.48999786376953, "high": 108.6500015258789, "low": 105.97000122070312 }, { "date": "2025-05-16", "close": 108.190002, "volume": 14042500, "open": 108.6500015258789, "high": 108.88999938964844, "low": 107.44999694824219 }, { "date": "2025-05-19", "close": 106.470001, "volume": 16802700, "open": 107.56999969482422, "high": 107.56999969482422, "low": 105.72000122070312 }, { "date": "2025-05-20", "close": 104.949997, "volume": 12429300, "open": 106.38999938964844, "high": 106.72000122070312, "low": 104.77999877929688 }, { "date": "2025-05-21", "close": 103.660004, "volume": 16716100, "open": 104.52999877929688, "high": 104.97000122070312, "low": 103.63999938964844 }, { "date": "2025-05-22", "close": 102.970001, "volume": 13417400, "open": 103.05999755859375, "high": 103.47000122070312, "low": 101.88999938964844 }, { "date": "2025-05-23", "close": 103.029999, "volume": 12061600, "open": 102.5999984741211, "high": 103.47000122070312, "low": 102.06999969482422 }, { "date": "2025-05-27", "close": 103.519997, "volume": 13043600, "open": 103.48999786376953, "high": 103.86000061035156, "low": 102.9000015258789 }, { "date": "2025-05-28", "close": 102.110001, "volume": 14292400, "open": 104.29000091552734, "high": 104.43000030517578, "low": 101.79000091552734 }, { "date": "2025-05-29", "close": 102.690002, "volume": 13825300, "open": 102.27999877929688, "high": 102.8499984741211, "low": 101.75 }, { "date": "2025-05-30", "close": 102.300003, "volume": 28645800, "open": 102.16000366210938, "high": 102.38999938964844, "low": 101.19000244140625 }, { "date": "2025-06-02", "close": 103.050003, "volume": 17290500, "open": 103.75, "high": 103.8499984741211, "low": 102.22000122070312 }, { "date": "2025-06-03", "close": 103.800003, "volume": 19194300, "open": 102.9000015258789, "high": 104.66000366210938, "low": 102.20999908447266 }, { "date": "2025-06-04", "close": 102.300003, "volume": 15648500, "open": 103.91999816894531, "high": 104.91999816894531, "low": 102.30000305175781 }, { "date": "2025-06-05", "close": 101.830002, "volume": 13924800, "open": 102.9800033569336, "high": 103.05000305175781, "low": 101.7300033569336 }, { "date": "2025-06-06", "close": 104.269997, "volume": 15487800, "open": 102.76000213623047, "high": 104.5, "low": 102.68000030517578 }, { "date": "2025-06-09", "close": 104.970001, "volume": 17087300, "open": 104.33000183105469, "high": 105.8499984741211, "low": 103.83000183105469 }, { "date": "2025-06-10", "close": 107.220001, "volume": 17634800, "open": 106.08000183105469, "high": 107.6500015258789, "low": 105.93000030517578 }, { "date": "2025-06-11", "close": 109.309998, "volume": 22648200, "open": 107.76000213623047, "high": 109.38999938964844, "low": 106.45999908447266 }, { "date": "2025-06-12", "close": 109.730003, "volume": 17469400, "open": 108.91999816894531, "high": 110.19000244140625, "low": 108.22000122070312 }, { "date": "2025-06-13", "close": 112.120003, "volume": 28540200, "open": 112.3499984741211, "high": 112.52999877929688, "low": 110.68000030517578 }, { "date": "2025-06-16", "close": 112.480003, "volume": 22986100, "open": 111.81999969482422, "high": 113.16000366210938, "low": 111.12999725341797 }, { "date": "2025-06-17", "close": 114.0, "volume": 19451700, "open": 113.94999694824219, "high": 114.93000030517578, "low": 113.11000061035156 }, { "date": "2025-06-18", "close": 113.190002, "volume": 17968900, "open": 114.61000061035156, "high": 115.23999786376953, "low": 112.94000244140625 }, { "date": "2025-06-20", "close": 114.699997, "volume": 36273300, "open": 113.44999694824219, "high": 115.04000091552734, "low": 113.18000030517578 }, { "date": "2025-06-23", "close": 111.739998, "volume": 26631100, "open": 116.69999694824219, "high": 116.94999694824219, "low": 111.16000366210938 }, { "date": "2025-06-24", "close": 108.339996, "volume": 24828300, "open": 109.25, "high": 110.94000244140625, "low": 107.91000366210938 }, { "date": "2025-06-25", "close": 108.370003, "volume": 17483200, "open": 108.11000061035156, "high": 109.23999786376953, "low": 107.69999694824219 }, { "date": "2025-06-26", "close": 109.989998, "volume": 18304800, "open": 108.94000244140625, "high": 110.44000244140625, "low": 108.55000305175781 }, { "date": "2025-06-27", "close": 109.379997, "volume": 22002100, "open": 109.94000244140625, "high": 110.0999984741211, "low": 108.37000274658203 }, { "date": "2025-06-30", "close": 107.800003, "volume": 19199000, "open": 108.63999938964844, "high": 108.83999633789062, "low": 107.72000122070312 }, { "date": "2025-07-01", "close": 109.239998, "volume": 15536900, "open": 108.12999725341797, "high": 109.63999938964844, "low": 107.1500015258789 }, { "date": "2025-07-02", "close": 111.050003, "volume": 11892200, "open": 110.0, "high": 111.36000061035156, "low": 108.83000183105469 }, { "date": "2025-07-03", "close": 112.199997, "volume": 11223600, "open": 110.86000061035156, "high": 112.47000122070312, "low": 110.62000274658203 }, { "date": "2025-07-07", "close": 111.110001, "volume": 15415900, "open": 111.54000091552734, "high": 112.05000305175781, "low": 110.22000122070312 }, { "date": "2025-07-08", "close": 114.190002, "volume": 17913400, "open": 110.88999938964844, "high": 114.45999908447266, "low": 110.8499984741211 }, { "date": "2025-07-09", "close": 113.800003, "volume": 10652100, "open": 113.91999816894531, "high": 114.2699966430664, "low": 113.2699966430664 }, { "date": "2025-07-10", "close": 114.93, "volume": 14901700, "open": 113.70999908447266, "high": 115.2699966430664, "low": 113.06999969482422 }, { "date": "2025-07-11", "close": 115.43, "volume": 11683900, "open": 114.8499984741211, "high": 115.76000213623047, "low": 114.51000213623047 }, { "date": "2025-07-14", "close": 113.919998, "volume": 13220300, "open": 115.2300033569336, "high": 115.2300033569336, "low": 113.22000122070312 }, { "date": "2025-07-15", "close": 112.910004, "volume": 10959300, "open": 113.66000366210938, "high": 114.05999755859375, "low": 112.5999984741211 }, { "date": "2025-07-16", "close": 112.230003, "volume": 11158900, "open": 112.87999725341797, "high": 113.5, "low": 112.0999984741211 }, { "date": "2025-07-17", "close": 111.660004, "volume": 13151400, "open": 111.48999786376953, "high": 112.2300033569336, "low": 111.08999633789062 }, { "date": "2025-07-18", "close": 107.769997, "volume": 32366600, "open": 111.11000061035156, "high": 111.7300033569336, "low": 107.33999633789062 }, { "date": "2025-07-21", "close": 108.050003, "volume": 17010400, "open": 107.5999984741211, "high": 108.7699966430664, "low": 107.44000244140625 }, { "date": "2025-07-22", "close": 108.540001, "volume": 13970900, "open": 107.9800033569336, "high": 109.44000244140625, "low": 107.61000061035156 }, { "date": "2025-07-23", "close": 109.93, "volume": 12002700, "open": 108.93000030517578, "high": 110.0, "low": 108.8499984741211 }, { "date": "2025-07-24", "close": 110.790001, "volume": 15647200, "open": 109.66000366210938, "high": 110.94999694824219, "low": 109.12999725341797 }, { "date": "2025-07-25", "close": 110.400002, "volume": 10548900, "open": 110.7300033569336, "high": 110.9800033569336, "low": 109.69999694824219 }, { "date": "2025-07-28", "close": 111.440002, "volume": 12353000, "open": 111.0, "high": 112.11000061035156, "low": 110.83999633789062 }, { "date": "2025-07-29", "close": 112.879997, "volume": 15928000, "open": 111.9000015258789, "high": 113.0, "low": 111.41000366210938 }, { "date": "2025-07-30", "close": 111.900002, "volume": 12996900, "open": 112.41000366210938, "high": 112.61000061035156, "low": 111.26000213623047 }, { "date": "2025-07-31", "close": 111.639999, "volume": 17233700, "open": 110.36000061035156, "high": 112.5, "low": 110.36000061035156 }, { "date": "2025-08-01", "close": 109.639999, "volume": 19652000, "open": 112.0, "high": 112.54000091552734, "low": 108.86000061035156 }, { "date": "2025-08-04", "close": 107.370003, "volume": 19129500, "open": 109.22000122070312, "high": 109.91999816894531, "low": 107.08999633789062 }, { "date": "2025-08-05", "close": 107.239998, "volume": 21314300, "open": 107.22000122070312, "high": 107.81999969482422, "low": 106.06999969482422 }, { "date": "2025-08-06", "close": 106.510002, "volume": 15321800, "open": 108.30999755859375, "high": 109.05000305175781, "low": 106.37000274658203 }, { "date": "2025-08-07", "close": 105.949997, "volume": 13468300, "open": 107.13999938964844, "high": 108.05999755859375, "low": 105.88999938964844 }, { "date": "2025-08-08", "close": 106.800003, "volume": 14417700, "open": 106.5, "high": 107.51000213623047, "low": 105.94999694824219 }, { "date": "2025-08-11", "close": 105.830002, "volume": 13570700, "open": 107.11000061035156, "high": 107.52999877929688, "low": 105.52999877929688 }, { "date": "2025-08-12", "close": 106.129997, "volume": 14109400, "open": 106.33999633789062, "high": 107.27999877929688, "low": 105.77999877929688 }, { "date": "2025-08-13", "close": 107.599998, "volume": 17958700, "open": 106.0, "high": 107.5999984741211, "low": 105.73999786376953 }, { "date": "2025-08-14", "close": 107.379997, "volume": 13683500, "open": 107.55000305175781, "high": 107.58999633789062, "low": 106.44000244140625 }, { "date": "2025-08-15", "close": 106.489998, "volume": 19271900, "open": 106.19000244140625, "high": 107.55999755859375, "low": 105.94999694824219 }, { "date": "2025-08-18", "close": 106.720001, "volume": 13040000, "open": 106.0999984741211, "high": 107.2300033569336, "low": 105.66999816894531 }, { "date": "2025-08-19", "close": 107.419998, "volume": 16113600, "open": 106.19999694824219, "high": 107.45999908447266, "low": 106.1500015258789 }, { "date": "2025-08-20", "close": 108.529999, "volume": 18959700, "open": 107.87999725341797, "high": 109.33000183105469, "low": 107.68000030517578 }, { "date": "2025-08-21", "close": 109.230003, "volume": 12194900, "open": 108.41999816894531, "high": 109.56999969482422, "low": 107.95999908447266 }, { "date": "2025-08-22", "close": 111.279999, "volume": 13586700, "open": 109.5999984741211, "high": 111.41000366210938, "low": 109.5999984741211 }, { "date": "2025-08-25", "close": 111.739998, "volume": 9744900, "open": 110.9000015258789, "high": 111.91999816894531, "low": 110.54000091552734 }, { "date": "2025-08-26", "close": 111.489998, "volume": 18143900, "open": 111.37000274658203, "high": 111.80999755859375, "low": 110.36000061035156 }, { "date": "2025-08-27", "close": 112.75, "volume": 15262600, "open": 111.41999816894531, "high": 112.9800033569336, "low": 111.41999816894531 }, { "date": "2025-08-28", "close": 113.349998, "volume": 14189800, "open": 112.87000274658203, "high": 113.6500015258789, "low": 112.06999969482422 }, { "date": "2025-08-29", "close": 114.290001, "volume": 14597900, "open": 113.72000122070312, "high": 114.79000091552734, "low": 113.58000183105469 }, { "date": "2025-09-02", "close": 114.690002, "volume": 15206700, "open": 114.18000030517578, "high": 115.23999786376953, "low": 113.33000183105469 }, { "date": "2025-09-03", "close": 111.910004, "volume": 14920100, "open": 113.97000122070312, "high": 114.43000030517578, "low": 111.45999908447266 }, { "date": "2025-09-04", "close": 112.400002, "volume": 12864400, "open": 112.11000061035156, "high": 113.12999725341797, "low": 111.37999725341797 }, { "date": "2025-09-05", "close": 109.230003, "volume": 16826700, "open": 111.5999984741211, "high": 111.77999877929688, "low": 109.0199966430664 }, { "date": "2025-09-08", "close": 109.849998, "volume": 15440500, "open": 109.7300033569336, "high": 110.05000305175781, "low": 108.3499984741211 }, { "date": "2025-09-09", "close": 110.650002, "volume": 14899500, "open": 110.52999877929688, "high": 112.51000213623047, "low": 110.52999877929688 }, { "date": "2025-09-10", "close": 112.5, "volume": 15837600, "open": 111.16000366210938, "high": 112.55999755859375, "low": 110.83999633789062 }, { "date": "2025-09-11", "close": 112.139999, "volume": 11534500, "open": 111.4000015258789, "high": 112.7699966430664, "low": 110.87000274658203 }, { "date": "2025-09-12", "close": 112.160004, "volume": 11105700, "open": 112.86000061035156, "high": 113.22000122070312, "low": 111.87999725341797 }, { "date": "2025-09-15", "close": 112.349998, "volume": 12880500, "open": 112.18000030517578, "high": 112.45999908447266, "low": 111.31999969482422 }, { "date": "2025-09-16", "close": 114.68, "volume": 17208000, "open": 112.95999908447266, "high": 115.31999969482422, "low": 112.77999877929688 }, { "date": "2025-09-17", "close": 115.290001, "volume": 13302000, "open": 114.52999877929688, "high": 115.48999786376953, "low": 114.05000305175781 }, { "date": "2025-09-18", "close": 113.93, "volume": 14628700, "open": 115.16999816894531, "high": 115.3499984741211, "low": 113.4000015258789 }, { "date": "2025-09-19", "close": 112.82, "volume": 38746500, "open": 113.9000015258789, "high": 113.9800033569336, "low": 112.63999938964844 }, { "date": "2025-09-22", "close": 112.019997, "volume": 15611500, "open": 112.44999694824219, "high": 112.80000305175781, "low": 111.55999755859375 }, { "date": "2025-09-23", "close": 113.949997, "volume": 25369100, "open": 112.72000122070312, "high": 114.75, "low": 112.4800033569336 }, { "date": "2025-09-24", "close": 114.559998, "volume": 14756100, "open": 114.56999969482422, "high": 115.76000213623047, "low": 114.47000122070312 }, { "date": "2025-09-25", "close": 115.589996, "volume": 15012600, "open": 114.63999938964844, "high": 115.9000015258789, "low": 114.41000366210938 }, { "date": "2025-09-26", "close": 117.220001, "volume": 18568900, "open": 115.95999908447266, "high": 118.36000061035156, "low": 115.91999816894531 }, { "date": "2025-09-29", "close": 114.220001, "volume": 19189300, "open": 116.05999755859375, "high": 116.5, "low": 113.66999816894531 }, { "date": "2025-09-30", "close": 112.75, "volume": 18076200, "open": 113.3499984741211, "high": 113.48999786376953, "low": 111.94000244140625 }, { "date": "2025-10-01", "close": 111.989998, "volume": 16614000, "open": 112.55999755859375, "high": 113.0199966430664, "low": 111.29000091552734 }, { "date": "2025-10-02", "close": 111.290001, "volume": 13062600, "open": 111.97000122070312, "high": 113.08999633789062, "low": 111.02999877929688 }, { "date": "2025-10-03", "close": 113.260002, "volume": 12950100, "open": 111.9000015258789, "high": 113.75, "low": 111.9000015258789 }, { "date": "2025-10-06", "close": 114.199997, "volume": 12036800, "open": 113.29000091552734, "high": 114.7699966430664, "low": 113.18000030517578 }, { "date": "2025-10-07", "close": 114.260002, "volume": 11945000, "open": 114.06999969482422, "high": 114.51000213623047, "low": 111.73999786376953 }, { "date": "2025-10-08", "close": 114.019997, "volume": 12301000, "open": 114.37999725341797, "high": 115.01000213623047, "low": 113.41000366210938 }, { "date": "2025-10-09", "close": 112.910004, "volume": 10976200, "open": 114.43000030517578, "high": 115.51000213623047, "low": 112.73999786376953 }, { "date": "2025-10-10", "close": 110.730003, "volume": 13811600, "open": 112.26000213623047, "high": 112.62000274658203, "low": 110.70999908447266 }, { "date": "2025-10-13", "close": 112.239998, "volume": 10296500, "open": 111.54000091552734, "high": 112.30000305175781, "low": 111.31999969482422 }, { "date": "2025-10-14", "close": 112.290001, "volume": 11167200, "open": 110.76000213623047, "high": 112.95999908447266, "low": 110.70999908447266 }, { "date": "2025-10-15", "close": 111.610001, "volume": 12182900, "open": 112.80000305175781, "high": 113.56999969482422, "low": 110.97000122070312 }, { "date": "2025-10-16", "close": 110.639999, "volume": 11782200, "open": 111.87999725341797, "high": 112.19000244140625, "low": 110.38999938964844 }, { "date": "2025-10-17", "close": 112.239998, "volume": 13460100, "open": 111.62999725341797, "high": 112.91000366210938, "low": 111.18000030517578 }, { "date": "2025-10-20", "close": 112.699997, "volume": 9523600, "open": 112.0, "high": 113.1500015258789, "low": 111.9800033569336 }, { "date": "2025-10-21", "close": 112.709999, "volume": 9202300, "open": 112.88999938964844, "high": 113.36000061035156, "low": 111.98999786376953 }, { "date": "2025-10-22", "close": 114.709999, "volume": 12938800, "open": 113.44999694824219, "high": 115.18000030517578, "low": 113.08000183105469 }, { "date": "2025-10-23", "close": 115.980003, "volume": 15001100, "open": 116.62999725341797, "high": 116.8499984741211, "low": 115.36000061035156 }, { "date": "2025-10-24", "close": 115.389999, "volume": 9919400, "open": 116.3499984741211, "high": 116.47000122070312, "low": 115.18000030517578 }, { "date": "2025-10-27", "close": 115.940002, "volume": 10975400, "open": 115.69999694824219, "high": 115.98999786376953, "low": 115.0999984741211 }, { "date": "2025-10-28", "close": 115.029999, "volume": 9535200, "open": 115.48999786376953, "high": 116.18000030517578, "low": 114.98999786376953 }, { "date": "2025-10-29", "close": 116.449997, "volume": 12570600, "open": 114.91999816894531, "high": 117.05000305175781, "low": 114.80999755859375 }, { "date": "2025-10-30", "close": 114.690002, "volume": 16172900, "open": 116.43000030517578, "high": 116.5199966430664, "low": 114.52999877929688 }, { "date": "2025-10-31", "close": 114.360001, "volume": 20213400, "open": 113.9800033569336, "high": 115.2300033569336, "low": 112.62000274658203 }, { "date": "2025-11-03", "close": 113.760002, "volume": 12290300, "open": 114.5, "high": 114.98999786376953, "low": 113.63999938964844 }, { "date": "2025-11-04", "close": 114.139999, "volume": 16860700, "open": 113.37999725341797, "high": 114.3499984741211, "low": 112.51000213623047 }, { "date": "2025-11-05", "close": 113.68, "volume": 12400900, "open": 114.08999633789062, "high": 115.18000030517578, "low": 113.66999816894531 }, { "date": "2025-11-06", "close": 114.5, "volume": 14219700, "open": 113.63999938964844, "high": 114.94000244140625, "low": 113.63999938964844 }, { "date": "2025-11-07", "close": 117.220001, "volume": 17181100, "open": 115.20999908447266, "high": 117.51000213623047, "low": 114.9000015258789 }, { "date": "2025-11-10", "close": 118.220001, "volume": 13048000, "open": 117.44000244140625, "high": 118.44999694824219, "low": 115.45999908447266 }, { "date": "2025-11-11", "close": 119.779999, "volume": 16077100, "open": 118.83000183105469, "high": 120.80999755859375, "low": 118.83000183105469 }, { "date": "2025-11-12", "close": 118.120003, "volume": 13790900, "open": 119.0999984741211, "high": 119.27999877929688, "low": 117.79000091552734 }, { "date": "2025-11-13", "close": 118.790001, "volume": 17291900, "open": 118.62999725341797, "high": 119.76000213623047, "low": 118.27999877929688 }, { "date": "2025-11-14", "close": 119.290001, "volume": 17064300, "open": 118.44999694824219, "high": 119.4800033569336, "low": 116.66000366210938 }, { "date": "2025-11-17", "close": 117.68, "volume": 16034900, "open": 118.97000122070312, "high": 119.5, "low": 117.11000061035156 }, { "date": "2025-11-18", "close": 119.029999, "volume": 15808500, "open": 117.26000213623047, "high": 119.4800033569336, "low": 116.4800033569336 }, { "date": "2025-11-19", "close": 117.349998, "volume": 15919200, "open": 116.8499984741211, "high": 118.18000030517578, "low": 115.93000030517578 }, { "date": "2025-11-20", "close": 117.019997, "volume": 14401000, "open": 117.9800033569336, "high": 119.01000213623047, "low": 116.73999786376953 }, { "date": "2025-11-21", "close": 117.080002, "volume": 15667600, "open": 116.98999786376953, "high": 117.37999725341797, "low": 115.6500015258789 }, { "date": "2025-11-24", "close": 115.970001, "volume": 18034900, "open": 117.19999694824219, "high": 117.19999694824219, "low": 114.73999786376953 }, { "date": "2025-11-25", "close": 114.510002, "volume": 14434600, "open": 115.18000030517578, "high": 115.9000015258789, "low": 114.19000244140625 }, { "date": "2025-11-26", "close": 114.769997, "volume": 11650600, "open": 114.41000366210938, "high": 115.73999786376953, "low": 114.30999755859375 }, { "date": "2025-11-28", "close": 115.919998, "volume": 7240800, "open": 114.94999694824219, "high": 118.73999786376953, "low": 114.81999969482422 }, { "date": "2025-12-01", "close": 116.629997, "volume": 12658100, "open": 116.0999984741211, "high": 117.41000366210938, "low": 116.0999984741211 }, { "date": "2025-12-02", "close": 115.379997, "volume": 14607700, "open": 116.44000244140625, "high": 116.5999984741211, "low": 114.69000244140625 }, { "date": "2025-12-03", "close": 117.800003, "volume": 16819100, "open": 115.94999694824219, "high": 117.9800033569336, "low": 115.87999725341797 }, { "date": "2025-12-04", "close": 117.139999, "volume": 13686900, "open": 117.5, "high": 118.33999633789062, "low": 116.66000366210938 }, { "date": "2025-12-05", "close": 116.540001, "volume": 12516900, "open": 116.75, "high": 118.77999877929688, "low": 116.41000366210938 }, { "date": "2025-12-08", "close": 115.980003, "volume": 14904200, "open": 115.83000183105469, "high": 117.0, "low": 115.04000091552734 }, { "date": "2025-12-09", "close": 118.25, "volume": 23790800, "open": 116.9000015258789, "high": 120.47000122070312, "low": 116.88999938964844 }, { "date": "2025-12-10", "close": 119.540001, "volume": 19845200, "open": 118.7300033569336, "high": 119.87000274658203, "low": 118.37000274658203 }, { "date": "2025-12-11", "close": 119.540001, "volume": 14781800, "open": 119.11000061035156, "high": 120.36000061035156, "low": 119.06999969482422 }, { "date": "2025-12-12", "close": 118.82, "volume": 14459500, "open": 119.44000244140625, "high": 119.91999816894531, "low": 118.30999755859375 }, { "date": "2025-12-15", "close": 117.760002, "volume": 16358700, "open": 119.01000213623047, "high": 119.02999877929688, "low": 116.8499984741211 }, { "date": "2025-12-16", "close": 114.68, "volume": 17638700, "open": 116.7699966430664, "high": 116.83999633789062, "low": 114.61000061035156 }, { "date": "2025-12-17", "close": 117.410004, "volume": 18502200, "open": 115.20999908447266, "high": 117.62000274658203, "low": 115.16999816894531 }, { "date": "2025-12-18", "close": 116.540001, "volume": 13705600, "open": 116.98999786376953, "high": 116.98999786376953, "low": 115.62999725341797 }, { "date": "2025-12-19", "close": 116.690002, "volume": 45412800, "open": 116.75, "high": 117.56999969482422, "low": 115.95999908447266 }, { "date": "2025-12-22", "close": 118.150002, "volume": 11768600, "open": 117.33999633789062, "high": 118.45999908447266, "low": 117.33999633789062 }, { "date": "2025-12-23", "close": 119.419998, "volume": 12567600, "open": 118.47000122070312, "high": 120.02999877929688, "low": 118.31999969482422 }, { "date": "2025-12-24", "close": 119.220001, "volume": 6137400, "open": 119.33000183105469, "high": 120.05000305175781, "low": 119.12000274658203 }, { "date": "2025-12-26", "close": 119.110001, "volume": 8066100, "open": 118.88999938964844, "high": 119.55000305175781, "low": 118.52999877929688 }, { "date": "2025-12-29", "close": 120.529999, "volume": 14782500, "open": 120.1500015258789, "high": 121.30000305175781, "low": 119.4000015258789 }, { "date": "2025-12-30", "close": 120.989998, "volume": 11150500, "open": 121.0999984741211, "high": 121.80000305175781, "low": 120.62999725341797 }, { "date": "2025-12-31", "close": 120.339996, "volume": 10559900, "open": 121.18000030517578, "high": 121.26000213623047, "low": 119.87000274658203 }, { "date": "2026-01-02", "close": 122.650002, "volume": 14175100, "open": 120.08999633789062, "high": 122.68000030517578, "low": 119.61000061035156 }, { "date": "2026-01-05", "close": 125.360001, "volume": 30112200, "open": 125.20999908447266, "high": 125.93000030517578, "low": 122.38999938964844 }, { "date": "2026-01-06", "close": 121.050003, "volume": 23328600, "open": 125.3499984741211, "high": 125.80000305175781, "low": 121.0 }, { "date": "2026-01-07", "close": 118.489998, "volume": 20353000, "open": 119.80000305175781, "high": 120.12000274658203, "low": 118.2699966430664 }, { "date": "2026-01-08", "close": 122.910004, "volume": 20232700, "open": 118.9800033569336, "high": 123.62999725341797, "low": 118.66000366210938 }, { "date": "2026-01-09", "close": 124.610001, "volume": 16137700, "open": 123.2300033569336, "high": 124.86000061035156, "low": 123.0999984741211 }, { "date": "2026-01-12", "close": 124.029999, "volume": 15314900, "open": 124.45999908447266, "high": 124.5, "low": 122.55999755859375 }, { "date": "2026-01-13", "close": 126.540001, "volume": 21619700, "open": 125.0, "high": 127.13999938964844, "low": 124.80999755859375 }, { "date": "2026-01-14", "close": 130.199997, "volume": 27593900, "open": 127.3499984741211, "high": 131.72000122070312, "low": 127.12999725341797 }, { "date": "2026-01-15", "close": 129.130005, "volume": 17400000, "open": 129.1300048828125, "high": 130.1999969482422, "low": 128.3000030517578 }, { "date": "2026-01-16", "close": 129.889999, "volume": 16592400, "open": 128.91000366210938, "high": 130.16000366210938, "low": 128.8699951171875 }, { "date": "2026-01-20", "close": 130.460007, "volume": 16477300, "open": 131.50999450683594, "high": 131.94000244140625, "low": 130.07000732421875 }, { "date": "2026-01-21", "close": 133.610001, "volume": 18879900, "open": 131.91000366210938, "high": 133.72999572753906, "low": 131.91000366210938 }, { "date": "2026-01-22", "close": 133.639999, "volume": 16600100, "open": 133.0500030517578, "high": 134.17999267578125, "low": 131.85000610351562 }, { "date": "2026-01-23", "close": 134.970001, "volume": 17758200, "open": 135.08999633789062, "high": 135.97999572753906, "low": 134.47999572753906 }, { "date": "2026-01-26", "close": 134.839996, "volume": 16056100, "open": 136.92999267578125, "high": 136.94000244140625, "low": 134.1699981689453 }, { "date": "2026-01-27", "close": 136.830002, "volume": 14517000, "open": 135.25, "high": 136.92999267578125, "low": 134.7100067138672 }, { "date": "2026-01-28", "close": 137.580002, "volume": 15637300, "open": 137.69000244140625, "high": 138.00999450683594, "low": 136.6699981689453 }, { "date": "2026-01-29", "close": 140.509995, "volume": 35760600, "open": 140.32000732421875, "high": 142.33999633789062, "low": 139.11000061035156 }, { "date": "2026-01-30", "close": 141.399994, "volume": 29657700, "open": 138.74000549316406, "high": 142.2100067138672, "low": 137.8300018310547 }, { "date": "2026-02-02", "close": 138.399994, "volume": 27735600, "open": 139.8300018310547, "high": 140.32000732421875, "low": 138.05999755859375 }, { "date": "2026-02-03", "close": 143.729996, "volume": 37577800, "open": 138.63999938964844, "high": 145.00999450683594, "low": 138.30999755859375 }, { "date": "2026-02-04", "close": 147.589996, "volume": 29426200, "open": 144.1199951171875, "high": 147.83999633789062, "low": 144.1199951171875 }, { "date": "2026-02-05", "close": 146.080002, "volume": 18431700, "open": 146.5800018310547, "high": 146.72999572753906, "low": 143.8000030517578 }, { "date": "2026-02-06", "close": 149.050003, "volume": 17216000, "open": 146.6199951171875, "high": 149.57000732421875, "low": 146.08999633789062 }, { "date": "2026-02-09", "close": 151.210007, "volume": 21297300, "open": 149.25999450683594, "high": 151.5500030517578, "low": 148.6300048828125 }, { "date": "2026-02-10", "close": 151.589996, "volume": 15800300, "open": 151.35000610351562, "high": 151.77999877929688, "low": 149.82000732421875 }, { "date": "2026-02-11", "close": 155.559998, "volume": 23091500, "open": 153.97000122070312, "high": 156.92999267578125, "low": 153.57000732421875 }, { "date": "2026-02-12", "close": 149.929993, "volume": 30652500, "open": 153.88999938964844, "high": 155.25, "low": 149.8800048828125 }, { "date": "2026-02-13", "close": 148.449997, "volume": 20166000, "open": 150.5500030517578, "high": 151.66000366210938, "low": 147.97999572753906 }, { "date": "2026-02-17", "close": 146.190002, "volume": 19766600, "open": 148.1999969482422, "high": 149.1300048828125, "low": 145.14999389648438 }, { "date": "2026-02-18", "close": 150.679993, "volume": 19849700, "open": 148.14999389648438, "high": 150.97999572753906, "low": 147.61000061035156 }, { "date": "2026-02-19", "close": 150.970001, "volume": 20305000, "open": 152.1999969482422, "high": 153.3800048828125, "low": 150.83999633789062 }, { "date": "2026-02-20", "close": 147.279999, "volume": 25908600, "open": 150.49000549316406, "high": 150.80999755859375, "low": 146.4600067138672 }, { "date": "2026-02-23", "close": 150.759995, "volume": 16073100, "open": 148.14999389648438, "high": 151.27000427246094, "low": 148.1300048828125 }, { "date": "2026-02-24", "close": 149.259995, "volume": 14185500, "open": 150.4199981689453, "high": 150.72000122070312, "low": 148.02999877929688 }, { "date": "2026-02-25", "close": 149.059998, "volume": 15225700, "open": 149.91000366210938, "high": 150.17999267578125, "low": 147.3300018310547 }, { "date": "2026-02-26", "close": 148.539993, "volume": 15632100, "open": 147.80999755859375, "high": 150.9600067138672, "low": 146.77000427246094 }, { "date": "2026-02-27", "close": 152.5, "volume": 30275100, "open": 151.0, "high": 153.64999389648438, "low": 149.25 }, { "date": "2026-03-02", "close": 154.220001, "volume": 31493100, "open": 159.35000610351562, "high": 159.61000061035156, "low": 153.02999877929688 }, { "date": "2026-03-03", "close": 151.830002, "volume": 25198900, "open": 155.42999267578125, "high": 156.0500030517578, "low": 150.3000030517578 }, { "date": "2026-03-04", "close": 149.820007, "volume": 16764800, "open": 150.72000122070312, "high": 151.16000366210938, "low": 147.86000061035156 }, { "date": "2026-03-05", "close": 150.759995, "volume": 22969300, "open": 151.0, "high": 152.3300018310547, "low": 149.47000122070312 }, { "date": "2026-03-06", "close": 151.210007, "volume": 21136400, "open": 153.14999389648438, "high": 153.8000030517578, "low": 149.9600067138672 }, { "date": "2026-03-09", "close": 150.440002, "volume": 25532700, "open": 152.02000427246094, "high": 153.88999938964844, "low": 149.47000122070312 }, { "date": "2026-03-10", "close": 148.130005, "volume": 19617600, "open": 149.25, "high": 150.39999389648438, "low": 147.6999969482422 }, { "date": "2026-03-11", "close": 151.580002, "volume": 15297400, "open": 147.99000549316406, "high": 151.80999755859375, "low": 147.66000366210938 }, { "date": "2026-03-12", "close": 153.529999, "volume": 26054000, "open": 152.27000427246094, "high": 155.0, "low": 151.6300048828125 }, { "date": "2026-03-13", "close": 156.119995, "volume": 22414100, "open": 154.3000030517578, "high": 156.88999938964844, "low": 152.97999572753906 }, { "date": "2026-03-16", "close": 157.229996, "volume": 22835600, "open": 156.0, "high": 157.77999877929688, "low": 154.75999450683594 }, { "date": "2026-03-17", "close": 158.809998, "volume": 21592200, "open": 158.25, "high": 160.4499969482422, "low": 156.8000030517578 }, { "date": "2026-03-18", "close": 157.589996, "volume": 18947100, "open": 159.66000366210938, "high": 160.17999267578125, "low": 157.52999877929688 }, { "date": "2026-03-19", "close": 158.160004, "volume": 27082700, "open": 158.25999450683594, "high": 159.55999755859375, "low": 154.83999633789062 }, { "date": "2026-03-20", "close": 159.669998, "volume": 53942100, "open": 159.35000610351562, "high": 162.44000244140625, "low": 159.10000610351562 }, { "date": "2026-03-23", "close": 161.130005, "volume": 25021300, "open": 156.1199951171875, "high": 161.4199981689453, "low": 155.02000427246094 }, { "date": "2026-03-24", "close": 165.380005, "volume": 26131800, "open": 161.7100067138672, "high": 167.47999572753906, "low": 161.25 }, { "date": "2026-03-25", "close": 163.259995, "volume": 17192300, "open": 163.8699951171875, "high": 165.0, "low": 162.92999267578125 }, { "date": "2026-03-26", "close": 165.429993, "volume": 18625200, "open": 164.08999633789062, "high": 165.67999267578125, "low": 162.05999755859375 }, { "date": "2026-03-27", "close": 170.990005, "volume": 30338300, "open": 165.5800018310547, "high": 171.22999572753906, "low": 164.8000030517578 }, { "date": "2026-03-30", "close": 171.470001, "volume": 29813500, "open": 172.50999450683594, "high": 176.41000366210938, "low": 171.0500030517578 }, { "date": "2026-03-31", "close": 169.660004, "volume": 32006700, "open": 172.6699981689453, "high": 174.3800048828125, "low": 165.97000122070312 }, { "date": "2026-04-01", "close": 160.779999, "volume": 37927600, "open": 165.77000427246094, "high": 168.0, "low": 159.52999877929688 }, { "date": "2026-04-02", "close": 160.690002, "volume": 25377700, "open": 164.49000549316406, "high": 166.89999389648438, "low": 159.58999633789062 }, { "date": "2026-04-06", "close": 163.369995, "volume": 16344300, "open": 160.57000732421875, "high": 163.75, "low": 159.52999877929688 }, { "date": "2026-04-07", "close": 163.910004, "volume": 25227500, "open": 164.22000122070312, "high": 166.24000549316406, "low": 161.77000427246094 }, { "date": "2026-04-08", "close": 156.220001, "volume": 31311200, "open": 153.52000427246094, "high": 156.35000610351562, "low": 150.97999572753906 }, { "date": "2026-04-09", "close": 155.039993, "volume": 25868400, "open": 156.86000061035156, "high": 159.22999572753906, "low": 154.30999755859375 }, { "date": "2026-04-10", "close": 152.509995, "volume": 21065000, "open": 154.0399932861328, "high": 155.1199951171875, "low": 151.9199981689453 }, { "date": "2026-04-13", "close": 152.639999, "volume": 18685600, "open": 154.27000427246094, "high": 154.6199951171875, "low": 151.27999877929688 }, { "date": "2026-04-14", "close": 149.240005, "volume": 18528200, "open": 150.07000732421875, "high": 150.11000061035156, "low": 146.72000122070312 }, { "date": "2026-04-15", "close": 149.009995, "volume": 15626500, "open": 148.60000610351562, "high": 150.22999572753906, "low": 146.89999389648438 }, { "date": "2026-04-16", "close": 151.979996, "volume": 15191000, "open": 149.52999877929688, "high": 152.77999877929688, "low": 149.35000610351562 }, { "date": "2026-04-17", "close": 146.440002, "volume": 28947400, "open": 144.86000061035156, "high": 146.8000030517578, "low": 141.97000122070312 }, { "date": "2026-04-20", "close": 147.679993, "volume": 16354400, "open": 147.3800048828125, "high": 149.3699951171875, "low": 146.35000610351562 }, { "date": "2026-04-21", "close": 148.360001, "volume": 17515900, "open": 147.3699951171875, "high": 148.80999755859375, "low": 146.24000549316406 }, { "date": "2026-04-22", "close": 149.5, "volume": 13738700, "open": 149.3699951171875, "high": 150.67999267578125, "low": 148.17999267578125 }, { "date": "2026-04-23", "close": 150.529999, "volume": 12970400, "open": 149.85000610351562, "high": 151.22999572753906, "low": 148.5 }, { "date": "2026-04-24", "close": 148.910004, "volume": 13735900, "open": 149.63999938964844, "high": 150.3000030517578, "low": 146.9499969482422 }, { "date": "2026-04-27", "close": 148.190002, "volume": 13940800, "open": 149.16000366210938, "high": 151.17999267578125, "low": 147.97000122070312 }, { "date": "2026-04-28", "close": 150.559998, "volume": 15173600, "open": 151.52999877929688, "high": 152.30999755859375, "low": 149.8300018310547 }, { "date": "2026-04-29", "close": 154.669998, "volume": 14669100, "open": 152.02000427246094, "high": 154.9499969482422, "low": 151.00999450683594 }, { "date": "2026-04-30", "close": 154.330002, "volume": 22885900, "open": 152.42999267578125, "high": 155.69000244140625, "low": 151.33999633789062 }, { "date": "2026-05-01", "close": 152.75, "volume": 15458200, "open": 152.61000061035156, "high": 155.00999450683594, "low": 151.1300048828125 }, { "date": "2026-05-04", "close": 153.690002, "volume": 14238500, "open": 152.6699981689453, "high": 154.47000122070312, "low": 149.52000427246094 }, { "date": "2026-05-05", "close": 154.880005, "volume": 12494600, "open": 153.10000610351562, "high": 155.2899932861328, "low": 152.41000366210938 }, { "date": "2026-05-06", "close": 148.690002, "volume": 20527000, "open": 149.07000732421875, "high": 150.3300018310547, "low": 147.08999633789062 }, { "date": "2026-05-07", "close": 146.580002, "volume": 22509400, "open": 146.8000030517578, "high": 147.0800018310547, "low": 144.19000244140625 }, { "date": "2026-05-08", "close": 144.570007, "volume": 19550100, "open": 145.85000610351562, "high": 146.5, "low": 143.9199981689453 }, { "date": "2026-05-11", "close": 149.679993, "volume": 14849500, "open": 146.02000427246094, "high": 149.72000122070312, "low": 146.0 }, { "date": "2026-05-12", "close": 150.630005, "volume": 16443100, "open": 151.25, "high": 151.80999755859375, "low": 149.77000427246094 }, { "date": "2026-05-13", "close": 151.570007, "volume": 15772800, "open": 150.05999755859375, "high": 151.7899932861328, "low": 149.67999267578125 }, { "date": "2026-05-14", "close": 152.779999, "volume": 11331500, "open": 151.89999389648438, "high": 153.1199951171875, "low": 151.25999450683594 }, { "date": "2026-05-15", "close": 157.919998, "volume": 27882400, "open": 153.75, "high": 158.0, "low": 153.0 }, { "date": "2026-05-18", "close": 160.490005, "volume": 20065200, "open": 157.32000732421875, "high": 161.72999572753906, "low": 155.22999572753906 }, { "date": "2026-05-19", "close": 162.550003, "volume": 20715600, "open": 161.5, "high": 163.32000732421875, "low": 159.63999938964844 }, { "date": "2026-05-20", "close": 156.279999, "volume": 18509700, "open": 161.61000061035156, "high": 163.67999267578125, "low": 156.27000427246094 }, { "date": "2026-05-21", "close": 155.289993, "volume": 17061700, "open": 158.4199981689453, "high": 159.38999938964844, "low": 153.4600067138672 }, { "date": "2026-05-22", "close": 154.919998, "volume": 12948500, "open": 154.02999877929688, "high": 155.5500030517578, "low": 153.1699981689453 }, { "date": "2026-05-26", "close": 149.809998, "volume": 13057800, "open": 153.5, "high": 154.5500030517578, "low": 149.47000122070312 }, { "date": "2026-05-27", "close": 147.899994, "volume": 16241100, "open": 147.22999572753906, "high": 148.69000244140625, "low": 145.75 }, { "date": "2026-05-28", "close": 146.960007, "volume": 14012500, "open": 149.33999633789062, "high": 150.2100067138672, "low": 146.8699951171875 }, { "date": "2026-05-29", "close": 145.259995, "volume": 27959900, "open": 146.19000244140625, "high": 146.92999267578125, "low": 144.7100067138672 }, { "date": "2026-06-01", "close": 149.380005, "volume": 16732100, "open": 147.02000427246094, "high": 149.64999389648438, "low": 147.0 }, { "date": "2026-06-02", "close": 149.559998, "volume": 10462400, "open": 149.02999877929688, "high": 150.8300018310547, "low": 148.5 }, { "date": "2026-06-03", "close": 152.529999, "volume": 14373000, "open": 150.61000061035156, "high": 154.91000366210938, "low": 150.02000427246094 }, { "date": "2026-06-04", "close": 152.039993, "volume": 11799400, "open": 152.0500030517578, "high": 153.42999267578125, "low": 150.94000244140625 }, { "date": "2026-06-05", "close": 149.919998, "volume": 16584000, "open": 152.00999450683594, "high": 152.1300048828125, "low": 149.3000030517578 }, { "date": "2026-06-08", "close": 151.75, "volume": 13870900, "open": 151.16000366210938, "high": 153.80999755859375, "low": 150.89999389648438 }, { "date": "2026-06-09", "close": 148.910004, "volume": 18163500, "open": 150.91000366210938, "high": 151.1300048828125, "low": 147.77999877929688 }, { "date": "2026-06-10", "close": 150.619995, "volume": 14596500, "open": 151.22999572753906, "high": 152.49000549316406, "low": 149.55999755859375 }, { "date": "2026-06-11", "close": 146.600006, "volume": 17285800, "open": 152.3000030517578, "high": 152.49000549316406, "low": 146.4199981689453 }, { "date": "2026-06-12", "close": 147.009995, "volume": 17713100, "open": 145.6300048828125, "high": 148.91000366210938, "low": 145.14999389648438 }, { "date": "2026-06-15", "close": 140.919998, "volume": 23631400, "open": 139.74000549316406, "high": 141.97999572753906, "low": 137.72000122070312 }, { "date": "2026-06-16", "close": 141.860001, "volume": 18925400, "open": 140.19000244140625, "high": 142.14999389648438, "low": 139.97999572753906 }, { "date": "2026-06-17", "close": 140.740005, "volume": 16663200, "open": 141.22000122070312, "high": 142.33999633789062, "low": 140.32000732421875 }, { "date": "2026-06-18", "close": 137.809998, "volume": 48063400, "open": 138.32000732421875, "high": 138.4600067138672, "low": 135.85000610351562 }, { "date": "2026-06-22", "close": 138.470001, "volume": 15783300, "open": 138.5399932861328, "high": 139.0, "low": 137.02000427246094 }, { "date": "2026-06-23", "close": 139.729996, "volume": 13699400, "open": 139.4600067138672, "high": 140.38999938964844, "low": 138.5 }, { "date": "2026-06-24", "close": 136.899994, "volume": 16212900, "open": 137.1199951171875, "high": 137.63999938964844, "low": 135.58999633789062 }, { "date": "2026-06-25", "close": 137.550003, "volume": 13288800, "open": 135.63999938964844, "high": 138.07000732421875, "low": 134.9499969482422 }, { "date": "2026-06-26", "close": 136.539993, "volume": 22684200, "open": 136.97000122070312, "high": 137.5800018310547, "low": 135.9199981689453 }, { "date": "2026-06-29", "close": 136.059998, "volume": 11972700, "open": 136.5800018310547, "high": 137.38999938964844, "low": 135.38999938964844 }, { "date": "2026-06-30", "close": 136.720001, "volume": 28784000, "open": 136.47999572753906, "high": 137.3000030517578, "low": 135.3300018310547 }, { "date": "2026-07-01", "close": 136.279999, "volume": 12433400, "open": 136.52999877929688, "high": 137.49000549316406, "low": 135.6300048828125 }, { "date": "2026-07-02", "close": 137.089996, "volume": 13703300, "open": 137.14999389648438, "high": 139.13999938964844, "low": 136.3300018310547 }, { "date": "2026-07-06", "close": 136.440002, "volume": 13915100, "open": 136.5500030517578, "high": 137.3699951171875, "low": 136.00999450683594 }, { "date": "2026-07-07", "close": 141.690002, "volume": 14667800, "open": 138.55999755859375, "high": 141.74000549316406, "low": 138.1300048828125 }, { "date": "2026-07-08", "close": 141.130005, "volume": 18291400, "open": 143.44000244140625, "high": 143.99000549316406, "low": 139.80999755859375 }, { "date": "2026-07-09", "close": 137.460007, "volume": 14110200, "open": 139.66000366210938, "high": 140.0500030517578, "low": 137.1199951171875 }, { "date": "2026-07-10", "close": 138.880005, "volume": 9753500, "open": 137.89999389648438, "high": 138.97000122070312, "low": 137.13999938964844 }, { "date": "2026-07-13", "close": 144.509995, "volume": 18724300, "open": 140.9199981689453, "high": 145.22999572753906, "low": 140.49000549316406 }, { "date": "2026-07-14", "close": 145.089996, "volume": 16096400, "open": 145.50999450683594, "high": 146.0, "low": 143.88999938964844 }, { "date": "2026-07-15", "close": 144.509995, "volume": 13444500, "open": 145.08999633789062, "high": 145.08999633789062, "low": 142.02999877929688 }, { "date": "2026-07-16", "close": 145.949997, "volume": 13518000, "open": 145.27999877929688, "high": 146.8699951171875, "low": 144.5500030517578 }, { "date": "2026-07-17", "close": 147.360001, "volume": 19031400, "open": 149.02999877929688, "high": 150.0, "low": 147.1699981689453 }, { "date": "2026-07-20", "close": 148.360001, "volume": 12149200, "open": 146.5, "high": 149.08999633789062, "low": 146.22999572753906 }, { "date": "2026-07-21", "close": 151.710007, "volume": 13145300, "open": 149.00999450683594, "high": 151.75999450683594, "low": 148.47999572753906 }, { "date": "2026-07-22", "close": 154.449997, "volume": 13788700, "open": 153.86000061035156, "high": 154.8000030517578, "low": 152.9499969482422 }, { "date": "2026-07-23", "close": 156.889999, "volume": 15822800, "open": 156.60000610351562, "high": 158.57000732421875, "low": 156.05999755859375 }, { "date": "2026-07-24", "close": 156.940002, "volume": 12091600, "open": 156.99000549316406, "high": 158.7100067138672, "low": 155.67999267578125 }, { "date": "2026-07-27", "close": 154.770004, "volume": 13955800, "open": 153.07000732421875, "high": 155.4199981689453, "low": 152.5 }, { "date": "2026-07-28", "close": 153.039993, "volume": 16299900, "open": 154.1699981689453, "high": 156.17999267578125, "low": 151.8800048828125 }, { "date": "2026-07-29", "close": 156.75, "volume": 14571300, "open": 157.72000122070312, "high": 159.07000732421875, "low": 155.86000061035156 }, { "date": "2026-07-30", "close": 156.970001, "volume": 12578100, "open": 155.08999633789062, "high": 157.77999877929688, "low": 154.52999877929688 }, { "date": "2026-07-31", "close": 155.440002, "volume": 15714200, "open": 153.74000549316406, "high": 156.16000366210938, "low": 152.13999938964844 }, { "date": "2026-08-03", "close": 155.059998, "volume": 14532800, "open": 153.4600067138672, "high": 155.91000366210938, "low": 152.64999389648438 }, { "date": "2026-08-04", "close": 153.960007, "volume": 14347900, "open": 151.6199951171875, "high": 154.83999633789062, "low": 149.08999633789062 }, { "date": "2026-08-05", "close": 151.630005, "volume": 12227500, "open": 155.0399932861328, "high": 155.0399932861328, "low": 151.14999389648438 }, { "date": "2026-08-06", "close": 154.839996, "volume": 11879100, "open": 154.22000122070312, "high": 154.8699951171875, "low": 151.83999633789062 }, { "date": "2026-08-07", "close": 153.039993, "volume": 18455200, "open": 152.63999938964844, "high": 153.6699981689453, "low": 151.52999877929688 }, { "date": "2026-08-10", "close": 159.789993, "volume": 19761600, "open": 154.5, "high": 160.3699951171875, "low": 154.4499969482422 }, { "date": "2026-08-11", "close": 159.800003, "volume": 13744500, "open": 159.66000366210938, "high": 161.6699981689453, "low": 159.27000427246094 }, { "date": "2026-08-12", "close": 159.75, "volume": 13219500, "open": 158.5500030517578, "high": 160.22999572753906, "low": 157.55999755859375 }, { "date": "2026-08-13", "close": 158.610001, "volume": 10542800, "open": 158.02999877929688, "high": 159.75999450683594, "low": 157.42999267578125 }, { "date": "2026-08-14", "close": 160.100006, "volume": 10231300, "open": 159.7100067138672, "high": 161.25999450683594, "low": 159.25 }, { "date": "2026-08-17", "close": 161.460007, "volume": 12858100, "open": 160.10000610351562, "high": 162.50999450683594, "low": 159.08999633789062 }, { "date": "2026-08-18", "close": 165.559998, "volume": 18952700, "open": 164.35000610351562, "high": 165.6699981689453, "low": 163.25 }, { "date": "2026-08-19", "close": 164.770004, "volume": 13648900, "open": 166.07000732421875, "high": 168.2100067138672, "low": 164.66000366210938 }, { "date": "2026-08-20", "close": 166.149994, "volume": 13803000, "open": 167.02000427246094, "high": 168.63999938964844, "low": 166.07000732421875 }, { "date": "2026-08-21", "close": 165.110001, "volume": 14314300, "open": 166.5399932861328, "high": 168.0, "low": 164.61000061035156 }, { "date": "2026-08-24", "close": 164.050003, "volume": 10842500, "open": 163.8699951171875, "high": 165.22000122070312, "low": 162.25 }, { "date": "2026-08-25", "close": 160.639999, "volume": 17525300, "open": 161.4499969482422, "high": 162.80999755859375, "low": 160.4600067138672 }, { "date": "2026-08-26", "close": 158.190002, "volume": 14838400, "open": 158.0, "high": 161.1300048828125, "low": 157.75999450683594 }, { "date": "2026-08-27", "close": 156.440002, "volume": 14288500, "open": 157.6300048828125, "high": 158.19000244140625, "low": 156.13999938964844 }, { "date": "2026-08-28", "close": 156.710007, "volume": 11352600, "open": 156.60000610351562, "high": 157.4199981689453, "low": 155.32000732421875 }, { "date": "2026-08-31", "close": 160.949997, "volume": 18363400, "open": 159.94000244140625, "high": 161.58999633789062, "low": 158.74000549316406 }, { "date": "2026-09-01", "close": 164.550003, "volume": 11381800, "open": 163.60000610351562, "high": 164.6999969482422, "low": 162.22000122070312 }, { "date": "2026-09-02", "close": 164.149994, "volume": 11287000, "open": 163.92999267578125, "high": 165.02000427246094, "low": 162.75999450683594 }, { "date": "2026-09-03", "close": 162.210007, "volume": 13755100, "open": 164.42999267578125, "high": 165.64999389648438, "low": 162.08999633789062 }, { "date": "2026-09-04", "close": 159.470001, "volume": 16206400, "open": 161.02000427246094, "high": 161.47999572753906, "low": 159.16000366210938 }, { "date": "2026-09-08", "close": 160.660004, "volume": 12607700, "open": 160.61000061035156, "high": 163.11000061035156, "low": 158.75 }, { "date": "2026-09-09", "close": 164.229996, "volume": 13124000, "open": 162.8800048828125, "high": 165.17999267578125, "low": 162.5500030517578 }, { "date": "2026-09-10", "close": 165.229996, "volume": 16615300, "open": 167.0, "high": 167.3699951171875, "low": 163.17999267578125 }, { "date": "2026-09-11", "close": 165.990005, "volume": 11362400, "open": 165.07000732421875, "high": 167.08999633789062, "low": 164.0800018310547 }, { "date": "2026-09-14", "close": 165.080002, "volume": 13942100, "open": 168.6999969482422, "high": 169.4499969482422, "low": 164.0399932861328 }, { "date": "2026-09-15", "close": 169.320007, "volume": 12329200, "open": 165.36000061035156, "high": 169.63999938964844, "low": 165.14999389648438 }, { "date": "2026-09-16", "close": 163.320007, "volume": 13437800, "open": 167.22999572753906, "high": 167.5, "low": 162.55999755859375 }, { "date": "2026-09-17", "close": 163.270004, "volume": 10976500, "open": 161.8300018310547, "high": 163.38999938964844, "low": 161.4499969482422 }, { "date": "2026-09-18", "close": 163.539993, "volume": 37640600, "open": 162.5, "high": 163.5399932861328, "low": 161.30999755859375 }, { "date": "2026-09-21", "close": 158.300003, "volume": 15752500, "open": 160.9600067138672, "high": 161.9499969482422, "low": 157.94000244140625 }, { "date": "2026-09-22", "close": 158.710007, "volume": 14189400, "open": 157.52999877929688, "high": 159.97000122070312, "low": 155.85000610351562 }, { "date": "2026-09-23", "close": 161.229996, "volume": 12569300, "open": 159.6199951171875, "high": 162.1199951171875, "low": 159.4199981689453 }, { "date": "2026-09-24", "close": 162.139999, "volume": 12484900, "open": 163.05999755859375, "high": 164.91000366210938, "low": 161.1999969482422 }, { "date": "2026-09-25", "close": 160.589996, "volume": 10996700, "open": 160.22999572753906, "high": 161.7899932861328, "low": 159.77999877929688 }, { "date": "2026-09-28", "close": 162.520004, "volume": 12809500, "open": 162.8000030517578, "high": 163.5399932861328, "low": 161.0500030517578 }, { "date": "2026-09-29", "close": 161.350006, "volume": 9160000, "open": 160.22000122070312, "high": 161.97000122070312, "low": 159.27000427246094 }, { "date": "2026-09-30", "close": 162.75, "volume": 13100400, "open": 162.22999572753906, "high": 164.3699951171875, "low": 161.8000030517578 }, { "date": "2026-10-01", "close": 163.820007, "volume": 11703100, "open": 161.5, "high": 164.0800018310547, "low": 160.80999755859375 }, { "date": "2026-10-02", "close": 164.009995, "volume": 11287000, "open": 161.5500030517578, "high": 164.61000061035156, "low": 161.5500030517578 }, { "date": "2026-10-05", "close": 164.0, "volume": 12475500, "open": 163.75999450683594, "high": 164.74000549316406, "low": 161.38999938964844 }, { "date": "2026-10-06", "close": 164.479996, "volume": 9285400, "open": 163.05999755859375, "high": 165.9499969482422, "low": 162.94000244140625 }, { "date": "2026-10-07", "close": 164.050003, "volume": 9516200, "open": 165.60000610351562, "high": 166.86000061035156, "low": 163.4600067138672 }, { "date": "2026-10-08", "close": 168.5, "volume": 13288100, "open": 167.11000061035156, "high": 169.19000244140625, "low": 166.7100067138672 }, { "date": "2026-10-09", "close": 168.940002, "volume": 8083600, "open": 167.8699951171875, "high": 170.2899932861328, "low": 167.82000732421875 }, { "date": "2026-10-12", "close": 172.149994, "volume": 8811000, "open": 171.00999450683594, "high": 172.5500030517578, "low": 171.00999450683594 }, { "date": "2026-10-13", "close": 174.080002, "volume": 11505200, "open": 173.4499969482422, "high": 174.88999938964844, "low": 172.64999389648438 }, { "date": "2026-10-14", "close": 177.009995, "volume": 13578900, "open": 175.07000732421875, "high": 177.42999267578125, "low": 174.52999877929688 }, { "date": "2026-10-15", "close": 174.679993, "volume": 11227700, "open": 178.6300048828125, "high": 178.69000244140625, "low": 173.60000610351562 }, { "date": "2026-10-16", "close": 178.979996, "volume": 13198300, "open": 176.49000549316406, "high": 179.16000366210938, "low": 175.14999389648438 }, { "date": "2026-10-19", "close": 178.279999, "volume": 11157900, "open": 178.4499969482422, "high": 179.3000030517578, "low": 177.22999572753906 }, { "date": "2026-10-20", "close": 177.860001, "volume": 13496400, "open": 179.89999389648438, "high": 180.25999450683594, "low": 174.9199981689453 }, { "date": "2026-10-21", "close": 178.089996, "volume": 11214000, "open": 177.72000122070312, "high": 179.2100067138672, "low": 176.14999389648438 }, { "date": "2026-10-22", "close": 178.229996, "volume": 11564300, "open": 179.88999938964844, "high": 180.30999755859375, "low": 174.6300048828125 }, { "date": "2026-10-23", "close": 183.210007, "volume": 11517700, "open": 179.3699951171875, "high": 183.75, "low": 179.0 }, { "date": "2026-10-26", "close": 184.539993, "volume": 10893300, "open": 181.86000061035156, "high": 184.58999633789062, "low": 181.52000427246094 }, { "date": "2026-10-27", "close": 179.910004, "volume": 14156500, "open": 183.6300048828125, "high": 184.8800048828125, "low": 179.77000427246094 }, { "date": "2026-10-28", "close": 182.020004, "volume": 12715300, "open": 180.58999633789062, "high": 183.64999389648438, "low": 180.0 }, { "date": "2026-10-29", "close": 183.289993, "volume": 10961300, "open": 183.77000427246094, "high": 184.38999938964844, "low": 180.94000244140625 }, { "date": "2026-10-30", "close": 187.25, "volume": 21825700, "open": 185.97999572753906, "high": 188.5, "low": 184.67999267578125 }, { "date": "2026-11-02", "close": 179.669998, "volume": 16460900, "open": 183.97999572753906, "high": 184.58999633789062, "low": 179.6699981689453 }, { "date": "2026-11-03", "close": 177.460007, "volume": 11578500, "open": 178.0, "high": 180.3000030517578, "low": 177.1999969482422 }, { "date": "2026-11-04", "close": 169.270004, "volume": 25652200, "open": 174.25999450683594, "high": 174.61000061035156, "low": 167.38999938964844 }, { "date": "2026-11-05", "close": 165.300003, "volume": 18795100, "open": 171.05999755859375, "high": 173.6699981689453, "low": 165.13999938964844 }, { "date": "2026-11-06", "close": 165.869995, "volume": 15868500, "open": 164.25, "high": 166.7899932861328, "low": 163.50999450683594 }, { "date": "2026-11-09", "close": 164.729996, "volume": 17192900, "open": 163.82000732421875, "high": 165.5500030517578, "low": 162.83999633789062 }, { "date": "2026-11-10", "close": 164.470001, "volume": 11481700, "open": 161.86000061035156, "high": 164.9600067138672, "low": 160.11000061035156 }, { "date": "2026-11-11", "close": 166.710007, "volume": 13376700, "open": 165.13999938964844, "high": 166.75, "low": 164.4600067138672 }, { "date": "2026-11-12", "close": 169.779999, "volume": 12228700, "open": 168.25, "high": 170.9199981689453, "low": 167.33999633789062 } ], "indicators": { "sma20": 175.746, "sma50": 169.211, "return_20d": -2.805, "rsi14": 34.21, "realized_vol_20d": 32.38 }, "status": "observed" } }, "treasury": { "as_of": "2026-11-12", "provider": "U.S. Department of the Treasury", "source_url": "https://home.treasury.gov/resource-center/data-chart-center/interest-rates/TextView?type=daily_treasury_yield_curve", "basis": "daily_constant_maturity_par_yields_pct", "frequency": "published_business_day", "history": [ { "date": "2026-10-01", "yields": { "1M": 4.06, "2M": 4.13, "3M": 4.17, "6M": 4.27, "1Y": 4.44, "2Y": 4.78, "3Y": 4.91, "5Y": 5.01, "7Y": 5.12, "10Y": 5.24, "20Y": 5.64, "30Y": 5.61 } }, { "date": "2026-10-02", "yields": { "1M": 4.04, "2M": 4.11, "3M": 4.19, "6M": 4.27, "1Y": 4.46, "2Y": 4.83, "3Y": 4.96, "5Y": 5.06, "7Y": 5.17, "10Y": 5.28, "20Y": 5.67, "30Y": 5.63 } }, { "date": "2026-10-05", "yields": { "1M": 4.05, "2M": 4.13, "3M": 4.22, "6M": 4.3, "1Y": 4.47, "2Y": 4.84, "3Y": 4.97, "5Y": 5.06, "7Y": 5.19, "10Y": 5.31, "20Y": 5.7, "30Y": 5.66 } }, { "date": "2026-10-06", "yields": { "1M": 4.06, "2M": 4.13, "3M": 4.21, "6M": 4.28, "1Y": 4.46, "2Y": 4.79, "3Y": 4.88, "5Y": 5.03, "7Y": 5.15, "10Y": 5.27, "20Y": 5.68, "30Y": 5.64 } }, { "date": "2026-10-07", "yields": { "1M": 4.07, "2M": 4.14, "3M": 4.22, "6M": 4.28, "1Y": 4.42, "2Y": 4.77, "3Y": 4.87, "5Y": 5.03, "7Y": 5.15, "10Y": 5.28, "20Y": 5.71, "30Y": 5.67 } }, { "date": "2026-10-08", "yields": { "1M": 4.14, "2M": 4.13, "3M": 4.23, "6M": 4.3, "1Y": 4.44, "2Y": 4.75, "3Y": 4.85, "5Y": 4.99, "7Y": 5.11, "10Y": 5.22, "20Y": 5.64, "30Y": 5.6 } }, { "date": "2026-10-09", "yields": { "1M": 4.13, "2M": 4.13, "3M": 4.25, "6M": 4.32, "1Y": 4.47, "2Y": 4.8, "3Y": 4.89, "5Y": 5.02, "7Y": 5.13, "10Y": 5.24, "20Y": 5.65, "30Y": 5.6 } }, { "date": "2026-10-13", "yields": { "1M": 4.1, "2M": 4.15, "3M": 4.26, "6M": 4.34, "1Y": 4.48, "2Y": 4.79, "3Y": 4.9, "5Y": 5.0, "7Y": 5.11, "10Y": 5.21, "20Y": 5.6, "30Y": 5.56 } }, { "date": "2026-10-14", "yields": { "1M": 4.11, "2M": 4.15, "3M": 4.28, "6M": 4.37, "1Y": 4.53, "2Y": 4.82, "3Y": 4.92, "5Y": 5.0, "7Y": 5.09, "10Y": 5.19, "20Y": 5.57, "30Y": 5.52 } }, { "date": "2026-10-15", "yields": { "1M": 4.17, "2M": 4.19, "3M": 4.28, "6M": 4.35, "1Y": 4.49, "2Y": 4.77, "3Y": 4.85, "5Y": 4.91, "7Y": 5.0, "10Y": 5.1, "20Y": 5.48, "30Y": 5.43 } }, { "date": "2026-10-16", "yields": { "1M": 4.12, "2M": 4.17, "3M": 4.26, "6M": 4.34, "1Y": 4.46, "2Y": 4.74, "3Y": 4.82, "5Y": 4.89, "7Y": 4.98, "10Y": 5.09, "20Y": 5.47, "30Y": 5.43 } }, { "date": "2026-10-19", "yields": { "1M": 4.11, "2M": 4.17, "3M": 4.27, "6M": 4.37, "1Y": 4.5, "2Y": 4.77, "3Y": 4.85, "5Y": 4.94, "7Y": 5.04, "10Y": 5.15, "20Y": 5.53, "30Y": 5.48 } }, { "date": "2026-10-20", "yields": { "1M": 4.1, "2M": 4.17, "3M": 4.26, "6M": 4.36, "1Y": 4.51, "2Y": 4.79, "3Y": 4.86, "5Y": 4.94, "7Y": 5.02, "10Y": 5.12, "20Y": 5.47, "30Y": 5.42 } }, { "date": "2026-10-21", "yields": { "1M": 4.09, "2M": 4.16, "3M": 4.25, "6M": 4.35, "1Y": 4.52, "2Y": 4.81, "3Y": 4.89, "5Y": 4.95, "7Y": 5.03, "10Y": 5.13, "20Y": 5.47, "30Y": 5.42 } }, { "date": "2026-10-22", "yields": { "1M": 4.11, "2M": 4.16, "3M": 4.22, "6M": 4.29, "1Y": 4.41, "2Y": 4.65, "3Y": 4.72, "5Y": 4.78, "7Y": 4.86, "10Y": 4.96, "20Y": 5.32, "30Y": 5.29 } }, { "date": "2026-10-23", "yields": { "1M": 4.11, "2M": 4.16, "3M": 4.22, "6M": 4.3, "1Y": 4.44, "2Y": 4.69, "3Y": 4.75, "5Y": 4.82, "7Y": 4.89, "10Y": 5.0, "20Y": 5.37, "30Y": 5.33 } }, { "date": "2026-10-26", "yields": { "1M": 4.11, "2M": 4.18, "3M": 4.22, "6M": 4.35, "1Y": 4.47, "2Y": 4.68, "3Y": 4.79, "5Y": 4.84, "7Y": 4.91, "10Y": 5.0, "20Y": 5.35, "30Y": 5.31 } }, { "date": "2026-10-27", "yields": { "1M": 4.1, "2M": 4.18, "3M": 4.22, "6M": 4.34, "1Y": 4.5, "2Y": 4.7, "3Y": 4.8, "5Y": 4.82, "7Y": 4.91, "10Y": 4.99, "20Y": 5.34, "30Y": 5.3 } }, { "date": "2026-10-28", "yields": { "1M": 4.07, "2M": 4.16, "3M": 4.18, "6M": 4.32, "1Y": 4.47, "2Y": 4.67, "3Y": 4.8, "5Y": 4.85, "7Y": 4.95, "10Y": 5.05, "20Y": 5.41, "30Y": 5.37 } }, { "date": "2026-10-29", "yields": { "1M": 4.06, "2M": 4.17, "3M": 4.18, "6M": 4.28, "1Y": 4.42, "2Y": 4.61, "3Y": 4.73, "5Y": 4.78, "7Y": 4.87, "10Y": 4.98, "20Y": 5.35, "30Y": 5.32 } }, { "date": "2026-10-30", "yields": { "1M": 4.06, "2M": 4.16, "3M": 4.16, "6M": 4.25, "1Y": 4.36, "2Y": 4.56, "3Y": 4.65, "5Y": 4.71, "7Y": 4.8, "10Y": 4.94, "20Y": 5.34, "30Y": 5.31 } }, { "date": "2026-11-02", "yields": { "1M": 4.05, "2M": 4.16, "3M": 4.21, "6M": 4.25, "1Y": 4.38, "2Y": 4.59, "3Y": 4.65, "5Y": 4.7, "7Y": 4.79, "10Y": 4.91, "20Y": 5.31, "30Y": 5.28 } }, { "date": "2026-11-03", "yields": { "1M": 4.03, "2M": 4.15, "3M": 4.21, "6M": 4.26, "1Y": 4.4, "2Y": 4.61, "3Y": 4.68, "5Y": 4.74, "7Y": 4.83, "10Y": 4.95, "20Y": 5.35, "30Y": 5.32 } }, { "date": "2026-11-04", "yields": { "1M": 4.01, "2M": 4.15, "3M": 4.21, "6M": 4.25, "1Y": 4.39, "2Y": 4.58, "3Y": 4.64, "5Y": 4.69, "7Y": 4.77, "10Y": 4.9, "20Y": 5.3, "30Y": 5.28 } }, { "date": "2026-11-05", "yields": { "1M": 4.03, "2M": 4.15, "3M": 4.17, "6M": 4.19, "1Y": 4.28, "2Y": 4.46, "3Y": 4.53, "5Y": 4.59, "7Y": 4.7, "10Y": 4.84, "20Y": 5.27, "30Y": 5.25 } }, { "date": "2026-11-06", "yields": { "1M": 4.02, "2M": 4.15, "3M": 4.19, "6M": 4.23, "1Y": 4.33, "2Y": 4.51, "3Y": 4.59, "5Y": 4.64, "7Y": 4.74, "10Y": 4.86, "20Y": 5.29, "30Y": 5.26 } }, { "date": "2026-11-09", "yields": { "1M": 4.04, "2M": 4.19, "3M": 4.24, "6M": 4.26, "1Y": 4.38, "2Y": 4.56, "3Y": 4.58, "5Y": 4.67, "7Y": 4.76, "10Y": 4.88, "20Y": 5.29, "30Y": 5.26 } }, { "date": "2026-11-10", "yields": { "1M": 4.05, "2M": 4.21, "3M": 4.3, "6M": 4.38, "1Y": 4.56, "2Y": 4.73, "3Y": 4.74, "5Y": 4.81, "7Y": 4.89, "10Y": 4.98, "20Y": 5.39, "30Y": 5.35 } }, { "date": "2026-11-12", "yields": { "1M": 4.12, "2M": 4.26, "3M": 4.32, "6M": 4.42, "1Y": 4.65, "2Y": 4.86, "3Y": 4.9, "5Y": 4.95, "7Y": 5.02, "10Y": 5.1, "20Y": 5.48, "30Y": 5.43 } } ], "status": "observed" }, "coverage": { "requested": 35, "loaded": 35, "new_market_observations": 35, "reused_previous": 0, "treasury_loaded": true, "treasury_fresh_source": true }, "warnings": [] }