From c72d61fc426ce18334fbdf328e937fbb2d0dc2dd Mon Sep 17 00:00:00 2001 From: klein panic Date: Mon, 11 Nov 2024 19:51:46 -0500 Subject: [PATCH] updated with json --- .../WebScraper/data/HistoricalData.json | 20130 ++++++++++++++++ .../WebScraper/requirements.txt | 30 + .../retrievers/ibkr_data_retriever.py | 60 + {IBKR => src/IBKR}/3_month_testing_data.csv | 0 {IBKR => src/IBKR}/3_years_training_data.csv | 0 {IBKR => src/IBKR}/predict_price.py | 0 {IBKR => src/IBKR}/requirements.txt | 0 7 files changed, 20220 insertions(+) create mode 100644 src/Data-Collection/WebScraper/data/HistoricalData.json create mode 100644 src/Data-Collection/WebScraper/requirements.txt create mode 100644 src/Data-Collection/WebScraper/retrievers/ibkr_data_retriever.py rename {IBKR => src/IBKR}/3_month_testing_data.csv (100%) rename {IBKR => src/IBKR}/3_years_training_data.csv (100%) rename {IBKR => src/IBKR}/predict_price.py (100%) rename {IBKR => src/IBKR}/requirements.txt (100%) diff --git a/src/Data-Collection/WebScraper/data/HistoricalData.json b/src/Data-Collection/WebScraper/data/HistoricalData.json new file mode 100644 index 0000000..070314a --- /dev/null +++ b/src/Data-Collection/WebScraper/data/HistoricalData.json @@ -0,0 +1,20130 @@ +[ + { + "Date": "11/08/2024", + "Close/Last": "73.13", + "Volume": "2984658", + "Open": "73.84", + "High": "73.94", + "Low": "72.66" + }, + { + "Date": "11/07/2024", + "Close/Last": "74.66", + "Volume": "3133378", + "Open": "74.01", + "High": "75.56", + "Low": "73.51" + }, + { + "Date": "11/06/2024", + "Close/Last": "74.54", + "Volume": "4179125", + "Open": "73.23", + "High": "75.32", + "Low": "73.23" + }, + { + "Date": "11/05/2024", + "Close/Last": "74.73", + "Volume": "2839498", + "Open": "74.92", + "High": "75.34", + "Low": "74.05" + }, + { + "Date": "11/04/2024", + "Close/Last": "74.29", + "Volume": "3240180", + "Open": "73.86", + "High": "74.4299", + "Low": "73.28" + }, + { + "Date": "11/01/2024", + "Close/Last": "72.02", + "Volume": "4533438", + "Open": "73.63", + "High": "73.80", + "Low": "71.95" + }, + { + "Date": "10/31/2024", + "Close/Last": "73.08", + "Volume": "9183461", + "Open": "71.81", + "High": "73.35", + "Low": "71.44" + }, + { + "Date": "10/30/2024", + "Close/Last": "71.36", + "Volume": "3934377", + "Open": "70.67", + "High": "71.63", + "Low": "70.36" + }, + { + "Date": "10/29/2024", + "Close/Last": "69.66", + "Volume": "4015858", + "Open": "70.12", + "High": "70.31", + "Low": "69.14" + }, + { + "Date": "10/28/2024", + "Close/Last": "70.43", + "Volume": "7429077", + "Open": "69.77", + "High": "70.64", + "Low": "69.6696" + }, + { + "Date": "10/25/2024", + "Close/Last": "74.23", + "Volume": "3676078", + "Open": "73.80", + "High": "74.49", + "Low": "73.36" + }, + { + "Date": "10/24/2024", + "Close/Last": "73.06", + "Volume": "2218561", + "Open": "73.75", + "High": "74.08", + "Low": "72.27" + }, + { + "Date": "10/23/2024", + "Close/Last": "73.55", + "Volume": "2413358", + "Open": "73.49", + "High": "74.03", + "Low": "72.91" + }, + { + "Date": "10/22/2024", + "Close/Last": "73.98", + "Volume": "3782109", + "Open": "73.19", + "High": "74.65", + "Low": "72.995" + }, + { + "Date": "10/21/2024", + "Close/Last": "72.26", + "Volume": "2941385", + "Open": "72.40", + "High": "72.8701", + "Low": "71.71" + }, + { + "Date": "10/18/2024", + "Close/Last": "71.38", + "Volume": "4342284", + "Open": "71.74", + "High": "71.92", + "Low": "70.57" + }, + { + "Date": "10/17/2024", + "Close/Last": "72.62", + "Volume": "2541657", + "Open": "72.05", + "High": "72.84", + "Low": "71.31" + }, + { + "Date": "10/16/2024", + "Close/Last": "72.40", + "Volume": "2195339", + "Open": "72.38", + "High": "72.67", + "Low": "71.5295" + }, + { + "Date": "10/15/2024", + "Close/Last": "72.76", + "Volume": "4116689", + "Open": "72.27", + "High": "72.95", + "Low": "71.67" + }, + { + "Date": "10/14/2024", + "Close/Last": "75.93", + "Volume": "3943168", + "Open": "76.06", + "High": "76.65", + "Low": "75.48" + }, + { + "Date": "10/11/2024", + "Close/Last": "77.49", + "Volume": "3642400", + "Open": "77.01", + "High": "77.88", + "Low": "76.69" + }, + { + "Date": "10/10/2024", + "Close/Last": "77.77", + "Volume": "4533086", + "Open": "76.15", + "High": "78.04", + "Low": "75.76" + }, + { + "Date": "10/09/2024", + "Close/Last": "75.25", + "Volume": "6501526", + "Open": "74.11", + "High": "75.36", + "Low": "73.41" + }, + { + "Date": "10/08/2024", + "Close/Last": "75.79", + "Volume": "8048022", + "Open": "76.83", + "High": "76.935", + "Low": "74.57" + }, + { + "Date": "10/07/2024", + "Close/Last": "79.20", + "Volume": "4353493", + "Open": "77.42", + "High": "79.31", + "Low": "77.29" + }, + { + "Date": "10/04/2024", + "Close/Last": "76.35", + "Volume": "5852614", + "Open": "76.21", + "High": "77.40", + "Low": "75.76" + }, + { + "Date": "10/03/2024", + "Close/Last": "75.73", + "Volume": "7082186", + "Open": "73.74", + "High": "75.90", + "Low": "73.45" + }, + { + "Date": "10/02/2024", + "Close/Last": "72.76", + "Volume": "4093039", + "Open": "73.95", + "High": "74.21", + "Low": "71.62" + }, + { + "Date": "10/01/2024", + "Close/Last": "72.11", + "Volume": "13945030", + "Open": "69.34", + "High": "73.73", + "Low": "69.29" + }, + { + "Date": "09/30/2024", + "Close/Last": "69.92", + "Volume": "2343220", + "Open": "69.96", + "High": "70.87", + "Low": "69.415" + }, + { + "Date": "09/27/2024", + "Close/Last": "70.27", + "Volume": "3214666", + "Open": "69.30", + "High": "70.32", + "Low": "68.80" + }, + { + "Date": "09/26/2024", + "Close/Last": "69.01", + "Volume": "4593811", + "Open": "69.22", + "High": "70.118", + "Low": "68.60" + }, + { + "Date": "09/25/2024", + "Close/Last": "71.48", + "Volume": "3469203", + "Open": "72.35", + "High": "72.80", + "Low": "70.94" + }, + { + "Date": "09/24/2024", + "Close/Last": "73.29", + "Volume": "2387026", + "Open": "73.85", + "High": "73.86", + "Low": "72.83" + }, + { + "Date": "09/23/2024", + "Close/Last": "72.25", + "Volume": "2837650", + "Open": "72.96", + "High": "73.53", + "Low": "71.17" + }, + { + "Date": "09/20/2024", + "Close/Last": "72.92", + "Volume": "1353349", + "Open": "72.42", + "High": "73.14", + "Low": "72.05" + }, + { + "Date": "09/19/2024", + "Close/Last": "72.75", + "Volume": "4126932", + "Open": "72.22", + "High": "73.21", + "Low": "71.785" + }, + { + "Date": "09/18/2024", + "Close/Last": "70.66", + "Volume": "2443776", + "Open": "71.01", + "High": "71.94", + "Low": "70.58" + }, + { + "Date": "09/17/2024", + "Close/Last": "71.72", + "Volume": "1952287", + "Open": "70.90", + "High": "72.29", + "Low": "70.84" + }, + { + "Date": "09/16/2024", + "Close/Last": "70.88", + "Volume": "3317934", + "Open": "70.61", + "High": "71.22", + "Low": "70.13" + }, + { + "Date": "09/13/2024", + "Close/Last": "69.84", + "Volume": "2452990", + "Open": "70.20", + "High": "70.93", + "Low": "69.12" + }, + { + "Date": "09/12/2024", + "Close/Last": "69.89", + "Volume": "4037281", + "Open": "69.07", + "High": "70.46", + "Low": "68.53" + }, + { + "Date": "09/11/2024", + "Close/Last": "67.85", + "Volume": "3143156", + "Open": "67.85", + "High": "68.62", + "Low": "66.37" + }, + { + "Date": "09/10/2024", + "Close/Last": "66.96", + "Volume": "4038070", + "Open": "69.45", + "High": "69.49", + "Low": "66.02" + }, + { + "Date": "09/09/2024", + "Close/Last": "69.27", + "Volume": "2685243", + "Open": "68.49", + "High": "69.66", + "Low": "68.05" + }, + { + "Date": "09/06/2024", + "Close/Last": "68.93", + "Volume": "3708585", + "Open": "70.55", + "High": "70.87", + "Low": "67.91" + }, + { + "Date": "09/05/2024", + "Close/Last": "69.89", + "Volume": "3482551", + "Open": "70.73", + "High": "71.53", + "Low": "69.51" + }, + { + "Date": "09/04/2024", + "Close/Last": "69.61", + "Volume": "4701375", + "Open": "70.62", + "High": "71.4995", + "Low": "69.5531" + }, + { + "Date": "09/03/2024", + "Close/Last": "71.09", + "Volume": "4967787", + "Open": "72.15", + "High": "72.15", + "Low": "70.85" + }, + { + "Date": "08/30/2024", + "Close/Last": "74.34", + "Volume": "3341403", + "Open": "75.19", + "High": "75.22", + "Low": "74.12" + }, + { + "Date": "08/29/2024", + "Close/Last": "76.77", + "Volume": "4061981", + "Open": "76.77", + "High": "77.65", + "Low": "76.10" + }, + { + "Date": "08/28/2024", + "Close/Last": "75.48", + "Volume": "1852485", + "Open": "75.40", + "High": "76.23", + "Low": "74.80" + }, + { + "Date": "08/27/2024", + "Close/Last": "76.49", + "Volume": "3537466", + "Open": "77.39", + "High": "77.60", + "Low": "76.14" + }, + { + "Date": "08/26/2024", + "Close/Last": "77.83", + "Volume": "4196836", + "Open": "78.07", + "High": "78.32", + "Low": "77.62" + }, + { + "Date": "08/23/2024", + "Close/Last": "75.55", + "Volume": "3008631", + "Open": "74.99", + "High": "75.76", + "Low": "74.87" + }, + { + "Date": "08/22/2024", + "Close/Last": "73.58", + "Volume": "3170333", + "Open": "72.83", + "High": "74.17", + "Low": "72.71" + }, + { + "Date": "08/21/2024", + "Close/Last": "72.60", + "Volume": "2769786", + "Open": "74.32", + "High": "74.81", + "Low": "72.11" + }, + { + "Date": "08/20/2024", + "Close/Last": "73.83", + "Volume": "2761744", + "Open": "74.74", + "High": "75.02", + "Low": "73.68" + }, + { + "Date": "08/19/2024", + "Close/Last": "74.38", + "Volume": "4881178", + "Open": "76.25", + "High": "76.38", + "Low": "74.09" + }, + { + "Date": "08/16/2024", + "Close/Last": "76.32", + "Volume": "2475999", + "Open": "76.23", + "High": "76.65", + "Low": "75.69" + }, + { + "Date": "08/15/2024", + "Close/Last": "77.41", + "Volume": "1640527", + "Open": "77.29", + "High": "78.00", + "Low": "77.15" + }, + { + "Date": "08/14/2024", + "Close/Last": "76.59", + "Volume": "1721743", + "Open": "77.60", + "High": "77.75", + "Low": "76.30" + }, + { + "Date": "08/13/2024", + "Close/Last": "77.64", + "Volume": "2300791", + "Open": "78.38", + "High": "78.46", + "Low": "77.31" + }, + { + "Date": "08/12/2024", + "Close/Last": "78.63", + "Volume": "4745020", + "Open": "77.19", + "High": "79.17", + "Low": "76.93" + }, + { + "Date": "08/09/2024", + "Close/Last": "76.22", + "Volume": "2923566", + "Open": "75.67", + "High": "76.35", + "Low": "75.25" + }, + { + "Date": "08/08/2024", + "Close/Last": "75.36", + "Volume": "3034288", + "Open": "74.53", + "High": "75.7996", + "Low": "74.44" + }, + { + "Date": "08/07/2024", + "Close/Last": "74.69", + "Volume": "4943996", + "Open": "73.94", + "High": "75.17", + "Low": "73.69" + }, + { + "Date": "08/06/2024", + "Close/Last": "72.45", + "Volume": "3377897", + "Open": "71.77", + "High": "73.39", + "Low": "71.73" + }, + { + "Date": "08/05/2024", + "Close/Last": "73.22", + "Volume": "3939476", + "Open": "71.94", + "High": "73.26", + "Low": "71.83" + }, + { + "Date": "08/02/2024", + "Close/Last": "73.39", + "Volume": "5001256", + "Open": "73.81", + "High": "73.82", + "Low": "72.43" + }, + { + "Date": "08/01/2024", + "Close/Last": "76.29", + "Volume": "3633457", + "Open": "77.79", + "High": "77.85", + "Low": "75.64" + }, + { + "Date": "07/31/2024", + "Close/Last": "77.74", + "Volume": "4582761", + "Open": "76.33", + "High": "77.91", + "Low": "75.90" + }, + { + "Date": "07/30/2024", + "Close/Last": "74.46", + "Volume": "3304616", + "Open": "74.45", + "High": "74.77", + "Low": "74.00" + }, + { + "Date": "07/29/2024", + "Close/Last": "75.19", + "Volume": "1955426", + "Open": "76.73", + "High": "76.99", + "Low": "74.74" + }, + { + "Date": "07/26/2024", + "Close/Last": "76.11", + "Volume": "2125111", + "Open": "76.82", + "High": "76.94", + "Low": "75.55" + }, + { + "Date": "07/25/2024", + "Close/Last": "77.46", + "Volume": "1824043", + "Open": "76.17", + "High": "77.78", + "Low": "75.54" + }, + { + "Date": "07/24/2024", + "Close/Last": "76.81", + "Volume": "2129232", + "Open": "76.87", + "High": "77.48", + "Low": "76.30" + }, + { + "Date": "07/23/2024", + "Close/Last": "76.62", + "Volume": "3124053", + "Open": "76.96", + "High": "77.13", + "Low": "75.72" + }, + { + "Date": "07/22/2024", + "Close/Last": "77.62", + "Volume": "1556643", + "Open": "77.17", + "High": "77.75", + "Low": "76.86" + }, + { + "Date": "07/19/2024", + "Close/Last": "78.00", + "Volume": "2636016", + "Open": "79.51", + "High": "80.22", + "Low": "77.86" + }, + { + "Date": "07/18/2024", + "Close/Last": "79.90", + "Volume": "1425543", + "Open": "80.59", + "High": "81.09", + "Low": "79.84" + }, + { + "Date": "07/17/2024", + "Close/Last": "80.62", + "Volume": "2459321", + "Open": "80.00", + "High": "80.71", + "Low": "79.95" + }, + { + "Date": "07/16/2024", + "Close/Last": "79.06", + "Volume": "2012427", + "Open": "78.68", + "High": "79.41", + "Low": "78.68" + }, + { + "Date": "07/15/2024", + "Close/Last": "80.12", + "Volume": "2206681", + "Open": "80.26", + "High": "80.38", + "Low": "79.57" + }, + { + "Date": "07/12/2024", + "Close/Last": "80.25", + "Volume": "3004028", + "Open": "81.25", + "High": "81.32", + "Low": "80.115" + }, + { + "Date": "07/11/2024", + "Close/Last": "80.94", + "Volume": "3002748", + "Open": "79.93", + "High": "80.99", + "Low": "79.73" + }, + { + "Date": "07/10/2024", + "Close/Last": "80.48", + "Volume": "2291913", + "Open": "79.42", + "High": "80.6916", + "Low": "79.18" + }, + { + "Date": "07/09/2024", + "Close/Last": "79.77", + "Volume": "1919038", + "Open": "80.12", + "High": "80.65", + "Low": "79.46" + }, + { + "Date": "07/08/2024", + "Close/Last": "80.42", + "Volume": "2029643", + "Open": "80.591", + "High": "81.02", + "Low": "80.29" + }, + { + "Date": "07/05/2024", + "Close/Last": "81.31", + "Volume": "1979724", + "Open": "82.011", + "High": "82.60", + "Low": "81.23" + }, + { + "Date": "07/03/2024", + "Close/Last": "81.27", + "Volume": "734654", + "Open": "80.95", + "High": "81.60", + "Low": "80.5723" + }, + { + "Date": "07/02/2024", + "Close/Last": "81.11", + "Volume": "1182549", + "Open": "81.98", + "High": "82.02", + "Low": "80.83" + }, + { + "Date": "07/01/2024", + "Close/Last": "81.54", + "Volume": "2272780", + "Open": "80.21", + "High": "81.69", + "Low": "79.82" + }, + { + "Date": "06/28/2024", + "Close/Last": "79.59", + "Volume": "1359774", + "Open": "80.03", + "High": "80.04", + "Low": "79.08" + }, + { + "Date": "06/27/2024", + "Close/Last": "79.92", + "Volume": "1785656", + "Open": "79.70", + "High": "80.03", + "Low": "79.225" + }, + { + "Date": "06/26/2024", + "Close/Last": "78.75", + "Volume": "1581934", + "Open": "78.94", + "High": "79.55", + "Low": "78.27" + }, + { + "Date": "06/25/2024", + "Close/Last": "78.90", + "Volume": "1272285", + "Open": "79.47", + "High": "79.835", + "Low": "78.75" + }, + { + "Date": "06/24/2024", + "Close/Last": "79.70", + "Volume": "1402400", + "Open": "78.52", + "High": "79.80", + "Low": "78.49" + }, + { + "Date": "06/21/2024", + "Close/Last": "78.65", + "Volume": "1538762", + "Open": "79.44", + "High": "79.785", + "Low": "78.4003" + }, + { + "Date": "06/20/2024", + "Close/Last": "79.41", + "Volume": "1446534", + "Open": "79.28", + "High": "79.53", + "Low": "78.85" + }, + { + "Date": "06/18/2024", + "Close/Last": "78.67", + "Volume": "1757267", + "Open": "77.88", + "High": "78.83", + "Low": "77.76" + }, + { + "Date": "06/17/2024", + "Close/Last": "77.79", + "Volume": "2589760", + "Open": "76.656", + "High": "77.9799", + "Low": "76.55" + }, + { + "Date": "06/14/2024", + "Close/Last": "76.08", + "Volume": "2347094", + "Open": "76.62", + "High": "76.78", + "Low": "75.84" + }, + { + "Date": "06/13/2024", + "Close/Last": "75.74", + "Volume": "1685382", + "Open": "76.31", + "High": "76.52", + "Low": "75.69" + }, + { + "Date": "06/12/2024", + "Close/Last": "75.98", + "Volume": "2465252", + "Open": "76.83", + "High": "76.92", + "Low": "75.57" + }, + { + "Date": "06/11/2024", + "Close/Last": "75.51", + "Volume": "1891692", + "Open": "75.34", + "High": "75.99", + "Low": "74.91" + }, + { + "Date": "06/10/2024", + "Close/Last": "75.46", + "Volume": "4022868", + "Open": "73.78", + "High": "75.55", + "Low": "73.56" + }, + { + "Date": "06/07/2024", + "Close/Last": "73.02", + "Volume": "2049466", + "Open": "73.56", + "High": "73.92", + "Low": "72.96" + }, + { + "Date": "06/06/2024", + "Close/Last": "73.26", + "Volume": "1933259", + "Open": "72.12", + "High": "73.47", + "Low": "71.96" + }, + { + "Date": "06/05/2024", + "Close/Last": "71.89", + "Volume": "2058470", + "Open": "71.40", + "High": "71.98", + "Low": "70.76" + }, + { + "Date": "06/04/2024", + "Close/Last": "71.09", + "Volume": "2421065", + "Open": "70.96", + "High": "71.45", + "Low": "70.445" + }, + { + "Date": "06/03/2024", + "Close/Last": "71.83", + "Volume": "5763764", + "Open": "73.93", + "High": "73.93", + "Low": "71.76" + }, + { + "Date": "05/31/2024", + "Close/Last": "74.82", + "Volume": "2038251", + "Open": "75.63", + "High": "75.84", + "Low": "74.33" + }, + { + "Date": "05/30/2024", + "Close/Last": "75.53", + "Volume": "2339497", + "Open": "76.05", + "High": "76.72", + "Low": "75.25" + }, + { + "Date": "05/29/2024", + "Close/Last": "76.57", + "Volume": "1619045", + "Open": "77.66", + "High": "77.67", + "Low": "76.56" + }, + { + "Date": "05/28/2024", + "Close/Last": "77.66", + "Volume": "2300457", + "Open": "76.76", + "High": "77.775", + "Low": "76.57" + }, + { + "Date": "05/24/2024", + "Close/Last": "75.35", + "Volume": "1164430", + "Open": "74.88", + "High": "75.60", + "Low": "74.73" + }, + { + "Date": "05/23/2024", + "Close/Last": "74.45", + "Volume": "1915647", + "Open": "75.96", + "High": "76.18", + "Low": "74.04" + }, + { + "Date": "05/22/2024", + "Close/Last": "74.87", + "Volume": "2337228", + "Open": "75.21", + "High": "75.90", + "Low": "74.82" + }, + { + "Date": "05/21/2024", + "Close/Last": "76.16", + "Volume": "2009582", + "Open": "75.99", + "High": "76.53", + "Low": "75.53" + }, + { + "Date": "05/20/2024", + "Close/Last": "76.73", + "Volume": "2040491", + "Open": "76.554", + "High": "77.55", + "Low": "76.18" + }, + { + "Date": "05/17/2024", + "Close/Last": "76.97", + "Volume": "2019079", + "Open": "76.35", + "High": "77.1147", + "Low": "76.16" + }, + { + "Date": "05/16/2024", + "Close/Last": "76.25", + "Volume": "3195860", + "Open": "76.64", + "High": "76.735", + "Low": "75.93" + }, + { + "Date": "05/15/2024", + "Close/Last": "75.88", + "Volume": "3660044", + "Open": "74.45", + "High": "75.88", + "Low": "73.88" + }, + { + "Date": "05/14/2024", + "Close/Last": "75.21", + "Volume": "2186642", + "Open": "75.30", + "High": "75.87", + "Low": "74.84" + }, + { + "Date": "05/13/2024", + "Close/Last": "76.13", + "Volume": "3055273", + "Open": "75.72", + "High": "76.43", + "Low": "75.60" + }, + { + "Date": "05/10/2024", + "Close/Last": "75.30", + "Volume": "2746581", + "Open": "76.68", + "High": "76.83", + "Low": "75.24" + }, + { + "Date": "05/09/2024", + "Close/Last": "76.52", + "Volume": "2240297", + "Open": "76.07", + "High": "76.56", + "Low": "75.88" + }, + { + "Date": "05/08/2024", + "Close/Last": "76.11", + "Volume": "2423806", + "Open": "74.72", + "High": "76.18", + "Low": "74.55" + }, + { + "Date": "05/07/2024", + "Close/Last": "75.50", + "Volume": "4327423", + "Open": "75.25", + "High": "76.16", + "Low": "74.64" + }, + { + "Date": "05/06/2024", + "Close/Last": "75.66", + "Volume": "6195939", + "Open": "75.54", + "High": "75.98", + "Low": "74.96" + }, + { + "Date": "05/03/2024", + "Close/Last": "75.13", + "Volume": "2875057", + "Open": "75.74", + "High": "75.92", + "Low": "75.02" + }, + { + "Date": "05/02/2024", + "Close/Last": "75.93", + "Volume": "4709991", + "Open": "76.10", + "High": "76.395", + "Low": "75.37" + }, + { + "Date": "05/01/2024", + "Close/Last": "75.93", + "Volume": "5965354", + "Open": "77.37", + "High": "78.38", + "Low": "75.76" + }, + { + "Date": "04/30/2024", + "Close/Last": "78.38", + "Volume": "3829178", + "Open": "78.93", + "High": "79.215", + "Low": "77.79" + }, + { + "Date": "04/29/2024", + "Close/Last": "79.50", + "Volume": "3934064", + "Open": "80.07", + "High": "80.33", + "Low": "79.17" + }, + { + "Date": "04/26/2024", + "Close/Last": "80.39", + "Volume": "1605343", + "Open": "80.97", + "High": "80.97", + "Low": "80.06" + }, + { + "Date": "04/25/2024", + "Close/Last": "80.44", + "Volume": "3009027", + "Open": "79.57", + "High": "80.49", + "Low": "78.75" + }, + { + "Date": "04/24/2024", + "Close/Last": "79.64", + "Volume": "3662918", + "Open": "79.71", + "High": "80.25", + "Low": "79.16" + }, + { + "Date": "04/23/2024", + "Close/Last": "79.98", + "Volume": "3355415", + "Open": "78.25", + "High": "80.10", + "Low": "78.16" + }, + { + "Date": "04/22/2024", + "Close/Last": "78.78", + "Volume": "3299618", + "Open": "77.86", + "High": "78.99", + "Low": "77.57" + }, + { + "Date": "04/19/2024", + "Close/Last": "78.85", + "Volume": "7608758", + "Open": "78.72", + "High": "79.53", + "Low": "78.5616" + }, + { + "Date": "04/18/2024", + "Close/Last": "78.78", + "Volume": "4529648", + "Open": "79.12", + "High": "79.49", + "Low": "78.20" + }, + { + "Date": "04/17/2024", + "Close/Last": "78.91", + "Volume": "5967324", + "Open": "80.28", + "High": "80.96", + "Low": "78.69" + }, + { + "Date": "04/16/2024", + "Close/Last": "81.33", + "Volume": "4285407", + "Open": "81.31", + "High": "81.72", + "Low": "81.01" + }, + { + "Date": "04/15/2024", + "Close/Last": "81.65", + "Volume": "10203250", + "Open": "81.00", + "High": "81.70", + "Low": "80.09" + }, + { + "Date": "04/12/2024", + "Close/Last": "81.53", + "Volume": "9724893", + "Open": "83.00", + "High": "83.41", + "Low": "81.23" + }, + { + "Date": "04/11/2024", + "Close/Last": "81.55", + "Volume": "6287749", + "Open": "81.67", + "High": "81.67", + "Low": "80.79" + }, + { + "Date": "04/10/2024", + "Close/Last": "82.09", + "Volume": "6834137", + "Open": "81.39", + "High": "82.11", + "Low": "80.43" + }, + { + "Date": "04/09/2024", + "Close/Last": "81.15", + "Volume": "3895468", + "Open": "82.13", + "High": "82.25", + "Low": "80.87" + }, + { + "Date": "04/08/2024", + "Close/Last": "82.20", + "Volume": "3757223", + "Open": "82.38", + "High": "82.73", + "Low": "81.165" + }, + { + "Date": "04/05/2024", + "Close/Last": "82.40", + "Volume": "3842792", + "Open": "82.58", + "High": "83.25", + "Low": "82.12" + }, + { + "Date": "04/04/2024", + "Close/Last": "82.27", + "Volume": "6112168", + "Open": "81.07", + "High": "82.84", + "Low": "80.43" + }, + { + "Date": "04/03/2024", + "Close/Last": "81.25", + "Volume": "3254770", + "Open": "81.31", + "High": "81.82", + "Low": "81.095" + }, + { + "Date": "04/02/2024", + "Close/Last": "80.79", + "Volume": "4241700", + "Open": "80.63", + "High": "80.9194", + "Low": "79.88" + }, + { + "Date": "04/01/2024", + "Close/Last": "79.67", + "Volume": "4000055", + "Open": "79.08", + "High": "80.20", + "Low": "78.80" + }, + { + "Date": "03/28/2024", + "Close/Last": "78.73", + "Volume": "4745626", + "Open": "78.27", + "High": "78.94", + "Low": "78.02" + }, + { + "Date": "03/27/2024", + "Close/Last": "77.51", + "Volume": "2412290", + "Open": "76.92", + "High": "77.54", + "Low": "76.82" + }, + { + "Date": "03/26/2024", + "Close/Last": "77.29", + "Volume": "2776793", + "Open": "77.94", + "High": "77.98", + "Low": "77.21" + }, + { + "Date": "03/25/2024", + "Close/Last": "77.76", + "Volume": "2189168", + "Open": "76.99", + "High": "78.21", + "Low": "76.99" + }, + { + "Date": "03/22/2024", + "Close/Last": "76.68", + "Volume": "2397010", + "Open": "77.07", + "High": "77.12", + "Low": "76.31" + }, + { + "Date": "03/21/2024", + "Close/Last": "76.82", + "Volume": "2741978", + "Open": "76.83", + "High": "77.00", + "Low": "76.1398" + }, + { + "Date": "03/20/2024", + "Close/Last": "77.25", + "Volume": "4254560", + "Open": "77.20", + "High": "77.52", + "Low": "76.62" + }, + { + "Date": "03/19/2024", + "Close/Last": "78.43", + "Volume": "2720515", + "Open": "78.09", + "High": "78.775", + "Low": "77.94" + }, + { + "Date": "03/18/2024", + "Close/Last": "77.98", + "Volume": "3403740", + "Open": "77.02", + "High": "78.175", + "Low": "76.61" + }, + { + "Date": "03/15/2024", + "Close/Last": "76.33", + "Volume": "3141785", + "Open": "75.97", + "High": "76.64", + "Low": "75.87" + }, + { + "Date": "03/14/2024", + "Close/Last": "76.30", + "Volume": "4238554", + "Open": "75.90", + "High": "76.76", + "Low": "75.74" + }, + { + "Date": "03/13/2024", + "Close/Last": "75.09", + "Volume": "4435527", + "Open": "74.75", + "High": "75.25", + "Low": "74.37" + }, + { + "Date": "03/12/2024", + "Close/Last": "73.35", + "Volume": "4134645", + "Open": "73.42", + "High": "74.16", + "Low": "73.01" + }, + { + "Date": "03/11/2024", + "Close/Last": "73.62", + "Volume": "3072580", + "Open": "72.97", + "High": "73.90", + "Low": "72.37" + }, + { + "Date": "03/08/2024", + "Close/Last": "73.36", + "Volume": "4038736", + "Open": "74.02", + "High": "74.08", + "Low": "72.99" + }, + { + "Date": "03/07/2024", + "Close/Last": "74.23", + "Volume": "3758458", + "Open": "73.56", + "High": "74.77", + "Low": "73.40" + }, + { + "Date": "03/06/2024", + "Close/Last": "74.34", + "Volume": "4988931", + "Open": "74.67", + "High": "75.73", + "Low": "74.16" + }, + { + "Date": "03/05/2024", + "Close/Last": "73.45", + "Volume": "4262691", + "Open": "73.62", + "High": "74.67", + "Low": "73.115" + }, + { + "Date": "03/04/2024", + "Close/Last": "74.01", + "Volume": "3332739", + "Open": "75.43", + "High": "75.50", + "Low": "73.83" + }, + { + "Date": "03/01/2024", + "Close/Last": "74.96", + "Volume": "5359729", + "Open": "74.74", + "High": "75.94", + "Low": "74.53" + }, + { + "Date": "02/29/2024", + "Close/Last": "73.36", + "Volume": "3861400", + "Open": "74.07", + "High": "74.45", + "Low": "73.20" + }, + { + "Date": "02/28/2024", + "Close/Last": "73.62", + "Volume": "3991538", + "Open": "74.461", + "High": "74.74", + "Low": "73.265" + }, + { + "Date": "02/27/2024", + "Close/Last": "73.85", + "Volume": "5301663", + "Open": "73.21", + "High": "74.16", + "Low": "73.14" + }, + { + "Date": "02/26/2024", + "Close/Last": "72.79", + "Volume": "3578474", + "Open": "71.55", + "High": "73.24", + "Low": "71.48" + }, + { + "Date": "02/23/2024", + "Close/Last": "71.92", + "Volume": "3403247", + "Open": "72.19", + "High": "72.6601", + "Low": "71.66" + }, + { + "Date": "02/22/2024", + "Close/Last": "73.60", + "Volume": "2748494", + "Open": "72.99", + "High": "74.05", + "Low": "72.91" + }, + { + "Date": "02/21/2024", + "Close/Last": "73.20", + "Volume": "3781155", + "Open": "72.17", + "High": "73.22", + "Low": "72.16" + }, + { + "Date": "02/20/2024", + "Close/Last": "72.42", + "Volume": "3468577", + "Open": "73.44", + "High": "73.45", + "Low": "72.06" + }, + { + "Date": "02/16/2024", + "Close/Last": "73.41", + "Volume": "4209184", + "Open": "72.95", + "High": "73.63", + "Low": "72.4399" + }, + { + "Date": "02/15/2024", + "Close/Last": "72.84", + "Volume": "4230876", + "Open": "71.77", + "High": "73.20", + "Low": "71.77" + }, + { + "Date": "02/14/2024", + "Close/Last": "71.55", + "Volume": "4632503", + "Open": "73.07", + "High": "73.531", + "Low": "71.37" + }, + { + "Date": "02/13/2024", + "Close/Last": "72.65", + "Volume": "3631981", + "Open": "72.54", + "High": "73.22", + "Low": "71.95" + }, + { + "Date": "02/12/2024", + "Close/Last": "72.11", + "Volume": "3838953", + "Open": "71.53", + "High": "72.13", + "Low": "71.53" + }, + { + "Date": "02/09/2024", + "Close/Last": "71.67", + "Volume": "2761712", + "Open": "71.94", + "High": "72.28", + "Low": "71.10" + }, + { + "Date": "02/08/2024", + "Close/Last": "71.52", + "Volume": "6147399", + "Open": "70.27", + "High": "71.60", + "Low": "70.22" + }, + { + "Date": "02/07/2024", + "Close/Last": "69.42", + "Volume": "5234154", + "Open": "68.94", + "High": "69.43", + "Low": "68.70" + }, + { + "Date": "02/06/2024", + "Close/Last": "68.81", + "Volume": "4413444", + "Open": "68.65", + "High": "69.10", + "Low": "68.12" + }, + { + "Date": "02/05/2024", + "Close/Last": "68.18", + "Volume": "3284529", + "Open": "67.83", + "High": "68.59", + "Low": "66.85" + }, + { + "Date": "02/02/2024", + "Close/Last": "67.51", + "Volume": "5659648", + "Open": "68.03", + "High": "68.36", + "Low": "67.19" + }, + { + "Date": "02/01/2024", + "Close/Last": "69.07", + "Volume": "13358720", + "Open": "71.59", + "High": "71.99", + "Low": "68.9601" + }, + { + "Date": "01/31/2024", + "Close/Last": "70.92", + "Volume": "5073719", + "Open": "72.32", + "High": "72.37", + "Low": "70.66" + }, + { + "Date": "01/30/2024", + "Close/Last": "72.81", + "Volume": "3559179", + "Open": "72.00", + "High": "73.10", + "Low": "71.72" + }, + { + "Date": "01/29/2024", + "Close/Last": "72.05", + "Volume": "3444897", + "Open": "72.43", + "High": "72.45", + "Low": "71.48" + }, + { + "Date": "01/26/2024", + "Close/Last": "73.10", + "Volume": "4822085", + "Open": "71.98", + "High": "73.1866", + "Low": "71.13" + }, + { + "Date": "01/25/2024", + "Close/Last": "72.23", + "Volume": "4979571", + "Open": "71.48", + "High": "72.45", + "Low": "71.015" + }, + { + "Date": "01/24/2024", + "Close/Last": "70.54", + "Volume": "4857614", + "Open": "69.97", + "High": "70.88", + "Low": "69.66" + }, + { + "Date": "01/23/2024", + "Close/Last": "69.66", + "Volume": "3164812", + "Open": "69.34", + "High": "70.3279", + "Low": "69.12" + }, + { + "Date": "01/22/2024", + "Close/Last": "69.69", + "Volume": "4992451", + "Open": "68.88", + "High": "70.50", + "Low": "68.72" + }, + { + "Date": "01/19/2024", + "Close/Last": "68.82", + "Volume": "4668863", + "Open": "69.41", + "High": "69.72", + "Low": "68.21" + }, + { + "Date": "01/18/2024", + "Close/Last": "69.06", + "Volume": "4685914", + "Open": "68.36", + "High": "69.31", + "Low": "67.79" + }, + { + "Date": "01/17/2024", + "Close/Last": "67.94", + "Volume": "4462991", + "Open": "66.48", + "High": "67.96", + "Low": "66.282" + }, + { + "Date": "01/16/2024", + "Close/Last": "67.25", + "Volume": "4904795", + "Open": "68.09", + "High": "68.25", + "Low": "67.11" + }, + { + "Date": "01/12/2024", + "Close/Last": "68.02", + "Volume": "7198815", + "Open": "69.38", + "High": "69.81", + "Low": "67.57" + }, + { + "Date": "01/11/2024", + "Close/Last": "67.65", + "Volume": "7436422", + "Open": "68.35", + "High": "68.92", + "Low": "67.11" + }, + { + "Date": "01/10/2024", + "Close/Last": "66.56", + "Volume": "6307736", + "Open": "68.27", + "High": "68.68", + "Low": "66.34" + }, + { + "Date": "01/09/2024", + "Close/Last": "67.39", + "Volume": "4394073", + "Open": "67.30", + "High": "67.95", + "Low": "66.71" + }, + { + "Date": "01/08/2024", + "Close/Last": "66.40", + "Volume": "6270280", + "Open": "66.07", + "High": "66.49", + "Low": "65.54" + }, + { + "Date": "01/05/2024", + "Close/Last": "69.03", + "Volume": "4996548", + "Open": "68.83", + "High": "69.315", + "Low": "68.36" + }, + { + "Date": "01/04/2024", + "Close/Last": "67.57", + "Volume": "5001044", + "Open": "68.19", + "High": "68.39", + "Low": "66.40" + }, + { + "Date": "01/03/2024", + "Close/Last": "68.19", + "Volume": "7136842", + "Open": "66.92", + "High": "68.36", + "Low": "66.72" + }, + { + "Date": "01/02/2024", + "Close/Last": "65.77", + "Volume": "7908570", + "Open": "67.56", + "High": "67.56", + "Low": "65.48" + }, + { + "Date": "12/29/2023", + "Close/Last": "66.65", + "Volume": "3305507", + "Open": "67.68", + "High": "67.75", + "Low": "66.63" + }, + { + "Date": "12/28/2023", + "Close/Last": "67.18", + "Volume": "5754450", + "Open": "68.35", + "High": "68.94", + "Low": "66.975" + }, + { + "Date": "12/27/2023", + "Close/Last": "68.92", + "Volume": "3785632", + "Open": "70.02", + "High": "70.17", + "Low": "68.90" + }, + { + "Date": "12/26/2023", + "Close/Last": "70.21", + "Volume": "4996880", + "Open": "70.52", + "High": "71.10", + "Low": "70.11" + }, + { + "Date": "12/22/2023", + "Close/Last": "68.69", + "Volume": "4301872", + "Open": "69.63", + "High": "69.9599", + "Low": "68.49" + }, + { + "Date": "12/21/2023", + "Close/Last": "69.03", + "Volume": "3290352", + "Open": "68.13", + "High": "69.075", + "Low": "68.13" + }, + { + "Date": "12/20/2023", + "Close/Last": "68.79", + "Volume": "5252060", + "Open": "70.15", + "High": "70.3001", + "Low": "68.66" + }, + { + "Date": "12/19/2023", + "Close/Last": "69.36", + "Volume": "4039073", + "Open": "68.30", + "High": "69.43", + "Low": "68.255" + }, + { + "Date": "12/18/2023", + "Close/Last": "68.09", + "Volume": "5558919", + "Open": "68.89", + "High": "69.58", + "Low": "67.55" + }, + { + "Date": "12/15/2023", + "Close/Last": "67.15", + "Volume": "3451197", + "Open": "67.19", + "High": "67.32", + "Low": "65.88" + }, + { + "Date": "12/14/2023", + "Close/Last": "67.16", + "Volume": "5062761", + "Open": "66.95", + "High": "67.80", + "Low": "66.90" + }, + { + "Date": "12/13/2023", + "Close/Last": "65.33", + "Volume": "3575155", + "Open": "64.42", + "High": "65.35", + "Low": "64.34" + }, + { + "Date": "12/12/2023", + "Close/Last": "64.25", + "Volume": "7103806", + "Open": "64.93", + "High": "65.06", + "Low": "63.84" + }, + { + "Date": "12/11/2023", + "Close/Last": "66.80", + "Volume": "2589247", + "Open": "66.50", + "High": "67.03", + "Low": "65.98" + }, + { + "Date": "12/08/2023", + "Close/Last": "66.53", + "Volume": "4055468", + "Open": "66.11", + "High": "66.90", + "Low": "65.92" + }, + { + "Date": "12/07/2023", + "Close/Last": "65.11", + "Volume": "4561923", + "Open": "65.65", + "High": "65.74", + "Low": "64.35" + }, + { + "Date": "12/06/2023", + "Close/Last": "64.76", + "Volume": "9506213", + "Open": "65.98", + "High": "66.3492", + "Low": "64.61" + }, + { + "Date": "12/05/2023", + "Close/Last": "67.58", + "Volume": "4833520", + "Open": "68.74", + "High": "69.24", + "Low": "67.47" + }, + { + "Date": "12/04/2023", + "Close/Last": "68.47", + "Volume": "5103958", + "Open": "68.66", + "High": "69.77", + "Low": "67.87" + }, + { + "Date": "12/01/2023", + "Close/Last": "69.24", + "Volume": "4354523", + "Open": "70.93", + "High": "71.5925", + "Low": "69.04" + }, + { + "Date": "11/30/2023", + "Close/Last": "70.14", + "Volume": "9702228", + "Open": "73.50", + "High": "74.21", + "Low": "70.03" + }, + { + "Date": "11/29/2023", + "Close/Last": "72.52", + "Volume": "4572987", + "Open": "72.12", + "High": "72.87", + "Low": "70.60" + }, + { + "Date": "11/28/2023", + "Close/Last": "71.26", + "Volume": "2508241", + "Open": "70.64", + "High": "71.83", + "Low": "70.24" + }, + { + "Date": "11/27/2023", + "Close/Last": "69.96", + "Volume": "4632985", + "Open": "70.30", + "High": "71.09", + "Low": "69.54" + }, + { + "Date": "11/24/2023", + "Close/Last": "70.82", + "Volume": "1453875", + "Open": "70.95", + "High": "71.86", + "Low": "70.75" + }, + { + "Date": "11/22/2023", + "Close/Last": "71.61", + "Volume": "5286973", + "Open": "69.28", + "High": "71.90", + "Low": "68.81" + }, + { + "Date": "11/21/2023", + "Close/Last": "72.53", + "Volume": "2543502", + "Open": "72.06", + "High": "72.59", + "Low": "71.745" + }, + { + "Date": "11/20/2023", + "Close/Last": "72.30", + "Volume": "3988261", + "Open": "72.18", + "High": "73.07", + "Low": "71.94" + }, + { + "Date": "11/17/2023", + "Close/Last": "70.75", + "Volume": "5923721", + "Open": "69.14", + "High": "70.95", + "Low": "69.14" + }, + { + "Date": "11/16/2023", + "Close/Last": "68.05", + "Volume": "6745944", + "Open": "69.61", + "High": "69.71", + "Low": "67.45" + }, + { + "Date": "11/15/2023", + "Close/Last": "71.34", + "Volume": "5002777", + "Open": "71.81", + "High": "72.38", + "Low": "71.175" + }, + { + "Date": "11/14/2023", + "Close/Last": "72.69", + "Volume": "2688454", + "Open": "73.23", + "High": "74.04", + "Low": "72.36" + }, + { + "Date": "11/13/2023", + "Close/Last": "72.92", + "Volume": "3075556", + "Open": "71.81", + "High": "72.96", + "Low": "71.77" + }, + { + "Date": "11/10/2023", + "Close/Last": "71.79", + "Volume": "3754520", + "Open": "71.31", + "High": "72.22", + "Low": "71.12" + }, + { + "Date": "11/09/2023", + "Close/Last": "70.25", + "Volume": "4327714", + "Open": "70.75", + "High": "71.66", + "Low": "70.14" + }, + { + "Date": "11/08/2023", + "Close/Last": "70.19", + "Volume": "7264453", + "Open": "71.27", + "High": "71.67", + "Low": "69.65" + }, + { + "Date": "11/07/2023", + "Close/Last": "71.80", + "Volume": "7413645", + "Open": "72.99", + "High": "73.15", + "Low": "71.615" + }, + { + "Date": "11/06/2023", + "Close/Last": "74.91", + "Volume": "2764259", + "Open": "75.89", + "High": "76.09", + "Low": "74.77" + }, + { + "Date": "11/03/2023", + "Close/Last": "74.85", + "Volume": "5054494", + "Open": "75.29", + "High": "76.41", + "Low": "74.14" + }, + { + "Date": "11/02/2023", + "Close/Last": "76.18", + "Volume": "4191602", + "Open": "74.91", + "High": "76.53", + "Low": "74.79" + }, + { + "Date": "11/01/2023", + "Close/Last": "74.75", + "Volume": "4143025", + "Open": "76.66", + "High": "76.72", + "Low": "74.24" + }, + { + "Date": "10/31/2023", + "Close/Last": "75.02", + "Volume": "4604032", + "Open": "76.21", + "High": "77.02", + "Low": "74.56" + }, + { + "Date": "10/30/2023", + "Close/Last": "76.05", + "Volume": "5929492", + "Open": "77.24", + "High": "77.58", + "Low": "75.36" + }, + { + "Date": "10/27/2023", + "Close/Last": "78.36", + "Volume": "5522566", + "Open": "77.62", + "High": "78.98", + "Low": "76.58" + }, + { + "Date": "10/26/2023", + "Close/Last": "76.89", + "Volume": "3518517", + "Open": "76.83", + "High": "77.59", + "Low": "76.49" + }, + { + "Date": "10/25/2023", + "Close/Last": "78.46", + "Volume": "6116799", + "Open": "77.11", + "High": "78.73", + "Low": "75.64" + }, + { + "Date": "10/24/2023", + "Close/Last": "76.93", + "Volume": "6629641", + "Open": "78.04", + "High": "78.22", + "Low": "76.31" + }, + { + "Date": "10/23/2023", + "Close/Last": "78.89", + "Volume": "4607118", + "Open": "80.22", + "High": "80.27", + "Low": "78.35" + }, + { + "Date": "10/20/2023", + "Close/Last": "80.70", + "Volume": "4664731", + "Open": "81.59", + "High": "81.98", + "Low": "80.17" + }, + { + "Date": "10/19/2023", + "Close/Last": "81.68", + "Volume": "5924379", + "Open": "79.37", + "High": "81.75", + "Low": "78.942" + }, + { + "Date": "10/18/2023", + "Close/Last": "79.84", + "Volume": "4647277", + "Open": "79.72", + "High": "80.365", + "Low": "79.32" + }, + { + "Date": "10/17/2023", + "Close/Last": "78.80", + "Volume": "3914447", + "Open": "77.98", + "High": "78.88", + "Low": "77.40" + }, + { + "Date": "10/16/2023", + "Close/Last": "78.39", + "Volume": "5156223", + "Open": "78.63", + "High": "78.89", + "Low": "77.87" + }, + { + "Date": "10/13/2023", + "Close/Last": "78.99", + "Volume": "6772282", + "Open": "77.71", + "High": "79.18", + "Low": "77.16" + }, + { + "Date": "10/12/2023", + "Close/Last": "75.42", + "Volume": "4244091", + "Open": "76.58", + "High": "76.6085", + "Low": "74.62" + }, + { + "Date": "10/11/2023", + "Close/Last": "75.67", + "Volume": "6048315", + "Open": "76.19", + "High": "76.40", + "Low": "74.76" + }, + { + "Date": "10/10/2023", + "Close/Last": "76.71", + "Volume": "4237623", + "Open": "77.19", + "High": "77.19", + "Low": "76.19" + }, + { + "Date": "10/09/2023", + "Close/Last": "77.13", + "Volume": "6892099", + "Open": "76.76", + "High": "77.397", + "Low": "76.23" + }, + { + "Date": "10/06/2023", + "Close/Last": "74.16", + "Volume": "3896226", + "Open": "74.43", + "High": "74.57", + "Low": "73.34" + }, + { + "Date": "10/05/2023", + "Close/Last": "73.99", + "Volume": "5599118", + "Open": "74.11", + "High": "75.45", + "Low": "73.61" + }, + { + "Date": "10/04/2023", + "Close/Last": "75.59", + "Volume": "7853801", + "Open": "77.97", + "High": "77.97", + "Low": "75.22" + }, + { + "Date": "10/03/2023", + "Close/Last": "79.93", + "Volume": "2899326", + "Open": "79.81", + "High": "80.37", + "Low": "79.25" + }, + { + "Date": "10/02/2023", + "Close/Last": "79.39", + "Volume": "3492059", + "Open": "81.18", + "High": "81.28", + "Low": "79.19" + }, + { + "Date": "09/29/2023", + "Close/Last": "80.86", + "Volume": "2399712", + "Open": "81.90", + "High": "81.94", + "Low": "80.47" + }, + { + "Date": "09/28/2023", + "Close/Last": "81.57", + "Volume": "3169004", + "Open": "82.32", + "High": "82.61", + "Low": "81.22" + }, + { + "Date": "09/27/2023", + "Close/Last": "82.90", + "Volume": "4257863", + "Open": "82.24", + "High": "83.29", + "Low": "82.05" + }, + { + "Date": "09/26/2023", + "Close/Last": "80.88", + "Volume": "2522705", + "Open": "79.97", + "High": "81.05", + "Low": "79.89" + }, + { + "Date": "09/25/2023", + "Close/Last": "80.39", + "Volume": "1918337", + "Open": "80.59", + "High": "80.65", + "Low": "79.67" + }, + { + "Date": "09/22/2023", + "Close/Last": "80.63", + "Volume": "2704957", + "Open": "81.55", + "High": "81.60", + "Low": "79.99" + }, + { + "Date": "09/21/2023", + "Close/Last": "80.41", + "Volume": "3100875", + "Open": "81.25", + "High": "81.51", + "Low": "80.395" + }, + { + "Date": "09/20/2023", + "Close/Last": "80.14", + "Volume": "4122836", + "Open": "80.56", + "High": "81.59", + "Low": "80.13" + }, + { + "Date": "09/19/2023", + "Close/Last": "81.50", + "Volume": "6660528", + "Open": "82.18", + "High": "82.28", + "Low": "81.12" + }, + { + "Date": "09/18/2023", + "Close/Last": "81.45", + "Volume": "5940835", + "Open": "81.79", + "High": "81.94", + "Low": "80.80" + }, + { + "Date": "09/15/2023", + "Close/Last": "81.29", + "Volume": "2874487", + "Open": "80.29", + "High": "81.34", + "Low": "80.09" + }, + { + "Date": "09/14/2023", + "Close/Last": "81.12", + "Volume": "3098890", + "Open": "80.66", + "High": "81.14", + "Low": "80.53" + }, + { + "Date": "09/13/2023", + "Close/Last": "79.68", + "Volume": "2783802", + "Open": "79.86", + "High": "80.04", + "Low": "79.2288" + }, + { + "Date": "09/12/2023", + "Close/Last": "79.70", + "Volume": "3308786", + "Open": "79.36", + "High": "80.01", + "Low": "79.31" + }, + { + "Date": "09/11/2023", + "Close/Last": "78.37", + "Volume": "2083754", + "Open": "78.93", + "High": "79.12", + "Low": "78.14" + }, + { + "Date": "09/08/2023", + "Close/Last": "78.30", + "Volume": "2039463", + "Open": "78.14", + "High": "78.73", + "Low": "77.88" + }, + { + "Date": "09/07/2023", + "Close/Last": "77.95", + "Volume": "2671387", + "Open": "78.15", + "High": "78.50", + "Low": "77.44" + }, + { + "Date": "09/06/2023", + "Close/Last": "78.52", + "Volume": "3159808", + "Open": "77.60", + "High": "78.77", + "Low": "77.42" + }, + { + "Date": "09/05/2023", + "Close/Last": "77.76", + "Volume": "4782183", + "Open": "78.07", + "High": "78.78", + "Low": "77.39" + }, + { + "Date": "09/01/2023", + "Close/Last": "76.92", + "Volume": "4205780", + "Open": "76.00", + "High": "76.935", + "Low": "75.94" + }, + { + "Date": "08/31/2023", + "Close/Last": "75.06", + "Volume": "2900837", + "Open": "74.48", + "High": "75.1799", + "Low": "73.95" + }, + { + "Date": "08/30/2023", + "Close/Last": "73.66", + "Volume": "2228099", + "Open": "73.73", + "High": "74.01", + "Low": "73.06" + }, + { + "Date": "08/29/2023", + "Close/Last": "73.32", + "Volume": "2890396", + "Open": "72.66", + "High": "73.35", + "Low": "71.79" + }, + { + "Date": "08/28/2023", + "Close/Last": "72.41", + "Volume": "1618724", + "Open": "72.40", + "High": "73.13", + "Low": "72.11" + }, + { + "Date": "08/25/2023", + "Close/Last": "72.45", + "Volume": "3105963", + "Open": "72.62", + "High": "72.66", + "Low": "70.82" + }, + { + "Date": "08/24/2023", + "Close/Last": "71.41", + "Volume": "2368735", + "Open": "70.88", + "High": "71.73", + "Low": "70.45" + }, + { + "Date": "08/23/2023", + "Close/Last": "71.36", + "Volume": "3836870", + "Open": "70.80", + "High": "72.00", + "Low": "70.43" + }, + { + "Date": "08/22/2023", + "Close/Last": "72.28", + "Volume": "1656073", + "Open": "72.76", + "High": "72.87", + "Low": "72.06" + }, + { + "Date": "08/21/2023", + "Close/Last": "72.58", + "Volume": "2085611", + "Open": "73.42", + "High": "73.51", + "Low": "72.42" + }, + { + "Date": "08/18/2023", + "Close/Last": "72.79", + "Volume": "2734937", + "Open": "72.18", + "High": "73.06", + "Low": "71.91" + }, + { + "Date": "08/17/2023", + "Close/Last": "71.98", + "Volume": "2647626", + "Open": "72.57", + "High": "72.82", + "Low": "71.92" + }, + { + "Date": "08/16/2023", + "Close/Last": "71.37", + "Volume": "3789622", + "Open": "72.90", + "High": "73.145", + "Low": "71.29" + }, + { + "Date": "08/15/2023", + "Close/Last": "72.62", + "Volume": "3907485", + "Open": "73.25", + "High": "73.26", + "Low": "72.18" + }, + { + "Date": "08/14/2023", + "Close/Last": "73.81", + "Volume": "3545425", + "Open": "73.69", + "High": "74.22", + "Low": "73.35" + }, + { + "Date": "08/11/2023", + "Close/Last": "74.25", + "Volume": "3137824", + "Open": "74.14", + "High": "74.81", + "Low": "73.95" + }, + { + "Date": "08/10/2023", + "Close/Last": "74.20", + "Volume": "3443917", + "Open": "74.66", + "High": "75.09", + "Low": "73.96" + }, + { + "Date": "08/09/2023", + "Close/Last": "75.10", + "Volume": "4777128", + "Open": "74.78", + "High": "75.36", + "Low": "74.21" + }, + { + "Date": "08/08/2023", + "Close/Last": "74.06", + "Volume": "4218657", + "Open": "72.47", + "High": "74.27", + "Low": "72.04" + }, + { + "Date": "08/07/2023", + "Close/Last": "73.82", + "Volume": "1858820", + "Open": "73.76", + "High": "73.87", + "Low": "73.035" + }, + { + "Date": "08/04/2023", + "Close/Last": "73.79", + "Volume": "2016991", + "Open": "73.22", + "High": "74.29", + "Low": "72.94" + }, + { + "Date": "08/03/2023", + "Close/Last": "73.14", + "Volume": "2923083", + "Open": "71.70", + "High": "73.25", + "Low": "71.70" + }, + { + "Date": "08/02/2023", + "Close/Last": "71.48", + "Volume": "3173369", + "Open": "72.67", + "High": "72.74", + "Low": "70.88" + }, + { + "Date": "08/01/2023", + "Close/Last": "72.96", + "Volume": "1487378", + "Open": "72.68", + "High": "73.19", + "Low": "72.17" + }, + { + "Date": "07/31/2023", + "Close/Last": "73.17", + "Volume": "2074314", + "Open": "72.75", + "High": "73.29", + "Low": "72.56" + }, + { + "Date": "07/28/2023", + "Close/Last": "72.09", + "Volume": "1751601", + "Open": "71.32", + "High": "72.24", + "Low": "70.87" + }, + { + "Date": "07/27/2023", + "Close/Last": "71.43", + "Volume": "1807191", + "Open": "71.16", + "High": "71.99", + "Low": "70.72" + }, + { + "Date": "07/26/2023", + "Close/Last": "70.66", + "Volume": "1384274", + "Open": "70.59", + "High": "71.305", + "Low": "70.41" + }, + { + "Date": "07/25/2023", + "Close/Last": "71.16", + "Volume": "2340054", + "Open": "70.40", + "High": "71.41", + "Low": "70.27" + }, + { + "Date": "07/24/2023", + "Close/Last": "70.69", + "Volume": "2420158", + "Open": "69.61", + "High": "70.93", + "Low": "69.29" + }, + { + "Date": "07/21/2023", + "Close/Last": "68.99", + "Volume": "2993283", + "Open": "68.52", + "High": "69.31", + "Low": "68.17" + }, + { + "Date": "07/20/2023", + "Close/Last": "68.05", + "Volume": "2031411", + "Open": "68.33", + "High": "68.49", + "Low": "67.13" + }, + { + "Date": "07/19/2023", + "Close/Last": "67.69", + "Volume": "1934966", + "Open": "68.39", + "High": "68.92", + "Low": "67.49" + }, + { + "Date": "07/18/2023", + "Close/Last": "67.96", + "Volume": "2550083", + "Open": "66.79", + "High": "68.12", + "Low": "66.65" + }, + { + "Date": "07/17/2023", + "Close/Last": "66.58", + "Volume": "2283611", + "Open": "66.85", + "High": "67.40", + "Low": "66.53" + }, + { + "Date": "07/14/2023", + "Close/Last": "67.47", + "Volume": "2400571", + "Open": "68.53", + "High": "68.57", + "Low": "67.36" + }, + { + "Date": "07/13/2023", + "Close/Last": "69.09", + "Volume": "3608660", + "Open": "67.79", + "High": "69.095", + "Low": "67.53" + }, + { + "Date": "07/12/2023", + "Close/Last": "67.87", + "Volume": "3046212", + "Open": "67.62", + "High": "67.97", + "Low": "67.26" + }, + { + "Date": "07/11/2023", + "Close/Last": "67.03", + "Volume": "2349459", + "Open": "66.03", + "High": "67.05", + "Low": "65.89" + }, + { + "Date": "07/10/2023", + "Close/Last": "65.54", + "Volume": "2448955", + "Open": "65.63", + "High": "66.31", + "Low": "65.158" + }, + { + "Date": "07/07/2023", + "Close/Last": "65.85", + "Volume": "2784598", + "Open": "64.14", + "High": "66.05", + "Low": "64.14" + }, + { + "Date": "07/06/2023", + "Close/Last": "64.44", + "Volume": "2371967", + "Open": "64.33", + "High": "64.56", + "Low": "63.12" + }, + { + "Date": "07/05/2023", + "Close/Last": "64.63", + "Volume": "2971118", + "Open": "64.66", + "High": "64.85", + "Low": "63.90" + }, + { + "Date": "07/03/2023", + "Close/Last": "63.39", + "Volume": "1220812", + "Open": "63.82", + "High": "64.11", + "Low": "63.12" + }, + { + "Date": "06/30/2023", + "Close/Last": "63.55", + "Volume": "3133427", + "Open": "63.35", + "High": "63.97", + "Low": "63.15" + }, + { + "Date": "06/29/2023", + "Close/Last": "62.96", + "Volume": "1992226", + "Open": "62.75", + "High": "63.64", + "Low": "62.25" + }, + { + "Date": "06/28/2023", + "Close/Last": "62.52", + "Volume": "2461468", + "Open": "61.47", + "High": "62.94", + "Low": "60.8699" + }, + { + "Date": "06/27/2023", + "Close/Last": "61.30", + "Volume": "2610114", + "Open": "62.33", + "High": "62.63", + "Low": "61.10" + }, + { + "Date": "06/26/2023", + "Close/Last": "62.73", + "Volume": "2084529", + "Open": "62.15", + "High": "63.14", + "Low": "62.08" + }, + { + "Date": "06/23/2023", + "Close/Last": "62.42", + "Volume": "2413605", + "Open": "61.04", + "High": "62.4902", + "Low": "60.97" + }, + { + "Date": "06/22/2023", + "Close/Last": "62.52", + "Volume": "3882134", + "Open": "63.15", + "High": "63.65", + "Low": "62.14" + }, + { + "Date": "06/21/2023", + "Close/Last": "65.04", + "Volume": "2725515", + "Open": "63.83", + "High": "65.09", + "Low": "63.70" + }, + { + "Date": "06/20/2023", + "Close/Last": "63.92", + "Volume": "2316538", + "Open": "63.75", + "High": "63.96", + "Low": "62.61" + }, + { + "Date": "06/16/2023", + "Close/Last": "64.35", + "Volume": "2973957", + "Open": "63.48", + "High": "64.53", + "Low": "63.28" + }, + { + "Date": "06/15/2023", + "Close/Last": "63.41", + "Volume": "3445591", + "Open": "62.21", + "High": "63.77", + "Low": "62.14" + }, + { + "Date": "06/14/2023", + "Close/Last": "61.83", + "Volume": "4818592", + "Open": "63.00", + "High": "63.20", + "Low": "61.26" + }, + { + "Date": "06/13/2023", + "Close/Last": "62.14", + "Volume": "3473463", + "Open": "62.09", + "High": "62.65", + "Low": "61.99" + }, + { + "Date": "06/12/2023", + "Close/Last": "60.24", + "Volume": "5997296", + "Open": "61.00", + "High": "61.2259", + "Low": "60.02" + }, + { + "Date": "06/09/2023", + "Close/Last": "62.93", + "Volume": "3354971", + "Open": "63.64", + "High": "64.195", + "Low": "62.79" + }, + { + "Date": "06/08/2023", + "Close/Last": "63.46", + "Volume": "8584267", + "Open": "64.89", + "High": "64.94", + "Low": "61.82" + }, + { + "Date": "06/07/2023", + "Close/Last": "64.71", + "Volume": "3520529", + "Open": "64.49", + "High": "65.205", + "Low": "64.21" + }, + { + "Date": "06/06/2023", + "Close/Last": "63.79", + "Volume": "2569494", + "Open": "63.08", + "High": "64.43", + "Low": "63.01" + }, + { + "Date": "06/05/2023", + "Close/Last": "64.03", + "Volume": "3038435", + "Open": "65.37", + "High": "65.41", + "Low": "64.015" + }, + { + "Date": "06/02/2023", + "Close/Last": "64.15", + "Volume": "6937902", + "Open": "64.10", + "High": "64.365", + "Low": "63.46" + }, + { + "Date": "06/01/2023", + "Close/Last": "62.55", + "Volume": "3631404", + "Open": "60.66", + "High": "63.37", + "Low": "60.63" + }, + { + "Date": "05/31/2023", + "Close/Last": "60.63", + "Volume": "4040657", + "Open": "61.48", + "High": "62.09", + "Low": "60.6099" + }, + { + "Date": "05/30/2023", + "Close/Last": "62.30", + "Volume": "6442616", + "Open": "62.85", + "High": "62.97", + "Low": "61.70" + }, + { + "Date": "05/26/2023", + "Close/Last": "64.80", + "Volume": "2145281", + "Open": "64.90", + "High": "64.99", + "Low": "64.36" + }, + { + "Date": "05/25/2023", + "Close/Last": "64.09", + "Volume": "4322679", + "Open": "64.46", + "High": "64.70", + "Low": "63.21" + }, + { + "Date": "05/24/2023", + "Close/Last": "65.66", + "Volume": "3775795", + "Open": "65.96", + "High": "66.24", + "Low": "64.94" + }, + { + "Date": "05/23/2023", + "Close/Last": "64.87", + "Volume": "3409715", + "Open": "64.64", + "High": "65.40", + "Low": "64.50" + }, + { + "Date": "05/22/2023", + "Close/Last": "63.91", + "Volume": "1644956", + "Open": "63.59", + "High": "64.33", + "Low": "63.36" + }, + { + "Date": "05/19/2023", + "Close/Last": "63.90", + "Volume": "2490179", + "Open": "64.61", + "High": "64.66", + "Low": "63.25" + }, + { + "Date": "05/18/2023", + "Close/Last": "64.04", + "Volume": "2496649", + "Open": "64.32", + "High": "64.40", + "Low": "63.58" + }, + { + "Date": "05/17/2023", + "Close/Last": "64.60", + "Volume": "4275997", + "Open": "63.87", + "High": "64.99", + "Low": "63.06" + }, + { + "Date": "05/16/2023", + "Close/Last": "62.54", + "Volume": "1992072", + "Open": "63.11", + "High": "63.54", + "Low": "62.445" + }, + { + "Date": "05/15/2023", + "Close/Last": "62.99", + "Volume": "4837830", + "Open": "62.70", + "High": "63.46", + "Low": "62.37" + }, + { + "Date": "05/12/2023", + "Close/Last": "62.07", + "Volume": "4070771", + "Open": "63.21", + "High": "63.50", + "Low": "61.94" + }, + { + "Date": "05/11/2023", + "Close/Last": "63.25", + "Volume": "4023257", + "Open": "63.26", + "High": "63.615", + "Low": "62.62" + }, + { + "Date": "05/10/2023", + "Close/Last": "64.39", + "Volume": "2683676", + "Open": "64.80", + "High": "64.80", + "Low": "63.59" + }, + { + "Date": "05/09/2023", + "Close/Last": "64.87", + "Volume": "5831528", + "Open": "63.84", + "High": "65.1499", + "Low": "63.10" + }, + { + "Date": "05/08/2023", + "Close/Last": "64.26", + "Volume": "3454600", + "Open": "64.75", + "High": "64.89", + "Low": "64.045" + }, + { + "Date": "05/05/2023", + "Close/Last": "63.03", + "Volume": "4700048", + "Open": "62.73", + "High": "63.34", + "Low": "62.61" + }, + { + "Date": "05/04/2023", + "Close/Last": "60.70", + "Volume": "4997434", + "Open": "60.50", + "High": "61.66", + "Low": "59.78" + }, + { + "Date": "05/03/2023", + "Close/Last": "60.31", + "Volume": "12166710", + "Open": "61.31", + "High": "61.39", + "Low": "60.16" + }, + { + "Date": "05/02/2023", + "Close/Last": "63.05", + "Volume": "6535707", + "Open": "65.48", + "High": "65.5016", + "Low": "62.99" + }, + { + "Date": "05/01/2023", + "Close/Last": "66.55", + "Volume": "2939028", + "Open": "66.34", + "High": "66.93", + "Low": "65.62" + }, + { + "Date": "04/28/2023", + "Close/Last": "67.50", + "Volume": "3043598", + "Open": "65.85", + "High": "67.60", + "Low": "65.53" + }, + { + "Date": "04/27/2023", + "Close/Last": "65.81", + "Volume": "2752664", + "Open": "65.83", + "High": "66.21", + "Low": "65.16" + }, + { + "Date": "04/26/2023", + "Close/Last": "65.36", + "Volume": "5692095", + "Open": "67.18", + "High": "67.83", + "Low": "65.20" + }, + { + "Date": "04/25/2023", + "Close/Last": "67.62", + "Volume": "2262607", + "Open": "68.54", + "High": "68.57", + "Low": "67.26" + }, + { + "Date": "04/24/2023", + "Close/Last": "69.25", + "Volume": "1924421", + "Open": "68.29", + "High": "69.60", + "Low": "68.11" + }, + { + "Date": "04/21/2023", + "Close/Last": "68.21", + "Volume": "2620317", + "Open": "68.58", + "High": "68.72", + "Low": "67.91" + }, + { + "Date": "04/20/2023", + "Close/Last": "67.60", + "Volume": "3486789", + "Open": "67.86", + "High": "68.34", + "Low": "67.51" + }, + { + "Date": "04/19/2023", + "Close/Last": "69.30", + "Volume": "3621061", + "Open": "69.72", + "High": "69.98", + "Low": "68.86" + }, + { + "Date": "04/18/2023", + "Close/Last": "70.73", + "Volume": "1468754", + "Open": "70.92", + "High": "71.3601", + "Low": "70.09" + }, + { + "Date": "04/17/2023", + "Close/Last": "70.84", + "Volume": "2985723", + "Open": "71.66", + "High": "71.85", + "Low": "70.48" + }, + { + "Date": "04/14/2023", + "Close/Last": "72.09", + "Volume": "3170425", + "Open": "72.06", + "High": "72.45", + "Low": "71.34" + }, + { + "Date": "04/13/2023", + "Close/Last": "71.80", + "Volume": "2790907", + "Open": "72.36", + "High": "72.63", + "Low": "71.65" + }, + { + "Date": "04/12/2023", + "Close/Last": "72.43", + "Volume": "4474082", + "Open": "71.74", + "High": "72.65", + "Low": "71.61" + }, + { + "Date": "04/11/2023", + "Close/Last": "71.07", + "Volume": "3346818", + "Open": "70.08", + "High": "71.21", + "Low": "69.97" + }, + { + "Date": "04/10/2023", + "Close/Last": "69.76", + "Volume": "2884626", + "Open": "70.23", + "High": "70.79", + "Low": "69.62" + }, + { + "Date": "04/06/2023", + "Close/Last": "70.26", + "Volume": "2839335", + "Open": "70.35", + "High": "70.49", + "Low": "69.77" + }, + { + "Date": "04/05/2023", + "Close/Last": "70.24", + "Volume": "3015038", + "Open": "70.49", + "High": "70.55", + "Low": "69.6801" + }, + { + "Date": "04/04/2023", + "Close/Last": "70.27", + "Volume": "3592706", + "Open": "71.13", + "High": "71.13", + "Low": "69.575" + }, + { + "Date": "04/03/2023", + "Close/Last": "70.27", + "Volume": "8377861", + "Open": "69.93", + "High": "70.70", + "Low": "69.63" + }, + { + "Date": "03/31/2023", + "Close/Last": "66.44", + "Volume": "2730700", + "Open": "65.92", + "High": "66.50", + "Low": "65.26" + }, + { + "Date": "03/30/2023", + "Close/Last": "65.32", + "Volume": "3295127", + "Open": "64.81", + "High": "65.54", + "Low": "64.19" + }, + { + "Date": "03/29/2023", + "Close/Last": "64.15", + "Volume": "2593052", + "Open": "65.01", + "High": "65.348", + "Low": "64.00" + }, + { + "Date": "03/28/2023", + "Close/Last": "64.55", + "Volume": "4149501", + "Open": "63.76", + "High": "64.98", + "Low": "63.76" + }, + { + "Date": "03/27/2023", + "Close/Last": "64.15", + "Volume": "8701162", + "Open": "62.24", + "High": "64.27", + "Low": "61.86" + }, + { + "Date": "03/24/2023", + "Close/Last": "60.96", + "Volume": "3722993", + "Open": "60.31", + "High": "61.25", + "Low": "59.84" + }, + { + "Date": "03/23/2023", + "Close/Last": "60.99", + "Volume": "2635452", + "Open": "62.51", + "High": "63.02", + "Low": "60.90" + }, + { + "Date": "03/22/2023", + "Close/Last": "61.61", + "Volume": "3512773", + "Open": "61.39", + "High": "62.67", + "Low": "60.92" + }, + { + "Date": "03/21/2023", + "Close/Last": "61.23", + "Volume": "3975147", + "Open": "60.54", + "High": "61.32", + "Low": "60.11" + }, + { + "Date": "03/20/2023", + "Close/Last": "59.79", + "Volume": "5391627", + "Open": "58.73", + "High": "59.865", + "Low": "58.05" + }, + { + "Date": "03/17/2023", + "Close/Last": "58.66", + "Volume": "9071701", + "Open": "59.94", + "High": "60.02", + "Low": "57.83" + }, + { + "Date": "03/16/2023", + "Close/Last": "60.05", + "Volume": "8449874", + "Open": "58.72", + "High": "61.09", + "Low": "58.04" + }, + { + "Date": "03/15/2023", + "Close/Last": "60.02", + "Volume": "13746540", + "Open": "60.26", + "High": "60.97", + "Low": "57.94" + }, + { + "Date": "03/14/2023", + "Close/Last": "62.93", + "Volume": "6367406", + "Open": "64.02", + "High": "65.32", + "Low": "62.335" + }, + { + "Date": "03/13/2023", + "Close/Last": "65.25", + "Volume": "5203858", + "Open": "64.51", + "High": "66.82", + "Low": "64.07" + }, + { + "Date": "03/10/2023", + "Close/Last": "67.14", + "Volume": "2989456", + "Open": "66.37", + "High": "67.56", + "Low": "66.20" + }, + { + "Date": "03/09/2023", + "Close/Last": "66.24", + "Volume": "2436627", + "Open": "67.90", + "High": "68.39", + "Low": "66.17" + }, + { + "Date": "03/08/2023", + "Close/Last": "67.10", + "Volume": "3018060", + "Open": "67.13", + "High": "67.85", + "Low": "66.78" + }, + { + "Date": "03/07/2023", + "Close/Last": "67.85", + "Volume": "5071165", + "Open": "70.14", + "High": "70.215", + "Low": "67.56" + }, + { + "Date": "03/06/2023", + "Close/Last": "70.49", + "Volume": "3977842", + "Open": "69.29", + "High": "70.521", + "Low": "69.05" + }, + { + "Date": "03/03/2023", + "Close/Last": "69.86", + "Volume": "5179280", + "Open": "67.19", + "High": "69.91", + "Low": "67.14" + }, + { + "Date": "03/02/2023", + "Close/Last": "68.30", + "Volume": "1628091", + "Open": "68.44", + "High": "68.762", + "Low": "67.89" + }, + { + "Date": "03/01/2023", + "Close/Last": "68.07", + "Volume": "2577618", + "Open": "67.14", + "High": "68.12", + "Low": "66.73" + }, + { + "Date": "02/28/2023", + "Close/Last": "67.21", + "Volume": "1886369", + "Open": "67.80", + "High": "67.93", + "Low": "67.16" + }, + { + "Date": "02/27/2023", + "Close/Last": "66.25", + "Volume": "3024804", + "Open": "66.63", + "High": "66.7599", + "Low": "65.73" + }, + { + "Date": "02/24/2023", + "Close/Last": "67.10", + "Volume": "2593435", + "Open": "65.56", + "High": "67.15", + "Low": "65.11" + }, + { + "Date": "02/23/2023", + "Close/Last": "66.38", + "Volume": "2136849", + "Open": "66.22", + "High": "66.65", + "Low": "65.70" + }, + { + "Date": "02/22/2023", + "Close/Last": "64.92", + "Volume": "3495572", + "Open": "66.40", + "High": "66.67", + "Low": "64.89" + }, + { + "Date": "02/21/2023", + "Close/Last": "66.69", + "Volume": "2432686", + "Open": "67.50", + "High": "67.82", + "Low": "66.54" + }, + { + "Date": "02/17/2023", + "Close/Last": "67.02", + "Volume": "3851722", + "Open": "66.36", + "High": "67.26", + "Low": "66.01" + }, + { + "Date": "02/16/2023", + "Close/Last": "68.45", + "Volume": "2369692", + "Open": "68.82", + "High": "69.385", + "Low": "68.415" + }, + { + "Date": "02/15/2023", + "Close/Last": "69.02", + "Volume": "1908779", + "Open": "68.79", + "High": "69.39", + "Low": "67.80" + }, + { + "Date": "02/14/2023", + "Close/Last": "69.40", + "Volume": "1601529", + "Open": "68.22", + "High": "69.63", + "Low": "68.01" + }, + { + "Date": "02/13/2023", + "Close/Last": "69.50", + "Volume": "3458154", + "Open": "69.38", + "High": "70.43", + "Low": "69.07" + }, + { + "Date": "02/10/2023", + "Close/Last": "69.87", + "Volume": "2817209", + "Open": "69.02", + "High": "69.90", + "Low": "68.95" + }, + { + "Date": "02/09/2023", + "Close/Last": "67.92", + "Volume": "2430734", + "Open": "67.88", + "High": "68.50", + "Low": "67.12" + }, + { + "Date": "02/08/2023", + "Close/Last": "68.68", + "Volume": "2052011", + "Open": "68.40", + "High": "68.79", + "Low": "67.61" + }, + { + "Date": "02/07/2023", + "Close/Last": "67.76", + "Volume": "3598069", + "Open": "65.83", + "High": "67.845", + "Low": "65.82" + }, + { + "Date": "02/06/2023", + "Close/Last": "65.50", + "Volume": "2694177", + "Open": "65.07", + "High": "65.53", + "Low": "63.67" + }, + { + "Date": "02/03/2023", + "Close/Last": "64.40", + "Volume": "4875327", + "Open": "66.73", + "High": "68.39", + "Low": "64.35" + }, + { + "Date": "02/02/2023", + "Close/Last": "66.57", + "Volume": "2561457", + "Open": "66.99", + "High": "67.49", + "Low": "65.90" + }, + { + "Date": "02/01/2023", + "Close/Last": "67.36", + "Volume": "3538495", + "Open": "69.21", + "High": "69.41", + "Low": "66.7594" + }, + { + "Date": "01/31/2023", + "Close/Last": "69.32", + "Volume": "1391649", + "Open": "67.86", + "High": "69.37", + "Low": "67.67" + }, + { + "Date": "01/30/2023", + "Close/Last": "68.10", + "Volume": "2345830", + "Open": "68.68", + "High": "69.87", + "Low": "68.03" + }, + { + "Date": "01/27/2023", + "Close/Last": "69.50", + "Volume": "3185149", + "Open": "71.74", + "High": "71.7823", + "Low": "69.20" + }, + { + "Date": "01/26/2023", + "Close/Last": "70.93", + "Volume": "1481393", + "Open": "71.65", + "High": "71.7601", + "Low": "70.27" + }, + { + "Date": "01/25/2023", + "Close/Last": "70.51", + "Volume": "1613158", + "Open": "70.41", + "High": "71.09", + "Low": "69.64" + }, + { + "Date": "01/24/2023", + "Close/Last": "70.22", + "Volume": "1653244", + "Open": "71.59", + "High": "71.66", + "Low": "69.88" + }, + { + "Date": "01/23/2023", + "Close/Last": "71.50", + "Volume": "1583917", + "Open": "71.82", + "High": "72.25", + "Low": "71.29" + }, + { + "Date": "01/20/2023", + "Close/Last": "71.55", + "Volume": "2438387", + "Open": "70.86", + "High": "71.56", + "Low": "69.969" + }, + { + "Date": "01/19/2023", + "Close/Last": "70.59", + "Volume": "2814912", + "Open": "70.19", + "High": "71.14", + "Low": "69.69" + }, + { + "Date": "01/18/2023", + "Close/Last": "69.51", + "Volume": "3172677", + "Open": "71.59", + "High": "72.0301", + "Low": "69.35" + }, + { + "Date": "01/17/2023", + "Close/Last": "70.86", + "Volume": "3796496", + "Open": "70.865", + "High": "71.14", + "Low": "69.4642" + }, + { + "Date": "01/13/2023", + "Close/Last": "70.05", + "Volume": "2503342", + "Open": "69.30", + "High": "70.09", + "Low": "68.9201" + }, + { + "Date": "01/12/2023", + "Close/Last": "68.61", + "Volume": "2616302", + "Open": "69.12", + "High": "69.32", + "Low": "68.42" + }, + { + "Date": "01/11/2023", + "Close/Last": "68.05", + "Volume": "3545139", + "Open": "67.24", + "High": "68.22", + "Low": "66.46" + }, + { + "Date": "01/10/2023", + "Close/Last": "65.90", + "Volume": "2000373", + "Open": "66.27", + "High": "66.68", + "Low": "65.22" + }, + { + "Date": "01/09/2023", + "Close/Last": "65.88", + "Volume": "2941090", + "Open": "66.49", + "High": "67.33", + "Low": "65.45" + }, + { + "Date": "01/06/2023", + "Close/Last": "64.83", + "Volume": "2993979", + "Open": "65.82", + "High": "66.18", + "Low": "64.46" + }, + { + "Date": "01/05/2023", + "Close/Last": "64.78", + "Volume": "3555472", + "Open": "64.32", + "High": "65.75", + "Low": "63.93" + }, + { + "Date": "01/04/2023", + "Close/Last": "64.30", + "Volume": "4215280", + "Open": "65.58", + "High": "65.5847", + "Low": "63.9822" + }, + { + "Date": "01/03/2023", + "Close/Last": "67.64", + "Volume": "3339735", + "Open": "68.64", + "High": "69.65", + "Low": "67.12" + }, + { + "Date": "12/30/2022", + "Close/Last": "70.11", + "Volume": "3648523", + "Open": "68.36", + "High": "70.27", + "Low": "68.35" + }, + { + "Date": "12/29/2022", + "Close/Last": "68.53", + "Volume": "1972345", + "Open": "67.55", + "High": "68.59", + "Low": "67.37" + }, + { + "Date": "12/28/2022", + "Close/Last": "68.58", + "Volume": "2782833", + "Open": "69.18", + "High": "69.22", + "Low": "67.53" + }, + { + "Date": "12/27/2022", + "Close/Last": "69.53", + "Volume": "3147916", + "Open": "69.59", + "High": "70.54", + "Low": "69.06" + }, + { + "Date": "12/23/2022", + "Close/Last": "69.32", + "Volume": "2928856", + "Open": "68.94", + "High": "69.56", + "Low": "68.87" + }, + { + "Date": "12/22/2022", + "Close/Last": "67.70", + "Volume": "2385372", + "Open": "68.48", + "High": "68.5858", + "Low": "66.8527" + }, + { + "Date": "12/21/2022", + "Close/Last": "68.06", + "Volume": "3292439", + "Open": "67.61", + "High": "68.1615", + "Low": "67.41" + }, + { + "Date": "12/20/2022", + "Close/Last": "66.22", + "Volume": "2501338", + "Open": "65.83", + "High": "66.80", + "Low": "64.82" + }, + { + "Date": "12/19/2022", + "Close/Last": "66.07", + "Volume": "3920684", + "Open": "65.77", + "High": "66.50", + "Low": "64.83" + }, + { + "Date": "12/16/2022", + "Close/Last": "64.90", + "Volume": "4847079", + "Open": "64.35", + "High": "65.82", + "Low": "64.14" + }, + { + "Date": "12/15/2022", + "Close/Last": "66.15", + "Volume": "4671452", + "Open": "66.90", + "High": "67.05", + "Low": "65.68" + }, + { + "Date": "12/14/2022", + "Close/Last": "67.36", + "Volume": "7394103", + "Open": "66.79", + "High": "67.67", + "Low": "66.08" + }, + { + "Date": "12/13/2022", + "Close/Last": "65.86", + "Volume": "4496139", + "Open": "65.16", + "High": "66.47", + "Low": "65.14" + }, + { + "Date": "12/12/2022", + "Close/Last": "64.41", + "Volume": "4520073", + "Open": "63.21", + "High": "64.63", + "Low": "63.05" + }, + { + "Date": "12/09/2022", + "Close/Last": "62.85", + "Volume": "7184860", + "Open": "63.07", + "High": "63.75", + "Low": "61.81" + }, + { + "Date": "12/08/2022", + "Close/Last": "62.71", + "Volume": "8334647", + "Open": "64.61", + "High": "64.68", + "Low": "62.46" + }, + { + "Date": "12/07/2022", + "Close/Last": "63.65", + "Volume": "5443883", + "Open": "65.47", + "High": "65.89", + "Low": "63.20" + }, + { + "Date": "12/06/2022", + "Close/Last": "65.23", + "Volume": "6746240", + "Open": "66.97", + "High": "67.36", + "Low": "64.52" + }, + { + "Date": "12/05/2022", + "Close/Last": "67.72", + "Volume": "5259083", + "Open": "71.56", + "High": "71.78", + "Low": "67.25" + }, + { + "Date": "12/02/2022", + "Close/Last": "69.84", + "Volume": "3459204", + "Open": "70.60", + "High": "71.1383", + "Low": "69.35" + }, + { + "Date": "12/01/2022", + "Close/Last": "70.45", + "Volume": "4571175", + "Open": "71.64", + "High": "72.14", + "Low": "70.30" + }, + { + "Date": "11/30/2022", + "Close/Last": "70.23", + "Volume": "3723971", + "Open": "70.30", + "High": "70.44", + "Low": "69.55" + }, + { + "Date": "11/29/2022", + "Close/Last": "68.34", + "Volume": "6290798", + "Open": "68.51", + "High": "69.12", + "Low": "67.19" + }, + { + "Date": "11/28/2022", + "Close/Last": "66.88", + "Volume": "7380132", + "Open": "65.16", + "High": "67.69", + "Low": "65.00" + }, + { + "Date": "11/25/2022", + "Close/Last": "66.96", + "Volume": "1703592", + "Open": "68.19", + "High": "68.49", + "Low": "66.78" + }, + { + "Date": "11/23/2022", + "Close/Last": "67.41", + "Volume": "4692969", + "Open": "67.84", + "High": "68.22", + "Low": "66.86" + }, + { + "Date": "11/22/2022", + "Close/Last": "69.98", + "Volume": "3714977", + "Open": "69.92", + "High": "70.76", + "Low": "69.58" + }, + { + "Date": "11/21/2022", + "Close/Last": "69.03", + "Volume": "12862850", + "Open": "66.67", + "High": "69.37", + "Low": "65.37" + }, + { + "Date": "11/18/2022", + "Close/Last": "69.03", + "Volume": "8376036", + "Open": "67.73", + "High": "69.12", + "Low": "67.46" + }, + { + "Date": "11/17/2022", + "Close/Last": "70.14", + "Volume": "5007000", + "Open": "71.15", + "High": "71.44", + "Low": "69.52" + }, + { + "Date": "11/16/2022", + "Close/Last": "72.04", + "Volume": "3359552", + "Open": "72.11", + "High": "72.4664", + "Low": "71.38" + }, + { + "Date": "11/15/2022", + "Close/Last": "73.25", + "Volume": "3318087", + "Open": "72.12", + "High": "74.78", + "Low": "71.60" + }, + { + "Date": "11/14/2022", + "Close/Last": "71.91", + "Volume": "2680683", + "Open": "73.54", + "High": "74.62", + "Low": "71.88" + }, + { + "Date": "11/11/2022", + "Close/Last": "74.38", + "Volume": "3191937", + "Open": "74.53", + "High": "75.15", + "Low": "73.68" + }, + { + "Date": "11/10/2022", + "Close/Last": "72.24", + "Volume": "2020506", + "Open": "71.66", + "High": "72.985", + "Low": "71.19" + }, + { + "Date": "11/09/2022", + "Close/Last": "71.67", + "Volume": "2585547", + "Open": "73.17", + "High": "73.20", + "Low": "71.58" + }, + { + "Date": "11/08/2022", + "Close/Last": "74.47", + "Volume": "2539688", + "Open": "76.27", + "High": "76.49", + "Low": "74.08" + }, + { + "Date": "11/07/2022", + "Close/Last": "76.56", + "Volume": "2231417", + "Open": "76.84", + "High": "77.72", + "Low": "76.22" + }, + { + "Date": "11/04/2022", + "Close/Last": "76.82", + "Volume": "3679923", + "Open": "76.541", + "High": "76.94", + "Low": "75.50" + }, + { + "Date": "11/03/2022", + "Close/Last": "73.29", + "Volume": "1481976", + "Open": "73.05", + "High": "74.01", + "Low": "72.86" + }, + { + "Date": "11/02/2022", + "Close/Last": "74.08", + "Volume": "2796283", + "Open": "73.12", + "High": "74.88", + "Low": "72.79" + }, + { + "Date": "11/01/2022", + "Close/Last": "73.12", + "Volume": "4586934", + "Open": "73.80", + "High": "73.89", + "Low": "72.66" + }, + { + "Date": "10/31/2022", + "Close/Last": "71.53", + "Volume": "3088145", + "Open": "71.39", + "High": "72.64", + "Low": "70.72" + }, + { + "Date": "10/28/2022", + "Close/Last": "72.82", + "Volume": "1511191", + "Open": "72.71", + "High": "73.30", + "Low": "72.03" + }, + { + "Date": "10/27/2022", + "Close/Last": "73.62", + "Volume": "1308811", + "Open": "73.69", + "High": "74.09", + "Low": "73.11" + }, + { + "Date": "10/26/2022", + "Close/Last": "72.97", + "Volume": "3435412", + "Open": "71.36", + "High": "73.14", + "Low": "71.35" + }, + { + "Date": "10/25/2022", + "Close/Last": "70.61", + "Volume": "1517354", + "Open": "70.59", + "High": "71.45", + "Low": "70.23" + }, + { + "Date": "10/24/2022", + "Close/Last": "70.38", + "Volume": "1722440", + "Open": "70.24", + "High": "71.18", + "Low": "69.80" + }, + { + "Date": "10/21/2022", + "Close/Last": "70.57", + "Volume": "1564282", + "Open": "70.15", + "High": "70.99", + "Low": "69.46" + }, + { + "Date": "10/20/2022", + "Close/Last": "70.18", + "Volume": "2545844", + "Open": "71.09", + "High": "71.88", + "Low": "69.71" + }, + { + "Date": "10/19/2022", + "Close/Last": "70.04", + "Volume": "3094872", + "Open": "68.87", + "High": "70.5699", + "Low": "68.55" + }, + { + "Date": "10/18/2022", + "Close/Last": "68.70", + "Volume": "3291206", + "Open": "69.36", + "High": "69.7759", + "Low": "67.85" + }, + { + "Date": "10/17/2022", + "Close/Last": "70.13", + "Volume": "3255418", + "Open": "71.17", + "High": "71.48", + "Low": "69.78" + }, + { + "Date": "10/14/2022", + "Close/Last": "70.17", + "Volume": "2519778", + "Open": "71.40", + "High": "71.72", + "Low": "69.75" + }, + { + "Date": "10/13/2022", + "Close/Last": "72.52", + "Volume": "2303976", + "Open": "70.39", + "High": "72.87", + "Low": "70.37" + }, + { + "Date": "10/12/2022", + "Close/Last": "70.93", + "Volume": "2338923", + "Open": "71.42", + "High": "71.60", + "Low": "70.20" + }, + { + "Date": "10/11/2022", + "Close/Last": "71.75", + "Volume": "2476186", + "Open": "72.56", + "High": "73.066", + "Low": "71.40" + }, + { + "Date": "10/10/2022", + "Close/Last": "73.78", + "Volume": "3511454", + "Open": "75.29", + "High": "76.11", + "Low": "73.60" + }, + { + "Date": "10/07/2022", + "Close/Last": "75.10", + "Volume": "4669954", + "Open": "73.27", + "High": "75.85", + "Low": "73.25" + }, + { + "Date": "10/06/2022", + "Close/Last": "72.99", + "Volume": "2981205", + "Open": "71.74", + "High": "73.035", + "Low": "71.61" + }, + { + "Date": "10/05/2022", + "Close/Last": "71.94", + "Volume": "4927158", + "Open": "71.16", + "High": "72.16", + "Low": "69.87" + }, + { + "Date": "10/04/2022", + "Close/Last": "70.28", + "Volume": "6673374", + "Open": "69.91", + "High": "71.00", + "Low": "69.31" + }, + { + "Date": "10/03/2022", + "Close/Last": "67.89", + "Volume": "5255804", + "Open": "68.60", + "High": "68.90", + "Low": "67.17" + }, + { + "Date": "09/30/2022", + "Close/Last": "65.28", + "Volume": "2397106", + "Open": "65.64", + "High": "66.50", + "Low": "64.85" + }, + { + "Date": "09/29/2022", + "Close/Last": "66.77", + "Volume": "2762721", + "Open": "67.31", + "High": "67.76", + "Low": "66.25" + }, + { + "Date": "09/28/2022", + "Close/Last": "67.13", + "Volume": "2603364", + "Open": "65.26", + "High": "67.34", + "Low": "64.9501" + }, + { + "Date": "09/27/2022", + "Close/Last": "64.42", + "Volume": "3273459", + "Open": "64.30", + "High": "65.53", + "Low": "63.69" + }, + { + "Date": "09/26/2022", + "Close/Last": "63.20", + "Volume": "5064506", + "Open": "65.37", + "High": "66.25", + "Low": "63.15" + }, + { + "Date": "09/23/2022", + "Close/Last": "65.32", + "Volume": "5923180", + "Open": "65.89", + "High": "65.90", + "Low": "64.65" + }, + { + "Date": "09/22/2022", + "Close/Last": "68.97", + "Volume": "2928830", + "Open": "70.42", + "High": "70.81", + "Low": "68.53" + }, + { + "Date": "09/21/2022", + "Close/Last": "68.68", + "Volume": "4537917", + "Open": "70.49", + "High": "70.62", + "Low": "68.10" + }, + { + "Date": "09/20/2022", + "Close/Last": "69.22", + "Volume": "3569172", + "Open": "69.54", + "High": "69.59", + "Low": "68.41" + }, + { + "Date": "09/19/2022", + "Close/Last": "70.05", + "Volume": "2863888", + "Open": "67.62", + "High": "70.27", + "Low": "67.49" + }, + { + "Date": "09/16/2022", + "Close/Last": "69.90", + "Volume": "3384490", + "Open": "70.33", + "High": "70.81", + "Low": "69.44" + }, + { + "Date": "09/15/2022", + "Close/Last": "69.76", + "Volume": "3898135", + "Open": "71.09", + "High": "71.15", + "Low": "69.34" + }, + { + "Date": "09/14/2022", + "Close/Last": "72.73", + "Volume": "2594407", + "Open": "72.72", + "High": "73.72", + "Low": "72.25" + }, + { + "Date": "09/13/2022", + "Close/Last": "72.01", + "Volume": "6056908", + "Open": "72.11", + "High": "72.73", + "Low": "70.10" + }, + { + "Date": "09/12/2022", + "Close/Last": "72.37", + "Volume": "3710037", + "Open": "72.63", + "High": "73.21", + "Low": "72.07" + }, + { + "Date": "09/09/2022", + "Close/Last": "71.10", + "Volume": "4953575", + "Open": "70.33", + "High": "71.61", + "Low": "70.0301" + }, + { + "Date": "09/08/2022", + "Close/Last": "68.09", + "Volume": "4277107", + "Open": "68.54", + "High": "69.28", + "Low": "67.65" + }, + { + "Date": "09/07/2022", + "Close/Last": "67.62", + "Volume": "7540245", + "Open": "69.17", + "High": "69.72", + "Low": "67.59" + }, + { + "Date": "09/06/2022", + "Close/Last": "71.42", + "Volume": "5250409", + "Open": "72.34", + "High": "72.45", + "Low": "71.15" + }, + { + "Date": "09/02/2022", + "Close/Last": "71.43", + "Volume": "4050258", + "Open": "73.18", + "High": "73.22", + "Low": "71.30" + }, + { + "Date": "09/01/2022", + "Close/Last": "70.95", + "Volume": "4319335", + "Open": "72.09", + "High": "72.72", + "Low": "70.80" + }, + { + "Date": "08/31/2022", + "Close/Last": "73.11", + "Volume": "4538515", + "Open": "73.84", + "High": "75.09", + "Low": "73.06" + }, + { + "Date": "08/30/2022", + "Close/Last": "75.47", + "Volume": "4967975", + "Open": "76.595", + "High": "76.75", + "Low": "74.28" + }, + { + "Date": "08/29/2022", + "Close/Last": "78.69", + "Volume": "3693460", + "Open": "77.02", + "High": "78.96", + "Low": "76.7066" + }, + { + "Date": "08/26/2022", + "Close/Last": "75.85", + "Volume": "2424609", + "Open": "75.46", + "High": "76.1901", + "Low": "74.765" + }, + { + "Date": "08/25/2022", + "Close/Last": "76.50", + "Volume": "2960226", + "Open": "78.34", + "High": "78.38", + "Low": "75.83" + }, + { + "Date": "08/24/2022", + "Close/Last": "78.04", + "Volume": "3857433", + "Open": "76.85", + "High": "78.07", + "Low": "76.22" + }, + { + "Date": "08/23/2022", + "Close/Last": "76.83", + "Volume": "3782049", + "Open": "75.83", + "High": "77.2756", + "Low": "75.81" + }, + { + "Date": "08/22/2022", + "Close/Last": "74.68", + "Volume": "7937326", + "Open": "72.79", + "High": "74.77", + "Low": "71.45" + }, + { + "Date": "08/19/2022", + "Close/Last": "74.06", + "Volume": "2700587", + "Open": "74.05", + "High": "75.37", + "Low": "73.8309" + }, + { + "Date": "08/18/2022", + "Close/Last": "74.21", + "Volume": "3315899", + "Open": "73.59", + "High": "74.83", + "Low": "73.32" + }, + { + "Date": "08/17/2022", + "Close/Last": "72.05", + "Volume": "3800672", + "Open": "71.65", + "High": "73.17", + "Low": "71.09" + }, + { + "Date": "08/16/2022", + "Close/Last": "71.24", + "Volume": "5750105", + "Open": "72.67", + "High": "73.84", + "Low": "70.67" + }, + { + "Date": "08/15/2022", + "Close/Last": "72.88", + "Volume": "4446244", + "Open": "71.39", + "High": "73.36", + "Low": "71.26" + }, + { + "Date": "08/12/2022", + "Close/Last": "74.98", + "Volume": "2949618", + "Open": "75.34", + "High": "75.46", + "Low": "74.30" + }, + { + "Date": "08/11/2022", + "Close/Last": "76.28", + "Volume": "4687258", + "Open": "75.83", + "High": "76.97", + "Low": "74.98" + }, + { + "Date": "08/10/2022", + "Close/Last": "74.32", + "Volume": "4622340", + "Open": "73.25", + "High": "74.98", + "Low": "71.45" + }, + { + "Date": "08/09/2022", + "Close/Last": "73.45", + "Volume": "2492208", + "Open": "74.20", + "High": "74.92", + "Low": "72.6217" + }, + { + "Date": "08/08/2022", + "Close/Last": "73.54", + "Volume": "4433759", + "Open": "71.59", + "High": "73.71", + "Low": "71.47" + }, + { + "Date": "08/05/2022", + "Close/Last": "71.54", + "Volume": "3139189", + "Open": "70.46", + "High": "73.18", + "Low": "70.42" + }, + { + "Date": "08/04/2022", + "Close/Last": "71.53", + "Volume": "5215525", + "Open": "72.83", + "High": "73.60", + "Low": "70.96" + }, + { + "Date": "08/03/2022", + "Close/Last": "73.53", + "Volume": "4033687", + "Open": "76.28", + "High": "76.55", + "Low": "73.30" + }, + { + "Date": "08/02/2022", + "Close/Last": "75.93", + "Volume": "2737330", + "Open": "76.03", + "High": "77.41", + "Low": "75.28" + }, + { + "Date": "08/01/2022", + "Close/Last": "75.13", + "Volume": "3326801", + "Open": "74.79", + "High": "75.62", + "Low": "74.01" + }, + { + "Date": "07/29/2022", + "Close/Last": "78.05", + "Volume": "3632827", + "Open": "79.17", + "High": "80.49", + "Low": "78.00" + }, + { + "Date": "07/28/2022", + "Close/Last": "77.13", + "Volume": "4321970", + "Open": "78.45", + "High": "78.52", + "Low": "76.48" + }, + { + "Date": "07/27/2022", + "Close/Last": "77.87", + "Volume": "3166419", + "Open": "76.40", + "High": "78.19", + "Low": "75.42" + }, + { + "Date": "07/26/2022", + "Close/Last": "75.16", + "Volume": "2949302", + "Open": "77.30", + "High": "77.44", + "Low": "75.00" + }, + { + "Date": "07/25/2022", + "Close/Last": "76.22", + "Volume": "2807488", + "Open": "75.84", + "High": "76.40", + "Low": "74.93" + }, + { + "Date": "07/22/2022", + "Close/Last": "74.53", + "Volume": "5768495", + "Open": "75.18", + "High": "76.58", + "Low": "74.43" + }, + { + "Date": "07/21/2022", + "Close/Last": "75.49", + "Volume": "3979209", + "Open": "75.27", + "High": "76.28", + "Low": "74.70" + }, + { + "Date": "07/20/2022", + "Close/Last": "77.64", + "Volume": "3125904", + "Open": "77.17", + "High": "78.26", + "Low": "76.48" + }, + { + "Date": "07/19/2022", + "Close/Last": "78.05", + "Volume": "3171954", + "Open": "76.00", + "High": "78.21", + "Low": "75.99" + }, + { + "Date": "07/18/2022", + "Close/Last": "76.81", + "Volume": "5382169", + "Open": "76.92", + "High": "77.54", + "Low": "76.53" + }, + { + "Date": "07/15/2022", + "Close/Last": "73.74", + "Volume": "3367738", + "Open": "74.08", + "High": "74.63", + "Low": "73.06" + }, + { + "Date": "07/14/2022", + "Close/Last": "72.85", + "Volume": "5355782", + "Open": "71.02", + "High": "73.30", + "Low": "69.51" + }, + { + "Date": "07/13/2022", + "Close/Last": "73.19", + "Volume": "4365804", + "Open": "73.07", + "High": "74.5098", + "Low": "72.23" + }, + { + "Date": "07/12/2022", + "Close/Last": "72.81", + "Volume": "6104747", + "Open": "74.82", + "High": "75.32", + "Low": "72.56" + }, + { + "Date": "07/11/2022", + "Close/Last": "78.23", + "Volume": "4950327", + "Open": "77.81", + "High": "78.92", + "Low": "76.6267" + }, + { + "Date": "07/08/2022", + "Close/Last": "78.54", + "Volume": "6450590", + "Open": "78.59", + "High": "79.01", + "Low": "77.08" + }, + { + "Date": "07/07/2022", + "Close/Last": "76.55", + "Volume": "6993151", + "Open": "76.46", + "High": "77.87", + "Low": "76.27" + }, + { + "Date": "07/06/2022", + "Close/Last": "73.67", + "Volume": "8899458", + "Open": "73.49", + "High": "74.24", + "Low": "71.4638" + }, + { + "Date": "07/05/2022", + "Close/Last": "74.78", + "Volume": "10752710", + "Open": "78.47", + "High": "78.52", + "Low": "73.42" + }, + { + "Date": "07/01/2022", + "Close/Last": "81.67", + "Volume": "4689846", + "Open": "82.10", + "High": "82.455", + "Low": "80.84" + }, + { + "Date": "06/30/2022", + "Close/Last": "80.35", + "Volume": "4631548", + "Open": "82.09", + "High": "82.30", + "Low": "79.93" + }, + { + "Date": "06/29/2022", + "Close/Last": "82.95", + "Volume": "4619765", + "Open": "85.87", + "High": "86.40", + "Low": "82.91" + }, + { + "Date": "06/28/2022", + "Close/Last": "84.72", + "Volume": "4228045", + "Open": "83.99", + "High": "85.17", + "Low": "83.33" + }, + { + "Date": "06/27/2022", + "Close/Last": "82.93", + "Volume": "4591526", + "Open": "81.29", + "High": "83.392", + "Low": "80.40" + }, + { + "Date": "06/24/2022", + "Close/Last": "81.27", + "Volume": "3456227", + "Open": "80.19", + "High": "82.17", + "Low": "79.63" + }, + { + "Date": "06/23/2022", + "Close/Last": "78.98", + "Volume": "3918529", + "Open": "81.63", + "High": "81.90", + "Low": "78.96" + }, + { + "Date": "06/22/2022", + "Close/Last": "80.88", + "Volume": "5215381", + "Open": "78.83", + "High": "82.33", + "Low": "78.49" + }, + { + "Date": "06/21/2022", + "Close/Last": "84.05", + "Volume": "3674414", + "Open": "84.49", + "High": "85.30", + "Low": "83.645" + }, + { + "Date": "06/17/2022", + "Close/Last": "83.34", + "Volume": "8744629", + "Open": "86.50", + "High": "86.775", + "Low": "81.94" + }, + { + "Date": "06/16/2022", + "Close/Last": "87.66", + "Volume": "5171284", + "Open": "86.44", + "High": "88.55", + "Low": "85.0514" + }, + { + "Date": "06/15/2022", + "Close/Last": "86.93", + "Volume": "4420542", + "Open": "88.05", + "High": "88.81", + "Low": "86.24" + }, + { + "Date": "06/14/2022", + "Close/Last": "88.45", + "Volume": "4675862", + "Open": "90.98", + "High": "91.9164", + "Low": "87.365" + }, + { + "Date": "06/13/2022", + "Close/Last": "90.36", + "Volume": "6681905", + "Open": "89.28", + "High": "91.1538", + "Low": "87.68" + }, + { + "Date": "06/10/2022", + "Close/Last": "90.13", + "Volume": "5865152", + "Open": "90.24", + "High": "90.78", + "Low": "88.50" + }, + { + "Date": "06/09/2022", + "Close/Last": "91.08", + "Volume": "4583598", + "Open": "91.03", + "High": "91.4899", + "Low": "90.72" + }, + { + "Date": "06/08/2022", + "Close/Last": "91.99", + "Volume": "5357176", + "Open": "90.26", + "High": "92.20", + "Low": "89.74" + }, + { + "Date": "06/07/2022", + "Close/Last": "90.04", + "Volume": "3893801", + "Open": "88.68", + "High": "90.114", + "Low": "88.09" + }, + { + "Date": "06/06/2022", + "Close/Last": "88.39", + "Volume": "2315819", + "Open": "89.07", + "High": "89.22", + "Low": "87.85" + }, + { + "Date": "06/03/2022", + "Close/Last": "89.47", + "Volume": "3671471", + "Open": "87.21", + "High": "89.56", + "Low": "86.9588" + }, + { + "Date": "06/02/2022", + "Close/Last": "87.25", + "Volume": "3769453", + "Open": "85.88", + "High": "87.49", + "Low": "85.27" + }, + { + "Date": "06/01/2022", + "Close/Last": "85.54", + "Volume": "4762285", + "Open": "86.71", + "High": "87.20", + "Low": "85.50" + }, + { + "Date": "05/31/2022", + "Close/Last": "85.47", + "Volume": "7415986", + "Open": "87.99", + "High": "88.32", + "Low": "84.70" + }, + { + "Date": "05/27/2022", + "Close/Last": "85.46", + "Volume": "2372106", + "Open": "84.33", + "High": "85.52", + "Low": "84.11" + }, + { + "Date": "05/26/2022", + "Close/Last": "84.59", + "Volume": "3780767", + "Open": "83.15", + "High": "85.10", + "Low": "83.15" + }, + { + "Date": "05/25/2022", + "Close/Last": "82.48", + "Volume": "1940370", + "Open": "82.21", + "High": "82.69", + "Low": "81.53" + }, + { + "Date": "05/24/2022", + "Close/Last": "82.00", + "Volume": "1537588", + "Open": "82.03", + "High": "82.8399", + "Low": "81.34" + }, + { + "Date": "05/23/2022", + "Close/Last": "81.97", + "Volume": "2989776", + "Open": "81.36", + "High": "82.16", + "Low": "80.91" + }, + { + "Date": "05/20/2022", + "Close/Last": "81.65", + "Volume": "3103819", + "Open": "81.21", + "High": "81.84", + "Low": "80.255" + }, + { + "Date": "05/19/2022", + "Close/Last": "80.58", + "Volume": "4135323", + "Open": "78.50", + "High": "81.3499", + "Low": "78.45" + }, + { + "Date": "05/18/2022", + "Close/Last": "79.29", + "Volume": "3882187", + "Open": "82.02", + "High": "82.04", + "Low": "78.65" + }, + { + "Date": "05/17/2022", + "Close/Last": "81.11", + "Volume": "4118288", + "Open": "83.05", + "High": "83.63", + "Low": "80.86" + }, + { + "Date": "05/16/2022", + "Close/Last": "83.11", + "Volume": "4820683", + "Open": "80.98", + "High": "83.39", + "Low": "80.82" + }, + { + "Date": "05/13/2022", + "Close/Last": "81.28", + "Volume": "4194477", + "Open": "80.60", + "High": "81.42", + "Low": "79.93" + }, + { + "Date": "05/12/2022", + "Close/Last": "79.23", + "Volume": "4322726", + "Open": "78.49", + "High": "79.47", + "Low": "77.91" + }, + { + "Date": "05/11/2022", + "Close/Last": "78.18", + "Volume": "4659602", + "Open": "77.76", + "High": "79.04", + "Low": "77.39" + }, + { + "Date": "05/10/2022", + "Close/Last": "74.53", + "Volume": "5741028", + "Open": "77.07", + "High": "77.33", + "Low": "74.22" + }, + { + "Date": "05/09/2022", + "Close/Last": "76.57", + "Volume": "5630859", + "Open": "79.81", + "High": "80.025", + "Low": "76.38" + }, + { + "Date": "05/06/2022", + "Close/Last": "82.13", + "Volume": "5679727", + "Open": "81.63", + "High": "82.41", + "Low": "80.43" + }, + { + "Date": "05/05/2022", + "Close/Last": "80.48", + "Volume": "5997709", + "Open": "82.21", + "High": "82.37", + "Low": "79.23" + }, + { + "Date": "05/04/2022", + "Close/Last": "80.22", + "Volume": "5420096", + "Open": "79.40", + "High": "80.72", + "Low": "78.6594" + }, + { + "Date": "05/03/2022", + "Close/Last": "76.69", + "Volume": "2990713", + "Open": "76.92", + "High": "77.83", + "Low": "76.04" + }, + { + "Date": "05/02/2022", + "Close/Last": "78.38", + "Volume": "4467600", + "Open": "75.38", + "High": "78.43", + "Low": "74.86" + }, + { + "Date": "04/29/2022", + "Close/Last": "77.16", + "Volume": "6097913", + "Open": "78.80", + "High": "79.68", + "Low": "76.94" + }, + { + "Date": "04/28/2022", + "Close/Last": "78.08", + "Volume": "6858266", + "Open": "76.28", + "High": "78.23", + "Low": "75.86" + }, + { + "Date": "04/27/2022", + "Close/Last": "76.37", + "Volume": "4545789", + "Open": "75.12", + "High": "76.61", + "Low": "74.87" + }, + { + "Date": "04/26/2022", + "Close/Last": "76.46", + "Volume": "7354069", + "Open": "75.33", + "High": "76.94", + "Low": "74.37" + }, + { + "Date": "04/25/2022", + "Close/Last": "74.65", + "Volume": "5073583", + "Open": "72.64", + "High": "74.99", + "Low": "71.98" + }, + { + "Date": "04/22/2022", + "Close/Last": "76.31", + "Volume": "3730465", + "Open": "76.98", + "High": "77.47", + "Low": "76.28" + }, + { + "Date": "04/21/2022", + "Close/Last": "78.12", + "Volume": "4815715", + "Open": "78.34", + "High": "79.27", + "Low": "77.07" + }, + { + "Date": "04/20/2022", + "Close/Last": "77.24", + "Volume": "5056232", + "Open": "77.51", + "High": "77.92", + "Low": "75.57" + }, + { + "Date": "04/19/2022", + "Close/Last": "76.86", + "Volume": "7626118", + "Open": "78.06", + "High": "78.085", + "Low": "76.34" + }, + { + "Date": "04/18/2022", + "Close/Last": "80.41", + "Volume": "5326122", + "Open": "80.81", + "High": "81.70", + "Low": "80.00" + }, + { + "Date": "04/14/2022", + "Close/Last": "79.57", + "Volume": "7437239", + "Open": "77.34", + "High": "80.44", + "Low": "77.23" + }, + { + "Date": "04/13/2022", + "Close/Last": "78.42", + "Volume": "6918852", + "Open": "77.15", + "High": "78.56", + "Low": "75.89" + }, + { + "Date": "04/12/2022", + "Close/Last": "75.98", + "Volume": "6839774", + "Open": "74.95", + "High": "76.38", + "Low": "74.914" + }, + { + "Date": "04/11/2022", + "Close/Last": "72.30", + "Volume": "5209363", + "Open": "71.75", + "High": "72.76", + "Low": "71.30" + }, + { + "Date": "04/08/2022", + "Close/Last": "74.11", + "Volume": "5666326", + "Open": "72.69", + "High": "74.60", + "Low": "72.39" + }, + { + "Date": "04/07/2022", + "Close/Last": "73.11", + "Volume": "5749348", + "Open": "73.26", + "High": "73.84", + "Low": "71.08" + }, + { + "Date": "04/06/2022", + "Close/Last": "73.05", + "Volume": "7040894", + "Open": "76.25", + "High": "76.745", + "Low": "72.16" + }, + { + "Date": "04/05/2022", + "Close/Last": "74.80", + "Volume": "7542830", + "Open": "77.34", + "High": "77.71", + "Low": "74.54" + }, + { + "Date": "04/04/2022", + "Close/Last": "76.86", + "Volume": "6157062", + "Open": "76.46", + "High": "77.20", + "Low": "75.33" + }, + { + "Date": "04/01/2022", + "Close/Last": "74.17", + "Volume": "4926710", + "Open": "73.37", + "High": "74.80", + "Low": "73.25" + }, + { + "Date": "03/31/2022", + "Close/Last": "74.12", + "Volume": "10749350", + "Open": "75.76", + "High": "76.84", + "Low": "73.34" + }, + { + "Date": "03/30/2022", + "Close/Last": "77.91", + "Volume": "5239107", + "Open": "78.07", + "High": "78.701", + "Low": "77.30" + }, + { + "Date": "03/29/2022", + "Close/Last": "76.15", + "Volume": "8954765", + "Open": "72.30", + "High": "76.43", + "Low": "72.07" + }, + { + "Date": "03/28/2022", + "Close/Last": "74.53", + "Volume": "8934544", + "Open": "76.85", + "High": "77.92", + "Low": "74.15" + }, + { + "Date": "03/25/2022", + "Close/Last": "80.74", + "Volume": "7537811", + "Open": "78.88", + "High": "81.73", + "Low": "78.41" + }, + { + "Date": "03/24/2022", + "Close/Last": "79.75", + "Volume": "4417220", + "Open": "81.67", + "High": "81.78", + "Low": "79.30" + }, + { + "Date": "03/23/2022", + "Close/Last": "81.95", + "Volume": "6155112", + "Open": "81.38", + "High": "82.48", + "Low": "81.08" + }, + { + "Date": "03/22/2022", + "Close/Last": "78.56", + "Volume": "4175257", + "Open": "78.69", + "High": "79.6499", + "Low": "77.55" + }, + { + "Date": "03/21/2022", + "Close/Last": "79.54", + "Volume": "6410825", + "Open": "77.41", + "High": "79.66", + "Low": "77.26" + }, + { + "Date": "03/18/2022", + "Close/Last": "74.64", + "Volume": "4440881", + "Open": "74.25", + "High": "75.00", + "Low": "73.55" + }, + { + "Date": "03/17/2022", + "Close/Last": "73.68", + "Volume": "9653552", + "Open": "72.65", + "High": "74.44", + "Low": "72.39" + }, + { + "Date": "03/16/2022", + "Close/Last": "68.28", + "Volume": "7392709", + "Open": "70.64", + "High": "71.08", + "Low": "67.73" + }, + { + "Date": "03/15/2022", + "Close/Last": "68.63", + "Volume": "13575270", + "Open": "69.572", + "High": "70.55", + "Low": "67.90" + }, + { + "Date": "03/14/2022", + "Close/Last": "72.84", + "Volume": "9469996", + "Open": "73.53", + "High": "73.5556", + "Low": "71.46" + }, + { + "Date": "03/11/2022", + "Close/Last": "76.40", + "Volume": "7937333", + "Open": "74.81", + "High": "76.55", + "Low": "74.26" + }, + { + "Date": "03/10/2022", + "Close/Last": "74.06", + "Volume": "11738150", + "Open": "77.06", + "High": "77.48", + "Low": "72.98" + }, + { + "Date": "03/09/2022", + "Close/Last": "75.47", + "Volume": "29934550", + "Open": "80.00", + "High": "81.10", + "Low": "72.27" + }, + { + "Date": "03/08/2022", + "Close/Last": "85.43", + "Volume": "29882730", + "Open": "85.43", + "High": "87.84", + "Low": "81.57" + }, + { + "Date": "03/07/2022", + "Close/Last": "82.37", + "Volume": "16563340", + "Open": "79.93", + "High": "83.40", + "Low": "79.70" + }, + { + "Date": "03/04/2022", + "Close/Last": "79.46", + "Volume": "17358010", + "Open": "77.00", + "High": "80.00", + "Low": "76.18" + }, + { + "Date": "03/03/2022", + "Close/Last": "74.53", + "Volume": "18443840", + "Open": "74.76", + "High": "76.37", + "Low": "74.00" + }, + { + "Date": "03/02/2022", + "Close/Last": "75.42", + "Volume": "21956130", + "Open": "74.15", + "High": "76.20", + "Low": "71.75" + }, + { + "Date": "03/01/2022", + "Close/Last": "71.82", + "Volume": "16803620", + "Open": "70.34", + "High": "72.63", + "Low": "70.10" + }, + { + "Date": "02/28/2022", + "Close/Last": "67.48", + "Volume": "8886506", + "Open": "67.38", + "High": "68.26", + "Low": "66.82" + }, + { + "Date": "02/25/2022", + "Close/Last": "65.80", + "Volume": "8803349", + "Open": "65.56", + "High": "66.12", + "Low": "64.4009" + }, + { + "Date": "02/24/2022", + "Close/Last": "66.34", + "Volume": "18256680", + "Open": "70.19", + "High": "70.24", + "Low": "65.07" + }, + { + "Date": "02/23/2022", + "Close/Last": "66.24", + "Volume": "8562387", + "Open": "65.90", + "High": "67.32", + "Low": "65.66" + }, + { + "Date": "02/22/2022", + "Close/Last": "65.54", + "Volume": "9307794", + "Open": "66.86", + "High": "66.93", + "Low": "65.28" + }, + { + "Date": "02/18/2022", + "Close/Last": "64.74", + "Volume": "8438411", + "Open": "63.14", + "High": "65.00", + "Low": "62.92" + }, + { + "Date": "02/17/2022", + "Close/Last": "64.17", + "Volume": "7116171", + "Open": "63.62", + "High": "64.50", + "Low": "63.42" + }, + { + "Date": "02/16/2022", + "Close/Last": "63.54", + "Volume": "6978288", + "Open": "65.08", + "High": "65.87", + "Low": "63.50" + }, + { + "Date": "02/15/2022", + "Close/Last": "64.28", + "Volume": "10080900", + "Open": "64.20", + "High": "64.40", + "Low": "63.535" + }, + { + "Date": "02/14/2022", + "Close/Last": "66.36", + "Volume": "9540651", + "Open": "64.97", + "High": "66.88", + "Low": "64.80" + }, + { + "Date": "02/11/2022", + "Close/Last": "65.74", + "Volume": "12309150", + "Open": "64.43", + "High": "66.34", + "Low": "64.37" + }, + { + "Date": "02/10/2022", + "Close/Last": "63.96", + "Volume": "4787645", + "Open": "63.90", + "High": "65.08", + "Low": "63.59" + }, + { + "Date": "02/09/2022", + "Close/Last": "64.17", + "Volume": "3933680", + "Open": "63.79", + "High": "64.37", + "Low": "63.5099" + }, + { + "Date": "02/08/2022", + "Close/Last": "63.62", + "Volume": "4923181", + "Open": "63.71", + "High": "63.83", + "Low": "62.85" + }, + { + "Date": "02/07/2022", + "Close/Last": "64.68", + "Volume": "2247156", + "Open": "64.61", + "High": "65.05", + "Low": "64.47" + }, + { + "Date": "02/04/2022", + "Close/Last": "64.91", + "Volume": "4830401", + "Open": "64.68", + "High": "65.35", + "Low": "64.65" + }, + { + "Date": "02/03/2022", + "Close/Last": "63.51", + "Volume": "5222162", + "Open": "62.10", + "High": "63.81", + "Low": "61.90" + }, + { + "Date": "02/02/2022", + "Close/Last": "62.52", + "Volume": "3332603", + "Open": "62.78", + "High": "62.86", + "Low": "61.75" + }, + { + "Date": "02/01/2022", + "Close/Last": "62.53", + "Volume": "4308289", + "Open": "61.91", + "High": "62.76", + "Low": "61.58" + }, + { + "Date": "01/31/2022", + "Close/Last": "62.48", + "Volume": "3142803", + "Open": "62.19", + "High": "62.50", + "Low": "61.36" + }, + { + "Date": "01/28/2022", + "Close/Last": "61.97", + "Volume": "4187072", + "Open": "62.64", + "High": "62.99", + "Low": "61.42" + }, + { + "Date": "01/27/2022", + "Close/Last": "61.86", + "Volume": "5751637", + "Open": "62.66", + "High": "62.71", + "Low": "61.36" + }, + { + "Date": "01/26/2022", + "Close/Last": "61.68", + "Volume": "6735134", + "Open": "61.67", + "High": "62.52", + "Low": "61.405" + }, + { + "Date": "01/25/2022", + "Close/Last": "60.97", + "Volume": "6104811", + "Open": "59.91", + "High": "61.17", + "Low": "59.88" + }, + { + "Date": "01/24/2022", + "Close/Last": "60.11", + "Volume": "9108253", + "Open": "59.91", + "High": "60.2199", + "Low": "58.81" + }, + { + "Date": "01/21/2022", + "Close/Last": "60.78", + "Volume": "5410239", + "Open": "60.87", + "High": "61.24", + "Low": "60.08" + }, + { + "Date": "01/20/2022", + "Close/Last": "60.66", + "Volume": "4278403", + "Open": "61.24", + "High": "62.17", + "Low": "60.605" + }, + { + "Date": "01/19/2022", + "Close/Last": "61.05", + "Volume": "5435662", + "Open": "61.25", + "High": "61.90", + "Low": "60.98" + }, + { + "Date": "01/18/2022", + "Close/Last": "60.97", + "Volume": "6264583", + "Open": "60.36", + "High": "61.09", + "Low": "60.1605" + }, + { + "Date": "01/14/2022", + "Close/Last": "59.97", + "Volume": "6031241", + "Open": "59.10", + "High": "59.98", + "Low": "59.07" + }, + { + "Date": "01/13/2022", + "Close/Last": "58.27", + "Volume": "4680723", + "Open": "59.02", + "High": "59.13", + "Low": "58.2099" + }, + { + "Date": "01/12/2022", + "Close/Last": "58.91", + "Volume": "5171605", + "Open": "58.37", + "High": "59.17", + "Low": "58.36" + }, + { + "Date": "01/11/2022", + "Close/Last": "58.16", + "Volume": "6841489", + "Open": "56.95", + "High": "58.28", + "Low": "56.54" + }, + { + "Date": "01/10/2022", + "Close/Last": "56.16", + "Volume": "3758046", + "Open": "56.57", + "High": "56.778", + "Low": "55.83" + }, + { + "Date": "01/07/2022", + "Close/Last": "56.67", + "Volume": "6023687", + "Open": "56.90", + "High": "57.04", + "Low": "56.365" + }, + { + "Date": "01/06/2022", + "Close/Last": "56.89", + "Volume": "4954379", + "Open": "57.10", + "High": "57.31", + "Low": "56.65" + }, + { + "Date": "01/05/2022", + "Close/Last": "55.43", + "Volume": "5043460", + "Open": "56.16", + "High": "56.48", + "Low": "55.43" + }, + { + "Date": "01/04/2022", + "Close/Last": "55.59", + "Volume": "4856970", + "Open": "55.31", + "High": "56.05", + "Low": "55.25" + }, + { + "Date": "01/03/2022", + "Close/Last": "54.83", + "Volume": "5602883", + "Open": "53.97", + "High": "55.16", + "Low": "53.94" + }, + { + "Date": "12/31/2021", + "Close/Last": "54.36", + "Volume": "2497852", + "Open": "54.89", + "High": "55.17", + "Low": "54.04" + }, + { + "Date": "12/30/2021", + "Close/Last": "55.10", + "Volume": "3649031", + "Open": "55.32", + "High": "55.73", + "Low": "55.03" + }, + { + "Date": "12/29/2021", + "Close/Last": "55.08", + "Volume": "3933377", + "Open": "54.48", + "High": "55.67", + "Low": "54.36" + }, + { + "Date": "12/28/2021", + "Close/Last": "54.67", + "Volume": "2866004", + "Open": "54.83", + "High": "55.14", + "Low": "54.54" + }, + { + "Date": "12/27/2021", + "Close/Last": "54.52", + "Volume": "4329966", + "Open": "52.98", + "High": "54.645", + "Low": "52.805" + }, + { + "Date": "12/23/2021", + "Close/Last": "53.13", + "Volume": "3662728", + "Open": "52.48", + "High": "53.2353", + "Low": "52.35" + }, + { + "Date": "12/22/2021", + "Close/Last": "52.48", + "Volume": "5877182", + "Open": "51.42", + "High": "52.515", + "Low": "51.25" + }, + { + "Date": "12/21/2021", + "Close/Last": "51.57", + "Volume": "4867598", + "Open": "50.90", + "High": "51.61", + "Low": "50.59" + }, + { + "Date": "12/20/2021", + "Close/Last": "49.90", + "Volume": "8896667", + "Open": "49.03", + "High": "49.98", + "Low": "47.96" + }, + { + "Date": "12/17/2021", + "Close/Last": "50.78", + "Volume": "5807917", + "Open": "51.29", + "High": "51.43", + "Low": "50.365" + }, + { + "Date": "12/16/2021", + "Close/Last": "51.87", + "Volume": "4873275", + "Open": "51.57", + "High": "52.46", + "Low": "51.29" + }, + { + "Date": "12/15/2021", + "Close/Last": "51.62", + "Volume": "5326063", + "Open": "50.64", + "High": "51.6924", + "Low": "50.24" + }, + { + "Date": "12/14/2021", + "Close/Last": "50.92", + "Volume": "4796220", + "Open": "50.78", + "High": "51.23", + "Low": "50.319" + }, + { + "Date": "12/13/2021", + "Close/Last": "51.44", + "Volume": "6369983", + "Open": "51.55", + "High": "52.10", + "Low": "51.201" + }, + { + "Date": "12/10/2021", + "Close/Last": "52.03", + "Volume": "6198959", + "Open": "51.72", + "High": "52.10", + "Low": "51.32" + }, + { + "Date": "12/09/2021", + "Close/Last": "51.02", + "Volume": "5814108", + "Open": "51.92", + "High": "52.07", + "Low": "50.9704" + }, + { + "Date": "12/08/2021", + "Close/Last": "52.42", + "Volume": "5777971", + "Open": "51.77", + "High": "52.66", + "Low": "51.71" + }, + { + "Date": "12/07/2021", + "Close/Last": "51.59", + "Volume": "9476796", + "Open": "51.32", + "High": "52.5607", + "Low": "51.32" + }, + { + "Date": "12/06/2021", + "Close/Last": "50.51", + "Volume": "8107495", + "Open": "49.05", + "High": "50.7198", + "Low": "48.77" + }, + { + "Date": "12/03/2021", + "Close/Last": "48.00", + "Volume": "10857300", + "Open": "49.70", + "High": "49.93", + "Low": "47.55" + }, + { + "Date": "12/02/2021", + "Close/Last": "48.29", + "Volume": "14551950", + "Open": "46.53", + "High": "48.595", + "Low": "46.16" + }, + { + "Date": "12/01/2021", + "Close/Last": "47.04", + "Volume": "12432320", + "Open": "49.09", + "High": "49.52", + "Low": "46.87" + }, + { + "Date": "11/30/2021", + "Close/Last": "47.91", + "Volume": "21152510", + "Open": "48.62", + "High": "49.11", + "Low": "46.47" + }, + { + "Date": "11/29/2021", + "Close/Last": "50.17", + "Volume": "13571400", + "Open": "51.97", + "High": "52.168", + "Low": "49.64" + }, + { + "Date": "11/26/2021", + "Close/Last": "49.63", + "Volume": "18765590", + "Open": "52.33", + "High": "52.38", + "Low": "48.56" + }, + { + "Date": "11/24/2021", + "Close/Last": "55.88", + "Volume": "4109043", + "Open": "55.81", + "High": "56.38", + "Low": "55.78" + }, + { + "Date": "11/23/2021", + "Close/Last": "56.20", + "Volume": "5877397", + "Open": "55.45", + "High": "56.27", + "Low": "55.44" + }, + { + "Date": "11/22/2021", + "Close/Last": "54.45", + "Volume": "7362759", + "Open": "53.99", + "High": "54.91", + "Low": "53.91" + }, + { + "Date": "11/19/2021", + "Close/Last": "53.78", + "Volume": "6390452", + "Open": "54.84", + "High": "54.93", + "Low": "53.515" + }, + { + "Date": "11/18/2021", + "Close/Last": "55.55", + "Volume": "4625294", + "Open": "55.37", + "High": "55.77", + "Low": "54.8405" + }, + { + "Date": "11/17/2021", + "Close/Last": "55.00", + "Volume": "7492944", + "Open": "55.86", + "High": "55.91", + "Low": "54.46" + }, + { + "Date": "11/16/2021", + "Close/Last": "56.20", + "Volume": "4190095", + "Open": "56.00", + "High": "56.50", + "Low": "55.68" + }, + { + "Date": "11/15/2021", + "Close/Last": "56.07", + "Volume": "4955258", + "Open": "55.39", + "High": "56.14", + "Low": "55.18" + }, + { + "Date": "11/12/2021", + "Close/Last": "55.98", + "Volume": "5869773", + "Open": "55.81", + "High": "56.35", + "Low": "55.65" + }, + { + "Date": "11/11/2021", + "Close/Last": "56.22", + "Volume": "5376341", + "Open": "56.44", + "High": "56.85", + "Low": "55.82" + }, + { + "Date": "11/10/2021", + "Close/Last": "56.32", + "Volume": "5134448", + "Open": "57.79", + "High": "58.01", + "Low": "55.95" + }, + { + "Date": "11/09/2021", + "Close/Last": "57.97", + "Volume": "5106638", + "Open": "57.21", + "High": "58.03", + "Low": "56.965" + }, + { + "Date": "11/08/2021", + "Close/Last": "57.09", + "Volume": "3037582", + "Open": "56.58", + "High": "57.13", + "Low": "56.56" + }, + { + "Date": "11/05/2021", + "Close/Last": "56.55", + "Volume": "4738490", + "Open": "55.65", + "High": "56.74", + "Low": "55.15" + }, + { + "Date": "11/04/2021", + "Close/Last": "54.92", + "Volume": "9145495", + "Open": "57.31", + "High": "57.40", + "Low": "54.53" + }, + { + "Date": "11/03/2021", + "Close/Last": "55.34", + "Volume": "7707556", + "Open": "56.16", + "High": "56.58", + "Low": "55.21" + }, + { + "Date": "11/02/2021", + "Close/Last": "57.53", + "Volume": "2953926", + "Open": "57.31", + "High": "57.76", + "Low": "57.09" + }, + { + "Date": "11/01/2021", + "Close/Last": "57.53", + "Volume": "2787587", + "Open": "57.91", + "High": "58.04", + "Low": "57.46" + }, + { + "Date": "10/29/2021", + "Close/Last": "57.15", + "Volume": "5320799", + "Open": "56.79", + "High": "57.39", + "Low": "56.402" + }, + { + "Date": "10/28/2021", + "Close/Last": "57.40", + "Volume": "5412010", + "Open": "56.85", + "High": "57.42", + "Low": "56.38" + }, + { + "Date": "10/27/2021", + "Close/Last": "56.90", + "Volume": "6731442", + "Open": "57.64", + "High": "58.17", + "Low": "56.875" + }, + { + "Date": "10/26/2021", + "Close/Last": "58.45", + "Volume": "3509228", + "Open": "58.08", + "High": "58.62", + "Low": "57.871" + }, + { + "Date": "10/25/2021", + "Close/Last": "57.83", + "Volume": "5180159", + "Open": "58.42", + "High": "58.69", + "Low": "57.78" + }, + { + "Date": "10/22/2021", + "Close/Last": "58.03", + "Volume": "3350207", + "Open": "57.74", + "High": "58.04", + "Low": "57.21" + }, + { + "Date": "10/21/2021", + "Close/Last": "57.41", + "Volume": "4738847", + "Open": "57.58", + "High": "57.81", + "Low": "56.34" + }, + { + "Date": "10/20/2021", + "Close/Last": "58.12", + "Volume": "6031982", + "Open": "57.00", + "High": "58.19", + "Low": "56.87" + }, + { + "Date": "10/19/2021", + "Close/Last": "57.42", + "Volume": "4098793", + "Open": "56.90", + "High": "57.88", + "Low": "56.70" + }, + { + "Date": "10/18/2021", + "Close/Last": "56.96", + "Volume": "4094114", + "Open": "57.73", + "High": "57.92", + "Low": "56.7855" + }, + { + "Date": "10/15/2021", + "Close/Last": "57.15", + "Volume": "3622197", + "Open": "57.25", + "High": "57.445", + "Low": "56.87" + }, + { + "Date": "10/14/2021", + "Close/Last": "56.81", + "Volume": "3403386", + "Open": "56.65", + "High": "56.85", + "Low": "56.15" + }, + { + "Date": "10/13/2021", + "Close/Last": "56.16", + "Volume": "2848320", + "Open": "55.63", + "High": "56.45", + "Low": "55.39" + }, + { + "Date": "10/12/2021", + "Close/Last": "56.11", + "Volume": "5368009", + "Open": "56.32", + "High": "56.72", + "Low": "55.83" + }, + { + "Date": "10/11/2021", + "Close/Last": "56.18", + "Volume": "3831740", + "Open": "56.41", + "High": "56.69", + "Low": "56.125" + }, + { + "Date": "10/08/2021", + "Close/Last": "55.47", + "Volume": "5639994", + "Open": "55.72", + "High": "56.03", + "Low": "55.0598" + }, + { + "Date": "10/07/2021", + "Close/Last": "55.36", + "Volume": "6956410", + "Open": "54.02", + "High": "55.36", + "Low": "53.74" + }, + { + "Date": "10/06/2021", + "Close/Last": "54.16", + "Volume": "7943687", + "Open": "54.77", + "High": "54.79", + "Low": "53.98" + }, + { + "Date": "10/05/2021", + "Close/Last": "55.63", + "Volume": "5824067", + "Open": "55.27", + "High": "55.73", + "Low": "55.16" + }, + { + "Date": "10/04/2021", + "Close/Last": "54.49", + "Volume": "6919210", + "Open": "54.07", + "High": "55.0457", + "Low": "54.07" + }, + { + "Date": "10/01/2021", + "Close/Last": "53.26", + "Volume": "4791399", + "Open": "52.62", + "High": "53.39", + "Low": "52.34" + }, + { + "Date": "09/30/2021", + "Close/Last": "52.56", + "Volume": "12383400", + "Open": "51.70", + "High": "53.36", + "Low": "51.38" + }, + { + "Date": "09/29/2021", + "Close/Last": "52.32", + "Volume": "4428858", + "Open": "52.56", + "High": "53.1009", + "Low": "52.24" + }, + { + "Date": "09/28/2021", + "Close/Last": "52.40", + "Volume": "5253625", + "Open": "53.46", + "High": "53.5155", + "Low": "52.18" + }, + { + "Date": "09/27/2021", + "Close/Last": "52.91", + "Volume": "4389440", + "Open": "52.84", + "High": "53.08", + "Low": "52.63" + }, + { + "Date": "09/24/2021", + "Close/Last": "51.82", + "Volume": "2591076", + "Open": "51.29", + "High": "52.00", + "Low": "51.26" + }, + { + "Date": "09/23/2021", + "Close/Last": "51.38", + "Volume": "3030481", + "Open": "50.76", + "High": "51.49", + "Low": "50.72" + }, + { + "Date": "09/22/2021", + "Close/Last": "50.48", + "Volume": "2938785", + "Open": "50.26", + "High": "50.72", + "Low": "50.09" + }, + { + "Date": "09/21/2021", + "Close/Last": "49.58", + "Volume": "3450058", + "Open": "49.61", + "High": "49.69", + "Low": "48.74" + }, + { + "Date": "09/20/2021", + "Close/Last": "49.60", + "Volume": "4460857", + "Open": "49.57", + "High": "49.82", + "Low": "48.89" + }, + { + "Date": "09/17/2021", + "Close/Last": "50.32", + "Volume": "4634987", + "Open": "50.20", + "High": "50.45", + "Low": "49.85" + }, + { + "Date": "09/16/2021", + "Close/Last": "50.70", + "Volume": "2729195", + "Open": "50.55", + "High": "50.84", + "Low": "50.00" + }, + { + "Date": "09/15/2021", + "Close/Last": "50.69", + "Volume": "5717960", + "Open": "50.45", + "High": "51.0747", + "Low": "50.44" + }, + { + "Date": "09/14/2021", + "Close/Last": "49.31", + "Volume": "2952378", + "Open": "49.78", + "High": "49.80", + "Low": "49.045" + }, + { + "Date": "09/13/2021", + "Close/Last": "49.48", + "Volume": "3264008", + "Open": "49.40", + "High": "49.6999", + "Low": "49.16" + }, + { + "Date": "09/10/2021", + "Close/Last": "48.80", + "Volume": "3994507", + "Open": "49.00", + "High": "49.04", + "Low": "48.67" + }, + { + "Date": "09/09/2021", + "Close/Last": "47.75", + "Volume": "7491037", + "Open": "47.82", + "High": "48.87", + "Low": "47.4516" + }, + { + "Date": "09/08/2021", + "Close/Last": "48.59", + "Volume": "4176455", + "Open": "48.88", + "High": "48.89", + "Low": "48.32" + }, + { + "Date": "09/07/2021", + "Close/Last": "48.04", + "Volume": "3773598", + "Open": "47.93", + "High": "48.37", + "Low": "47.73" + }, + { + "Date": "09/03/2021", + "Close/Last": "48.66", + "Volume": "5343787", + "Open": "48.97", + "High": "49.26", + "Low": "48.60" + }, + { + "Date": "09/02/2021", + "Close/Last": "48.95", + "Volume": "6152060", + "Open": "49.01", + "High": "49.515", + "Low": "48.93" + }, + { + "Date": "09/01/2021", + "Close/Last": "47.93", + "Volume": "8122423", + "Open": "47.36", + "High": "48.24", + "Low": "47.1998" + }, + { + "Date": "08/31/2021", + "Close/Last": "48.04", + "Volume": "4069699", + "Open": "48.18", + "High": "48.49", + "Low": "47.96" + }, + { + "Date": "08/30/2021", + "Close/Last": "48.40", + "Volume": "3661529", + "Open": "48.15", + "High": "48.59", + "Low": "47.86" + }, + { + "Date": "08/27/2021", + "Close/Last": "48.15", + "Volume": "4109868", + "Open": "48.02", + "High": "48.28", + "Low": "47.92" + }, + { + "Date": "08/26/2021", + "Close/Last": "47.48", + "Volume": "4904375", + "Open": "47.24", + "High": "47.80", + "Low": "46.95" + }, + { + "Date": "08/25/2021", + "Close/Last": "47.81", + "Volume": "4801261", + "Open": "47.33", + "High": "48.00", + "Low": "47.10" + }, + { + "Date": "08/24/2021", + "Close/Last": "47.37", + "Volume": "4881893", + "Open": "46.67", + "High": "47.47", + "Low": "46.61" + }, + { + "Date": "08/23/2021", + "Close/Last": "45.85", + "Volume": "4578558", + "Open": "45.35", + "High": "46.18", + "Low": "45.34" + }, + { + "Date": "08/20/2021", + "Close/Last": "43.43", + "Volume": "4596557", + "Open": "43.90", + "High": "44.31", + "Low": "43.42" + }, + { + "Date": "08/19/2021", + "Close/Last": "44.77", + "Volume": "6017346", + "Open": "44.29", + "High": "44.89", + "Low": "43.80" + }, + { + "Date": "08/18/2021", + "Close/Last": "45.40", + "Volume": "5795489", + "Open": "46.73", + "High": "46.84", + "Low": "45.29" + }, + { + "Date": "08/17/2021", + "Close/Last": "46.58", + "Volume": "3086057", + "Open": "46.66", + "High": "47.2001", + "Low": "46.33" + }, + { + "Date": "08/16/2021", + "Close/Last": "47.04", + "Volume": "4736245", + "Open": "46.38", + "High": "47.28", + "Low": "45.94" + }, + { + "Date": "08/13/2021", + "Close/Last": "47.43", + "Volume": "3401810", + "Open": "48.11", + "High": "48.23", + "Low": "47.32" + }, + { + "Date": "08/12/2021", + "Close/Last": "48.10", + "Volume": "2826740", + "Open": "48.16", + "High": "48.35", + "Low": "47.72" + }, + { + "Date": "08/11/2021", + "Close/Last": "48.30", + "Volume": "5226988", + "Open": "47.20", + "High": "48.34", + "Low": "46.91" + }, + { + "Date": "08/10/2021", + "Close/Last": "47.68", + "Volume": "4148657", + "Open": "46.97", + "High": "48.01", + "Low": "46.9346" + }, + { + "Date": "08/09/2021", + "Close/Last": "46.60", + "Volume": "5248042", + "Open": "46.47", + "High": "46.70", + "Low": "45.85" + }, + { + "Date": "08/06/2021", + "Close/Last": "47.57", + "Volume": "5245040", + "Open": "48.42", + "High": "48.51", + "Low": "47.35" + }, + { + "Date": "08/05/2021", + "Close/Last": "48.10", + "Volume": "3124303", + "Open": "47.34", + "High": "48.155", + "Low": "47.34" + }, + { + "Date": "08/04/2021", + "Close/Last": "47.20", + "Volume": "6802995", + "Open": "47.54", + "High": "48.14", + "Low": "47.175" + }, + { + "Date": "08/03/2021", + "Close/Last": "48.85", + "Volume": "8234674", + "Open": "48.11", + "High": "48.93", + "Low": "47.87" + }, + { + "Date": "08/02/2021", + "Close/Last": "49.18", + "Volume": "5876514", + "Open": "50.35", + "High": "50.43", + "Low": "48.63" + }, + { + "Date": "07/30/2021", + "Close/Last": "50.66", + "Volume": "3605732", + "Open": "50.695", + "High": "51.02", + "Low": "50.44" + }, + { + "Date": "07/29/2021", + "Close/Last": "50.64", + "Volume": "2657914", + "Open": "50.18", + "High": "50.69", + "Low": "50.07" + }, + { + "Date": "07/28/2021", + "Close/Last": "49.72", + "Volume": "3104401", + "Open": "49.63", + "High": "49.97", + "Low": "49.45" + }, + { + "Date": "07/27/2021", + "Close/Last": "49.47", + "Volume": "2654782", + "Open": "49.58", + "High": "49.71", + "Low": "49.04" + }, + { + "Date": "07/26/2021", + "Close/Last": "49.67", + "Volume": "2857388", + "Open": "49.26", + "High": "49.71", + "Low": "49.01" + }, + { + "Date": "07/23/2021", + "Close/Last": "49.47", + "Volume": "2741346", + "Open": "49.25", + "High": "49.53", + "Low": "49.03" + }, + { + "Date": "07/22/2021", + "Close/Last": "49.17", + "Volume": "4516657", + "Open": "48.68", + "High": "49.42", + "Low": "48.34" + }, + { + "Date": "07/21/2021", + "Close/Last": "48.27", + "Volume": "6502578", + "Open": "47.36", + "High": "48.46", + "Low": "47.36" + }, + { + "Date": "07/20/2021", + "Close/Last": "46.51", + "Volume": "4781145", + "Open": "45.64", + "High": "46.609", + "Low": "45.021" + }, + { + "Date": "07/19/2021", + "Close/Last": "45.84", + "Volume": "8948924", + "Open": "47.62", + "High": "47.6425", + "Low": "45.35" + }, + { + "Date": "07/16/2021", + "Close/Last": "49.14", + "Volume": "4517916", + "Open": "49.40", + "High": "49.56", + "Low": "48.38" + }, + { + "Date": "07/15/2021", + "Close/Last": "49.04", + "Volume": "3927589", + "Open": "49.13", + "High": "49.75", + "Low": "48.99" + }, + { + "Date": "07/14/2021", + "Close/Last": "49.70", + "Volume": "6735255", + "Open": "51.13", + "High": "51.18", + "Low": "49.28" + }, + { + "Date": "07/13/2021", + "Close/Last": "51.15", + "Volume": "4387186", + "Open": "50.51", + "High": "51.28", + "Low": "50.26" + }, + { + "Date": "07/12/2021", + "Close/Last": "50.31", + "Volume": "2504741", + "Open": "49.94", + "High": "50.38", + "Low": "49.62" + }, + { + "Date": "07/09/2021", + "Close/Last": "50.41", + "Volume": "4279341", + "Open": "50.00", + "High": "50.54", + "Low": "49.96" + }, + { + "Date": "07/08/2021", + "Close/Last": "49.52", + "Volume": "6350418", + "Open": "48.71", + "High": "49.54", + "Low": "48.32" + }, + { + "Date": "07/07/2021", + "Close/Last": "48.66", + "Volume": "10566370", + "Open": "49.85", + "High": "50.15", + "Low": "48.22" + }, + { + "Date": "07/06/2021", + "Close/Last": "49.90", + "Volume": "10848140", + "Open": "50.62", + "High": "50.70", + "Low": "49.315" + }, + { + "Date": "07/02/2021", + "Close/Last": "50.93", + "Volume": "4438523", + "Open": "50.50", + "High": "51.06", + "Low": "50.31" + }, + { + "Date": "07/01/2021", + "Close/Last": "50.62", + "Volume": "4757480", + "Open": "51.21", + "High": "51.40", + "Low": "50.42" + }, + { + "Date": "06/30/2021", + "Close/Last": "49.88", + "Volume": "2848951", + "Open": "49.92", + "High": "50.365", + "Low": "49.62" + }, + { + "Date": "06/29/2021", + "Close/Last": "49.89", + "Volume": "3032268", + "Open": "49.94", + "High": "50.14", + "Low": "49.48" + }, + { + "Date": "06/28/2021", + "Close/Last": "49.54", + "Volume": "4247077", + "Open": "50.07", + "High": "50.07", + "Low": "49.39" + }, + { + "Date": "06/25/2021", + "Close/Last": "50.25", + "Volume": "5274196", + "Open": "50.03", + "High": "50.33", + "Low": "49.485" + }, + { + "Date": "06/24/2021", + "Close/Last": "49.84", + "Volume": "5415144", + "Open": "49.41", + "High": "49.91", + "Low": "49.35" + }, + { + "Date": "06/23/2021", + "Close/Last": "49.72", + "Volume": "4732716", + "Open": "50.09", + "High": "50.25", + "Low": "49.58" + }, + { + "Date": "06/22/2021", + "Close/Last": "49.42", + "Volume": "3734422", + "Open": "49.30", + "High": "49.6249", + "Low": "49.14" + }, + { + "Date": "06/21/2021", + "Close/Last": "49.36", + "Volume": "8816196", + "Open": "48.40", + "High": "49.409", + "Low": "48.33" + }, + { + "Date": "06/18/2021", + "Close/Last": "48.36", + "Volume": "6247629", + "Open": "47.85", + "High": "48.66", + "Low": "47.8419" + }, + { + "Date": "06/17/2021", + "Close/Last": "48.04", + "Volume": "11054170", + "Open": "48.92", + "High": "49.00", + "Low": "47.3301" + }, + { + "Date": "06/16/2021", + "Close/Last": "48.75", + "Volume": "6152566", + "Open": "48.86", + "High": "49.46", + "Low": "48.75" + }, + { + "Date": "06/15/2021", + "Close/Last": "48.98", + "Volume": "4356437", + "Open": "48.68", + "High": "49.01", + "Low": "48.63" + }, + { + "Date": "06/14/2021", + "Close/Last": "48.32", + "Volume": "4764855", + "Open": "48.40", + "High": "48.605", + "Low": "48.08" + }, + { + "Date": "06/11/2021", + "Close/Last": "48.07", + "Volume": "4385297", + "Open": "47.93", + "High": "48.25", + "Low": "47.89" + }, + { + "Date": "06/10/2021", + "Close/Last": "47.83", + "Volume": "8677273", + "Open": "47.99", + "High": "48.16", + "Low": "46.90" + }, + { + "Date": "06/09/2021", + "Close/Last": "47.58", + "Volume": "4609249", + "Open": "47.95", + "High": "48.10", + "Low": "47.42" + }, + { + "Date": "06/08/2021", + "Close/Last": "47.88", + "Volume": "5129075", + "Open": "47.08", + "High": "47.90", + "Low": "46.80" + }, + { + "Date": "06/07/2021", + "Close/Last": "47.27", + "Volume": "3871214", + "Open": "47.34", + "High": "47.54", + "Low": "47.07" + }, + { + "Date": "06/04/2021", + "Close/Last": "47.26", + "Volume": "3654435", + "Open": "47.45", + "High": "47.49", + "Low": "47.01" + }, + { + "Date": "06/03/2021", + "Close/Last": "46.97", + "Volume": "3378666", + "Open": "47.10", + "High": "47.15", + "Low": "46.51" + }, + { + "Date": "06/02/2021", + "Close/Last": "46.90", + "Volume": "3682378", + "Open": "46.56", + "High": "47.025", + "Low": "46.36" + }, + { + "Date": "06/01/2021", + "Close/Last": "46.33", + "Volume": "6374903", + "Open": "46.58", + "High": "46.94", + "Low": "45.97" + }, + { + "Date": "05/28/2021", + "Close/Last": "45.42", + "Volume": "4851676", + "Open": "45.82", + "High": "45.93", + "Low": "45.175" + }, + { + "Date": "05/27/2021", + "Close/Last": "45.55", + "Volume": "3192958", + "Open": "45.19", + "High": "45.64", + "Low": "45.05" + }, + { + "Date": "05/26/2021", + "Close/Last": "45.20", + "Volume": "3817149", + "Open": "44.74", + "High": "45.30", + "Low": "44.635" + }, + { + "Date": "05/25/2021", + "Close/Last": "44.92", + "Volume": "3602813", + "Open": "45.07", + "High": "45.31", + "Low": "44.78" + }, + { + "Date": "05/24/2021", + "Close/Last": "45.02", + "Volume": "5145970", + "Open": "44.28", + "High": "45.15", + "Low": "44.11" + }, + { + "Date": "05/21/2021", + "Close/Last": "43.70", + "Volume": "4204925", + "Open": "43.50", + "High": "43.80", + "Low": "43.37" + }, + { + "Date": "05/20/2021", + "Close/Last": "42.48", + "Volume": "5319985", + "Open": "43.24", + "High": "43.3202", + "Low": "42.32" + }, + { + "Date": "05/19/2021", + "Close/Last": "43.43", + "Volume": "9179983", + "Open": "43.70", + "High": "43.70", + "Low": "42.53" + }, + { + "Date": "05/18/2021", + "Close/Last": "44.84", + "Volume": "9166085", + "Open": "45.13", + "High": "45.39", + "Low": "43.94" + }, + { + "Date": "05/17/2021", + "Close/Last": "45.39", + "Volume": "3824733", + "Open": "44.88", + "High": "45.41", + "Low": "44.86" + }, + { + "Date": "05/14/2021", + "Close/Last": "44.71", + "Volume": "5058437", + "Open": "44.44", + "High": "44.79", + "Low": "44.34" + }, + { + "Date": "05/13/2021", + "Close/Last": "43.81", + "Volume": "7610654", + "Open": "43.98", + "High": "44.476", + "Low": "43.345" + }, + { + "Date": "05/12/2021", + "Close/Last": "45.22", + "Volume": "6837980", + "Open": "45.13", + "High": "45.70", + "Low": "45.10" + }, + { + "Date": "05/11/2021", + "Close/Last": "44.87", + "Volume": "6925403", + "Open": "43.92", + "High": "44.9311", + "Low": "43.92" + }, + { + "Date": "05/10/2021", + "Close/Last": "44.48", + "Volume": "4391910", + "Open": "44.85", + "High": "44.91", + "Low": "43.90" + }, + { + "Date": "05/07/2021", + "Close/Last": "44.43", + "Volume": "4253060", + "Open": "44.06", + "High": "44.63", + "Low": "43.91" + }, + { + "Date": "05/06/2021", + "Close/Last": "44.41", + "Volume": "6635611", + "Open": "44.80", + "High": "44.82", + "Low": "44.15" + }, + { + "Date": "05/05/2021", + "Close/Last": "44.66", + "Volume": "3437798", + "Open": "45.23", + "High": "45.30", + "Low": "44.39" + }, + { + "Date": "05/04/2021", + "Close/Last": "44.87", + "Volume": "5357589", + "Open": "44.74", + "High": "44.91", + "Low": "44.33" + }, + { + "Date": "05/03/2021", + "Close/Last": "43.98", + "Volume": "3309499", + "Open": "43.56", + "High": "44.09", + "Low": "43.55" + }, + { + "Date": "04/30/2021", + "Close/Last": "43.27", + "Volume": "5007308", + "Open": "43.38", + "High": "43.55", + "Low": "43.05" + }, + { + "Date": "04/29/2021", + "Close/Last": "44.26", + "Volume": "5920438", + "Open": "44.47", + "High": "44.61", + "Low": "43.84" + }, + { + "Date": "04/28/2021", + "Close/Last": "43.53", + "Volume": "5500913", + "Open": "43.44", + "High": "43.97", + "Low": "43.36" + }, + { + "Date": "04/27/2021", + "Close/Last": "43.11", + "Volume": "3454398", + "Open": "42.66", + "High": "43.185", + "Low": "42.48" + }, + { + "Date": "04/26/2021", + "Close/Last": "42.33", + "Volume": "3150859", + "Open": "41.78", + "High": "42.52", + "Low": "41.74" + }, + { + "Date": "04/23/2021", + "Close/Last": "42.46", + "Volume": "4206504", + "Open": "41.91", + "High": "42.6101", + "Low": "41.85" + }, + { + "Date": "04/22/2021", + "Close/Last": "42.09", + "Volume": "3278051", + "Open": "42.24", + "High": "42.2562", + "Low": "41.60" + }, + { + "Date": "04/21/2021", + "Close/Last": "41.77", + "Volume": "5800325", + "Open": "41.79", + "High": "42.55", + "Low": "41.715" + }, + { + "Date": "04/20/2021", + "Close/Last": "42.74", + "Volume": "6415215", + "Open": "43.35", + "High": "43.42", + "Low": "42.04" + }, + { + "Date": "04/19/2021", + "Close/Last": "43.32", + "Volume": "3324511", + "Open": "43.22", + "High": "43.49", + "Low": "43.05" + }, + { + "Date": "04/16/2021", + "Close/Last": "43.18", + "Volume": "4680019", + "Open": "43.34", + "High": "43.38", + "Low": "42.98" + }, + { + "Date": "04/15/2021", + "Close/Last": "43.27", + "Volume": "4391563", + "Open": "43.06", + "High": "43.44", + "Low": "42.88" + }, + { + "Date": "04/14/2021", + "Close/Last": "43.04", + "Volume": "9353490", + "Open": "42.145", + "High": "43.3853", + "Low": "42.01" + }, + { + "Date": "04/13/2021", + "Close/Last": "41.40", + "Volume": "5063623", + "Open": "41.33", + "High": "41.475", + "Low": "41.15" + }, + { + "Date": "04/12/2021", + "Close/Last": "40.90", + "Volume": "5998437", + "Open": "41.28", + "High": "41.5689", + "Low": "40.77" + }, + { + "Date": "04/09/2021", + "Close/Last": "40.64", + "Volume": "3705620", + "Open": "40.62", + "High": "40.87", + "Low": "40.48" + }, + { + "Date": "04/08/2021", + "Close/Last": "40.82", + "Volume": "4288194", + "Open": "40.64", + "High": "40.93", + "Low": "40.27" + }, + { + "Date": "04/07/2021", + "Close/Last": "40.86", + "Volume": "9987566", + "Open": "40.54", + "High": "41.05", + "Low": "39.91" + }, + { + "Date": "04/06/2021", + "Close/Last": "40.70", + "Volume": "6734247", + "Open": "41.16", + "High": "41.69", + "Low": "40.58" + }, + { + "Date": "04/05/2021", + "Close/Last": "40.28", + "Volume": "9801017", + "Open": "41.21", + "High": "41.26", + "Low": "39.52" + }, + { + "Date": "04/01/2021", + "Close/Last": "41.84", + "Volume": "11598390", + "Open": "41.47", + "High": "42.175", + "Low": "40.30" + }, + { + "Date": "03/31/2021", + "Close/Last": "40.53", + "Volume": "6368550", + "Open": "40.99", + "High": "41.70", + "Low": "40.22" + }, + { + "Date": "03/30/2021", + "Close/Last": "41.17", + "Volume": "4151647", + "Open": "41.16", + "High": "41.66", + "Low": "41.04" + }, + { + "Date": "03/29/2021", + "Close/Last": "41.92", + "Volume": "6376255", + "Open": "41.23", + "High": "41.9581", + "Low": "40.95" + }, + { + "Date": "03/26/2021", + "Close/Last": "41.53", + "Volume": "10091050", + "Open": "41.38", + "High": "41.83", + "Low": "41.25" + }, + { + "Date": "03/25/2021", + "Close/Last": "39.89", + "Volume": "9476983", + "Open": "40.47", + "High": "40.62", + "Low": "39.31" + }, + { + "Date": "03/24/2021", + "Close/Last": "41.45", + "Volume": "11330210", + "Open": "40.69", + "High": "41.83", + "Low": "40.53" + }, + { + "Date": "03/23/2021", + "Close/Last": "39.37", + "Volume": "12356900", + "Open": "40.29", + "High": "40.91", + "Low": "39.27" + }, + { + "Date": "03/22/2021", + "Close/Last": "41.71", + "Volume": "4162333", + "Open": "41.97", + "High": "42.18", + "Low": "41.59" + }, + { + "Date": "03/19/2021", + "Close/Last": "41.77", + "Volume": "6429976", + "Open": "40.83", + "High": "41.99", + "Low": "40.26" + }, + { + "Date": "03/18/2021", + "Close/Last": "40.47", + "Volume": "18824320", + "Open": "42.99", + "High": "43.0601", + "Low": "39.71" + }, + { + "Date": "03/17/2021", + "Close/Last": "43.82", + "Volume": "5837920", + "Open": "43.69", + "High": "43.93", + "Low": "43.24" + }, + { + "Date": "03/16/2021", + "Close/Last": "43.83", + "Volume": "4932389", + "Open": "43.57", + "High": "44.103", + "Low": "43.315" + }, + { + "Date": "03/15/2021", + "Close/Last": "44.26", + "Volume": "5720629", + "Open": "43.90", + "High": "44.34", + "Low": "43.46" + }, + { + "Date": "03/12/2021", + "Close/Last": "44.35", + "Volume": "4643187", + "Open": "44.36", + "High": "44.63", + "Low": "44.23" + }, + { + "Date": "03/11/2021", + "Close/Last": "44.60", + "Volume": "6588667", + "Open": "43.91", + "High": "44.64", + "Low": "43.7116" + }, + { + "Date": "03/10/2021", + "Close/Last": "43.74", + "Volume": "5733314", + "Open": "43.28", + "High": "43.81", + "Low": "42.7889" + }, + { + "Date": "03/09/2021", + "Close/Last": "43.11", + "Volume": "5503187", + "Open": "43.73", + "High": "43.82", + "Low": "43.07" + }, + { + "Date": "03/08/2021", + "Close/Last": "43.50", + "Volume": "5083900", + "Open": "44.12", + "High": "44.24", + "Low": "43.4301" + }, + { + "Date": "03/05/2021", + "Close/Last": "44.44", + "Volume": "7883312", + "Open": "44.08", + "High": "44.507", + "Low": "43.91" + }, + { + "Date": "03/04/2021", + "Close/Last": "43.07", + "Volume": "11815290", + "Open": "41.87", + "High": "43.46", + "Low": "41.50" + }, + { + "Date": "03/03/2021", + "Close/Last": "41.14", + "Volume": "4764356", + "Open": "40.88", + "High": "41.65", + "Low": "40.55" + }, + { + "Date": "03/02/2021", + "Close/Last": "40.07", + "Volume": "8272222", + "Open": "40.95", + "High": "41.07", + "Low": "40.07" + }, + { + "Date": "03/01/2021", + "Close/Last": "40.60", + "Volume": "6956008", + "Open": "41.30", + "High": "41.61", + "Low": "40.31" + }, + { + "Date": "02/26/2021", + "Close/Last": "41.31", + "Volume": "5913109", + "Open": "42.12", + "High": "42.14", + "Low": "41.12" + }, + { + "Date": "02/25/2021", + "Close/Last": "42.46", + "Volume": "4515201", + "Open": "42.32", + "High": "42.77", + "Low": "42.15" + }, + { + "Date": "02/24/2021", + "Close/Last": "42.50", + "Volume": "6504712", + "Open": "41.88", + "High": "42.57", + "Low": "41.79" + }, + { + "Date": "02/23/2021", + "Close/Last": "41.62", + "Volume": "5638173", + "Open": "41.15", + "High": "41.73", + "Low": "40.741" + }, + { + "Date": "02/22/2021", + "Close/Last": "41.28", + "Volume": "5814292", + "Open": "40.55", + "High": "41.42", + "Low": "40.55" + }, + { + "Date": "02/19/2021", + "Close/Last": "39.68", + "Volume": "5537456", + "Open": "40.26", + "High": "40.495", + "Low": "39.55" + }, + { + "Date": "02/18/2021", + "Close/Last": "40.27", + "Volume": "6717852", + "Open": "41.09", + "High": "41.13", + "Low": "40.11" + }, + { + "Date": "02/17/2021", + "Close/Last": "40.89", + "Volume": "7419244", + "Open": "40.27", + "High": "40.9599", + "Low": "40.125" + }, + { + "Date": "02/16/2021", + "Close/Last": "40.45", + "Volume": "5467395", + "Open": "40.19", + "High": "40.47", + "Low": "40.05" + }, + { + "Date": "02/12/2021", + "Close/Last": "39.94", + "Volume": "5785112", + "Open": "39.01", + "High": "40.07", + "Low": "39.01" + }, + { + "Date": "02/11/2021", + "Close/Last": "38.97", + "Volume": "3737989", + "Open": "39.32", + "High": "39.3799", + "Low": "38.87" + }, + { + "Date": "02/10/2021", + "Close/Last": "39.28", + "Volume": "5053553", + "Open": "39.24", + "High": "39.47", + "Low": "39.01" + }, + { + "Date": "02/09/2021", + "Close/Last": "39.17", + "Volume": "4904297", + "Open": "38.70", + "High": "39.21", + "Low": "38.515" + }, + { + "Date": "02/08/2021", + "Close/Last": "38.94", + "Volume": "4216169", + "Open": "38.47", + "High": "38.98", + "Low": "38.47" + }, + { + "Date": "02/05/2021", + "Close/Last": "38.19", + "Volume": "4379135", + "Open": "38.33", + "High": "38.399", + "Low": "37.95" + }, + { + "Date": "02/04/2021", + "Close/Last": "37.81", + "Volume": "5033691", + "Open": "37.61", + "High": "37.95", + "Low": "37.195" + }, + { + "Date": "02/03/2021", + "Close/Last": "37.44", + "Volume": "6804126", + "Open": "37.19", + "High": "37.78", + "Low": "37.19" + }, + { + "Date": "02/02/2021", + "Close/Last": "36.82", + "Volume": "6274695", + "Open": "36.97", + "High": "37.05", + "Low": "36.715" + }, + { + "Date": "02/01/2021", + "Close/Last": "36.12", + "Volume": "6051380", + "Open": "35.77", + "High": "36.18", + "Low": "35.25" + }, + { + "Date": "01/29/2021", + "Close/Last": "35.18", + "Volume": "3916091", + "Open": "35.64", + "High": "35.77", + "Low": "35.11" + }, + { + "Date": "01/28/2021", + "Close/Last": "35.25", + "Volume": "5409000", + "Open": "35.92", + "High": "36.005", + "Low": "35.22" + }, + { + "Date": "01/27/2021", + "Close/Last": "35.50", + "Volume": "4918796", + "Open": "35.41", + "High": "35.93", + "Low": "35.02" + }, + { + "Date": "01/26/2021", + "Close/Last": "35.45", + "Volume": "2628089", + "Open": "35.69", + "High": "35.80", + "Low": "35.38" + }, + { + "Date": "01/25/2021", + "Close/Last": "35.59", + "Volume": "4134539", + "Open": "35.11", + "High": "35.66", + "Low": "35.03" + }, + { + "Date": "01/22/2021", + "Close/Last": "35.23", + "Volume": "4673306", + "Open": "34.96", + "High": "35.62", + "Low": "34.91" + }, + { + "Date": "01/21/2021", + "Close/Last": "35.76", + "Volume": "3013233", + "Open": "35.82", + "High": "36.00", + "Low": "35.6386" + }, + { + "Date": "01/20/2021", + "Close/Last": "35.79", + "Volume": "3222621", + "Open": "36.14", + "High": "36.20", + "Low": "35.6887" + }, + { + "Date": "01/19/2021", + "Close/Last": "35.75", + "Volume": "3804303", + "Open": "35.71", + "High": "35.89", + "Low": "35.53" + }, + { + "Date": "01/15/2021", + "Close/Last": "35.34", + "Volume": "5492212", + "Open": "35.72", + "High": "35.82", + "Low": "35.125" + }, + { + "Date": "01/14/2021", + "Close/Last": "36.24", + "Volume": "5175030", + "Open": "35.70", + "High": "36.32", + "Low": "35.61" + }, + { + "Date": "01/13/2021", + "Close/Last": "35.80", + "Volume": "4456975", + "Open": "35.77", + "High": "36.10", + "Low": "35.60" + }, + { + "Date": "01/12/2021", + "Close/Last": "35.90", + "Volume": "4185837", + "Open": "35.65", + "High": "36.01", + "Low": "35.57" + }, + { + "Date": "01/11/2021", + "Close/Last": "35.26", + "Volume": "5113090", + "Open": "34.88", + "High": "35.405", + "Low": "34.81" + }, + { + "Date": "01/08/2021", + "Close/Last": "35.43", + "Volume": "7554646", + "Open": "34.93", + "High": "35.50", + "Low": "34.75" + }, + { + "Date": "01/07/2021", + "Close/Last": "34.53", + "Volume": "4103115", + "Open": "34.35", + "High": "34.585", + "Low": "34.29" + }, + { + "Date": "01/06/2021", + "Close/Last": "34.11", + "Volume": "7461058", + "Open": "33.94", + "High": "34.47", + "Low": "33.56" + }, + { + "Date": "01/05/2021", + "Close/Last": "33.94", + "Volume": "13616820", + "Open": "33.38", + "High": "34.12", + "Low": "33.38" + }, + { + "Date": "01/04/2021", + "Close/Last": "32.38", + "Volume": "14340210", + "Open": "33.00", + "High": "33.29", + "Low": "32.24" + }, + { + "Date": "12/31/2020", + "Close/Last": "33.01", + "Volume": "4424897", + "Open": "32.73", + "High": "33.105", + "Low": "32.63" + }, + { + "Date": "12/30/2020", + "Close/Last": "32.91", + "Volume": "4840011", + "Open": "32.58", + "High": "33.2168", + "Low": "32.55" + }, + { + "Date": "12/29/2020", + "Close/Last": "32.78", + "Volume": "3630959", + "Open": "32.95", + "High": "32.99", + "Low": "32.66" + }, + { + "Date": "12/28/2020", + "Close/Last": "32.59", + "Volume": "4917521", + "Open": "32.88", + "High": "33.05", + "Low": "32.51" + }, + { + "Date": "12/24/2020", + "Close/Last": "32.92", + "Volume": "1694292", + "Open": "32.66", + "High": "32.92", + "Low": "32.57" + }, + { + "Date": "12/23/2020", + "Close/Last": "32.75", + "Volume": "5077488", + "Open": "32.33", + "High": "33.08", + "Low": "32.33" + }, + { + "Date": "12/22/2020", + "Close/Last": "32.09", + "Volume": "3769374", + "Open": "32.28", + "High": "32.47", + "Low": "32.00" + }, + { + "Date": "12/21/2020", + "Close/Last": "32.64", + "Volume": "6144336", + "Open": "32.18", + "High": "32.84", + "Low": "32.12" + }, + { + "Date": "12/18/2020", + "Close/Last": "33.48", + "Volume": "4758989", + "Open": "33.33", + "High": "33.67", + "Low": "33.26" + }, + { + "Date": "12/17/2020", + "Close/Last": "33.16", + "Volume": "4534039", + "Open": "33.01", + "High": "33.227", + "Low": "32.92" + }, + { + "Date": "12/16/2020", + "Close/Last": "32.74", + "Volume": "4349302", + "Open": "32.55", + "High": "32.81", + "Low": "32.32" + }, + { + "Date": "12/15/2020", + "Close/Last": "32.54", + "Volume": "3509357", + "Open": "32.32", + "High": "32.6224", + "Low": "32.25" + }, + { + "Date": "12/14/2020", + "Close/Last": "32.17", + "Volume": "4877234", + "Open": "32.14", + "High": "32.2281", + "Low": "31.37" + }, + { + "Date": "12/11/2020", + "Close/Last": "31.94", + "Volume": "3394047", + "Open": "32.03", + "High": "32.1327", + "Low": "31.77" + }, + { + "Date": "12/10/2020", + "Close/Last": "32.11", + "Volume": "7572017", + "Open": "31.84", + "High": "32.645", + "Low": "31.83" + }, + { + "Date": "12/09/2020", + "Close/Last": "31.34", + "Volume": "7632750", + "Open": "31.55", + "High": "31.66", + "Low": "30.90" + }, + { + "Date": "12/08/2020", + "Close/Last": "31.41", + "Volume": "3785968", + "Open": "31.22", + "High": "31.465", + "Low": "31.04" + }, + { + "Date": "12/07/2020", + "Close/Last": "31.40", + "Volume": "4785444", + "Open": "31.44", + "High": "31.87", + "Low": "31.31" + }, + { + "Date": "12/04/2020", + "Close/Last": "31.56", + "Volume": "6930198", + "Open": "31.31", + "High": "31.74", + "Low": "31.28" + }, + { + "Date": "12/03/2020", + "Close/Last": "31.25", + "Volume": "5559714", + "Open": "30.89", + "High": "31.36", + "Low": "30.81" + }, + { + "Date": "12/02/2020", + "Close/Last": "30.97", + "Volume": "7064310", + "Open": "30.58", + "High": "31.43", + "Low": "30.58" + }, + { + "Date": "12/01/2020", + "Close/Last": "30.62", + "Volume": "4543120", + "Open": "30.92", + "High": "30.96", + "Low": "30.34" + }, + { + "Date": "11/30/2020", + "Close/Last": "30.97", + "Volume": "6778489", + "Open": "31.12", + "High": "31.285", + "Low": "30.68" + }, + { + "Date": "11/27/2020", + "Close/Last": "31.22", + "Volume": "2904863", + "Open": "31.12", + "High": "31.36", + "Low": "31.03" + }, + { + "Date": "11/25/2020", + "Close/Last": "31.37", + "Volume": "5865626", + "Open": "31.30", + "High": "31.68", + "Low": "31.02" + }, + { + "Date": "11/24/2020", + "Close/Last": "30.80", + "Volume": "9098520", + "Open": "30.23", + "High": "31.03", + "Low": "30.21" + }, + { + "Date": "11/23/2020", + "Close/Last": "29.52", + "Volume": "4398041", + "Open": "29.58", + "High": "29.72", + "Low": "29.41" + }, + { + "Date": "11/20/2020", + "Close/Last": "29.27", + "Volume": "4908811", + "Open": "28.93", + "High": "29.36", + "Low": "28.92" + }, + { + "Date": "11/19/2020", + "Close/Last": "29.09", + "Volume": "2934277", + "Open": "28.93", + "High": "29.14", + "Low": "28.75" + }, + { + "Date": "11/18/2020", + "Close/Last": "29.00", + "Volume": "4112069", + "Open": "29.07", + "High": "29.36", + "Low": "28.96" + }, + { + "Date": "11/17/2020", + "Close/Last": "28.87", + "Volume": "3614024", + "Open": "28.57", + "High": "29.015", + "Low": "28.48" + }, + { + "Date": "11/16/2020", + "Close/Last": "28.81", + "Volume": "4576603", + "Open": "29.12", + "High": "29.17", + "Low": "28.66" + }, + { + "Date": "11/13/2020", + "Close/Last": "28.13", + "Volume": "4373548", + "Open": "28.52", + "High": "28.5701", + "Low": "28.06" + }, + { + "Date": "11/12/2020", + "Close/Last": "28.66", + "Volume": "6091355", + "Open": "29.21", + "High": "29.4366", + "Low": "28.62" + }, + { + "Date": "11/11/2020", + "Close/Last": "29.04", + "Volume": "6376554", + "Open": "29.70", + "High": "29.75", + "Low": "28.92" + }, + { + "Date": "11/10/2020", + "Close/Last": "28.91", + "Volume": "6602443", + "Open": "28.66", + "High": "28.97", + "Low": "28.47" + }, + { + "Date": "11/09/2020", + "Close/Last": "28.07", + "Volume": "9840283", + "Open": "28.59", + "High": "28.82", + "Low": "28.06" + }, + { + "Date": "11/06/2020", + "Close/Last": "26.47", + "Volume": "5117706", + "Open": "26.83", + "High": "26.87", + "Low": "26.20" + }, + { + "Date": "11/05/2020", + "Close/Last": "27.16", + "Volume": "5115014", + "Open": "27.41", + "High": "27.70", + "Low": "27.08" + }, + { + "Date": "11/04/2020", + "Close/Last": "27.44", + "Volume": "5982511", + "Open": "27.12", + "High": "27.63", + "Low": "26.6889" + }, + { + "Date": "11/03/2020", + "Close/Last": "26.72", + "Volume": "7241315", + "Open": "26.94", + "High": "27.01", + "Low": "26.45" + }, + { + "Date": "11/02/2020", + "Close/Last": "26.26", + "Volume": "5385148", + "Open": "25.16", + "High": "26.29", + "Low": "25.14" + }, + { + "Date": "10/30/2020", + "Close/Last": "25.25", + "Volume": "5426085", + "Open": "25.31", + "High": "25.40", + "Low": "24.96" + }, + { + "Date": "10/29/2020", + "Close/Last": "25.60", + "Volume": "8401411", + "Open": "24.92", + "High": "25.74", + "Low": "24.75" + }, + { + "Date": "10/28/2020", + "Close/Last": "26.31", + "Volume": "7010972", + "Open": "26.44", + "High": "26.56", + "Low": "26.09" + }, + { + "Date": "10/27/2020", + "Close/Last": "27.69", + "Volume": "3037176", + "Open": "27.31", + "High": "27.95", + "Low": "27.23" + }, + { + "Date": "10/26/2020", + "Close/Last": "27.11", + "Volume": "4646723", + "Open": "27.33", + "High": "27.46", + "Low": "26.95" + }, + { + "Date": "10/23/2020", + "Close/Last": "27.88", + "Volume": "3986229", + "Open": "28.55", + "High": "28.56", + "Low": "27.7815" + }, + { + "Date": "10/22/2020", + "Close/Last": "28.51", + "Volume": "3236867", + "Open": "28.30", + "High": "28.75", + "Low": "28.28" + }, + { + "Date": "10/21/2020", + "Close/Last": "28.10", + "Volume": "5165740", + "Open": "28.61", + "High": "28.78", + "Low": "27.93" + }, + { + "Date": "10/20/2020", + "Close/Last": "29.05", + "Volume": "4394236", + "Open": "28.48", + "High": "29.31", + "Low": "28.46" + }, + { + "Date": "10/19/2020", + "Close/Last": "28.59", + "Volume": "2802970", + "Open": "28.83", + "High": "29.01", + "Low": "28.585" + }, + { + "Date": "10/16/2020", + "Close/Last": "28.72", + "Volume": "2517795", + "Open": "28.59", + "High": "28.865", + "Low": "28.33" + }, + { + "Date": "10/15/2020", + "Close/Last": "28.94", + "Volume": "5281400", + "Open": "28.07", + "High": "28.95", + "Low": "28.005" + }, + { + "Date": "10/14/2020", + "Close/Last": "28.98", + "Volume": "3195994", + "Open": "28.89", + "High": "29.05", + "Low": "28.80" + }, + { + "Date": "10/13/2020", + "Close/Last": "28.46", + "Volume": "3624048", + "Open": "28.46", + "High": "28.65", + "Low": "28.27" + }, + { + "Date": "10/12/2020", + "Close/Last": "28.07", + "Volume": "4553072", + "Open": "28.40", + "High": "28.40", + "Low": "27.73" + }, + { + "Date": "10/09/2020", + "Close/Last": "28.69", + "Volume": "4596414", + "Open": "28.99", + "High": "29.25", + "Low": "28.59" + }, + { + "Date": "10/08/2020", + "Close/Last": "29.14", + "Volume": "6567389", + "Open": "28.99", + "High": "29.20", + "Low": "28.75" + }, + { + "Date": "10/07/2020", + "Close/Last": "28.39", + "Volume": "5526195", + "Open": "28.16", + "High": "28.41", + "Low": "27.89" + }, + { + "Date": "10/06/2020", + "Close/Last": "28.39", + "Volume": "6288696", + "Open": "28.66", + "High": "28.91", + "Low": "28.31" + }, + { + "Date": "10/05/2020", + "Close/Last": "27.93", + "Volume": "7854861", + "Open": "27.58", + "High": "28.16", + "Low": "27.44" + }, + { + "Date": "10/02/2020", + "Close/Last": "26.35", + "Volume": "8583320", + "Open": "26.25", + "High": "26.89", + "Low": "26.09" + }, + { + "Date": "10/01/2020", + "Close/Last": "27.51", + "Volume": "6557070", + "Open": "27.76", + "High": "27.86", + "Low": "26.765" + }, + { + "Date": "09/30/2020", + "Close/Last": "28.29", + "Volume": "3445440", + "Open": "27.94", + "High": "28.5617", + "Low": "27.89" + }, + { + "Date": "09/29/2020", + "Close/Last": "27.70", + "Volume": "5344701", + "Open": "28.31", + "High": "28.32", + "Low": "27.28" + }, + { + "Date": "09/28/2020", + "Close/Last": "28.69", + "Volume": "2428845", + "Open": "28.50", + "High": "28.86", + "Low": "28.30" + }, + { + "Date": "09/25/2020", + "Close/Last": "28.35", + "Volume": "2445226", + "Open": "28.30", + "High": "28.56", + "Low": "28.1746" + }, + { + "Date": "09/24/2020", + "Close/Last": "28.50", + "Volume": "3418804", + "Open": "28.30", + "High": "28.5948", + "Low": "28.13" + }, + { + "Date": "09/23/2020", + "Close/Last": "28.03", + "Volume": "5108068", + "Open": "28.35", + "High": "28.84", + "Low": "28.00" + }, + { + "Date": "09/22/2020", + "Close/Last": "28.17", + "Volume": "3020496", + "Open": "28.36", + "High": "28.53", + "Low": "27.82" + }, + { + "Date": "09/21/2020", + "Close/Last": "28.29", + "Volume": "5361818", + "Open": "28.67", + "High": "28.76", + "Low": "27.6581" + }, + { + "Date": "09/18/2020", + "Close/Last": "29.06", + "Volume": "3058125", + "Open": "29.19", + "High": "29.43", + "Low": "28.90" + }, + { + "Date": "09/17/2020", + "Close/Last": "29.23", + "Volume": "4584252", + "Open": "28.57", + "High": "29.39", + "Low": "28.43" + }, + { + "Date": "09/16/2020", + "Close/Last": "28.70", + "Volume": "5787880", + "Open": "28.20", + "High": "28.80", + "Low": "28.06" + }, + { + "Date": "09/15/2020", + "Close/Last": "27.52", + "Volume": "3914066", + "Open": "27.06", + "High": "27.70", + "Low": "26.96" + }, + { + "Date": "09/14/2020", + "Close/Last": "26.94", + "Volume": "3311180", + "Open": "26.74", + "High": "27.02", + "Low": "26.60" + }, + { + "Date": "09/11/2020", + "Close/Last": "27.04", + "Volume": "3361988", + "Open": "26.92", + "High": "27.27", + "Low": "26.7311" + }, + { + "Date": "09/10/2020", + "Close/Last": "26.79", + "Volume": "4856758", + "Open": "27.23", + "High": "27.47", + "Low": "26.75" + }, + { + "Date": "09/09/2020", + "Close/Last": "27.41", + "Volume": "5310536", + "Open": "26.84", + "High": "27.69", + "Low": "26.71" + }, + { + "Date": "09/08/2020", + "Close/Last": "26.75", + "Volume": "10546430", + "Open": "26.88", + "High": "26.96", + "Low": "26.2715" + }, + { + "Date": "09/04/2020", + "Close/Last": "28.51", + "Volume": "7365862", + "Open": "29.42", + "High": "29.45", + "Low": "28.4007" + }, + { + "Date": "09/03/2020", + "Close/Last": "29.64", + "Volume": "7998970", + "Open": "29.15", + "High": "29.775", + "Low": "29.04" + }, + { + "Date": "09/02/2020", + "Close/Last": "29.86", + "Volume": "7281598", + "Open": "30.58", + "High": "30.60", + "Low": "29.5907" + }, + { + "Date": "09/01/2020", + "Close/Last": "30.61", + "Volume": "3930317", + "Open": "30.64", + "High": "30.94", + "Low": "30.54" + }, + { + "Date": "08/31/2020", + "Close/Last": "30.58", + "Volume": "3825156", + "Open": "30.90", + "High": "30.90", + "Low": "30.39" + }, + { + "Date": "08/28/2020", + "Close/Last": "30.72", + "Volume": "2437764", + "Open": "30.72", + "High": "30.80", + "Low": "30.52" + }, + { + "Date": "08/27/2020", + "Close/Last": "30.67", + "Volume": "4372557", + "Open": "30.89", + "High": "30.90", + "Low": "30.2708" + }, + { + "Date": "08/26/2020", + "Close/Last": "30.93", + "Volume": "5402599", + "Open": "31.07", + "High": "31.19", + "Low": "30.835" + }, + { + "Date": "08/25/2020", + "Close/Last": "30.92", + "Volume": "5251910", + "Open": "30.97", + "High": "31.02", + "Low": "30.59" + }, + { + "Date": "08/24/2020", + "Close/Last": "30.35", + "Volume": "4511767", + "Open": "30.33", + "High": "30.535", + "Low": "30.23" + }, + { + "Date": "08/21/2020", + "Close/Last": "30.18", + "Volume": "6523322", + "Open": "30.00", + "High": "30.24", + "Low": "29.64" + }, + { + "Date": "08/20/2020", + "Close/Last": "30.52", + "Volume": "6112078", + "Open": "30.02", + "High": "30.59", + "Low": "29.78" + }, + { + "Date": "08/19/2020", + "Close/Last": "30.66", + "Volume": "3781469", + "Open": "30.59", + "High": "30.815", + "Low": "30.411" + }, + { + "Date": "08/18/2020", + "Close/Last": "30.60", + "Volume": "5589528", + "Open": "30.41", + "High": "30.83", + "Low": "30.39" + }, + { + "Date": "08/17/2020", + "Close/Last": "30.77", + "Volume": "4307946", + "Open": "30.24", + "High": "30.845", + "Low": "30.215" + }, + { + "Date": "08/14/2020", + "Close/Last": "30.33", + "Volume": "3793145", + "Open": "30.23", + "High": "30.42", + "Low": "30.02" + }, + { + "Date": "08/13/2020", + "Close/Last": "30.40", + "Volume": "3414128", + "Open": "30.48", + "High": "30.66", + "Low": "30.2633" + }, + { + "Date": "08/12/2020", + "Close/Last": "30.56", + "Volume": "5307431", + "Open": "30.47", + "High": "30.755", + "Low": "30.31" + }, + { + "Date": "08/11/2020", + "Close/Last": "29.82", + "Volume": "5563594", + "Open": "30.60", + "High": "30.66", + "Low": "29.8185" + }, + { + "Date": "08/10/2020", + "Close/Last": "30.16", + "Volume": "4234823", + "Open": "30.16", + "High": "30.36", + "Low": "29.97" + }, + { + "Date": "08/07/2020", + "Close/Last": "29.85", + "Volume": "4867904", + "Open": "29.89", + "High": "29.92", + "Low": "29.58" + }, + { + "Date": "08/06/2020", + "Close/Last": "30.18", + "Volume": "4339767", + "Open": "30.52", + "High": "30.58", + "Low": "30.12" + }, + { + "Date": "08/05/2020", + "Close/Last": "30.23", + "Volume": "9100422", + "Open": "30.84", + "High": "31.02", + "Low": "30.15" + }, + { + "Date": "08/04/2020", + "Close/Last": "29.78", + "Volume": "7706315", + "Open": "29.23", + "High": "30.15", + "Low": "29.2127" + }, + { + "Date": "08/03/2020", + "Close/Last": "29.34", + "Volume": "5896671", + "Open": "29.15", + "High": "29.6541", + "Low": "29.03" + }, + { + "Date": "07/31/2020", + "Close/Last": "29.07", + "Volume": "5028542", + "Open": "29.09", + "High": "29.1587", + "Low": "28.5941" + }, + { + "Date": "07/30/2020", + "Close/Last": "28.93", + "Volume": "10024370", + "Open": "28.99", + "High": "29.01", + "Low": "27.90" + }, + { + "Date": "07/29/2020", + "Close/Last": "29.57", + "Volume": "3114921", + "Open": "29.60", + "High": "29.75", + "Low": "29.452" + }, + { + "Date": "07/28/2020", + "Close/Last": "29.35", + "Volume": "4423712", + "Open": "29.46", + "High": "29.54", + "Low": "29.27" + }, + { + "Date": "07/27/2020", + "Close/Last": "29.72", + "Volume": "6268487", + "Open": "29.34", + "High": "29.855", + "Low": "28.975" + }, + { + "Date": "07/24/2020", + "Close/Last": "29.44", + "Volume": "4947545", + "Open": "29.37", + "High": "29.51", + "Low": "29.055" + }, + { + "Date": "07/23/2020", + "Close/Last": "29.41", + "Volume": "5925149", + "Open": "29.59", + "High": "29.93", + "Low": "29.12" + }, + { + "Date": "07/22/2020", + "Close/Last": "29.75", + "Volume": "3925786", + "Open": "29.44", + "High": "29.89", + "Low": "29.3611" + }, + { + "Date": "07/21/2020", + "Close/Last": "29.72", + "Volume": "8346302", + "Open": "29.98", + "High": "30.22", + "Low": "29.64" + }, + { + "Date": "07/20/2020", + "Close/Last": "29.12", + "Volume": "3863793", + "Open": "28.90", + "High": "29.25", + "Low": "28.59" + }, + { + "Date": "07/17/2020", + "Close/Last": "29.10", + "Volume": "3570234", + "Open": "29.17", + "High": "29.24", + "Low": "28.72" + }, + { + "Date": "07/16/2020", + "Close/Last": "29.16", + "Volume": "3240412", + "Open": "29.18", + "High": "29.43", + "Low": "29.03" + }, + { + "Date": "07/15/2020", + "Close/Last": "29.29", + "Volume": "7041193", + "Open": "29.08", + "High": "29.50", + "Low": "28.81" + }, + { + "Date": "07/14/2020", + "Close/Last": "28.88", + "Volume": "5057522", + "Open": "28.23", + "High": "29.08", + "Low": "28.16" + }, + { + "Date": "07/13/2020", + "Close/Last": "28.50", + "Volume": "6540197", + "Open": "29.01", + "High": "29.15", + "Low": "28.39" + }, + { + "Date": "07/10/2020", + "Close/Last": "29.03", + "Volume": "5432428", + "Open": "28.48", + "High": "29.17", + "Low": "28.41" + }, + { + "Date": "07/09/2020", + "Close/Last": "28.41", + "Volume": "5602332", + "Open": "29.07", + "High": "29.11", + "Low": "28.21" + }, + { + "Date": "07/08/2020", + "Close/Last": "29.18", + "Volume": "4676507", + "Open": "29.03", + "High": "29.29", + "Low": "28.84" + }, + { + "Date": "07/07/2020", + "Close/Last": "28.79", + "Volume": "4674513", + "Open": "28.85", + "High": "29.21", + "Low": "28.755" + }, + { + "Date": "07/06/2020", + "Close/Last": "28.96", + "Volume": "6145973", + "Open": "28.79", + "High": "29.26", + "Low": "28.77" + }, + { + "Date": "07/02/2020", + "Close/Last": "28.75", + "Volume": "5545498", + "Open": "28.79", + "High": "29.05", + "Low": "28.34" + }, + { + "Date": "07/01/2020", + "Close/Last": "28.35", + "Volume": "6960417", + "Open": "28.30", + "High": "28.51", + "Low": "27.9307" + }, + { + "Date": "06/30/2020", + "Close/Last": "28.06", + "Volume": "5840558", + "Open": "27.89", + "High": "28.545", + "Low": "27.8015" + }, + { + "Date": "06/29/2020", + "Close/Last": "28.27", + "Volume": "6966516", + "Open": "27.81", + "High": "28.47", + "Low": "27.62" + }, + { + "Date": "06/26/2020", + "Close/Last": "27.36", + "Volume": "5255015", + "Open": "27.67", + "High": "27.6979", + "Low": "27.12" + }, + { + "Date": "06/25/2020", + "Close/Last": "27.94", + "Volume": "8768600", + "Open": "27.18", + "High": "28.05", + "Low": "27.09" + }, + { + "Date": "06/24/2020", + "Close/Last": "27.25", + "Volume": "11101140", + "Open": "28.41", + "High": "28.62", + "Low": "26.82" + }, + { + "Date": "06/23/2020", + "Close/Last": "28.72", + "Volume": "7358717", + "Open": "29.30", + "High": "29.42", + "Low": "28.59" + }, + { + "Date": "06/22/2020", + "Close/Last": "28.98", + "Volume": "8862130", + "Open": "28.43", + "High": "29.04", + "Low": "28.33" + }, + { + "Date": "06/19/2020", + "Close/Last": "28.23", + "Volume": "13500980", + "Open": "28.66", + "High": "28.86", + "Low": "27.54" + }, + { + "Date": "06/18/2020", + "Close/Last": "27.89", + "Volume": "6278325", + "Open": "27.31", + "High": "28.0207", + "Low": "27.2409" + }, + { + "Date": "06/17/2020", + "Close/Last": "27.28", + "Volume": "7388829", + "Open": "27.47", + "High": "27.75", + "Low": "27.17" + }, + { + "Date": "06/16/2020", + "Close/Last": "27.64", + "Volume": "11803850", + "Open": "27.86", + "High": "28.29", + "Low": "26.97" + }, + { + "Date": "06/15/2020", + "Close/Last": "26.98", + "Volume": "8642102", + "Open": "25.47", + "High": "27.0697", + "Low": "25.36" + }, + { + "Date": "06/12/2020", + "Close/Last": "26.43", + "Volume": "8885079", + "Open": "26.64", + "High": "26.81", + "Low": "25.85" + }, + { + "Date": "06/11/2020", + "Close/Last": "26.36", + "Volume": "22801290", + "Open": "26.80", + "High": "27.17", + "Low": "25.94" + }, + { + "Date": "06/10/2020", + "Close/Last": "28.43", + "Volume": "8303035", + "Open": "28.08", + "High": "29.07", + "Low": "27.72" + }, + { + "Date": "06/09/2020", + "Close/Last": "28.42", + "Volume": "10176420", + "Open": "28.07", + "High": "28.55", + "Low": "27.68" + }, + { + "Date": "06/08/2020", + "Close/Last": "28.37", + "Volume": "14161870", + "Open": "28.97", + "High": "29.00", + "Low": "28.11" + }, + { + "Date": "06/05/2020", + "Close/Last": "28.87", + "Volume": "11820580", + "Open": "28.59", + "High": "29.19", + "Low": "28.37" + }, + { + "Date": "06/04/2020", + "Close/Last": "27.50", + "Volume": "11376950", + "Open": "27.08", + "High": "27.62", + "Low": "26.81" + }, + { + "Date": "06/03/2020", + "Close/Last": "27.12", + "Volume": "11428030", + "Open": "27.17", + "High": "27.53", + "Low": "26.651" + }, + { + "Date": "06/02/2020", + "Close/Last": "27.07", + "Volume": "9131520", + "Open": "26.55", + "High": "27.10", + "Low": "26.4694" + }, + { + "Date": "06/01/2020", + "Close/Last": "26.22", + "Volume": "8218251", + "Open": "25.72", + "High": "26.47", + "Low": "25.564" + }, + { + "Date": "05/29/2020", + "Close/Last": "25.88", + "Volume": "12747840", + "Open": "24.64", + "High": "26.434", + "Low": "24.60" + }, + { + "Date": "05/28/2020", + "Close/Last": "25.03", + "Volume": "8094813", + "Open": "24.84", + "High": "25.58", + "Low": "24.55" + }, + { + "Date": "05/27/2020", + "Close/Last": "25.00", + "Volume": "13839750", + "Open": "25.18", + "High": "25.34", + "Low": "24.26" + }, + { + "Date": "05/26/2020", + "Close/Last": "25.66", + "Volume": "12891260", + "Open": "25.93", + "High": "25.99", + "Low": "25.33" + }, + { + "Date": "05/22/2020", + "Close/Last": "25.57", + "Volume": "10614750", + "Open": "26.09", + "High": "26.15", + "Low": "25.06" + }, + { + "Date": "05/21/2020", + "Close/Last": "26.60", + "Volume": "21259840", + "Open": "26.50", + "High": "27.49", + "Low": "25.88" + }, + { + "Date": "05/20/2020", + "Close/Last": "25.34", + "Volume": "11752380", + "Open": "24.95", + "High": "25.535", + "Low": "24.88" + }, + { + "Date": "05/19/2020", + "Close/Last": "24.44", + "Volume": "9373412", + "Open": "24.47", + "High": "24.71", + "Low": "24.04" + }, + { + "Date": "05/18/2020", + "Close/Last": "24.31", + "Volume": "19714050", + "Open": "24.04", + "High": "24.80", + "Low": "23.80" + }, + { + "Date": "05/15/2020", + "Close/Last": "22.39", + "Volume": "11524980", + "Open": "21.95", + "High": "22.61", + "Low": "21.6827" + }, + { + "Date": "05/14/2020", + "Close/Last": "21.45", + "Volume": "11539660", + "Open": "20.73", + "High": "21.815", + "Low": "20.59" + }, + { + "Date": "05/13/2020", + "Close/Last": "20.60", + "Volume": "10082950", + "Open": "21.05", + "High": "21.31", + "Low": "20.30" + }, + { + "Date": "05/12/2020", + "Close/Last": "20.97", + "Volume": "10138480", + "Open": "21.40", + "High": "21.57", + "Low": "20.89" + }, + { + "Date": "05/11/2020", + "Close/Last": "21.17", + "Volume": "10461550", + "Open": "21.53", + "High": "21.60", + "Low": "20.76" + }, + { + "Date": "05/08/2020", + "Close/Last": "21.47", + "Volume": "10523510", + "Open": "21.08", + "High": "21.6699", + "Low": "20.66" + }, + { + "Date": "05/07/2020", + "Close/Last": "20.47", + "Volume": "12745440", + "Open": "21.88", + "High": "21.91", + "Low": "20.27" + }, + { + "Date": "05/06/2020", + "Close/Last": "20.85", + "Volume": "17295780", + "Open": "21.29", + "High": "21.51", + "Low": "20.30" + }, + { + "Date": "05/05/2020", + "Close/Last": "21.51", + "Volume": "20954780", + "Open": "20.76", + "High": "21.79", + "Low": "20.7401" + }, + { + "Date": "05/04/2020", + "Close/Last": "19.67", + "Volume": "14044780", + "Open": "18.58", + "High": "19.68", + "Low": "18.36" + }, + { + "Date": "05/01/2020", + "Close/Last": "18.86", + "Volume": "13831090", + "Open": "19.12", + "High": "19.18", + "Low": "18.4201" + }, + { + "Date": "04/30/2020", + "Close/Last": "19.12", + "Volume": "24001260", + "Open": "18.76", + "High": "19.30", + "Low": "17.865" + }, + { + "Date": "04/29/2020", + "Close/Last": "18.00", + "Volume": "23378610", + "Open": "18.01", + "High": "18.22", + "Low": "17.46" + }, + { + "Date": "04/28/2020", + "Close/Last": "17.04", + "Volume": "1250000", + "Open": "17.28", + "High": "18.00", + "Low": "16.88" + }, + { + "Date": "04/27/2020", + "Close/Last": "17.52", + "Volume": "33885000", + "Open": "18.40", + "High": "18.40", + "Low": "17.04" + }, + { + "Date": "04/24/2020", + "Close/Last": "20.56", + "Volume": "22803900", + "Open": "21.52", + "High": "21.84", + "Low": "20.08" + }, + { + "Date": "04/23/2020", + "Close/Last": "21.12", + "Volume": "39783688", + "Open": "21.44", + "High": "22.96", + "Low": "20.80" + }, + { + "Date": "04/22/2020", + "Close/Last": "20.08", + "Volume": "54851775", + "Open": "23.20", + "High": "23.52", + "Low": "20.00" + }, + { + "Date": "04/21/2020", + "Close/Last": "22.48", + "Volume": "125407000", + "Open": "25.52", + "High": "27.1992", + "Low": "18.48" + }, + { + "Date": "04/20/2020", + "Close/Last": "30.00", + "Volume": "109403825", + "Open": "30.08", + "High": "32.40", + "Low": "29.60" + }, + { + "Date": "04/17/2020", + "Close/Last": "33.68", + "Volume": "31270575", + "Open": "33.20", + "High": "34.08", + "Low": "32.80" + }, + { + "Date": "04/16/2020", + "Close/Last": "34.88", + "Volume": "30161238", + "Open": "35.20", + "High": "35.28", + "Low": "33.20" + }, + { + "Date": "04/15/2020", + "Close/Last": "35.44", + "Volume": "27402750", + "Open": "35.44", + "High": "35.76", + "Low": "34.40" + }, + { + "Date": "04/14/2020", + "Close/Last": "37.28", + "Volume": "23984000", + "Open": "38.04", + "High": "38.40", + "Low": "36.24" + }, + { + "Date": "04/13/2020", + "Close/Last": "39.44", + "Volume": "15693888", + "Open": "39.72", + "High": "40.56", + "Low": "38.80" + }, + { + "Date": "04/09/2020", + "Close/Last": "39.84", + "Volume": "37976150", + "Open": "43.20", + "High": "46.24", + "Low": "38.40" + }, + { + "Date": "04/08/2020", + "Close/Last": "42.96", + "Volume": "21113950", + "Open": "40.64", + "High": "43.20", + "Low": "39.52" + }, + { + "Date": "04/07/2020", + "Close/Last": "40.72", + "Volume": "23432475", + "Open": "43.68", + "High": "44.24", + "Low": "39.12" + }, + { + "Date": "04/06/2020", + "Close/Last": "43.84", + "Volume": "20350275", + "Open": "44.96", + "High": "45.656", + "Low": "42.96" + }, + { + "Date": "04/03/2020", + "Close/Last": "47.20", + "Volume": "28238825", + "Open": "45.60", + "High": "48.16", + "Low": "43.52" + }, + { + "Date": "04/02/2020", + "Close/Last": "40.88", + "Volume": "40226725", + "Open": "36.64", + "High": "45.36", + "Low": "36.00" + }, + { + "Date": "04/01/2020", + "Close/Last": "35.04", + "Volume": "14878650", + "Open": "33.92", + "High": "35.04", + "Low": "33.04" + }, + { + "Date": "03/31/2020", + "Close/Last": "33.68", + "Volume": "15639525", + "Open": "34.96", + "High": "34.96", + "Low": "33.28" + }, + { + "Date": "03/30/2020", + "Close/Last": "33.84", + "Volume": "20541175", + "Open": "33.68", + "High": "34.24", + "Low": "32.24" + }, + { + "Date": "03/27/2020", + "Close/Last": "35.76", + "Volume": "15312050", + "Open": "36.12", + "High": "36.24", + "Low": "34.64" + }, + { + "Date": "03/26/2020", + "Close/Last": "38.64", + "Volume": "15703500", + "Open": "39.20", + "High": "39.68", + "Low": "37.12" + }, + { + "Date": "03/25/2020", + "Close/Last": "40.64", + "Volume": "12344863", + "Open": "39.12", + "High": "41.28", + "Low": "38.00" + }, + { + "Date": "03/24/2020", + "Close/Last": "39.84", + "Volume": "10639511", + "Open": "40.48", + "High": "40.56", + "Low": "38.32" + }, + { + "Date": "03/23/2020", + "Close/Last": "39.04", + "Volume": "9050389", + "Open": "38.16", + "High": "39.20", + "Low": "36.20" + }, + { + "Date": "03/20/2020", + "Close/Last": "39.52", + "Volume": "18333663", + "Open": "42.20", + "High": "42.96", + "Low": "37.44" + }, + { + "Date": "03/19/2020", + "Close/Last": "42.96", + "Volume": "16267000", + "Open": "38.32", + "High": "45.36", + "Low": "36.80" + }, + { + "Date": "03/18/2020", + "Close/Last": "37.68", + "Volume": "23764250", + "Open": "40.48", + "High": "41.44", + "Low": "34.32" + }, + { + "Date": "03/17/2020", + "Close/Last": "45.68", + "Volume": "8618145", + "Open": "48.32", + "High": "49.20", + "Low": "45.04" + }, + { + "Date": "03/16/2020", + "Close/Last": "48.40", + "Volume": "9516618", + "Open": "48.72", + "High": "51.04", + "Low": "46.56" + }, + { + "Date": "03/13/2020", + "Close/Last": "55.68", + "Volume": "9832216", + "Open": "55.12", + "High": "57.04", + "Low": "52.32" + }, + { + "Date": "03/12/2020", + "Close/Last": "52.32", + "Volume": "11630328", + "Open": "51.52", + "High": "54.40", + "Low": "51.44" + }, + { + "Date": "03/11/2020", + "Close/Last": "55.52", + "Volume": "8147388", + "Open": "56.16", + "High": "56.72", + "Low": "54.7088" + }, + { + "Date": "03/10/2020", + "Close/Last": "57.92", + "Volume": "10698380", + "Open": "56.72", + "High": "58.64", + "Low": "54.84" + }, + { + "Date": "03/09/2020", + "Close/Last": "52.16", + "Volume": "19268563", + "Open": "54.56", + "High": "58.40", + "Low": "52.00" + }, + { + "Date": "03/06/2020", + "Close/Last": "69.84", + "Volume": "9782054", + "Open": "74.08", + "High": "74.16", + "Low": "68.80" + }, + { + "Date": "03/05/2020", + "Close/Last": "76.88", + "Volume": "4140319", + "Open": "78.48", + "High": "78.80", + "Low": "76.40" + }, + { + "Date": "03/04/2020", + "Close/Last": "78.88", + "Volume": "5793719", + "Open": "80.84", + "High": "81.04", + "Low": "78.08" + }, + { + "Date": "03/03/2020", + "Close/Last": "79.12", + "Volume": "6408246", + "Open": "80.00", + "High": "81.40", + "Low": "77.7864" + }, + { + "Date": "03/02/2020", + "Close/Last": "79.36", + "Volume": "5173360", + "Open": "77.36", + "High": "79.36", + "Low": "76.32" + }, + { + "Date": "02/28/2020", + "Close/Last": "75.60", + "Volume": "5375028", + "Open": "75.36", + "High": "76.00", + "Low": "73.36" + }, + { + "Date": "02/27/2020", + "Close/Last": "78.24", + "Volume": "6233219", + "Open": "77.76", + "High": "79.92", + "Low": "76.80" + }, + { + "Date": "02/26/2020", + "Close/Last": "81.52", + "Volume": "4932919", + "Open": "83.04", + "High": "84.40", + "Low": "80.84" + }, + { + "Date": "02/25/2020", + "Close/Last": "83.20", + "Volume": "4134238", + "Open": "86.08", + "High": "86.20", + "Low": "83.20" + }, + { + "Date": "02/24/2020", + "Close/Last": "85.92", + "Volume": "4694088", + "Open": "85.04", + "High": "86.44", + "Low": "84.40" + }, + { + "Date": "02/21/2020", + "Close/Last": "89.28", + "Volume": "3380644", + "Open": "88.64", + "High": "89.64", + "Low": "87.92" + }, + { + "Date": "02/20/2020", + "Close/Last": "90.24", + "Volume": "3422721", + "Open": "90.48", + "High": "91.40", + "Low": "89.96" + }, + { + "Date": "02/19/2020", + "Close/Last": "89.44", + "Volume": "3137581", + "Open": "89.04", + "High": "89.84", + "Low": "88.16" + }, + { + "Date": "02/18/2020", + "Close/Last": "87.60", + "Volume": "2678366", + "Open": "86.08", + "High": "87.60", + "Low": "86.00" + }, + { + "Date": "02/14/2020", + "Close/Last": "87.60", + "Volume": "3057123", + "Open": "87.68", + "High": "87.92", + "Low": "86.72" + }, + { + "Date": "02/13/2020", + "Close/Last": "86.72", + "Volume": "3609586", + "Open": "86.56", + "High": "87.20", + "Low": "86.00" + }, + { + "Date": "02/12/2020", + "Close/Last": "86.48", + "Volume": "3927024", + "Open": "86.56", + "High": "86.88", + "Low": "85.68" + }, + { + "Date": "02/11/2020", + "Close/Last": "84.00", + "Volume": "3117020", + "Open": "85.04", + "High": "85.12", + "Low": "83.60" + }, + { + "Date": "02/10/2020", + "Close/Last": "83.36", + "Volume": "2825924", + "Open": "83.84", + "High": "84.48", + "Low": "83.04" + }, + { + "Date": "02/07/2020", + "Close/Last": "84.64", + "Volume": "2610966", + "Open": "84.80", + "High": "85.76", + "Low": "84.28" + }, + { + "Date": "02/06/2020", + "Close/Last": "85.92", + "Volume": "3249833", + "Open": "85.12", + "High": "86.16", + "Low": "84.40" + }, + { + "Date": "02/05/2020", + "Close/Last": "85.60", + "Volume": "5089346", + "Open": "86.00", + "High": "87.12", + "Low": "84.72" + }, + { + "Date": "02/04/2020", + "Close/Last": "83.52", + "Volume": "5189423", + "Open": "85.44", + "High": "85.60", + "Low": "83.20" + }, + { + "Date": "02/03/2020", + "Close/Last": "83.92", + "Volume": "5058608", + "Open": "85.96", + "High": "86.6816", + "Low": "83.84" + }, + { + "Date": "01/31/2020", + "Close/Last": "86.72", + "Volume": "4051945", + "Open": "87.04", + "High": "87.84", + "Low": "85.60" + }, + { + "Date": "01/30/2020", + "Close/Last": "88.64", + "Volume": "3689645", + "Open": "87.44", + "High": "88.72", + "Low": "86.80" + }, + { + "Date": "01/29/2020", + "Close/Last": "89.28", + "Volume": "2724538", + "Open": "90.24", + "High": "90.28", + "Low": "88.72" + }, + { + "Date": "01/28/2020", + "Close/Last": "90.00", + "Volume": "3048704", + "Open": "89.28", + "High": "90.56", + "Low": "88.8912" + }, + { + "Date": "01/27/2020", + "Close/Last": "88.80", + "Volume": "3142594", + "Open": "88.88", + "High": "89.92", + "Low": "88.16" + }, + { + "Date": "01/24/2020", + "Close/Last": "91.44", + "Volume": "3051030", + "Open": "91.92", + "High": "92.00", + "Low": "90.48" + }, + { + "Date": "01/23/2020", + "Close/Last": "93.28", + "Volume": "3858530", + "Open": "92.80", + "High": "93.68", + "Low": "92.00" + }, + { + "Date": "01/22/2020", + "Close/Last": "95.20", + "Volume": "3196459", + "Open": "96.24", + "High": "96.32", + "Low": "95.00" + }, + { + "Date": "01/21/2020", + "Close/Last": "97.92", + "Volume": "1709633", + "Open": "97.76", + "High": "98.72", + "Low": "97.68" + }, + { + "Date": "01/17/2020", + "Close/Last": "98.64", + "Volume": "2220763", + "Open": "98.64", + "High": "98.96", + "Low": "97.92" + }, + { + "Date": "01/16/2020", + "Close/Last": "98.32", + "Volume": "1960808", + "Open": "97.60", + "High": "98.84", + "Low": "97.56" + }, + { + "Date": "01/15/2020", + "Close/Last": "97.44", + "Volume": "1881759", + "Open": "97.60", + "High": "97.76", + "Low": "96.40" + }, + { + "Date": "01/14/2020", + "Close/Last": "98.24", + "Volume": "2338576", + "Open": "98.16", + "High": "98.56", + "Low": "97.60" + }, + { + "Date": "01/13/2020", + "Close/Last": "97.60", + "Volume": "2858833", + "Open": "98.48", + "High": "98.48", + "Low": "97.28" + }, + { + "Date": "01/10/2020", + "Close/Last": "99.28", + "Volume": "2016753", + "Open": "99.44", + "High": "99.84", + "Low": "98.68" + }, + { + "Date": "01/09/2020", + "Close/Last": "99.92", + "Volume": "3439673", + "Open": "99.60", + "High": "100.32", + "Low": "98.32" + }, + { + "Date": "01/08/2020", + "Close/Last": "101.28", + "Volume": "6927560", + "Open": "104.48", + "High": "104.56", + "Low": "99.12" + }, + { + "Date": "01/07/2020", + "Close/Last": "105.04", + "Volume": "1859810", + "Open": "104.80", + "High": "105.44", + "Low": "104.08" + }, + { + "Date": "01/06/2020", + "Close/Last": "105.28", + "Volume": "2599289", + "Open": "106.40", + "High": "106.56", + "Low": "104.96" + }, + { + "Date": "01/03/2020", + "Close/Last": "105.44", + "Volume": "4326415", + "Open": "106.16", + "High": "106.5304", + "Low": "104.24" + }, + { + "Date": "01/02/2020", + "Close/Last": "102.48", + "Volume": "1562401", + "Open": "102.40", + "High": "102.80", + "Low": "101.60" + }, + { + "Date": "12/31/2019", + "Close/Last": "102.48", + "Volume": "1450665", + "Open": "101.68", + "High": "103.64", + "Low": "101.52" + }, + { + "Date": "12/30/2019", + "Close/Last": "103.12", + "Volume": "1121459", + "Open": "104.08", + "High": "104.16", + "Low": "102.32" + }, + { + "Date": "12/27/2019", + "Close/Last": "103.28", + "Volume": "1137992", + "Open": "103.36", + "High": "103.68", + "Low": "102.56" + }, + { + "Date": "12/26/2019", + "Close/Last": "103.12", + "Volume": "881688", + "Open": "102.56", + "High": "103.52", + "Low": "102.56" + }, + { + "Date": "12/24/2019", + "Close/Last": "102.16", + "Volume": "431742", + "Open": "101.84", + "High": "102.32", + "Low": "101.80" + }, + { + "Date": "12/23/2019", + "Close/Last": "101.60", + "Volume": "931688", + "Open": "100.88", + "High": "101.76", + "Low": "100.72" + }, + { + "Date": "12/20/2019", + "Close/Last": "101.04", + "Volume": "1429481", + "Open": "101.76", + "High": "101.76", + "Low": "100.48" + }, + { + "Date": "12/19/2019", + "Close/Last": "102.24", + "Volume": "959589", + "Open": "102.00", + "High": "102.80", + "Low": "101.6832" + }, + { + "Date": "12/18/2019", + "Close/Last": "101.92", + "Volume": "1483655", + "Open": "101.28", + "High": "102.3168", + "Low": "100.96" + }, + { + "Date": "12/17/2019", + "Close/Last": "101.76", + "Volume": "1494179", + "Open": "101.20", + "High": "102.08", + "Low": "101.20" + }, + { + "Date": "12/16/2019", + "Close/Last": "100.72", + "Volume": "801840", + "Open": "100.64", + "High": "100.944", + "Low": "100.48" + }, + { + "Date": "12/13/2019", + "Close/Last": "99.92", + "Volume": "2137636", + "Open": "99.28", + "High": "101.04", + "Low": "99.12" + }, + { + "Date": "12/12/2019", + "Close/Last": "98.96", + "Volume": "2787550", + "Open": "98.40", + "High": "99.76", + "Low": "98.40" + }, + { + "Date": "12/11/2019", + "Close/Last": "98.40", + "Volume": "1918329", + "Open": "98.64", + "High": "98.92", + "Low": "97.12" + }, + { + "Date": "12/10/2019", + "Close/Last": "99.12", + "Volume": "1284198", + "Open": "98.48", + "High": "99.44", + "Low": "98.16" + }, + { + "Date": "12/09/2019", + "Close/Last": "98.64", + "Volume": "1718814", + "Open": "98.00", + "High": "99.00", + "Low": "98.00" + }, + { + "Date": "12/06/2019", + "Close/Last": "98.56", + "Volume": "2626823", + "Open": "97.04", + "High": "99.96", + "Low": "96.96" + }, + { + "Date": "12/05/2019", + "Close/Last": "97.52", + "Volume": "2976256", + "Open": "98.48", + "High": "98.80", + "Low": "97.16" + }, + { + "Date": "12/04/2019", + "Close/Last": "97.52", + "Volume": "3671403", + "Open": "96.48", + "High": "98.00", + "Low": "96.40" + }, + { + "Date": "12/03/2019", + "Close/Last": "94.08", + "Volume": "2917850", + "Open": "93.36", + "High": "94.88", + "Low": "92.72" + }, + { + "Date": "12/02/2019", + "Close/Last": "93.36", + "Volume": "1742016", + "Open": "94.24", + "High": "94.48", + "Low": "92.96" + }, + { + "Date": "11/29/2019", + "Close/Last": "92.96", + "Volume": "3345293", + "Open": "95.44", + "High": "95.52", + "Low": "92.34" + }, + { + "Date": "11/27/2019", + "Close/Last": "97.12", + "Volume": "1884605", + "Open": "97.28", + "High": "97.76", + "Low": "96.12" + }, + { + "Date": "11/26/2019", + "Close/Last": "97.52", + "Volume": "2056806", + "Open": "97.36", + "High": "97.84", + "Low": "96.6024" + }, + { + "Date": "11/25/2019", + "Close/Last": "96.88", + "Volume": "2349316", + "Open": "96.24", + "High": "97.12", + "Low": "95.7592" + }, + { + "Date": "11/22/2019", + "Close/Last": "96.88", + "Volume": "2237291", + "Open": "97.60", + "High": "97.68", + "Low": "96.08" + }, + { + "Date": "11/21/2019", + "Close/Last": "97.60", + "Volume": "3373873", + "Open": "96.44", + "High": "98.00", + "Low": "96.28" + }, + { + "Date": "11/20/2019", + "Close/Last": "95.20", + "Volume": "4796600", + "Open": "93.40", + "High": "95.84", + "Low": "92.9616" + }, + { + "Date": "11/19/2019", + "Close/Last": "92.56", + "Volume": "3606875", + "Open": "93.68", + "High": "93.92", + "Low": "92.16" + }, + { + "Date": "11/18/2019", + "Close/Last": "95.20", + "Volume": "3133965", + "Open": "95.84", + "High": "96.08", + "Low": "94.64" + }, + { + "Date": "11/15/2019", + "Close/Last": "96.64", + "Volume": "2205185", + "Open": "94.96", + "High": "97.04", + "Low": "94.96" + }, + { + "Date": "11/14/2019", + "Close/Last": "95.28", + "Volume": "2548215", + "Open": "96.32", + "High": "96.48", + "Low": "94.80" + }, + { + "Date": "11/13/2019", + "Close/Last": "95.68", + "Volume": "2815161", + "Open": "94.40", + "High": "96.16", + "Low": "94.40" + }, + { + "Date": "11/12/2019", + "Close/Last": "94.96", + "Volume": "2174318", + "Open": "95.68", + "High": "96.16", + "Low": "94.48" + }, + { + "Date": "11/11/2019", + "Close/Last": "95.12", + "Volume": "2231190", + "Open": "94.32", + "High": "95.80", + "Low": "94.16" + }, + { + "Date": "11/08/2019", + "Close/Last": "95.92", + "Volume": "3008854", + "Open": "93.84", + "High": "96.00", + "Low": "93.12" + }, + { + "Date": "11/07/2019", + "Close/Last": "95.04", + "Volume": "3258344", + "Open": "95.84", + "High": "96.64", + "Low": "94.88" + }, + { + "Date": "11/06/2019", + "Close/Last": "94.48", + "Volume": "4253384", + "Open": "95.68", + "High": "96.6192", + "Low": "93.76" + }, + { + "Date": "11/05/2019", + "Close/Last": "95.44", + "Volume": "2096385", + "Open": "95.36", + "High": "96.04", + "Low": "95.28" + }, + { + "Date": "11/04/2019", + "Close/Last": "94.48", + "Volume": "3043048", + "Open": "95.44", + "High": "95.92", + "Low": "94.24" + }, + { + "Date": "11/01/2019", + "Close/Last": "93.52", + "Volume": "3279478", + "Open": "91.60", + "High": "94.08", + "Low": "91.52" + }, + { + "Date": "10/31/2019", + "Close/Last": "90.40", + "Volume": "2764131", + "Open": "91.12", + "High": "91.20", + "Low": "89.68" + }, + { + "Date": "10/30/2019", + "Close/Last": "91.76", + "Volume": "2995104", + "Open": "92.56", + "High": "92.56", + "Low": "90.88" + }, + { + "Date": "10/29/2019", + "Close/Last": "92.64", + "Volume": "2198253", + "Open": "91.48", + "High": "93.36", + "Low": "91.36" + }, + { + "Date": "10/28/2019", + "Close/Last": "93.20", + "Volume": "2371638", + "Open": "94.72", + "High": "95.04", + "Low": "92.80" + }, + { + "Date": "10/25/2019", + "Close/Last": "94.64", + "Volume": "2064118", + "Open": "93.68", + "High": "94.72", + "Low": "92.8544" + }, + { + "Date": "10/24/2019", + "Close/Last": "93.84", + "Volume": "2023331", + "Open": "93.60", + "High": "94.32", + "Low": "93.4392" + }, + { + "Date": "10/23/2019", + "Close/Last": "93.20", + "Volume": "3237419", + "Open": "90.20", + "High": "93.60", + "Low": "90.16" + }, + { + "Date": "10/22/2019", + "Close/Last": "90.72", + "Volume": "2782350", + "Open": "90.48", + "High": "91.52", + "Low": "89.92" + }, + { + "Date": "10/21/2019", + "Close/Last": "89.68", + "Volume": "2206605", + "Open": "88.40", + "High": "89.76", + "Low": "88.32" + }, + { + "Date": "10/18/2019", + "Close/Last": "89.76", + "Volume": "2495216", + "Open": "90.72", + "High": "91.08", + "Low": "89.20" + }, + { + "Date": "10/17/2019", + "Close/Last": "90.24", + "Volume": "2209639", + "Open": "88.52", + "High": "90.48", + "Low": "88.048" + }, + { + "Date": "10/16/2019", + "Close/Last": "89.12", + "Volume": "2560411", + "Open": "88.08", + "High": "89.84", + "Low": "88.08" + }, + { + "Date": "10/15/2019", + "Close/Last": "88.48", + "Volume": "3116883", + "Open": "89.20", + "High": "89.84", + "Low": "88.08" + }, + { + "Date": "10/14/2019", + "Close/Last": "89.44", + "Volume": "2974474", + "Open": "89.28", + "High": "89.72", + "Low": "88.24" + }, + { + "Date": "10/11/2019", + "Close/Last": "91.36", + "Volume": "4610519", + "Open": "89.92", + "High": "91.6808", + "Low": "89.92" + }, + { + "Date": "10/10/2019", + "Close/Last": "89.52", + "Volume": "2662384", + "Open": "88.88", + "High": "89.76", + "Low": "88.40" + }, + { + "Date": "10/09/2019", + "Close/Last": "87.92", + "Volume": "2999428", + "Open": "89.44", + "High": "89.68", + "Low": "87.44" + }, + { + "Date": "10/08/2019", + "Close/Last": "87.12", + "Volume": "3059399", + "Open": "86.92", + "High": "88.16", + "Low": "86.56" + }, + { + "Date": "10/07/2019", + "Close/Last": "88.32", + "Volume": "2515126", + "Open": "89.12", + "High": "90.24", + "Low": "87.84" + }, + { + "Date": "10/04/2019", + "Close/Last": "88.32", + "Volume": "3501458", + "Open": "88.56", + "High": "89.12", + "Low": "86.88" + }, + { + "Date": "10/03/2019", + "Close/Last": "87.44", + "Volume": "3676880", + "Open": "86.64", + "High": "87.84", + "Low": "85.12" + }, + { + "Date": "10/02/2019", + "Close/Last": "87.84", + "Volume": "3566985", + "Open": "89.60", + "High": "89.60", + "Low": "87.08" + }, + { + "Date": "10/01/2019", + "Close/Last": "89.52", + "Volume": "3315106", + "Open": "91.12", + "High": "91.44", + "Low": "88.56" + }, + { + "Date": "09/30/2019", + "Close/Last": "90.72", + "Volume": "3176760", + "Open": "92.08", + "High": "92.80", + "Low": "90.08" + }, + { + "Date": "09/27/2019", + "Close/Last": "93.28", + "Volume": "3222683", + "Open": "92.56", + "High": "94.7192", + "Low": "92.40" + }, + { + "Date": "09/26/2019", + "Close/Last": "94.40", + "Volume": "2632501", + "Open": "93.44", + "High": "94.52", + "Low": "92.48" + }, + { + "Date": "09/25/2019", + "Close/Last": "94.40", + "Volume": "2705955", + "Open": "93.28", + "High": "94.56", + "Low": "92.80" + }, + { + "Date": "09/24/2019", + "Close/Last": "95.20", + "Volume": "3699161", + "Open": "96.96", + "High": "97.1984", + "Low": "94.88" + }, + { + "Date": "09/23/2019", + "Close/Last": "97.68", + "Volume": "2698018", + "Open": "97.12", + "High": "97.92", + "Low": "96.32" + }, + { + "Date": "09/20/2019", + "Close/Last": "97.60", + "Volume": "3016473", + "Open": "97.84", + "High": "98.5248", + "Low": "96.64" + }, + { + "Date": "09/19/2019", + "Close/Last": "97.52", + "Volume": "3822516", + "Open": "97.76", + "High": "98.28", + "Low": "96.88" + }, + { + "Date": "09/18/2019", + "Close/Last": "96.80", + "Volume": "4342795", + "Open": "97.04", + "High": "98.144", + "Low": "96.08" + }, + { + "Date": "09/17/2019", + "Close/Last": "98.32", + "Volume": "12375255", + "Open": "103.44", + "High": "103.44", + "Low": "97.20" + }, + { + "Date": "09/16/2019", + "Close/Last": "102.64", + "Volume": "10127498", + "Open": "99.92", + "High": "105.28", + "Low": "99.60" + }, + { + "Date": "09/13/2019", + "Close/Last": "91.52", + "Volume": "1759294", + "Open": "91.92", + "High": "92.20", + "Low": "91.0664" + }, + { + "Date": "09/12/2019", + "Close/Last": "91.76", + "Volume": "4467405", + "Open": "90.56", + "High": "92.16", + "Low": "90.24" + }, + { + "Date": "09/11/2019", + "Close/Last": "93.44", + "Volume": "4790673", + "Open": "95.92", + "High": "96.40", + "Low": "92.64" + }, + { + "Date": "09/10/2019", + "Close/Last": "95.84", + "Volume": "3195703", + "Open": "96.88", + "High": "97.80", + "Low": "95.20" + }, + { + "Date": "09/09/2019", + "Close/Last": "96.64", + "Volume": "2925376", + "Open": "95.36", + "High": "96.80", + "Low": "95.16" + }, + { + "Date": "09/06/2019", + "Close/Last": "94.16", + "Volume": "2792520", + "Open": "91.68", + "High": "94.80", + "Low": "91.28" + }, + { + "Date": "09/05/2019", + "Close/Last": "93.60", + "Volume": "3411114", + "Open": "94.40", + "High": "96.08", + "Low": "93.20" + }, + { + "Date": "09/04/2019", + "Close/Last": "93.68", + "Volume": "3644308", + "Open": "92.24", + "High": "94.16", + "Low": "92.1584" + }, + { + "Date": "09/03/2019", + "Close/Last": "89.76", + "Volume": "3508324", + "Open": "88.72", + "High": "90.16", + "Low": "87.92" + }, + { + "Date": "08/30/2019", + "Close/Last": "91.68", + "Volume": "3818589", + "Open": "93.92", + "High": "94.08", + "Low": "90.80" + }, + { + "Date": "08/29/2019", + "Close/Last": "94.24", + "Volume": "2845681", + "Open": "93.20", + "High": "94.6408", + "Low": "93.16" + }, + { + "Date": "08/28/2019", + "Close/Last": "93.12", + "Volume": "3798728", + "Open": "93.76", + "High": "94.32", + "Low": "92.40" + }, + { + "Date": "08/27/2019", + "Close/Last": "91.36", + "Volume": "3071539", + "Open": "89.92", + "High": "91.68", + "Low": "89.36" + }, + { + "Date": "08/26/2019", + "Close/Last": "89.44", + "Volume": "3261006", + "Open": "91.52", + "High": "91.92", + "Low": "89.12" + }, + { + "Date": "08/23/2019", + "Close/Last": "89.52", + "Volume": "4257204", + "Open": "89.84", + "High": "91.12", + "Low": "88.60" + }, + { + "Date": "08/22/2019", + "Close/Last": "92.24", + "Volume": "2724056", + "Open": "93.28", + "High": "93.60", + "Low": "91.28" + }, + { + "Date": "08/21/2019", + "Close/Last": "92.88", + "Volume": "3012189", + "Open": "94.72", + "High": "94.96", + "Low": "92.40" + }, + { + "Date": "08/20/2019", + "Close/Last": "93.04", + "Volume": "3081748", + "Open": "92.72", + "High": "93.9536", + "Low": "91.76" + }, + { + "Date": "08/19/2019", + "Close/Last": "93.28", + "Volume": "3050404", + "Open": "92.80", + "High": "93.68", + "Low": "92.00" + }, + { + "Date": "08/16/2019", + "Close/Last": "91.20", + "Volume": "2934804", + "Open": "91.04", + "High": "91.52", + "Low": "90.24" + }, + { + "Date": "08/15/2019", + "Close/Last": "90.80", + "Volume": "3768831", + "Open": "90.40", + "High": "91.36", + "Low": "89.76" + }, + { + "Date": "08/14/2019", + "Close/Last": "91.52", + "Volume": "5230790", + "Open": "91.68", + "High": "92.16", + "Low": "89.84" + }, + { + "Date": "08/13/2019", + "Close/Last": "94.96", + "Volume": "5984431", + "Open": "90.64", + "High": "95.44", + "Low": "90.48" + }, + { + "Date": "08/12/2019", + "Close/Last": "90.88", + "Volume": "3017348", + "Open": "90.96", + "High": "91.52", + "Low": "90.08" + }, + { + "Date": "08/09/2019", + "Close/Last": "90.24", + "Volume": "3621720", + "Open": "89.76", + "High": "91.04", + "Low": "89.60" + }, + { + "Date": "08/08/2019", + "Close/Last": "87.68", + "Volume": "2943329", + "Open": "86.88", + "High": "87.92", + "Low": "86.32" + }, + { + "Date": "08/07/2019", + "Close/Last": "86.72", + "Volume": "6763023", + "Open": "86.48", + "High": "87.12", + "Low": "83.92" + }, + { + "Date": "08/06/2019", + "Close/Last": "89.12", + "Volume": "3784239", + "Open": "91.44", + "High": "91.52", + "Low": "88.72" + }, + { + "Date": "08/05/2019", + "Close/Last": "90.96", + "Volume": "5893976", + "Open": "90.48", + "High": "92.32", + "Low": "90.32" + }, + { + "Date": "08/02/2019", + "Close/Last": "91.84", + "Volume": "4697245", + "Open": "92.68", + "High": "92.8264", + "Low": "91.52" + }, + { + "Date": "08/01/2019", + "Close/Last": "90.48", + "Volume": "7204323", + "Open": "94.96", + "High": "95.04", + "Low": "88.96" + }, + { + "Date": "07/31/2019", + "Close/Last": "96.32", + "Volume": "3487515", + "Open": "97.20", + "High": "97.60", + "Low": "96.00" + }, + { + "Date": "07/30/2019", + "Close/Last": "96.64", + "Volume": "2717495", + "Open": "94.72", + "High": "96.76", + "Low": "94.56" + }, + { + "Date": "07/29/2019", + "Close/Last": "94.56", + "Volume": "2837455", + "Open": "94.16", + "High": "94.72", + "Low": "92.688" + }, + { + "Date": "07/26/2019", + "Close/Last": "93.20", + "Volume": "2157044", + "Open": "93.12", + "High": "93.68", + "Low": "92.40" + }, + { + "Date": "07/25/2019", + "Close/Last": "92.80", + "Volume": "2486520", + "Open": "93.80", + "High": "94.16", + "Low": "92.64" + }, + { + "Date": "07/24/2019", + "Close/Last": "92.72", + "Volume": "4365505", + "Open": "94.48", + "High": "95.60", + "Low": "91.772" + }, + { + "Date": "07/23/2019", + "Close/Last": "94.48", + "Volume": "2235123", + "Open": "93.44", + "High": "94.56", + "Low": "92.72" + }, + { + "Date": "07/22/2019", + "Close/Last": "93.44", + "Volume": "3000224", + "Open": "92.96", + "High": "93.6768", + "Low": "92.64" + }, + { + "Date": "07/19/2019", + "Close/Last": "93.36", + "Volume": "3138533", + "Open": "92.56", + "High": "93.5192", + "Low": "91.44" + }, + { + "Date": "07/18/2019", + "Close/Last": "92.48", + "Volume": "4825066", + "Open": "94.32", + "High": "94.40", + "Low": "90.96" + }, + { + "Date": "07/17/2019", + "Close/Last": "94.00", + "Volume": "3774624", + "Open": "96.88", + "High": "96.88", + "Low": "93.92" + }, + { + "Date": "07/16/2019", + "Close/Last": "96.56", + "Volume": "4500139", + "Open": "98.96", + "High": "99.76", + "Low": "94.88" + }, + { + "Date": "07/15/2019", + "Close/Last": "98.40", + "Volume": "2717271", + "Open": "100.80", + "High": "100.88", + "Low": "98.32" + }, + { + "Date": "07/12/2019", + "Close/Last": "100.16", + "Volume": "1864223", + "Open": "100.08", + "High": "100.64", + "Low": "99.52" + }, + { + "Date": "07/11/2019", + "Close/Last": "100.40", + "Volume": "2230186", + "Open": "100.56", + "High": "101.0008", + "Low": "99.84" + }, + { + "Date": "07/10/2019", + "Close/Last": "100.24", + "Volume": "4188493", + "Open": "98.64", + "High": "100.52", + "Low": "98.40" + }, + { + "Date": "07/09/2019", + "Close/Last": "96.32", + "Volume": "1831984", + "Open": "95.84", + "High": "96.40", + "Low": "95.3272" + }, + { + "Date": "07/08/2019", + "Close/Last": "95.44", + "Volume": "3144796", + "Open": "95.96", + "High": "97.0408", + "Low": "95.28" + }, + { + "Date": "07/05/2019", + "Close/Last": "95.60", + "Volume": "2838280", + "Open": "94.88", + "High": "95.92", + "Low": "94.56" + }, + { + "Date": "07/03/2019", + "Close/Last": "94.16", + "Volume": "2461279", + "Open": "94.48", + "High": "94.84", + "Low": "93.1824" + }, + { + "Date": "07/02/2019", + "Close/Last": "93.60", + "Volume": "6164291", + "Open": "97.68", + "High": "97.68", + "Low": "93.12" + }, + { + "Date": "07/01/2019", + "Close/Last": "98.24", + "Volume": "3918919", + "Open": "99.52", + "High": "99.56", + "Low": "96.848" + }, + { + "Date": "06/28/2019", + "Close/Last": "96.32", + "Volume": "3607098", + "Open": "98.64", + "High": "98.80", + "Low": "95.8528" + }, + { + "Date": "06/27/2019", + "Close/Last": "98.32", + "Volume": "3304889", + "Open": "98.32", + "High": "99.12", + "Low": "98.096" + }, + { + "Date": "06/26/2019", + "Close/Last": "98.32", + "Volume": "4382434", + "Open": "98.32", + "High": "99.44", + "Low": "98.00" + }, + { + "Date": "06/25/2019", + "Close/Last": "96.00", + "Volume": "2896216", + "Open": "96.28", + "High": "96.88", + "Low": "95.52" + }, + { + "Date": "06/24/2019", + "Close/Last": "96.08", + "Volume": "3329024", + "Open": "95.60", + "High": "96.32", + "Low": "94.16" + }, + { + "Date": "06/21/2019", + "Close/Last": "95.76", + "Volume": "3071971", + "Open": "94.88", + "High": "95.84", + "Low": "94.80" + }, + { + "Date": "06/20/2019", + "Close/Last": "94.80", + "Volume": "5822444", + "Open": "93.52", + "High": "95.20", + "Low": "93.04" + }, + { + "Date": "06/19/2019", + "Close/Last": "90.64", + "Volume": "5144683", + "Open": "89.12", + "High": "90.72", + "Low": "88.80" + }, + { + "Date": "06/18/2019", + "Close/Last": "90.00", + "Volume": "4511600", + "Open": "87.92", + "High": "90.48", + "Low": "87.68" + }, + { + "Date": "06/17/2019", + "Close/Last": "86.48", + "Volume": "3940364", + "Open": "86.80", + "High": "87.56", + "Low": "86.00" + }, + { + "Date": "06/14/2019", + "Close/Last": "87.52", + "Volume": "3216364", + "Open": "87.36", + "High": "88.32", + "Low": "86.88" + }, + { + "Date": "06/13/2019", + "Close/Last": "87.04", + "Volume": "4366046", + "Open": "88.56", + "High": "88.64", + "Low": "86.48" + }, + { + "Date": "06/12/2019", + "Close/Last": "85.12", + "Volume": "4382648", + "Open": "87.04", + "High": "87.20", + "Low": "84.56" + }, + { + "Date": "06/11/2019", + "Close/Last": "88.88", + "Volume": "2360615", + "Open": "89.52", + "High": "89.76", + "Low": "88.28" + }, + { + "Date": "06/10/2019", + "Close/Last": "88.88", + "Volume": "2936625", + "Open": "89.84", + "High": "90.80", + "Low": "88.3552" + }, + { + "Date": "06/07/2019", + "Close/Last": "89.84", + "Volume": "3269396", + "Open": "87.76", + "High": "90.40", + "Low": "87.60" + }, + { + "Date": "06/06/2019", + "Close/Last": "88.48", + "Volume": "3949348", + "Open": "85.92", + "High": "88.72", + "Low": "85.20" + }, + { + "Date": "06/05/2019", + "Close/Last": "86.16", + "Volume": "5199919", + "Open": "88.08", + "High": "88.16", + "Low": "84.24" + }, + { + "Date": "06/04/2019", + "Close/Last": "89.28", + "Volume": "2809361", + "Open": "88.56", + "High": "89.52", + "Low": "87.60" + }, + { + "Date": "06/03/2019", + "Close/Last": "87.92", + "Volume": "4144103", + "Open": "90.40", + "High": "90.5632", + "Low": "87.68" + }, + { + "Date": "05/31/2019", + "Close/Last": "88.80", + "Volume": "5039956", + "Open": "91.60", + "High": "92.28", + "Low": "88.32" + }, + { + "Date": "05/30/2019", + "Close/Last": "94.08", + "Volume": "3688590", + "Open": "98.24", + "High": "98.32", + "Low": "93.76" + }, + { + "Date": "05/29/2019", + "Close/Last": "97.92", + "Volume": "4513234", + "Open": "96.24", + "High": "98.24", + "Low": "94.64" + }, + { + "Date": "05/28/2019", + "Close/Last": "97.84", + "Volume": "2925529", + "Open": "98.96", + "High": "98.96", + "Low": "97.60" + }, + { + "Date": "05/24/2019", + "Close/Last": "97.84", + "Volume": "2690883", + "Open": "97.76", + "High": "97.92", + "Low": "95.6288" + }, + { + "Date": "05/23/2019", + "Close/Last": "96.72", + "Volume": "5696453", + "Open": "98.96", + "High": "98.96", + "Low": "95.36" + }, + { + "Date": "05/22/2019", + "Close/Last": "101.92", + "Volume": "3444328", + "Open": "103.92", + "High": "104.432", + "Low": "101.52" + }, + { + "Date": "05/21/2019", + "Close/Last": "105.04", + "Volume": "1840013", + "Open": "104.88", + "High": "105.36", + "Low": "104.40" + }, + { + "Date": "05/20/2019", + "Close/Last": "105.20", + "Volume": "2682615", + "Open": "104.96", + "High": "105.76", + "Low": "104.24" + }, + { + "Date": "05/17/2019", + "Close/Last": "104.64", + "Volume": "2948458", + "Open": "105.28", + "High": "106.04", + "Low": "104.2528" + }, + { + "Date": "05/16/2019", + "Close/Last": "105.12", + "Volume": "2457741", + "Open": "104.80", + "High": "105.92", + "Low": "104.64" + }, + { + "Date": "05/15/2019", + "Close/Last": "103.76", + "Volume": "2752536", + "Open": "102.16", + "High": "104.04", + "Low": "102.08" + }, + { + "Date": "05/14/2019", + "Close/Last": "102.96", + "Volume": "2536021", + "Open": "102.72", + "High": "103.56", + "Low": "102.48" + }, + { + "Date": "05/13/2019", + "Close/Last": "101.44", + "Volume": "4848843", + "Open": "105.12", + "High": "105.5288", + "Low": "101.12" + }, + { + "Date": "05/10/2019", + "Close/Last": "102.72", + "Volume": "2353611", + "Open": "102.40", + "High": "103.4056", + "Low": "102.2992" + }, + { + "Date": "05/09/2019", + "Close/Last": "102.48", + "Volume": "2399019", + "Open": "102.56", + "High": "102.96", + "Low": "101.4752" + }, + { + "Date": "05/08/2019", + "Close/Last": "103.12", + "Volume": "2893745", + "Open": "102.24", + "High": "103.84", + "Low": "102.00" + }, + { + "Date": "05/07/2019", + "Close/Last": "101.84", + "Volume": "3743118", + "Open": "102.24", + "High": "102.80", + "Low": "101.04" + }, + { + "Date": "05/06/2019", + "Close/Last": "104.56", + "Volume": "4741503", + "Open": "102.32", + "High": "104.84", + "Low": "102.3144" + }, + { + "Date": "05/03/2019", + "Close/Last": "102.96", + "Volume": "3274225", + "Open": "102.96", + "High": "104.08", + "Low": "102.80" + }, + { + "Date": "05/02/2019", + "Close/Last": "102.56", + "Volume": "5288614", + "Open": "103.36", + "High": "103.52", + "Low": "101.52" + }, + { + "Date": "05/01/2019", + "Close/Last": "105.76", + "Volume": "3221471", + "Open": "106.24", + "High": "106.44", + "Low": "104.48" + }, + { + "Date": "04/30/2019", + "Close/Last": "106.32", + "Volume": "2090974", + "Open": "106.80", + "High": "106.88", + "Low": "105.44" + }, + { + "Date": "04/29/2019", + "Close/Last": "105.84", + "Volume": "2925881", + "Open": "105.20", + "High": "106.00", + "Low": "104.4352" + }, + { + "Date": "04/26/2019", + "Close/Last": "104.72", + "Volume": "5267573", + "Open": "107.04", + "High": "107.12", + "Low": "103.68" + }, + { + "Date": "04/25/2019", + "Close/Last": "108.24", + "Volume": "2194380", + "Open": "109.52", + "High": "109.80", + "Low": "108.00" + }, + { + "Date": "04/24/2019", + "Close/Last": "109.44", + "Volume": "1879180", + "Open": "110.48", + "High": "110.56", + "Low": "109.28" + }, + { + "Date": "04/23/2019", + "Close/Last": "110.32", + "Volume": "2312080", + "Open": "109.76", + "High": "110.84", + "Low": "109.64" + }, + { + "Date": "04/22/2019", + "Close/Last": "109.36", + "Volume": "2544766", + "Open": "108.88", + "High": "109.76", + "Low": "108.80" + }, + { + "Date": "04/18/2019", + "Close/Last": "106.56", + "Volume": "1548791", + "Open": "106.40", + "High": "106.72", + "Low": "105.84" + }, + { + "Date": "04/17/2019", + "Close/Last": "106.24", + "Volume": "1932400", + "Open": "107.04", + "High": "107.12", + "Low": "106.08" + }, + { + "Date": "04/16/2019", + "Close/Last": "106.96", + "Volume": "1677873", + "Open": "105.84", + "High": "107.04", + "Low": "105.04" + }, + { + "Date": "04/15/2019", + "Close/Last": "105.92", + "Volume": "1918904", + "Open": "105.84", + "High": "106.312", + "Low": "105.12" + }, + { + "Date": "04/12/2019", + "Close/Last": "106.40", + "Volume": "2251225", + "Open": "106.88", + "High": "107.16", + "Low": "106.24" + }, + { + "Date": "04/11/2019", + "Close/Last": "106.16", + "Volume": "2213705", + "Open": "106.72", + "High": "107.04", + "Low": "105.44" + }, + { + "Date": "04/10/2019", + "Close/Last": "107.28", + "Volume": "2107193", + "Open": "107.04", + "High": "107.68", + "Low": "106.64" + }, + { + "Date": "04/09/2019", + "Close/Last": "106.64", + "Volume": "3423958", + "Open": "106.80", + "High": "107.0392", + "Low": "105.92" + }, + { + "Date": "04/08/2019", + "Close/Last": "107.20", + "Volume": "2976069", + "Open": "105.84", + "High": "107.28", + "Low": "105.84" + }, + { + "Date": "04/05/2019", + "Close/Last": "105.20", + "Volume": "2279430", + "Open": "103.84", + "High": "105.36", + "Low": "103.76" + }, + { + "Date": "04/04/2019", + "Close/Last": "103.36", + "Volume": "2172100", + "Open": "103.84", + "High": "104.32", + "Low": "102.88" + }, + { + "Date": "04/03/2019", + "Close/Last": "103.92", + "Volume": "3037745", + "Open": "104.00", + "High": "104.48", + "Low": "103.20" + }, + { + "Date": "04/02/2019", + "Close/Last": "104.08", + "Volume": "2900808", + "Open": "103.04", + "High": "104.32", + "Low": "102.80" + }, + { + "Date": "04/01/2019", + "Close/Last": "102.56", + "Volume": "2856693", + "Open": "100.96", + "High": "102.64", + "Low": "100.64" + }, + { + "Date": "03/29/2019", + "Close/Last": "100.00", + "Volume": "2198631", + "Open": "100.48", + "High": "100.48", + "Low": "99.36" + }, + { + "Date": "03/28/2019", + "Close/Last": "98.80", + "Volume": "2586080", + "Open": "97.20", + "High": "98.80", + "Low": "97.12" + }, + { + "Date": "03/27/2019", + "Close/Last": "98.72", + "Volume": "2390415", + "Open": "99.92", + "High": "100.08", + "Low": "97.76" + }, + { + "Date": "03/26/2019", + "Close/Last": "99.76", + "Volume": "2047061", + "Open": "99.92", + "High": "100.32", + "Low": "99.20" + }, + { + "Date": "03/25/2019", + "Close/Last": "98.00", + "Volume": "2443055", + "Open": "97.44", + "High": "98.64", + "Low": "96.64" + }, + { + "Date": "03/22/2019", + "Close/Last": "97.84", + "Volume": "2838528", + "Open": "98.40", + "High": "98.56", + "Low": "96.88" + }, + { + "Date": "03/21/2019", + "Close/Last": "99.52", + "Volume": "1829196", + "Open": "99.84", + "High": "100.40", + "Low": "99.12" + }, + { + "Date": "03/20/2019", + "Close/Last": "100.00", + "Volume": "2443070", + "Open": "98.16", + "High": "100.16", + "Low": "98.00" + }, + { + "Date": "03/19/2019", + "Close/Last": "98.24", + "Volume": "1937959", + "Open": "99.04", + "High": "99.28", + "Low": "97.8848" + }, + { + "Date": "03/18/2019", + "Close/Last": "98.48", + "Volume": "2203409", + "Open": "97.84", + "High": "98.96", + "Low": "97.64" + }, + { + "Date": "03/15/2019", + "Close/Last": "97.60", + "Volume": "1952388", + "Open": "96.64", + "High": "97.92", + "Low": "96.48" + }, + { + "Date": "03/14/2019", + "Close/Last": "97.76", + "Volume": "2647041", + "Open": "97.76", + "High": "98.16", + "Low": "97.0856" + }, + { + "Date": "03/13/2019", + "Close/Last": "97.52", + "Volume": "3619091", + "Open": "96.40", + "High": "97.68", + "Low": "96.24" + }, + { + "Date": "03/12/2019", + "Close/Last": "95.12", + "Volume": "2048154", + "Open": "95.52", + "High": "96.16", + "Low": "94.80" + }, + { + "Date": "03/11/2019", + "Close/Last": "94.88", + "Volume": "2797016", + "Open": "94.96", + "High": "95.20", + "Low": "94.16" + }, + { + "Date": "03/08/2019", + "Close/Last": "93.84", + "Volume": "3694140", + "Open": "92.08", + "High": "93.92", + "Low": "91.12" + }, + { + "Date": "03/07/2019", + "Close/Last": "94.48", + "Volume": "2218719", + "Open": "94.64", + "High": "94.88", + "Low": "94.0128" + }, + { + "Date": "03/06/2019", + "Close/Last": "94.00", + "Volume": "3225233", + "Open": "93.68", + "High": "94.312", + "Low": "92.64" + }, + { + "Date": "03/05/2019", + "Close/Last": "94.56", + "Volume": "2589005", + "Open": "95.28", + "High": "95.44", + "Low": "94.08" + }, + { + "Date": "03/04/2019", + "Close/Last": "94.40", + "Volume": "2753276", + "Open": "94.72", + "High": "95.28", + "Low": "93.44" + }, + { + "Date": "03/01/2019", + "Close/Last": "93.28", + "Volume": "3916418", + "Open": "95.60", + "High": "96.24", + "Low": "92.88" + }, + { + "Date": "02/28/2019", + "Close/Last": "95.60", + "Volume": "1782493", + "Open": "95.36", + "High": "95.944", + "Low": "94.80" + }, + { + "Date": "02/27/2019", + "Close/Last": "95.12", + "Volume": "2687289", + "Open": "94.60", + "High": "95.92", + "Low": "94.08" + }, + { + "Date": "02/26/2019", + "Close/Last": "93.04", + "Volume": "2491861", + "Open": "92.88", + "High": "93.60", + "Low": "92.32" + }, + { + "Date": "02/25/2019", + "Close/Last": "92.56", + "Volume": "3523631", + "Open": "93.84", + "High": "94.16", + "Low": "92.00" + }, + { + "Date": "02/22/2019", + "Close/Last": "95.60", + "Volume": "1634733", + "Open": "96.00", + "High": "96.48", + "Low": "95.44" + }, + { + "Date": "02/21/2019", + "Close/Last": "95.04", + "Volume": "1653100", + "Open": "95.12", + "High": "95.52", + "Low": "94.64" + }, + { + "Date": "02/20/2019", + "Close/Last": "95.44", + "Volume": "2125695", + "Open": "93.84", + "High": "96.16", + "Low": "93.76" + }, + { + "Date": "02/19/2019", + "Close/Last": "94.24", + "Volume": "2636698", + "Open": "93.12", + "High": "94.40", + "Low": "93.04" + }, + { + "Date": "02/15/2019", + "Close/Last": "93.68", + "Volume": "2284396", + "Open": "92.88", + "High": "93.84", + "Low": "92.584" + }, + { + "Date": "02/14/2019", + "Close/Last": "91.84", + "Volume": "3391203", + "Open": "90.16", + "High": "91.84", + "Low": "89.36" + }, + { + "Date": "02/13/2019", + "Close/Last": "90.72", + "Volume": "2596095", + "Open": "90.40", + "High": "91.7688", + "Low": "90.3512" + }, + { + "Date": "02/12/2019", + "Close/Last": "89.28", + "Volume": "2223046", + "Open": "90.56", + "High": "90.72", + "Low": "89.04" + }, + { + "Date": "02/11/2019", + "Close/Last": "88.08", + "Volume": "2945594", + "Open": "86.72", + "High": "88.48", + "Low": "86.16" + }, + { + "Date": "02/08/2019", + "Close/Last": "88.64", + "Volume": "1734585", + "Open": "88.80", + "High": "89.04", + "Low": "87.76" + }, + { + "Date": "02/07/2019", + "Close/Last": "88.56", + "Volume": "2759623", + "Open": "90.08", + "High": "90.32", + "Low": "87.0544" + }, + { + "Date": "02/06/2019", + "Close/Last": "90.56", + "Volume": "2397308", + "Open": "89.68", + "High": "91.28", + "Low": "89.056" + }, + { + "Date": "02/05/2019", + "Close/Last": "90.32", + "Volume": "2735134", + "Open": "90.24", + "High": "91.7808", + "Low": "89.84" + }, + { + "Date": "02/04/2019", + "Close/Last": "92.00", + "Volume": "2478073", + "Open": "91.04", + "High": "92.16", + "Low": "89.60" + }, + { + "Date": "02/01/2019", + "Close/Last": "93.04", + "Volume": "2362224", + "Open": "91.20", + "High": "93.52", + "Low": "91.12" + }, + { + "Date": "01/31/2019", + "Close/Last": "90.80", + "Volume": "3441978", + "Open": "92.00", + "High": "93.04", + "Low": "90.0848" + }, + { + "Date": "01/30/2019", + "Close/Last": "91.20", + "Volume": "2574015", + "Open": "90.72", + "High": "92.32", + "Low": "90.32" + }, + { + "Date": "01/29/2019", + "Close/Last": "89.28", + "Volume": "2845549", + "Open": "88.96", + "High": "90.60", + "Low": "88.96" + }, + { + "Date": "01/28/2019", + "Close/Last": "87.60", + "Volume": "3611980", + "Open": "87.52", + "High": "87.7416", + "Low": "86.24" + }, + { + "Date": "01/25/2019", + "Close/Last": "90.00", + "Volume": "2216054", + "Open": "89.60", + "High": "90.40", + "Low": "89.28" + }, + { + "Date": "01/24/2019", + "Close/Last": "89.36", + "Volume": "2734391", + "Open": "88.48", + "High": "89.84", + "Low": "88.24" + }, + { + "Date": "01/23/2019", + "Close/Last": "88.40", + "Volume": "3627351", + "Open": "89.36", + "High": "89.52", + "Low": "87.12" + }, + { + "Date": "01/22/2019", + "Close/Last": "88.96", + "Volume": "4592455", + "Open": "88.72", + "High": "89.2728", + "Low": "87.40" + }, + { + "Date": "01/18/2019", + "Close/Last": "90.48", + "Volume": "5096744", + "Open": "88.96", + "High": "90.96", + "Low": "88.3464" + }, + { + "Date": "01/17/2019", + "Close/Last": "88.24", + "Volume": "4473098", + "Open": "87.04", + "High": "88.80", + "Low": "86.16" + }, + { + "Date": "01/16/2019", + "Close/Last": "88.48", + "Volume": "4093260", + "Open": "87.60", + "High": "88.56", + "Low": "86.5696" + }, + { + "Date": "01/15/2019", + "Close/Last": "88.00", + "Volume": "2986415", + "Open": "86.80", + "High": "88.32", + "Low": "86.80" + }, + { + "Date": "01/14/2019", + "Close/Last": "85.52", + "Volume": "3880938", + "Open": "86.48", + "High": "87.44", + "Low": "85.04" + }, + { + "Date": "01/11/2019", + "Close/Last": "87.20", + "Volume": "3573749", + "Open": "87.84", + "High": "88.40", + "Low": "86.44" + }, + { + "Date": "01/10/2019", + "Close/Last": "88.80", + "Volume": "2643096", + "Open": "87.12", + "High": "89.12", + "Low": "86.80" + }, + { + "Date": "01/09/2019", + "Close/Last": "88.40", + "Volume": "6142244", + "Open": "86.48", + "High": "88.80", + "Low": "85.52" + }, + { + "Date": "01/08/2019", + "Close/Last": "84.00", + "Volume": "3632225", + "Open": "83.44", + "High": "84.3984", + "Low": "82.8792" + }, + { + "Date": "01/07/2019", + "Close/Last": "82.32", + "Volume": "4028646", + "Open": "82.16", + "High": "84.16", + "Low": "81.8528" + }, + { + "Date": "01/04/2019", + "Close/Last": "81.44", + "Volume": "4864435", + "Open": "81.36", + "High": "83.12", + "Low": "80.48" + }, + { + "Date": "01/03/2019", + "Close/Last": "79.60", + "Volume": "4025834", + "Open": "79.92", + "High": "80.08", + "Low": "77.24" + }, + { + "Date": "01/02/2019", + "Close/Last": "78.80", + "Volume": "4127125", + "Open": "75.36", + "High": "80.668", + "Low": "74.88" + }, + { + "Date": "12/31/2018", + "Close/Last": "77.28", + "Volume": "3550726", + "Open": "77.04", + "High": "77.64", + "Low": "75.52" + }, + { + "Date": "12/28/2018", + "Close/Last": "76.24", + "Volume": "2849871", + "Open": "76.32", + "High": "77.20", + "Low": "75.04" + }, + { + "Date": "12/27/2018", + "Close/Last": "76.96", + "Volume": "4564618", + "Open": "76.72", + "High": "77.1736", + "Low": "74.96" + }, + { + "Date": "12/26/2018", + "Close/Last": "79.20", + "Volume": "5117990", + "Open": "74.00", + "High": "79.36", + "Low": "73.84" + }, + { + "Date": "12/24/2018", + "Close/Last": "74.32", + "Volume": "2699774", + "Open": "75.92", + "High": "76.16", + "Low": "74.24" + }, + { + "Date": "12/21/2018", + "Close/Last": "76.56", + "Volume": "4858513", + "Open": "76.96", + "High": "78.24", + "Low": "76.32" + }, + { + "Date": "12/20/2018", + "Close/Last": "77.76", + "Volume": "5513114", + "Open": "78.48", + "High": "79.68", + "Low": "77.12" + }, + { + "Date": "12/19/2018", + "Close/Last": "80.16", + "Volume": "4737801", + "Open": "79.76", + "High": "81.60", + "Low": "79.36" + }, + { + "Date": "12/18/2018", + "Close/Last": "78.32", + "Volume": "7031474", + "Open": "83.28", + "High": "83.28", + "Low": "77.84" + }, + { + "Date": "12/17/2018", + "Close/Last": "83.60", + "Volume": "5007681", + "Open": "87.12", + "High": "87.28", + "Low": "83.28" + }, + { + "Date": "12/14/2018", + "Close/Last": "86.56", + "Volume": "4473354", + "Open": "88.72", + "High": "88.792", + "Low": "86.24" + }, + { + "Date": "12/13/2018", + "Close/Last": "89.68", + "Volume": "6632896", + "Open": "85.92", + "High": "90.16", + "Low": "85.72" + }, + { + "Date": "12/12/2018", + "Close/Last": "86.56", + "Volume": "3280764", + "Open": "88.56", + "High": "89.04", + "Low": "86.32" + }, + { + "Date": "12/11/2018", + "Close/Last": "87.60", + "Volume": "2605791", + "Open": "88.32", + "High": "88.7992", + "Low": "86.80" + }, + { + "Date": "12/10/2018", + "Close/Last": "86.00", + "Volume": "3924610", + "Open": "86.96", + "High": "88.22", + "Low": "85.60" + }, + { + "Date": "12/07/2018", + "Close/Last": "88.88", + "Volume": "5410770", + "Open": "90.96", + "High": "91.8048", + "Low": "88.60" + }, + { + "Date": "12/06/2018", + "Close/Last": "87.52", + "Volume": "5734214", + "Open": "86.88", + "High": "87.9992", + "Low": "84.80" + }, + { + "Date": "12/04/2018", + "Close/Last": "89.44", + "Volume": "3391115", + "Open": "89.96", + "High": "90.8016", + "Low": "89.20" + }, + { + "Date": "12/03/2018", + "Close/Last": "90.16", + "Volume": "4070570", + "Open": "90.16", + "High": "90.16", + "Low": "88.16" + }, + { + "Date": "11/30/2018", + "Close/Last": "85.84", + "Volume": "5845821", + "Open": "85.04", + "High": "87.40", + "Low": "84.08" + }, + { + "Date": "11/29/2018", + "Close/Last": "86.96", + "Volume": "4138220", + "Open": "86.72", + "High": "88.32", + "Low": "86.08" + }, + { + "Date": "11/28/2018", + "Close/Last": "85.28", + "Volume": "6082446", + "Open": "86.80", + "High": "88.32", + "Low": "84.80" + }, + { + "Date": "11/27/2018", + "Close/Last": "87.60", + "Volume": "4507315", + "Open": "87.76", + "High": "88.64", + "Low": "85.1528" + }, + { + "Date": "11/26/2018", + "Close/Last": "87.52", + "Volume": "4875104", + "Open": "87.60", + "High": "88.48", + "Low": "87.04" + }, + { + "Date": "11/23/2018", + "Close/Last": "86.64", + "Volume": "6942045", + "Open": "87.04", + "High": "87.52", + "Low": "85.52" + }, + { + "Date": "11/21/2018", + "Close/Last": "92.16", + "Volume": "4777115", + "Open": "92.08", + "High": "94.52", + "Low": "91.36" + }, + { + "Date": "11/20/2018", + "Close/Last": "90.16", + "Volume": "8999008", + "Open": "94.64", + "High": "95.20", + "Low": "89.3056" + }, + { + "Date": "11/19/2018", + "Close/Last": "97.12", + "Volume": "4315885", + "Open": "95.04", + "High": "97.44", + "Low": "93.56" + }, + { + "Date": "11/16/2018", + "Close/Last": "96.56", + "Volume": "3791448", + "Open": "97.60", + "High": "98.40", + "Low": "94.96" + }, + { + "Date": "11/15/2018", + "Close/Last": "95.84", + "Volume": "4922723", + "Open": "95.92", + "High": "97.24", + "Low": "95.44" + }, + { + "Date": "11/14/2018", + "Close/Last": "95.60", + "Volume": "6926738", + "Open": "96.12", + "High": "97.36", + "Low": "95.04" + }, + { + "Date": "11/13/2018", + "Close/Last": "93.52", + "Volume": "10471050", + "Open": "99.36", + "High": "99.84", + "Low": "92.92" + }, + { + "Date": "11/12/2018", + "Close/Last": "99.84", + "Volume": "4352398", + "Open": "102.88", + "High": "103.76", + "Low": "99.52" + }, + { + "Date": "11/09/2018", + "Close/Last": "101.60", + "Volume": "3857170", + "Open": "101.20", + "High": "102.72", + "Low": "100.56" + }, + { + "Date": "11/08/2018", + "Close/Last": "102.72", + "Volume": "3424855", + "Open": "103.92", + "High": "104.48", + "Low": "102.56" + }, + { + "Date": "11/07/2018", + "Close/Last": "104.48", + "Volume": "3238500", + "Open": "106.08", + "High": "106.48", + "Low": "103.80" + }, + { + "Date": "11/06/2018", + "Close/Last": "105.44", + "Volume": "3700404", + "Open": "107.12", + "High": "107.36", + "Low": "103.9384" + }, + { + "Date": "11/05/2018", + "Close/Last": "106.40", + "Volume": "2450355", + "Open": "107.92", + "High": "108.72", + "Low": "106.32" + }, + { + "Date": "11/02/2018", + "Close/Last": "106.48", + "Volume": "3506994", + "Open": "107.36", + "High": "108.12", + "Low": "106.20" + }, + { + "Date": "11/01/2018", + "Close/Last": "107.68", + "Volume": "4504840", + "Open": "110.88", + "High": "110.88", + "Low": "106.96" + }, + { + "Date": "10/31/2018", + "Close/Last": "110.32", + "Volume": "3993506", + "Open": "111.92", + "High": "113.00", + "Low": "110.168" + }, + { + "Date": "10/30/2018", + "Close/Last": "112.24", + "Volume": "2458198", + "Open": "111.20", + "High": "113.28", + "Low": "110.96" + }, + { + "Date": "10/29/2018", + "Close/Last": "112.88", + "Volume": "2657739", + "Open": "114.00", + "High": "114.24", + "Low": "112.32" + }, + { + "Date": "10/26/2018", + "Close/Last": "114.64", + "Volume": "2714938", + "Open": "112.96", + "High": "115.00", + "Low": "112.48" + }, + { + "Date": "10/25/2018", + "Close/Last": "113.68", + "Volume": "1922003", + "Open": "113.44", + "High": "114.64", + "Low": "113.28" + }, + { + "Date": "10/24/2018", + "Close/Last": "112.40", + "Volume": "3349261", + "Open": "113.92", + "High": "114.72", + "Low": "112.32" + }, + { + "Date": "10/23/2018", + "Close/Last": "112.32", + "Volume": "5838901", + "Open": "114.88", + "High": "115.12", + "Low": "111.44" + }, + { + "Date": "10/22/2018", + "Close/Last": "117.92", + "Volume": "2179283", + "Open": "116.80", + "High": "118.00", + "Low": "116.00" + }, + { + "Date": "10/19/2018", + "Close/Last": "117.76", + "Volume": "2573629", + "Open": "117.44", + "High": "118.40", + "Low": "117.04" + }, + { + "Date": "10/18/2018", + "Close/Last": "116.48", + "Volume": "2988281", + "Open": "116.48", + "High": "118.08", + "Low": "116.08" + }, + { + "Date": "10/17/2018", + "Close/Last": "118.56", + "Volume": "3950474", + "Open": "120.40", + "High": "120.472", + "Low": "117.52" + }, + { + "Date": "10/16/2018", + "Close/Last": "121.52", + "Volume": "2307404", + "Open": "120.72", + "High": "122.16", + "Low": "120.40" + }, + { + "Date": "10/15/2018", + "Close/Last": "121.04", + "Volume": "2796415", + "Open": "120.96", + "High": "121.368", + "Low": "119.76" + }, + { + "Date": "10/12/2018", + "Close/Last": "120.96", + "Volume": "3332351", + "Open": "121.12", + "High": "121.28", + "Low": "119.36" + }, + { + "Date": "10/11/2018", + "Close/Last": "119.60", + "Volume": "3722890", + "Open": "121.76", + "High": "122.12", + "Low": "119.12" + }, + { + "Date": "10/10/2018", + "Close/Last": "123.04", + "Volume": "2254529", + "Open": "126.16", + "High": "126.16", + "Low": "122.96" + }, + { + "Date": "10/09/2018", + "Close/Last": "126.56", + "Volume": "2912189", + "Open": "126.24", + "High": "127.20", + "Low": "125.12" + }, + { + "Date": "10/08/2018", + "Close/Last": "125.44", + "Volume": "2473343", + "Open": "124.48", + "High": "125.64", + "Low": "124.24" + }, + { + "Date": "10/05/2018", + "Close/Last": "125.52", + "Volume": "3253288", + "Open": "125.76", + "High": "127.04", + "Low": "124.80" + }, + { + "Date": "10/04/2018", + "Close/Last": "125.92", + "Volume": "3300119", + "Open": "128.24", + "High": "128.24", + "Low": "124.88" + }, + { + "Date": "10/03/2018", + "Close/Last": "128.64", + "Volume": "3277673", + "Open": "126.80", + "High": "129.92", + "Low": "125.36" + }, + { + "Date": "10/02/2018", + "Close/Last": "126.96", + "Volume": "1999744", + "Open": "127.60", + "High": "127.64", + "Low": "126.64" + }, + { + "Date": "10/01/2018", + "Close/Last": "127.60", + "Volume": "3277189", + "Open": "124.00", + "High": "128.04", + "Low": "123.56" + }, + { + "Date": "09/28/2018", + "Close/Last": "124.16", + "Volume": "2314633", + "Open": "121.92", + "High": "124.56", + "Low": "121.84" + }, + { + "Date": "09/27/2018", + "Close/Last": "122.08", + "Volume": "1472361", + "Open": "122.08", + "High": "122.16", + "Low": "121.20" + }, + { + "Date": "09/26/2018", + "Close/Last": "120.88", + "Volume": "1382005", + "Open": "121.36", + "High": "121.92", + "Low": "120.72" + }, + { + "Date": "09/25/2018", + "Close/Last": "122.16", + "Volume": "2287213", + "Open": "122.56", + "High": "122.88", + "Low": "121.44" + }, + { + "Date": "09/24/2018", + "Close/Last": "122.00", + "Volume": "3085745", + "Open": "121.76", + "High": "122.8456", + "Low": "121.36" + }, + { + "Date": "09/21/2018", + "Close/Last": "119.68", + "Volume": "3544984", + "Open": "119.92", + "High": "121.212", + "Low": "118.24" + }, + { + "Date": "09/20/2018", + "Close/Last": "118.40", + "Volume": "1845965", + "Open": "120.16", + "High": "120.36", + "Low": "118.24" + }, + { + "Date": "09/19/2018", + "Close/Last": "119.52", + "Volume": "2179261", + "Open": "117.92", + "High": "119.60", + "Low": "117.8408" + }, + { + "Date": "09/18/2018", + "Close/Last": "117.52", + "Volume": "1832103", + "Open": "117.52", + "High": "118.48", + "Low": "116.68" + }, + { + "Date": "09/17/2018", + "Close/Last": "115.76", + "Volume": "1802908", + "Open": "116.88", + "High": "117.28", + "Low": "115.36" + }, + { + "Date": "09/14/2018", + "Close/Last": "116.00", + "Volume": "2044750", + "Open": "115.84", + "High": "117.68", + "Low": "114.48" + }, + { + "Date": "09/13/2018", + "Close/Last": "115.92", + "Volume": "2302996", + "Open": "116.88", + "High": "117.36", + "Low": "115.12" + }, + { + "Date": "09/12/2018", + "Close/Last": "118.24", + "Volume": "2329494", + "Open": "118.00", + "High": "119.68", + "Low": "117.84" + }, + { + "Date": "09/11/2018", + "Close/Last": "116.80", + "Volume": "1551268", + "Open": "114.16", + "High": "117.04", + "Low": "113.84" + }, + { + "Date": "09/10/2018", + "Close/Last": "113.68", + "Volume": "1242215", + "Open": "115.04", + "High": "115.3592", + "Low": "113.3784" + }, + { + "Date": "09/07/2018", + "Close/Last": "114.24", + "Volume": "1718588", + "Open": "113.04", + "High": "114.32", + "Low": "112.5696" + }, + { + "Date": "09/06/2018", + "Close/Last": "114.40", + "Volume": "1941538", + "Open": "115.68", + "High": "115.92", + "Low": "112.80" + }, + { + "Date": "09/05/2018", + "Close/Last": "115.92", + "Volume": "1608164", + "Open": "116.64", + "High": "117.12", + "Low": "115.48" + }, + { + "Date": "09/04/2018", + "Close/Last": "116.64", + "Volume": "1878141", + "Open": "118.80", + "High": "118.96", + "Low": "116.24" + }, + { + "Date": "08/31/2018", + "Close/Last": "117.68", + "Volume": "1375200", + "Open": "117.84", + "High": "118.24", + "Low": "117.20" + }, + { + "Date": "08/30/2018", + "Close/Last": "118.00", + "Volume": "1791548", + "Open": "117.52", + "High": "118.64", + "Low": "117.12" + }, + { + "Date": "08/29/2018", + "Close/Last": "117.28", + "Volume": "2210286", + "Open": "116.24", + "High": "117.36", + "Low": "115.80" + }, + { + "Date": "08/28/2018", + "Close/Last": "115.44", + "Volume": "1337525", + "Open": "116.08", + "High": "116.08", + "Low": "114.80" + }, + { + "Date": "08/27/2018", + "Close/Last": "116.00", + "Volume": "1357734", + "Open": "115.84", + "High": "116.04", + "Low": "115.28" + }, + { + "Date": "08/24/2018", + "Close/Last": "115.44", + "Volume": "1787899", + "Open": "116.00", + "High": "116.64", + "Low": "114.88" + }, + { + "Date": "08/23/2018", + "Close/Last": "114.16", + "Volume": "1440988", + "Open": "113.60", + "High": "114.48", + "Low": "113.24" + }, + { + "Date": "08/22/2018", + "Close/Last": "114.16", + "Volume": "2536913", + "Open": "113.04", + "High": "114.56", + "Low": "112.44" + }, + { + "Date": "08/21/2018", + "Close/Last": "110.64", + "Volume": "1214594", + "Open": "111.68", + "High": "111.84", + "Low": "110.48" + }, + { + "Date": "08/20/2018", + "Close/Last": "110.08", + "Volume": "2190294", + "Open": "109.52", + "High": "110.40", + "Low": "109.24" + }, + { + "Date": "08/17/2018", + "Close/Last": "109.52", + "Volume": "2552365", + "Open": "110.48", + "High": "110.56", + "Low": "108.88" + }, + { + "Date": "08/16/2018", + "Close/Last": "109.04", + "Volume": "2308614", + "Open": "108.56", + "High": "109.20", + "Low": "108.16" + }, + { + "Date": "08/15/2018", + "Close/Last": "108.08", + "Volume": "5820610", + "Open": "110.24", + "High": "110.32", + "Low": "107.52" + }, + { + "Date": "08/14/2018", + "Close/Last": "111.92", + "Volume": "2364744", + "Open": "113.76", + "High": "113.84", + "Low": "111.12" + }, + { + "Date": "08/13/2018", + "Close/Last": "112.08", + "Volume": "3422516", + "Open": "112.08", + "High": "112.40", + "Low": "109.444" + }, + { + "Date": "08/10/2018", + "Close/Last": "112.64", + "Volume": "2255189", + "Open": "112.08", + "High": "112.96", + "Low": "111.9488" + }, + { + "Date": "08/09/2018", + "Close/Last": "111.04", + "Volume": "2017994", + "Open": "111.76", + "High": "112.24", + "Low": "110.96" + }, + { + "Date": "08/08/2018", + "Close/Last": "111.20", + "Volume": "3609963", + "Open": "113.48", + "High": "113.52", + "Low": "110.40" + }, + { + "Date": "08/07/2018", + "Close/Last": "114.88", + "Volume": "1668283", + "Open": "115.44", + "High": "115.8648", + "Low": "114.72" + }, + { + "Date": "08/06/2018", + "Close/Last": "114.48", + "Volume": "2554459", + "Open": "115.20", + "High": "116.32", + "Low": "114.40" + }, + { + "Date": "08/03/2018", + "Close/Last": "114.16", + "Volume": "2062788", + "Open": "114.48", + "High": "114.80", + "Low": "112.9144" + }, + { + "Date": "08/02/2018", + "Close/Last": "114.88", + "Volume": "2169546", + "Open": "112.08", + "High": "115.36", + "Low": "111.84" + }, + { + "Date": "08/01/2018", + "Close/Last": "112.72", + "Volume": "2263844", + "Open": "112.72", + "High": "113.76", + "Low": "111.92" + }, + { + "Date": "07/31/2018", + "Close/Last": "114.24", + "Volume": "2030054", + "Open": "115.04", + "High": "115.20", + "Low": "113.92" + }, + { + "Date": "07/30/2018", + "Close/Last": "116.32", + "Volume": "2153770", + "Open": "116.72", + "High": "117.12", + "Low": "116.16" + }, + { + "Date": "07/27/2018", + "Close/Last": "114.56", + "Volume": "1882916", + "Open": "115.60", + "High": "116.00", + "Low": "113.536" + }, + { + "Date": "07/26/2018", + "Close/Last": "115.76", + "Volume": "1977911", + "Open": "114.72", + "High": "116.32", + "Low": "114.72" + }, + { + "Date": "07/25/2018", + "Close/Last": "115.36", + "Volume": "2686173", + "Open": "114.24", + "High": "115.84", + "Low": "113.36" + }, + { + "Date": "07/24/2018", + "Close/Last": "113.84", + "Volume": "2495126", + "Open": "112.88", + "High": "114.80", + "Low": "112.88" + }, + { + "Date": "07/23/2018", + "Close/Last": "112.72", + "Volume": "2936995", + "Open": "114.56", + "High": "115.20", + "Low": "112.40" + }, + { + "Date": "07/20/2018", + "Close/Last": "113.20", + "Volume": "2851186", + "Open": "113.44", + "High": "113.80", + "Low": "112.56" + }, + { + "Date": "07/19/2018", + "Close/Last": "113.04", + "Volume": "2766290", + "Open": "112.64", + "High": "114.32", + "Low": "112.24" + }, + { + "Date": "07/18/2018", + "Close/Last": "112.80", + "Volume": "2783191", + "Open": "110.80", + "High": "112.88", + "Low": "110.24" + }, + { + "Date": "07/17/2018", + "Close/Last": "111.60", + "Volume": "6805855", + "Open": "110.72", + "High": "112.40", + "Low": "110.08" + }, + { + "Date": "07/16/2018", + "Close/Last": "111.52", + "Volume": "3896309", + "Open": "113.60", + "High": "113.84", + "Low": "110.88" + }, + { + "Date": "07/13/2018", + "Close/Last": "115.76", + "Volume": "2398029", + "Open": "115.36", + "High": "117.2808", + "Low": "115.16" + }, + { + "Date": "07/12/2018", + "Close/Last": "115.12", + "Volume": "2937918", + "Open": "115.04", + "High": "115.60", + "Low": "113.12" + }, + { + "Date": "07/11/2018", + "Close/Last": "114.48", + "Volume": "4791379", + "Open": "119.04", + "High": "120.24", + "Low": "113.7344" + }, + { + "Date": "07/10/2018", + "Close/Last": "120.56", + "Volume": "1917484", + "Open": "120.88", + "High": "121.36", + "Low": "119.84" + }, + { + "Date": "07/09/2018", + "Close/Last": "120.24", + "Volume": "1611160", + "Open": "119.76", + "High": "120.24", + "Low": "118.48" + }, + { + "Date": "07/06/2018", + "Close/Last": "119.68", + "Volume": "2367798", + "Open": "117.36", + "High": "119.84", + "Low": "117.28" + }, + { + "Date": "07/05/2018", + "Close/Last": "118.24", + "Volume": "2736765", + "Open": "120.00", + "High": "120.40", + "Low": "117.60" + }, + { + "Date": "07/03/2018", + "Close/Last": "119.36", + "Volume": "2636365", + "Open": "121.52", + "High": "122.00", + "Low": "117.84" + }, + { + "Date": "07/02/2018", + "Close/Last": "119.68", + "Volume": "2692020", + "Open": "120.00", + "High": "120.48", + "Low": "118.9728" + }, + { + "Date": "06/29/2018", + "Close/Last": "120.48", + "Volume": "2701228", + "Open": "119.44", + "High": "120.64", + "Low": "119.36" + }, + { + "Date": "06/28/2018", + "Close/Last": "118.88", + "Volume": "3881300", + "Open": "117.84", + "High": "119.92", + "Low": "117.52" + }, + { + "Date": "06/27/2018", + "Close/Last": "117.20", + "Volume": "4304961", + "Open": "115.92", + "High": "118.40", + "Low": "115.84" + }, + { + "Date": "06/26/2018", + "Close/Last": "114.16", + "Volume": "4205154", + "Open": "111.28", + "High": "114.4456", + "Low": "110.32" + }, + { + "Date": "06/25/2018", + "Close/Last": "110.16", + "Volume": "3099630", + "Open": "112.08", + "High": "112.40", + "Low": "109.84" + }, + { + "Date": "06/22/2018", + "Close/Last": "112.16", + "Volume": "4122645", + "Open": "109.68", + "High": "112.24", + "Low": "108.728" + }, + { + "Date": "06/21/2018", + "Close/Last": "106.48", + "Volume": "2244680", + "Open": "105.12", + "High": "107.28", + "Low": "104.96" + }, + { + "Date": "06/20/2018", + "Close/Last": "106.24", + "Volume": "2538945", + "Open": "106.56", + "High": "107.52", + "Low": "105.20" + }, + { + "Date": "06/19/2018", + "Close/Last": "105.12", + "Volume": "1999333", + "Open": "104.80", + "High": "105.68", + "Low": "104.08" + }, + { + "Date": "06/18/2018", + "Close/Last": "106.32", + "Volume": "2217829", + "Open": "105.36", + "High": "106.64", + "Low": "104.96" + }, + { + "Date": "06/15/2018", + "Close/Last": "104.40", + "Volume": "3429174", + "Open": "107.52", + "High": "107.52", + "Low": "104.32" + }, + { + "Date": "06/14/2018", + "Close/Last": "108.16", + "Volume": "1667113", + "Open": "108.40", + "High": "108.4968", + "Low": "107.20" + }, + { + "Date": "06/13/2018", + "Close/Last": "107.76", + "Volume": "2182114", + "Open": "106.80", + "High": "108.12", + "Low": "106.60" + }, + { + "Date": "06/12/2018", + "Close/Last": "107.20", + "Volume": "2429343", + "Open": "106.72", + "High": "107.88", + "Low": "106.64" + }, + { + "Date": "06/11/2018", + "Close/Last": "106.88", + "Volume": "1835959", + "Open": "105.36", + "High": "107.32", + "Low": "105.16" + }, + { + "Date": "06/08/2018", + "Close/Last": "106.16", + "Volume": "1979229", + "Open": "106.48", + "High": "107.1544", + "Low": "105.44" + }, + { + "Date": "06/07/2018", + "Close/Last": "106.80", + "Volume": "1776009", + "Open": "105.68", + "High": "106.88", + "Low": "105.568" + }, + { + "Date": "06/06/2018", + "Close/Last": "105.28", + "Volume": "2115875", + "Open": "105.52", + "High": "106.00", + "Low": "104.00" + }, + { + "Date": "06/05/2018", + "Close/Last": "105.76", + "Volume": "2788500", + "Open": "104.24", + "High": "106.08", + "Low": "104.00" + }, + { + "Date": "06/04/2018", + "Close/Last": "104.96", + "Volume": "2478928", + "Open": "106.40", + "High": "106.6736", + "Low": "104.48" + }, + { + "Date": "06/01/2018", + "Close/Last": "106.00", + "Volume": "2868511", + "Open": "107.28", + "High": "108.12", + "Low": "106.00" + }, + { + "Date": "05/31/2018", + "Close/Last": "108.40", + "Volume": "3030339", + "Open": "108.64", + "High": "110.28", + "Low": "107.68" + }, + { + "Date": "05/30/2018", + "Close/Last": "110.64", + "Volume": "3014603", + "Open": "108.64", + "High": "110.80", + "Low": "108.64" + }, + { + "Date": "05/29/2018", + "Close/Last": "108.08", + "Volume": "3286993", + "Open": "108.56", + "High": "108.80", + "Low": "106.64" + }, + { + "Date": "05/25/2018", + "Close/Last": "109.44", + "Volume": "5069184", + "Open": "111.44", + "High": "111.44", + "Low": "109.1968" + }, + { + "Date": "05/24/2018", + "Close/Last": "114.32", + "Volume": "1930640", + "Open": "114.32", + "High": "115.20", + "Low": "114.16" + }, + { + "Date": "05/23/2018", + "Close/Last": "116.08", + "Volume": "1885715", + "Open": "116.24", + "High": "116.64", + "Low": "115.12" + }, + { + "Date": "05/22/2018", + "Close/Last": "116.48", + "Volume": "2457375", + "Open": "117.20", + "High": "117.9192", + "Low": "116.40" + }, + { + "Date": "05/21/2018", + "Close/Last": "117.36", + "Volume": "1681584", + "Open": "115.84", + "High": "117.36", + "Low": "115.72" + }, + { + "Date": "05/18/2018", + "Close/Last": "115.44", + "Volume": "1557260", + "Open": "115.52", + "High": "116.00", + "Low": "114.96" + }, + { + "Date": "05/17/2018", + "Close/Last": "115.92", + "Volume": "2148999", + "Open": "116.32", + "High": "117.04", + "Low": "115.16" + }, + { + "Date": "05/16/2018", + "Close/Last": "115.68", + "Volume": "1682248", + "Open": "114.72", + "High": "115.84", + "Low": "114.40" + }, + { + "Date": "05/15/2018", + "Close/Last": "115.20", + "Volume": "2236814", + "Open": "114.96", + "High": "115.52", + "Low": "114.00" + }, + { + "Date": "05/14/2018", + "Close/Last": "115.04", + "Volume": "2033018", + "Open": "114.40", + "High": "115.20", + "Low": "114.28" + }, + { + "Date": "05/11/2018", + "Close/Last": "114.00", + "Volume": "1758125", + "Open": "114.96", + "High": "115.4008", + "Low": "113.92" + }, + { + "Date": "05/10/2018", + "Close/Last": "115.28", + "Volume": "1952779", + "Open": "115.04", + "High": "115.52", + "Low": "114.00" + }, + { + "Date": "05/09/2018", + "Close/Last": "114.96", + "Volume": "2432978", + "Open": "114.16", + "High": "115.28", + "Low": "114.08" + }, + { + "Date": "05/08/2018", + "Close/Last": "112.48", + "Volume": "6603979", + "Open": "113.44", + "High": "113.7464", + "Low": "109.24" + }, + { + "Date": "05/07/2018", + "Close/Last": "112.80", + "Volume": "3589913", + "Open": "113.52", + "High": "114.40", + "Low": "112.24" + }, + { + "Date": "05/04/2018", + "Close/Last": "112.72", + "Volume": "2346524", + "Open": "110.64", + "High": "113.04", + "Low": "110.6224" + }, + { + "Date": "05/03/2018", + "Close/Last": "110.56", + "Volume": "1519099", + "Open": "109.04", + "High": "110.7736", + "Low": "108.62" + }, + { + "Date": "05/02/2018", + "Close/Last": "109.36", + "Volume": "1727711", + "Open": "108.48", + "High": "110.04", + "Low": "108.08" + }, + { + "Date": "05/01/2018", + "Close/Last": "108.88", + "Volume": "2010643", + "Open": "109.52", + "High": "109.60", + "Low": "108.00" + }, + { + "Date": "04/30/2018", + "Close/Last": "110.40", + "Volume": "3616221", + "Open": "108.96", + "High": "112.00", + "Low": "108.80" + }, + { + "Date": "04/27/2018", + "Close/Last": "109.84", + "Volume": "1598624", + "Open": "109.44", + "High": "110.40", + "Low": "109.384" + }, + { + "Date": "04/26/2018", + "Close/Last": "110.16", + "Volume": "2151596", + "Open": "110.64", + "High": "110.72", + "Low": "109.36" + }, + { + "Date": "04/25/2018", + "Close/Last": "109.76", + "Volume": "1707238", + "Open": "109.52", + "High": "110.08", + "Low": "108.36" + }, + { + "Date": "04/24/2018", + "Close/Last": "109.44", + "Volume": "2509204", + "Open": "110.80", + "High": "112.00", + "Low": "109.0408" + }, + { + "Date": "04/23/2018", + "Close/Last": "111.36", + "Volume": "2073303", + "Open": "108.88", + "High": "111.52", + "Low": "108.40" + }, + { + "Date": "04/20/2018", + "Close/Last": "110.00", + "Volume": "1478646", + "Open": "109.28", + "High": "110.72", + "Low": "108.96" + }, + { + "Date": "04/19/2018", + "Close/Last": "110.16", + "Volume": "2178349", + "Open": "111.60", + "High": "112.00", + "Low": "109.7904" + }, + { + "Date": "04/18/2018", + "Close/Last": "111.04", + "Volume": "3320926", + "Open": "109.60", + "High": "111.20", + "Low": "109.12" + }, + { + "Date": "04/17/2018", + "Close/Last": "107.28", + "Volume": "1643634", + "Open": "106.16", + "High": "107.52", + "Low": "105.92" + }, + { + "Date": "04/16/2018", + "Close/Last": "107.04", + "Volume": "1752065", + "Open": "107.92", + "High": "107.992", + "Low": "106.7216" + }, + { + "Date": "04/13/2018", + "Close/Last": "108.40", + "Volume": "1770183", + "Open": "108.40", + "High": "109.12", + "Low": "108.00" + }, + { + "Date": "04/12/2018", + "Close/Last": "108.16", + "Volume": "1853680", + "Open": "107.20", + "High": "108.32", + "Low": "106.40" + }, + { + "Date": "04/11/2018", + "Close/Last": "107.60", + "Volume": "3085294", + "Open": "106.40", + "High": "108.7288", + "Low": "106.00" + }, + { + "Date": "04/10/2018", + "Close/Last": "106.00", + "Volume": "2972411", + "Open": "104.16", + "High": "106.16", + "Low": "104.16" + }, + { + "Date": "04/09/2018", + "Close/Last": "102.16", + "Volume": "1601753", + "Open": "101.52", + "High": "102.64", + "Low": "101.36" + }, + { + "Date": "04/06/2018", + "Close/Last": "100.08", + "Volume": "3147073", + "Open": "102.40", + "High": "102.76", + "Low": "99.76" + }, + { + "Date": "04/05/2018", + "Close/Last": "102.64", + "Volume": "2151869", + "Open": "102.56", + "High": "103.48", + "Low": "101.92" + }, + { + "Date": "04/04/2018", + "Close/Last": "102.56", + "Volume": "2536975", + "Open": "100.40", + "High": "102.64", + "Low": "100.16" + }, + { + "Date": "04/03/2018", + "Close/Last": "102.48", + "Volume": "1146299", + "Open": "102.24", + "High": "102.8792", + "Low": "101.76" + }, + { + "Date": "04/02/2018", + "Close/Last": "101.92", + "Volume": "2413061", + "Open": "103.84", + "High": "103.84", + "Low": "101.60" + }, + { + "Date": "03/29/2018", + "Close/Last": "104.72", + "Volume": "2040523", + "Open": "103.92", + "High": "105.28", + "Low": "103.52" + }, + { + "Date": "03/28/2018", + "Close/Last": "104.32", + "Volume": "2372378", + "Open": "104.16", + "High": "105.04", + "Low": "102.80" + }, + { + "Date": "03/27/2018", + "Close/Last": "104.64", + "Volume": "2577048", + "Open": "106.24", + "High": "106.32", + "Low": "104.28" + }, + { + "Date": "03/26/2018", + "Close/Last": "105.68", + "Volume": "3121506", + "Open": "105.84", + "High": "106.24", + "Low": "104.96" + }, + { + "Date": "03/23/2018", + "Close/Last": "106.24", + "Volume": "2269751", + "Open": "104.72", + "High": "106.40", + "Low": "104.64" + }, + { + "Date": "03/22/2018", + "Close/Last": "103.60", + "Volume": "1959430", + "Open": "104.08", + "High": "104.40", + "Low": "103.44" + }, + { + "Date": "03/21/2018", + "Close/Last": "105.44", + "Volume": "2878263", + "Open": "103.68", + "High": "105.68", + "Low": "103.44" + }, + { + "Date": "03/20/2018", + "Close/Last": "102.48", + "Volume": "2281751", + "Open": "102.08", + "High": "103.1944", + "Low": "101.68" + }, + { + "Date": "03/19/2018", + "Close/Last": "100.40", + "Volume": "2854975", + "Open": "100.56", + "High": "100.6288", + "Low": "99.12" + }, + { + "Date": "03/16/2018", + "Close/Last": "100.40", + "Volume": "3485083", + "Open": "98.80", + "High": "100.96", + "Low": "98.56" + }, + { + "Date": "03/15/2018", + "Close/Last": "98.72", + "Volume": "1383985", + "Open": "98.80", + "High": "99.32", + "Low": "98.32" + }, + { + "Date": "03/14/2018", + "Close/Last": "98.24", + "Volume": "2319164", + "Open": "98.24", + "High": "98.72", + "Low": "97.08" + }, + { + "Date": "03/13/2018", + "Close/Last": "97.92", + "Volume": "3022553", + "Open": "98.48", + "High": "99.9944", + "Low": "97.20" + }, + { + "Date": "03/12/2018", + "Close/Last": "98.96", + "Volume": "2185121", + "Open": "99.28", + "High": "99.52", + "Low": "97.76" + }, + { + "Date": "03/09/2018", + "Close/Last": "99.76", + "Volume": "2423101", + "Open": "98.16", + "High": "100.00", + "Low": "98.08" + }, + { + "Date": "03/08/2018", + "Close/Last": "97.20", + "Volume": "2881111", + "Open": "98.56", + "High": "98.64", + "Low": "96.64" + }, + { + "Date": "03/07/2018", + "Close/Last": "98.80", + "Volume": "3119618", + "Open": "99.84", + "High": "100.72", + "Low": "97.52" + }, + { + "Date": "03/06/2018", + "Close/Last": "100.56", + "Volume": "2255265", + "Open": "100.96", + "High": "101.08", + "Low": "100.04" + }, + { + "Date": "03/05/2018", + "Close/Last": "100.72", + "Volume": "2456823", + "Open": "98.64", + "High": "101.04", + "Low": "98.552" + }, + { + "Date": "03/02/2018", + "Close/Last": "98.96", + "Volume": "2254714", + "Open": "97.76", + "High": "98.96", + "Low": "96.80" + }, + { + "Date": "03/01/2018", + "Close/Last": "98.80", + "Volume": "3237373", + "Open": "98.08", + "High": "99.04", + "Low": "96.88" + }, + { + "Date": "02/28/2018", + "Close/Last": "98.96", + "Volume": "3475436", + "Open": "101.68", + "High": "102.08", + "Low": "98.72" + }, + { + "Date": "02/27/2018", + "Close/Last": "101.20", + "Volume": "2128951", + "Open": "102.72", + "High": "102.80", + "Low": "100.888" + }, + { + "Date": "02/26/2018", + "Close/Last": "102.88", + "Volume": "1747928", + "Open": "101.84", + "High": "103.32", + "Low": "101.4456" + }, + { + "Date": "02/23/2018", + "Close/Last": "102.16", + "Volume": "2299849", + "Open": "100.88", + "High": "102.56", + "Low": "100.76" + }, + { + "Date": "02/22/2018", + "Close/Last": "100.72", + "Volume": "2411629", + "Open": "99.68", + "High": "101.48", + "Low": "99.0656" + }, + { + "Date": "02/21/2018", + "Close/Last": "98.32", + "Volume": "1422518", + "Open": "98.64", + "High": "99.52", + "Low": "98.24" + }, + { + "Date": "02/20/2018", + "Close/Last": "99.12", + "Volume": "2719723", + "Open": "99.36", + "High": "100.4792", + "Low": "98.80" + }, + { + "Date": "02/16/2018", + "Close/Last": "99.04", + "Volume": "2199660", + "Open": "98.16", + "High": "99.52", + "Low": "97.76" + }, + { + "Date": "02/15/2018", + "Close/Last": "98.64", + "Volume": "2405048", + "Open": "96.72", + "High": "98.88", + "Low": "95.9112" + }, + { + "Date": "02/14/2018", + "Close/Last": "97.44", + "Volume": "4467413", + "Open": "93.84", + "High": "97.80", + "Low": "93.52" + }, + { + "Date": "02/13/2018", + "Close/Last": "94.96", + "Volume": "2370136", + "Open": "94.32", + "High": "95.432", + "Low": "93.68" + }, + { + "Date": "02/12/2018", + "Close/Last": "95.12", + "Volume": "2038865", + "Open": "95.84", + "High": "96.76", + "Low": "94.92" + }, + { + "Date": "02/09/2018", + "Close/Last": "94.88", + "Volume": "5393895", + "Open": "96.88", + "High": "97.12", + "Low": "93.192" + }, + { + "Date": "02/08/2018", + "Close/Last": "96.72", + "Volume": "3407319", + "Open": "99.36", + "High": "99.48", + "Low": "96.64" + }, + { + "Date": "02/07/2018", + "Close/Last": "98.96", + "Volume": "4612659", + "Open": "101.76", + "High": "102.48", + "Low": "98.24" + }, + { + "Date": "02/06/2018", + "Close/Last": "101.60", + "Volume": "2954320", + "Open": "101.60", + "High": "103.04", + "Low": "101.36" + }, + { + "Date": "02/05/2018", + "Close/Last": "102.16", + "Volume": "3835051", + "Open": "104.24", + "High": "104.56", + "Low": "101.84" + }, + { + "Date": "02/02/2018", + "Close/Last": "104.32", + "Volume": "3591580", + "Open": "104.96", + "High": "105.36", + "Low": "103.32" + }, + { + "Date": "02/01/2018", + "Close/Last": "105.92", + "Volume": "2509151", + "Open": "104.64", + "High": "106.08", + "Low": "104.24" + }, + { + "Date": "01/31/2018", + "Close/Last": "103.84", + "Volume": "2657380", + "Open": "103.28", + "High": "104.08", + "Low": "102.32" + }, + { + "Date": "01/30/2018", + "Close/Last": "103.20", + "Volume": "4300994", + "Open": "103.52", + "High": "103.60", + "Low": "102.72" + }, + { + "Date": "01/29/2018", + "Close/Last": "104.88", + "Volume": "1975934", + "Open": "104.88", + "High": "105.20", + "Low": "104.08" + }, + { + "Date": "01/26/2018", + "Close/Last": "105.92", + "Volume": "3971980", + "Open": "104.88", + "High": "106.32", + "Low": "104.80" + }, + { + "Date": "01/25/2018", + "Close/Last": "104.48", + "Volume": "2094911", + "Open": "106.24", + "High": "106.40", + "Low": "104.24" + }, + { + "Date": "01/24/2018", + "Close/Last": "105.76", + "Volume": "3267301", + "Open": "103.52", + "High": "105.84", + "Low": "103.28" + }, + { + "Date": "01/23/2018", + "Close/Last": "103.76", + "Volume": "2073245", + "Open": "102.72", + "High": "103.92", + "Low": "102.6248" + }, + { + "Date": "01/22/2018", + "Close/Last": "102.24", + "Volume": "1866106", + "Open": "101.44", + "High": "102.72", + "Low": "101.04" + }, + { + "Date": "01/19/2018", + "Close/Last": "101.76", + "Volume": "2167358", + "Open": "101.44", + "High": "101.924", + "Low": "100.888" + }, + { + "Date": "01/18/2018", + "Close/Last": "102.08", + "Volume": "2075684", + "Open": "102.00", + "High": "102.7992", + "Low": "101.60" + }, + { + "Date": "01/17/2018", + "Close/Last": "102.24", + "Volume": "1992880", + "Open": "101.84", + "High": "102.72", + "Low": "101.68" + }, + { + "Date": "01/16/2018", + "Close/Last": "102.08", + "Volume": "2277795", + "Open": "102.48", + "High": "102.88", + "Low": "101.44" + }, + { + "Date": "01/12/2018", + "Close/Last": "102.96", + "Volume": "2833173", + "Open": "101.44", + "High": "103.12", + "Low": "101.208" + }, + { + "Date": "01/11/2018", + "Close/Last": "101.60", + "Volume": "2578790", + "Open": "102.08", + "High": "103.36", + "Low": "101.60" + }, + { + "Date": "01/10/2018", + "Close/Last": "101.44", + "Volume": "1821375", + "Open": "101.36", + "High": "101.64", + "Low": "100.80" + }, + { + "Date": "01/09/2018", + "Close/Last": "100.56", + "Volume": "2642139", + "Open": "99.28", + "High": "101.12", + "Low": "98.96" + }, + { + "Date": "01/08/2018", + "Close/Last": "99.04", + "Volume": "1227473", + "Open": "98.48", + "High": "99.04", + "Low": "98.12" + }, + { + "Date": "01/05/2018", + "Close/Last": "98.48", + "Volume": "1581158", + "Open": "98.24", + "High": "98.64", + "Low": "97.68" + }, + { + "Date": "01/04/2018", + "Close/Last": "98.96", + "Volume": "1479038", + "Open": "98.64", + "High": "99.36", + "Low": "98.48" + }, + { + "Date": "01/03/2018", + "Close/Last": "98.72", + "Volume": "2155258", + "Open": "97.36", + "High": "98.84", + "Low": "97.36" + }, + { + "Date": "01/02/2018", + "Close/Last": "96.56", + "Volume": "1497584", + "Open": "96.56", + "High": "96.80", + "Low": "96.08" + }, + { + "Date": "12/29/2017", + "Close/Last": "96.08", + "Volume": "1474681", + "Open": "96.16", + "High": "96.72", + "Low": "95.84" + }, + { + "Date": "12/28/2017", + "Close/Last": "95.76", + "Volume": "1545879", + "Open": "95.28", + "High": "95.84", + "Low": "95.04" + }, + { + "Date": "12/27/2017", + "Close/Last": "95.36", + "Volume": "1033771", + "Open": "95.44", + "High": "95.68", + "Low": "94.96" + }, + { + "Date": "12/26/2017", + "Close/Last": "95.60", + "Volume": "2199746", + "Open": "93.84", + "High": "95.92", + "Low": "93.7952" + }, + { + "Date": "12/22/2017", + "Close/Last": "93.28", + "Volume": "823693", + "Open": "92.64", + "High": "93.52", + "Low": "92.64" + }, + { + "Date": "12/21/2017", + "Close/Last": "93.12", + "Volume": "1391803", + "Open": "92.32", + "High": "93.36", + "Low": "92.16" + }, + { + "Date": "12/20/2017", + "Close/Last": "92.88", + "Volume": "1264716", + "Open": "92.32", + "High": "92.96", + "Low": "91.84" + }, + { + "Date": "12/19/2017", + "Close/Last": "92.08", + "Volume": "856010", + "Open": "91.84", + "High": "92.08", + "Low": "91.60" + }, + { + "Date": "12/18/2017", + "Close/Last": "91.52", + "Volume": "1633178", + "Open": "92.00", + "High": "92.20", + "Low": "90.96" + }, + { + "Date": "12/15/2017", + "Close/Last": "91.68", + "Volume": "1200736", + "Open": "91.76", + "High": "91.92", + "Low": "91.16" + }, + { + "Date": "12/14/2017", + "Close/Last": "91.44", + "Volume": "1133348", + "Open": "89.76", + "High": "91.44", + "Low": "89.68" + }, + { + "Date": "12/13/2017", + "Close/Last": "90.64", + "Volume": "2270366", + "Open": "91.68", + "High": "91.82", + "Low": "90.40" + }, + { + "Date": "12/12/2017", + "Close/Last": "91.52", + "Volume": "3098474", + "Open": "93.12", + "High": "93.12", + "Low": "90.96" + }, + { + "Date": "12/11/2017", + "Close/Last": "92.80", + "Volume": "1793416", + "Open": "92.32", + "High": "92.88", + "Low": "91.968" + }, + { + "Date": "12/08/2017", + "Close/Last": "91.92", + "Volume": "1178327", + "Open": "92.16", + "High": "92.40", + "Low": "91.20" + }, + { + "Date": "12/07/2017", + "Close/Last": "90.64", + "Volume": "1137035", + "Open": "90.16", + "High": "90.88", + "Low": "90.068" + }, + { + "Date": "12/06/2017", + "Close/Last": "89.60", + "Volume": "2415141", + "Open": "91.20", + "High": "91.28", + "Low": "89.44" + }, + { + "Date": "12/05/2017", + "Close/Last": "92.32", + "Volume": "1613271", + "Open": "91.76", + "High": "92.68", + "Low": "91.68" + }, + { + "Date": "12/04/2017", + "Close/Last": "91.92", + "Volume": "1516423", + "Open": "92.32", + "High": "92.64", + "Low": "91.7752" + }, + { + "Date": "12/01/2017", + "Close/Last": "93.36", + "Volume": "1768083", + "Open": "93.20", + "High": "94.24", + "Low": "92.80" + }, + { + "Date": "11/30/2017", + "Close/Last": "91.76", + "Volume": "2227370", + "Open": "92.40", + "High": "92.64", + "Low": "90.9608" + }, + { + "Date": "11/29/2017", + "Close/Last": "91.76", + "Volume": "2011663", + "Open": "92.64", + "High": "93.28", + "Low": "90.84" + }, + { + "Date": "11/28/2017", + "Close/Last": "92.64", + "Volume": "1013502", + "Open": "92.48", + "High": "93.00", + "Low": "92.24" + }, + { + "Date": "11/27/2017", + "Close/Last": "92.72", + "Volume": "1735046", + "Open": "93.20", + "High": "93.40", + "Low": "92.08" + }, + { + "Date": "11/24/2017", + "Close/Last": "94.32", + "Volume": "1174267", + "Open": "93.92", + "High": "94.32", + "Low": "93.60" + }, + { + "Date": "11/22/2017", + "Close/Last": "92.80", + "Volume": "2245071", + "Open": "92.40", + "High": "92.96", + "Low": "91.76" + }, + { + "Date": "11/21/2017", + "Close/Last": "91.20", + "Volume": "1526915", + "Open": "90.40", + "High": "91.56", + "Low": "90.40" + }, + { + "Date": "11/20/2017", + "Close/Last": "90.24", + "Volume": "1429745", + "Open": "90.16", + "High": "90.32", + "Low": "89.20" + }, + { + "Date": "11/17/2017", + "Close/Last": "90.80", + "Volume": "2047294", + "Open": "89.68", + "High": "90.88", + "Low": "89.56" + }, + { + "Date": "11/16/2017", + "Close/Last": "88.56", + "Volume": "1528111", + "Open": "88.56", + "High": "89.36", + "Low": "88.24" + }, + { + "Date": "11/15/2017", + "Close/Last": "88.72", + "Volume": "1721941", + "Open": "88.64", + "High": "89.20", + "Low": "88.16" + }, + { + "Date": "11/14/2017", + "Close/Last": "89.04", + "Volume": "2688431", + "Open": "90.80", + "High": "90.88", + "Low": "88.64" + }, + { + "Date": "11/13/2017", + "Close/Last": "91.04", + "Volume": "1732754", + "Open": "91.36", + "High": "91.84", + "Low": "90.48" + }, + { + "Date": "11/10/2017", + "Close/Last": "91.36", + "Volume": "1462624", + "Open": "91.84", + "High": "92.16", + "Low": "90.88" + }, + { + "Date": "11/09/2017", + "Close/Last": "91.68", + "Volume": "2457473", + "Open": "91.36", + "High": "92.40", + "Low": "91.20" + }, + { + "Date": "11/08/2017", + "Close/Last": "91.28", + "Volume": "4651823", + "Open": "91.52", + "High": "93.04", + "Low": "90.64" + }, + { + "Date": "11/07/2017", + "Close/Last": "91.92", + "Volume": "2236343", + "Open": "91.76", + "High": "92.24", + "Low": "91.36" + }, + { + "Date": "11/06/2017", + "Close/Last": "92.08", + "Volume": "3842458", + "Open": "89.52", + "High": "92.5352", + "Low": "89.3608" + }, + { + "Date": "11/03/2017", + "Close/Last": "89.44", + "Volume": "2355359", + "Open": "88.00", + "High": "89.60", + "Low": "87.40" + }, + { + "Date": "11/02/2017", + "Close/Last": "87.92", + "Volume": "1256528", + "Open": "87.20", + "High": "88.04", + "Low": "86.968" + }, + { + "Date": "11/01/2017", + "Close/Last": "87.20", + "Volume": "2644005", + "Open": "88.24", + "High": "88.48", + "Low": "86.56" + }, + { + "Date": "10/31/2017", + "Close/Last": "87.44", + "Volume": "1752888", + "Open": "86.80", + "High": "87.68", + "Low": "86.64" + }, + { + "Date": "10/30/2017", + "Close/Last": "86.96", + "Volume": "1573170", + "Open": "87.20", + "High": "87.44", + "Low": "86.44" + }, + { + "Date": "10/27/2017", + "Close/Last": "86.72", + "Volume": "3086504", + "Open": "84.48", + "High": "86.80", + "Low": "84.40" + }, + { + "Date": "10/26/2017", + "Close/Last": "84.56", + "Volume": "1917320", + "Open": "83.60", + "High": "84.64", + "Low": "83.40" + }, + { + "Date": "10/25/2017", + "Close/Last": "83.84", + "Volume": "2153874", + "Open": "83.84", + "High": "84.16", + "Low": "83.36" + }, + { + "Date": "10/24/2017", + "Close/Last": "84.32", + "Volume": "2295343", + "Open": "83.84", + "High": "84.40", + "Low": "83.12" + }, + { + "Date": "10/23/2017", + "Close/Last": "83.36", + "Volume": "1418269", + "Open": "83.76", + "High": "83.92", + "Low": "82.96" + }, + { + "Date": "10/20/2017", + "Close/Last": "83.44", + "Volume": "1497844", + "Open": "82.32", + "High": "83.52", + "Low": "82.28" + }, + { + "Date": "10/19/2017", + "Close/Last": "82.80", + "Volume": "1444261", + "Open": "82.72", + "High": "83.352", + "Low": "82.564" + }, + { + "Date": "10/18/2017", + "Close/Last": "83.84", + "Volume": "1682235", + "Open": "84.08", + "High": "84.40", + "Low": "83.40" + }, + { + "Date": "10/17/2017", + "Close/Last": "83.92", + "Volume": "2050368", + "Open": "83.76", + "High": "84.24", + "Low": "82.648" + }, + { + "Date": "10/16/2017", + "Close/Last": "83.68", + "Volume": "2004899", + "Open": "84.24", + "High": "84.32", + "Low": "83.36" + }, + { + "Date": "10/13/2017", + "Close/Last": "82.96", + "Volume": "2301424", + "Open": "83.04", + "High": "83.20", + "Low": "82.32" + }, + { + "Date": "10/12/2017", + "Close/Last": "81.84", + "Volume": "1901779", + "Open": "81.36", + "High": "82.32", + "Low": "81.04" + }, + { + "Date": "10/11/2017", + "Close/Last": "82.88", + "Volume": "1737129", + "Open": "82.48", + "High": "82.96", + "Low": "81.768" + }, + { + "Date": "10/10/2017", + "Close/Last": "82.24", + "Volume": "1938148", + "Open": "81.60", + "High": "82.56", + "Low": "81.52" + }, + { + "Date": "10/09/2017", + "Close/Last": "80.00", + "Volume": "1371594", + "Open": "80.24", + "High": "80.48", + "Low": "79.68" + }, + { + "Date": "10/06/2017", + "Close/Last": "79.76", + "Volume": "2938513", + "Open": "80.08", + "High": "80.16", + "Low": "79.3608" + }, + { + "Date": "10/05/2017", + "Close/Last": "82.00", + "Volume": "1622446", + "Open": "81.12", + "High": "82.80", + "Low": "81.04" + }, + { + "Date": "10/04/2017", + "Close/Last": "80.64", + "Volume": "1632021", + "Open": "81.44", + "High": "81.92", + "Low": "80.48" + }, + { + "Date": "10/03/2017", + "Close/Last": "81.44", + "Volume": "1403770", + "Open": "81.68", + "High": "82.00", + "Low": "81.28" + }, + { + "Date": "10/02/2017", + "Close/Last": "81.68", + "Volume": "2213714", + "Open": "81.36", + "High": "81.8776", + "Low": "80.96" + }, + { + "Date": "09/29/2017", + "Close/Last": "83.44", + "Volume": "1639653", + "Open": "83.12", + "High": "83.68", + "Low": "82.88" + }, + { + "Date": "09/28/2017", + "Close/Last": "83.44", + "Volume": "2335279", + "Open": "85.04", + "High": "85.20", + "Low": "82.80" + }, + { + "Date": "09/27/2017", + "Close/Last": "84.16", + "Volume": "2002431", + "Open": "84.16", + "High": "84.44", + "Low": "83.48" + }, + { + "Date": "09/26/2017", + "Close/Last": "83.92", + "Volume": "1798769", + "Open": "83.68", + "High": "84.08", + "Low": "83.12" + }, + { + "Date": "09/25/2017", + "Close/Last": "84.40", + "Volume": "3730844", + "Open": "82.72", + "High": "84.48", + "Low": "82.72" + }, + { + "Date": "09/22/2017", + "Close/Last": "81.92", + "Volume": "1634473", + "Open": "81.60", + "High": "82.072", + "Low": "81.416" + }, + { + "Date": "09/21/2017", + "Close/Last": "82.00", + "Volume": "1448693", + "Open": "81.44", + "High": "82.08", + "Low": "81.0144" + }, + { + "Date": "09/20/2017", + "Close/Last": "81.92", + "Volume": "2868256", + "Open": "81.52", + "High": "82.64", + "Low": "81.04" + }, + { + "Date": "09/19/2017", + "Close/Last": "80.88", + "Volume": "1898455", + "Open": "81.76", + "High": "81.92", + "Low": "80.40" + }, + { + "Date": "09/18/2017", + "Close/Last": "81.36", + "Volume": "2365574", + "Open": "81.12", + "High": "81.60", + "Low": "80.32" + }, + { + "Date": "09/15/2017", + "Close/Last": "81.60", + "Volume": "2009551", + "Open": "81.52", + "High": "81.72", + "Low": "81.12" + }, + { + "Date": "09/14/2017", + "Close/Last": "81.04", + "Volume": "3194375", + "Open": "81.36", + "High": "82.24", + "Low": "80.88" + }, + { + "Date": "09/13/2017", + "Close/Last": "80.56", + "Volume": "2817106", + "Open": "79.36", + "High": "80.56", + "Low": "79.1208" + }, + { + "Date": "09/12/2017", + "Close/Last": "78.96", + "Volume": "1766191", + "Open": "78.64", + "High": "79.12", + "Low": "78.4008" + }, + { + "Date": "09/11/2017", + "Close/Last": "78.56", + "Volume": "2050631", + "Open": "77.32", + "High": "78.8792", + "Low": "76.9032" + }, + { + "Date": "09/08/2017", + "Close/Last": "77.84", + "Volume": "3009029", + "Open": "79.92", + "High": "80.16", + "Low": "77.32" + }, + { + "Date": "09/07/2017", + "Close/Last": "80.24", + "Volume": "2599589", + "Open": "79.84", + "High": "80.48", + "Low": "79.68" + }, + { + "Date": "09/06/2017", + "Close/Last": "80.32", + "Volume": "2573199", + "Open": "80.16", + "High": "80.72", + "Low": "79.68" + }, + { + "Date": "09/05/2017", + "Close/Last": "79.36", + "Volume": "3074723", + "Open": "79.28", + "High": "80.00", + "Low": "79.12" + }, + { + "Date": "09/01/2017", + "Close/Last": "77.36", + "Volume": "2000798", + "Open": "76.80", + "High": "77.36", + "Low": "76.08" + }, + { + "Date": "08/31/2017", + "Close/Last": "77.04", + "Volume": "3174418", + "Open": "75.92", + "High": "77.52", + "Low": "75.92" + }, + { + "Date": "08/30/2017", + "Close/Last": "75.04", + "Volume": "2353951", + "Open": "75.20", + "High": "76.32", + "Low": "74.88" + }, + { + "Date": "08/29/2017", + "Close/Last": "75.68", + "Volume": "2447818", + "Open": "75.84", + "High": "76.00", + "Low": "74.72" + }, + { + "Date": "08/28/2017", + "Close/Last": "76.24", + "Volume": "4055814", + "Open": "77.52", + "High": "77.60", + "Low": "75.36" + }, + { + "Date": "08/25/2017", + "Close/Last": "78.00", + "Volume": "1894044", + "Open": "77.60", + "High": "78.24", + "Low": "77.52" + }, + { + "Date": "08/24/2017", + "Close/Last": "77.68", + "Volume": "2267173", + "Open": "78.32", + "High": "78.40", + "Low": "76.88" + }, + { + "Date": "08/23/2017", + "Close/Last": "79.04", + "Volume": "2071116", + "Open": "78.08", + "High": "79.20", + "Low": "77.84" + }, + { + "Date": "08/22/2017", + "Close/Last": "78.16", + "Volume": "1770370", + "Open": "78.08", + "High": "78.72", + "Low": "77.72" + }, + { + "Date": "08/21/2017", + "Close/Last": "77.68", + "Volume": "3784394", + "Open": "78.96", + "High": "79.2792", + "Low": "77.12" + }, + { + "Date": "08/18/2017", + "Close/Last": "79.76", + "Volume": "3807984", + "Open": "77.28", + "High": "79.84", + "Low": "76.68" + }, + { + "Date": "08/17/2017", + "Close/Last": "76.96", + "Volume": "1996186", + "Open": "76.32", + "High": "77.32", + "Low": "76.16" + }, + { + "Date": "08/16/2017", + "Close/Last": "76.56", + "Volume": "4709709", + "Open": "78.16", + "High": "78.80", + "Low": "76.48" + }, + { + "Date": "08/15/2017", + "Close/Last": "78.00", + "Volume": "2482911", + "Open": "77.28", + "High": "78.08", + "Low": "77.04" + }, + { + "Date": "08/14/2017", + "Close/Last": "77.76", + "Volume": "3156324", + "Open": "79.84", + "High": "80.48", + "Low": "77.68" + }, + { + "Date": "08/11/2017", + "Close/Last": "79.92", + "Volume": "1858419", + "Open": "79.04", + "High": "80.20", + "Low": "78.64" + }, + { + "Date": "08/10/2017", + "Close/Last": "79.28", + "Volume": "3104840", + "Open": "81.92", + "High": "82.00", + "Low": "79.20" + }, + { + "Date": "08/09/2017", + "Close/Last": "81.20", + "Volume": "2163130", + "Open": "80.96", + "High": "81.24", + "Low": "80.32" + }, + { + "Date": "08/08/2017", + "Close/Last": "80.48", + "Volume": "2929421", + "Open": "80.24", + "High": "81.20", + "Low": "80.08" + }, + { + "Date": "08/07/2017", + "Close/Last": "80.80", + "Volume": "2477560", + "Open": "80.16", + "High": "80.96", + "Low": "79.52" + }, + { + "Date": "08/04/2017", + "Close/Last": "81.04", + "Volume": "2199018", + "Open": "80.40", + "High": "81.28", + "Low": "79.76" + }, + { + "Date": "08/03/2017", + "Close/Last": "80.16", + "Volume": "2910284", + "Open": "81.68", + "High": "81.80", + "Low": "79.92" + }, + { + "Date": "08/02/2017", + "Close/Last": "81.12", + "Volume": "3378806", + "Open": "80.56", + "High": "81.36", + "Low": "79.6208" + }, + { + "Date": "08/01/2017", + "Close/Last": "80.72", + "Volume": "5189081", + "Open": "81.36", + "High": "81.44", + "Low": "79.20" + }, + { + "Date": "07/31/2017", + "Close/Last": "82.24", + "Volume": "4062901", + "Open": "81.20", + "High": "82.56", + "Low": "80.5808" + }, + { + "Date": "07/28/2017", + "Close/Last": "81.36", + "Volume": "4163320", + "Open": "80.72", + "High": "81.60", + "Low": "80.64" + }, + { + "Date": "07/27/2017", + "Close/Last": "80.48", + "Volume": "3371213", + "Open": "80.24", + "High": "80.64", + "Low": "79.4424" + }, + { + "Date": "07/26/2017", + "Close/Last": "79.68", + "Volume": "4861180", + "Open": "79.20", + "High": "80.08", + "Low": "78.40" + }, + { + "Date": "07/25/2017", + "Close/Last": "78.48", + "Volume": "3448769", + "Open": "77.52", + "High": "78.56", + "Low": "77.20" + }, + { + "Date": "07/24/2017", + "Close/Last": "76.00", + "Volume": "2466819", + "Open": "75.76", + "High": "76.12", + "Low": "75.52" + }, + { + "Date": "07/21/2017", + "Close/Last": "74.72", + "Volume": "4845400", + "Open": "76.48", + "High": "76.56", + "Low": "74.56" + }, + { + "Date": "07/20/2017", + "Close/Last": "76.88", + "Volume": "2574188", + "Open": "78.16", + "High": "78.24", + "Low": "76.64" + }, + { + "Date": "07/19/2017", + "Close/Last": "77.52", + "Volume": "3195743", + "Open": "76.56", + "High": "77.76", + "Low": "76.56" + }, + { + "Date": "07/18/2017", + "Close/Last": "76.32", + "Volume": "3372974", + "Open": "76.80", + "High": "76.88", + "Low": "75.76" + }, + { + "Date": "07/17/2017", + "Close/Last": "75.60", + "Volume": "3122924", + "Open": "76.32", + "High": "76.76", + "Low": "75.60" + }, + { + "Date": "07/14/2017", + "Close/Last": "76.72", + "Volume": "3100039", + "Open": "76.24", + "High": "76.88", + "Low": "75.84" + }, + { + "Date": "07/13/2017", + "Close/Last": "75.76", + "Volume": "2572306", + "Open": "75.12", + "High": "76.036", + "Low": "74.88" + }, + { + "Date": "07/12/2017", + "Close/Last": "74.64", + "Volume": "4774018", + "Open": "75.68", + "High": "76.40", + "Low": "74.16" + }, + { + "Date": "07/11/2017", + "Close/Last": "74.16", + "Volume": "3071938", + "Open": "72.88", + "High": "74.48", + "Low": "72.64" + }, + { + "Date": "07/10/2017", + "Close/Last": "73.04", + "Volume": "3457661", + "Open": "72.32", + "High": "73.76", + "Low": "72.16" + }, + { + "Date": "07/07/2017", + "Close/Last": "72.80", + "Volume": "5411114", + "Open": "73.52", + "High": "73.60", + "Low": "72.00" + }, + { + "Date": "07/06/2017", + "Close/Last": "74.48", + "Volume": "5242541", + "Open": "75.52", + "High": "76.4808", + "Low": "74.32" + }, + { + "Date": "07/05/2017", + "Close/Last": "74.00", + "Volume": "8514514", + "Open": "76.48", + "High": "76.64", + "Low": "73.84" + }, + { + "Date": "07/03/2017", + "Close/Last": "76.96", + "Volume": "2525099", + "Open": "76.40", + "High": "77.04", + "Low": "76.32" + }, + { + "Date": "06/30/2017", + "Close/Last": "76.00", + "Volume": "4083494", + "Open": "74.56", + "High": "76.00", + "Low": "74.32" + }, + { + "Date": "06/29/2017", + "Close/Last": "73.68", + "Volume": "3902875", + "Open": "74.16", + "High": "74.72", + "Low": "73.44" + }, + { + "Date": "06/28/2017", + "Close/Last": "73.60", + "Volume": "3670205", + "Open": "72.80", + "High": "73.76", + "Low": "72.24" + }, + { + "Date": "06/27/2017", + "Close/Last": "72.80", + "Volume": "3635351", + "Open": "71.92", + "High": "73.12", + "Low": "71.84" + }, + { + "Date": "06/26/2017", + "Close/Last": "71.44", + "Volume": "4654899", + "Open": "71.04", + "High": "71.6792", + "Low": "70.12" + }, + { + "Date": "06/23/2017", + "Close/Last": "70.88", + "Volume": "3876504", + "Open": "70.40", + "High": "71.1192", + "Low": "70.00" + }, + { + "Date": "06/22/2017", + "Close/Last": "70.24", + "Volume": "3945915", + "Open": "70.40", + "High": "71.272", + "Low": "70.16" + }, + { + "Date": "06/21/2017", + "Close/Last": "69.68", + "Volume": "7614943", + "Open": "71.76", + "High": "72.72", + "Low": "69.20" + }, + { + "Date": "06/20/2017", + "Close/Last": "71.60", + "Volume": "5990074", + "Open": "71.40", + "High": "71.76", + "Low": "70.64" + }, + { + "Date": "06/19/2017", + "Close/Last": "72.96", + "Volume": "3218623", + "Open": "74.16", + "High": "74.40", + "Low": "72.88" + }, + { + "Date": "06/16/2017", + "Close/Last": "73.92", + "Volume": "2673148", + "Open": "74.08", + "High": "74.16", + "Low": "73.60" + }, + { + "Date": "06/15/2017", + "Close/Last": "73.44", + "Volume": "3947443", + "Open": "73.76", + "High": "73.92", + "Low": "73.28" + }, + { + "Date": "06/14/2017", + "Close/Last": "73.84", + "Volume": "7565933", + "Open": "76.32", + "High": "76.72", + "Low": "73.60" + }, + { + "Date": "06/13/2017", + "Close/Last": "76.80", + "Volume": "3230254", + "Open": "76.08", + "High": "76.96", + "Low": "75.28" + }, + { + "Date": "06/12/2017", + "Close/Last": "76.16", + "Volume": "3182758", + "Open": "76.88", + "High": "77.20", + "Low": "76.08" + }, + { + "Date": "06/09/2017", + "Close/Last": "75.92", + "Volume": "3201894", + "Open": "75.52", + "High": "76.36", + "Low": "75.28" + }, + { + "Date": "06/08/2017", + "Close/Last": "75.44", + "Volume": "5097538", + "Open": "75.20", + "High": "76.24", + "Low": "74.96" + }, + { + "Date": "06/07/2017", + "Close/Last": "75.68", + "Volume": "7331084", + "Open": "78.72", + "High": "79.04", + "Low": "75.52" + }, + { + "Date": "06/06/2017", + "Close/Last": "79.76", + "Volume": "3290993", + "Open": "77.92", + "High": "79.92", + "Low": "77.84" + }, + { + "Date": "06/05/2017", + "Close/Last": "78.40", + "Volume": "3513590", + "Open": "77.76", + "High": "78.52", + "Low": "77.44" + }, + { + "Date": "06/02/2017", + "Close/Last": "78.88", + "Volume": "3838340", + "Open": "78.64", + "High": "79.44", + "Low": "77.84" + }, + { + "Date": "06/01/2017", + "Close/Last": "79.28", + "Volume": "3731078", + "Open": "80.08", + "High": "81.28", + "Low": "79.28" + }, + { + "Date": "05/31/2017", + "Close/Last": "79.68", + "Volume": "4148784", + "Open": "79.88", + "High": "80.36", + "Low": "78.88" + }, + { + "Date": "05/30/2017", + "Close/Last": "81.92", + "Volume": "1988321", + "Open": "81.36", + "High": "82.3776", + "Low": "81.04" + }, + { + "Date": "05/26/2017", + "Close/Last": "82.24", + "Volume": "3925260", + "Open": "81.12", + "High": "82.40", + "Low": "80.68" + }, + { + "Date": "05/25/2017", + "Close/Last": "80.32", + "Volume": "10469035", + "Open": "84.00", + "High": "84.64", + "Low": "80.08" + }, + { + "Date": "05/24/2017", + "Close/Last": "84.80", + "Volume": "4145035", + "Open": "84.96", + "High": "85.60", + "Low": "84.32" + }, + { + "Date": "05/23/2017", + "Close/Last": "85.12", + "Volume": "3280696", + "Open": "84.64", + "High": "85.20", + "Low": "84.32" + }, + { + "Date": "05/22/2017", + "Close/Last": "84.32", + "Volume": "3061638", + "Open": "84.40", + "High": "84.80", + "Low": "84.00" + }, + { + "Date": "05/19/2017", + "Close/Last": "83.84", + "Volume": "3061874", + "Open": "83.16", + "High": "83.92", + "Low": "83.04" + }, + { + "Date": "05/18/2017", + "Close/Last": "82.08", + "Volume": "2660991", + "Open": "81.04", + "High": "82.48", + "Low": "80.72" + }, + { + "Date": "05/17/2017", + "Close/Last": "81.52", + "Volume": "3381110", + "Open": "81.52", + "High": "82.32", + "Low": "80.76" + }, + { + "Date": "05/16/2017", + "Close/Last": "80.88", + "Volume": "2101454", + "Open": "81.76", + "High": "82.08", + "Low": "80.72" + }, + { + "Date": "05/15/2017", + "Close/Last": "81.36", + "Volume": "4588503", + "Open": "82.16", + "High": "82.24", + "Low": "81.04" + }, + { + "Date": "05/12/2017", + "Close/Last": "79.60", + "Volume": "2428899", + "Open": "79.76", + "High": "79.84", + "Low": "78.80" + }, + { + "Date": "05/11/2017", + "Close/Last": "79.52", + "Volume": "2420700", + "Open": "79.92", + "High": "80.32", + "Low": "79.20" + }, + { + "Date": "05/10/2017", + "Close/Last": "78.88", + "Volume": "4169556", + "Open": "77.60", + "High": "79.60", + "Low": "77.44" + }, + { + "Date": "05/09/2017", + "Close/Last": "76.56", + "Volume": "2547510", + "Open": "77.12", + "High": "77.36", + "Low": "75.84" + }, + { + "Date": "05/08/2017", + "Close/Last": "77.36", + "Volume": "3810744", + "Open": "77.20", + "High": "78.00", + "Low": "76.24" + }, + { + "Date": "05/05/2017", + "Close/Last": "77.28", + "Volume": "4443159", + "Open": "75.76", + "High": "77.76", + "Low": "75.76" + }, + { + "Date": "05/04/2017", + "Close/Last": "75.68", + "Volume": "8773923", + "Open": "78.00", + "High": "78.08", + "Low": "75.44" + }, + { + "Date": "05/03/2017", + "Close/Last": "79.44", + "Volume": "4563884", + "Open": "79.68", + "High": "80.04", + "Low": "78.88" + }, + { + "Date": "05/02/2017", + "Close/Last": "79.36", + "Volume": "5372443", + "Open": "81.36", + "High": "81.36", + "Low": "78.88" + }, + { + "Date": "05/01/2017", + "Close/Last": "81.20", + "Volume": "2006659", + "Open": "81.52", + "High": "81.712", + "Low": "80.96" + }, + { + "Date": "04/28/2017", + "Close/Last": "81.92", + "Volume": "1984534", + "Open": "82.32", + "High": "82.64", + "Low": "81.36" + }, + { + "Date": "04/27/2017", + "Close/Last": "81.92", + "Volume": "4247908", + "Open": "81.04", + "High": "82.08", + "Low": "80.32" + }, + { + "Date": "04/26/2017", + "Close/Last": "82.08", + "Volume": "3349739", + "Open": "81.92", + "High": "83.68", + "Low": "81.76" + }, + { + "Date": "04/25/2017", + "Close/Last": "82.88", + "Volume": "2959741", + "Open": "81.84", + "High": "83.04", + "Low": "81.44" + }, + { + "Date": "04/24/2017", + "Close/Last": "82.00", + "Volume": "3467728", + "Open": "82.32", + "High": "82.48", + "Low": "81.68" + }, + { + "Date": "04/21/2017", + "Close/Last": "82.56", + "Volume": "4828600", + "Open": "84.40", + "High": "84.40", + "Low": "82.00" + }, + { + "Date": "04/20/2017", + "Close/Last": "84.32", + "Volume": "3607324", + "Open": "84.64", + "High": "85.44", + "Low": "84.16" + }, + { + "Date": "04/19/2017", + "Close/Last": "84.96", + "Volume": "6285070", + "Open": "88.24", + "High": "88.40", + "Low": "84.16" + }, + { + "Date": "04/18/2017", + "Close/Last": "88.32", + "Volume": "1810845", + "Open": "88.00", + "High": "88.80", + "Low": "87.52" + }, + { + "Date": "04/17/2017", + "Close/Last": "88.48", + "Volume": "1855609", + "Open": "89.04", + "High": "89.20", + "Low": "88.32" + }, + { + "Date": "04/13/2017", + "Close/Last": "89.04", + "Volume": "2171163", + "Open": "89.44", + "High": "89.60", + "Low": "88.80" + }, + { + "Date": "04/12/2017", + "Close/Last": "88.88", + "Volume": "3220336", + "Open": "89.92", + "High": "90.08", + "Low": "88.64" + }, + { + "Date": "04/11/2017", + "Close/Last": "89.36", + "Volume": "3064364", + "Open": "89.04", + "High": "89.68", + "Low": "88.48" + }, + { + "Date": "04/10/2017", + "Close/Last": "89.12", + "Volume": "2764163", + "Open": "88.56", + "High": "89.12", + "Low": "88.32" + }, + { + "Date": "04/07/2017", + "Close/Last": "87.68", + "Volume": "2401060", + "Open": "87.12", + "High": "87.76", + "Low": "86.96" + }, + { + "Date": "04/06/2017", + "Close/Last": "86.88", + "Volume": "2739679", + "Open": "86.56", + "High": "87.04", + "Low": "86.40" + }, + { + "Date": "04/05/2017", + "Close/Last": "85.44", + "Volume": "3619756", + "Open": "86.72", + "High": "87.12", + "Low": "85.20" + }, + { + "Date": "04/04/2017", + "Close/Last": "85.68", + "Volume": "3045923", + "Open": "85.04", + "High": "85.92", + "Low": "84.72" + }, + { + "Date": "04/03/2017", + "Close/Last": "84.40", + "Volume": "2099411", + "Open": "84.92", + "High": "85.04", + "Low": "84.16" + }, + { + "Date": "03/31/2017", + "Close/Last": "85.12", + "Volume": "2426790", + "Open": "84.16", + "High": "85.28", + "Low": "84.08" + }, + { + "Date": "03/30/2017", + "Close/Last": "84.56", + "Volume": "3567726", + "Open": "83.76", + "High": "84.72", + "Low": "83.52" + }, + { + "Date": "03/29/2017", + "Close/Last": "82.96", + "Volume": "2893743", + "Open": "81.44", + "High": "83.20", + "Low": "81.36" + }, + { + "Date": "03/28/2017", + "Close/Last": "81.20", + "Volume": "2225853", + "Open": "80.88", + "High": "81.84", + "Low": "80.72" + }, + { + "Date": "03/27/2017", + "Close/Last": "80.32", + "Volume": "2810814", + "Open": "79.44", + "High": "80.36", + "Low": "79.04" + }, + { + "Date": "03/24/2017", + "Close/Last": "80.72", + "Volume": "2014251", + "Open": "80.40", + "High": "80.80", + "Low": "79.84" + }, + { + "Date": "03/23/2017", + "Close/Last": "80.08", + "Volume": "2323200", + "Open": "80.32", + "High": "80.56", + "Low": "79.92" + }, + { + "Date": "03/22/2017", + "Close/Last": "80.96", + "Volume": "2793505", + "Open": "80.12", + "High": "81.12", + "Low": "79.04" + }, + { + "Date": "03/21/2017", + "Close/Last": "80.88", + "Volume": "3099039", + "Open": "82.40", + "High": "82.64", + "Low": "80.56" + }, + { + "Date": "03/20/2017", + "Close/Last": "82.204", + "Volume": "1720933", + "Open": "82.08", + "High": "82.88", + "Low": "81.76" + }, + { + "Date": "03/17/2017", + "Close/Last": "82.64", + "Volume": "2235368", + "Open": "83.36", + "High": "83.44", + "Low": "82.56" + }, + { + "Date": "03/16/2017", + "Close/Last": "82.88", + "Volume": "2801615", + "Open": "83.12", + "High": "83.20", + "Low": "82.32" + }, + { + "Date": "03/15/2017", + "Close/Last": "83.04", + "Volume": "4259774", + "Open": "82.48", + "High": "83.28", + "Low": "81.92" + }, + { + "Date": "03/14/2017", + "Close/Last": "81.52", + "Volume": "5453386", + "Open": "80.88", + "High": "81.68", + "Low": "80.16" + }, + { + "Date": "03/13/2017", + "Close/Last": "82.24", + "Volume": "5134378", + "Open": "82.32", + "High": "82.72", + "Low": "81.76" + }, + { + "Date": "03/10/2017", + "Close/Last": "82.32", + "Volume": "5451381", + "Open": "84.16", + "High": "84.16", + "Low": "82.00" + }, + { + "Date": "03/09/2017", + "Close/Last": "84.24", + "Volume": "6022544", + "Open": "84.56", + "High": "84.72", + "Low": "82.56" + }, + { + "Date": "03/08/2017", + "Close/Last": "85.36", + "Volume": "8196364", + "Open": "88.88", + "High": "89.72", + "Low": "84.96" + }, + { + "Date": "03/07/2017", + "Close/Last": "90.16", + "Volume": "1359956", + "Open": "91.04", + "High": "91.12", + "Low": "90.08" + }, + { + "Date": "03/06/2017", + "Close/Last": "90.24", + "Volume": "1953559", + "Open": "90.56", + "High": "90.88", + "Low": "89.9216" + }, + { + "Date": "03/03/2017", + "Close/Last": "90.32", + "Volume": "1803199", + "Open": "89.52", + "High": "90.64", + "Low": "89.44" + }, + { + "Date": "03/02/2017", + "Close/Last": "89.36", + "Volume": "2708148", + "Open": "89.68", + "High": "90.36", + "Low": "89.20" + }, + { + "Date": "03/01/2017", + "Close/Last": "91.20", + "Volume": "1818010", + "Open": "92.08", + "High": "92.40", + "Low": "91.20" + }, + { + "Date": "02/28/2017", + "Close/Last": "91.60", + "Volume": "2110789", + "Open": "90.88", + "High": "91.72", + "Low": "90.24" + }, + { + "Date": "02/27/2017", + "Close/Last": "91.76", + "Volume": "1293309", + "Open": "92.48", + "High": "92.52", + "Low": "91.60" + }, + { + "Date": "02/24/2017", + "Close/Last": "91.68", + "Volume": "1415231", + "Open": "91.52", + "High": "92.08", + "Low": "91.52" + }, + { + "Date": "02/23/2017", + "Close/Last": "92.24", + "Volume": "2400925", + "Open": "92.88", + "High": "93.20", + "Low": "91.96" + }, + { + "Date": "02/22/2017", + "Close/Last": "90.88", + "Volume": "2308606", + "Open": "91.04", + "High": "91.20", + "Low": "90.56" + }, + { + "Date": "02/21/2017", + "Close/Last": "92.32", + "Volume": "3138045", + "Open": "93.04", + "High": "93.12", + "Low": "92.08" + }, + { + "Date": "02/17/2017", + "Close/Last": "91.12", + "Volume": "1726276", + "Open": "90.56", + "High": "91.34", + "Low": "90.48" + }, + { + "Date": "02/16/2017", + "Close/Last": "91.28", + "Volume": "1721538", + "Open": "91.52", + "High": "91.60", + "Low": "90.16" + }, + { + "Date": "02/15/2017", + "Close/Last": "90.88", + "Volume": "2451285", + "Open": "90.64", + "High": "91.60", + "Low": "90.56" + }, + { + "Date": "02/14/2017", + "Close/Last": "91.04", + "Volume": "2317779", + "Open": "91.84", + "High": "91.92", + "Low": "90.80" + }, + { + "Date": "02/13/2017", + "Close/Last": "90.56", + "Volume": "2559234", + "Open": "90.96", + "High": "91.20", + "Low": "90.40" + }, + { + "Date": "02/10/2017", + "Close/Last": "92.00", + "Volume": "3324580", + "Open": "92.24", + "High": "92.60", + "Low": "91.84" + }, + { + "Date": "02/09/2017", + "Close/Last": "90.80", + "Volume": "2549918", + "Open": "91.08", + "High": "91.12", + "Low": "90.32" + }, + { + "Date": "02/08/2017", + "Close/Last": "89.84", + "Volume": "3433150", + "Open": "88.88", + "High": "90.24", + "Low": "88.32" + }, + { + "Date": "02/07/2017", + "Close/Last": "89.52", + "Volume": "4721225", + "Open": "89.68", + "High": "89.84", + "Low": "88.88" + }, + { + "Date": "02/06/2017", + "Close/Last": "91.04", + "Volume": "3049864", + "Open": "92.16", + "High": "92.32", + "Low": "90.72" + }, + { + "Date": "02/03/2017", + "Close/Last": "92.32", + "Volume": "2614629", + "Open": "91.92", + "High": "92.96", + "Low": "91.68" + }, + { + "Date": "02/02/2017", + "Close/Last": "92.08", + "Volume": "2461850", + "Open": "92.56", + "High": "92.72", + "Low": "91.44" + }, + { + "Date": "02/01/2017", + "Close/Last": "91.84", + "Volume": "2514309", + "Open": "91.36", + "High": "92.40", + "Low": "90.64" + }, + { + "Date": "01/31/2017", + "Close/Last": "90.56", + "Volume": "2395155", + "Open": "91.20", + "High": "91.84", + "Low": "90.24" + }, + { + "Date": "01/30/2017", + "Close/Last": "90.24", + "Volume": "2046369", + "Open": "90.80", + "High": "90.836", + "Low": "89.84" + }, + { + "Date": "01/27/2017", + "Close/Last": "91.20", + "Volume": "2486908", + "Open": "91.20", + "High": "91.52", + "Low": "90.16" + }, + { + "Date": "01/26/2017", + "Close/Last": "92.24", + "Volume": "2713983", + "Open": "91.52", + "High": "92.64", + "Low": "91.36" + }, + { + "Date": "01/25/2017", + "Close/Last": "90.48", + "Volume": "2383914", + "Open": "90.36", + "High": "91.64", + "Low": "90.16" + }, + { + "Date": "01/24/2017", + "Close/Last": "90.96", + "Volume": "1920221", + "Open": "90.96", + "High": "91.84", + "Low": "90.88" + }, + { + "Date": "01/23/2017", + "Close/Last": "90.56", + "Volume": "1830533", + "Open": "89.68", + "High": "91.02", + "Low": "89.68" + }, + { + "Date": "01/20/2017", + "Close/Last": "91.12", + "Volume": "3321498", + "Open": "91.60", + "High": "92.00", + "Low": "90.96" + }, + { + "Date": "01/19/2017", + "Close/Last": "89.36", + "Volume": "1958106", + "Open": "89.92", + "High": "90.32", + "Low": "88.80" + }, + { + "Date": "01/18/2017", + "Close/Last": "89.28", + "Volume": "3815844", + "Open": "89.52", + "High": "90.96", + "Low": "88.64" + }, + { + "Date": "01/17/2017", + "Close/Last": "91.44", + "Volume": "2120843", + "Open": "92.80", + "High": "92.96", + "Low": "91.20" + }, + { + "Date": "01/13/2017", + "Close/Last": "91.28", + "Volume": "1966243", + "Open": "91.60", + "High": "92.24", + "Low": "90.96" + }, + { + "Date": "01/12/2017", + "Close/Last": "92.32", + "Volume": "3410739", + "Open": "92.80", + "High": "93.04", + "Low": "91.84" + }, + { + "Date": "01/11/2017", + "Close/Last": "90.96", + "Volume": "4002779", + "Open": "89.68", + "High": "91.852", + "Low": "88.5088" + }, + { + "Date": "01/10/2017", + "Close/Last": "88.56", + "Volume": "2969758", + "Open": "90.96", + "High": "90.96", + "Low": "88.56" + }, + { + "Date": "01/09/2017", + "Close/Last": "90.48", + "Volume": "2596933", + "Open": "92.16", + "High": "92.20", + "Low": "90.40" + }, + { + "Date": "01/06/2017", + "Close/Last": "93.44", + "Volume": "1908315", + "Open": "94.08", + "High": "94.48", + "Low": "92.96" + }, + { + "Date": "01/05/2017", + "Close/Last": "93.60", + "Volume": "2667923", + "Open": "93.52", + "High": "94.32", + "Low": "92.04" + }, + { + "Date": "01/04/2017", + "Close/Last": "92.64", + "Volume": "2254240", + "Open": "91.36", + "High": "93.00", + "Low": "90.88" + }, + { + "Date": "01/03/2017", + "Close/Last": "91.52", + "Volume": "4506735", + "Open": "95.84", + "High": "96.00", + "Low": "90.88" + }, + { + "Date": "12/30/2016", + "Close/Last": "93.76", + "Volume": "1855411", + "Open": "93.28", + "High": "93.76", + "Low": "93.12" + }, + { + "Date": "12/29/2016", + "Close/Last": "93.76", + "Volume": "2011421", + "Open": "94.00", + "High": "94.48", + "Low": "93.44" + }, + { + "Date": "12/28/2016", + "Close/Last": "94.00", + "Volume": "2207353", + "Open": "94.24", + "High": "94.72", + "Low": "93.92" + }, + { + "Date": "12/27/2016", + "Close/Last": "93.84", + "Volume": "1767338", + "Open": "93.12", + "High": "94.32", + "Low": "93.12" + }, + { + "Date": "12/23/2016", + "Close/Last": "92.48", + "Volume": "1324235", + "Open": "91.60", + "High": "92.5816", + "Low": "91.52" + }, + { + "Date": "12/22/2016", + "Close/Last": "91.68", + "Volume": "2284810", + "Open": "92.00", + "High": "92.72", + "Low": "91.68" + }, + { + "Date": "12/21/2016", + "Close/Last": "91.52", + "Volume": "2875385", + "Open": "93.16", + "High": "93.36", + "Low": "91.20" + }, + { + "Date": "12/20/2016", + "Close/Last": "92.96", + "Volume": "2373766", + "Open": "93.36", + "High": "93.76", + "Low": "92.60" + }, + { + "Date": "12/19/2016", + "Close/Last": "92.00", + "Volume": "2389255", + "Open": "92.16", + "High": "92.84", + "Low": "91.72" + }, + { + "Date": "12/16/2016", + "Close/Last": "92.40", + "Volume": "4191184", + "Open": "91.52", + "High": "92.64", + "Low": "91.16" + }, + { + "Date": "12/15/2016", + "Close/Last": "90.88", + "Volume": "4564411", + "Open": "89.52", + "High": "91.60", + "Low": "89.36" + }, + { + "Date": "12/14/2016", + "Close/Last": "90.56", + "Volume": "5094488", + "Open": "92.72", + "High": "93.80", + "Low": "90.40" + }, + { + "Date": "12/13/2016", + "Close/Last": "93.84", + "Volume": "4135413", + "Open": "94.32", + "High": "94.48", + "Low": "92.96" + }, + { + "Date": "12/12/2016", + "Close/Last": "92.96", + "Volume": "6590450", + "Open": "95.20", + "High": "95.52", + "Low": "92.64" + }, + { + "Date": "12/09/2016", + "Close/Last": "91.52", + "Volume": "4101235", + "Open": "91.44", + "High": "91.68", + "Low": "90.88" + }, + { + "Date": "12/08/2016", + "Close/Last": "90.48", + "Volume": "4083438", + "Open": "89.20", + "High": "90.48", + "Low": "88.60" + }, + { + "Date": "12/07/2016", + "Close/Last": "88.72", + "Volume": "5283093", + "Open": "89.28", + "High": "90.04", + "Low": "88.56" + }, + { + "Date": "12/06/2016", + "Close/Last": "90.32", + "Volume": "3785084", + "Open": "89.76", + "High": "90.80", + "Low": "89.44" + }, + { + "Date": "12/05/2016", + "Close/Last": "90.80", + "Volume": "5664210", + "Open": "92.88", + "High": "93.04", + "Low": "90.72" + }, + { + "Date": "12/02/2016", + "Close/Last": "91.84", + "Volume": "4751686", + "Open": "91.20", + "High": "92.08", + "Low": "90.56" + }, + { + "Date": "12/01/2016", + "Close/Last": "90.64", + "Volume": "11345320", + "Open": "90.52", + "High": "92.16", + "Low": "90.08" + }, + { + "Date": "11/30/2016", + "Close/Last": "87.44", + "Volume": "13766725", + "Open": "85.36", + "High": "88.80", + "Low": "85.36" + }, + { + "Date": "11/29/2016", + "Close/Last": "80.48", + "Volume": "8359899", + "Open": "80.80", + "High": "81.20", + "Low": "79.76" + }, + { + "Date": "11/28/2016", + "Close/Last": "83.52", + "Volume": "7261760", + "Open": "83.76", + "High": "84.76", + "Low": "82.80" + }, + { + "Date": "11/25/2016", + "Close/Last": "82.64", + "Volume": "3716739", + "Open": "84.00", + "High": "84.40", + "Low": "82.24" + }, + { + "Date": "11/23/2016", + "Close/Last": "85.36", + "Volume": "3254261", + "Open": "84.80", + "High": "86.16", + "Low": "84.48" + }, + { + "Date": "11/22/2016", + "Close/Last": "85.04", + "Volume": "5527930", + "Open": "85.88", + "High": "86.48", + "Low": "83.92" + }, + { + "Date": "11/21/2016", + "Close/Last": "86.16", + "Volume": "5335453", + "Open": "84.80", + "High": "86.32", + "Low": "84.48" + }, + { + "Date": "11/18/2016", + "Close/Last": "82.56", + "Volume": "3470535", + "Open": "81.92", + "High": "82.64", + "Low": "80.9152" + }, + { + "Date": "11/17/2016", + "Close/Last": "81.04", + "Volume": "5033153", + "Open": "83.52", + "High": "83.84", + "Low": "80.96" + }, + { + "Date": "11/16/2016", + "Close/Last": "81.84", + "Volume": "5146621", + "Open": "82.24", + "High": "83.68", + "Low": "81.24" + }, + { + "Date": "11/15/2016", + "Close/Last": "82.72", + "Volume": "7729866", + "Open": "80.64", + "High": "83.20", + "Low": "80.64" + }, + { + "Date": "11/14/2016", + "Close/Last": "78.96", + "Volume": "5592970", + "Open": "77.84", + "High": "79.04", + "Low": "76.48" + }, + { + "Date": "11/11/2016", + "Close/Last": "78.16", + "Volume": "6019836", + "Open": "79.04", + "High": "79.20", + "Low": "77.92" + }, + { + "Date": "11/10/2016", + "Close/Last": "80.32", + "Volume": "4238420", + "Open": "80.80", + "High": "81.64", + "Low": "80.32" + }, + { + "Date": "11/09/2016", + "Close/Last": "82.24", + "Volume": "5007306", + "Open": "81.12", + "High": "82.96", + "Low": "80.32" + }, + { + "Date": "11/08/2016", + "Close/Last": "80.80", + "Volume": "3650659", + "Open": "80.48", + "High": "82.00", + "Low": "80.20" + }, + { + "Date": "11/07/2016", + "Close/Last": "81.28", + "Volume": "4283898", + "Open": "80.48", + "High": "81.28", + "Low": "79.68" + }, + { + "Date": "11/04/2016", + "Close/Last": "79.84", + "Volume": "6992554", + "Open": "79.76", + "High": "80.9608", + "Low": "78.72" + }, + { + "Date": "11/03/2016", + "Close/Last": "80.64", + "Volume": "4853703", + "Open": "81.92", + "High": "82.16", + "Low": "80.12" + }, + { + "Date": "11/02/2016", + "Close/Last": "82.24", + "Volume": "6197900", + "Open": "82.80", + "High": "83.68", + "Low": "81.20" + }, + { + "Date": "11/01/2016", + "Close/Last": "84.56", + "Volume": "4283496", + "Open": "85.20", + "High": "85.52", + "Low": "83.44" + }, + { + "Date": "10/31/2016", + "Close/Last": "84.24", + "Volume": "5644866", + "Open": "86.72", + "High": "87.0048", + "Low": "84.24" + }, + { + "Date": "10/28/2016", + "Close/Last": "88.08", + "Volume": "3620910", + "Open": "88.80", + "High": "89.80", + "Low": "87.44" + }, + { + "Date": "10/27/2016", + "Close/Last": "89.68", + "Volume": "3079334", + "Open": "89.68", + "High": "90.40", + "Low": "88.9952" + }, + { + "Date": "10/26/2016", + "Close/Last": "88.72", + "Volume": "7191256", + "Open": "88.56", + "High": "90.48", + "Low": "88.24" + }, + { + "Date": "10/25/2016", + "Close/Last": "89.92", + "Volume": "5808766", + "Open": "90.72", + "High": "91.36", + "Low": "89.76" + }, + { + "Date": "10/24/2016", + "Close/Last": "91.44", + "Volume": "6365556", + "Open": "90.80", + "High": "91.52", + "Low": "89.60" + }, + { + "Date": "10/21/2016", + "Close/Last": "91.84", + "Volume": "4955044", + "Open": "91.20", + "High": "92.00", + "Low": "90.64" + }, + { + "Date": "10/20/2016", + "Close/Last": "91.44", + "Volume": "5632948", + "Open": "91.92", + "High": "92.32", + "Low": "91.08" + }, + { + "Date": "10/19/2016", + "Close/Last": "93.28", + "Volume": "5978506", + "Open": "92.56", + "High": "94.32", + "Low": "92.40" + }, + { + "Date": "10/18/2016", + "Close/Last": "91.60", + "Volume": "4775736", + "Open": "91.84", + "High": "92.00", + "Low": "90.56" + }, + { + "Date": "10/17/2016", + "Close/Last": "90.96", + "Volume": "4500773", + "Open": "91.28", + "High": "91.4392", + "Low": "90.16" + }, + { + "Date": "10/14/2016", + "Close/Last": "91.52", + "Volume": "6644906", + "Open": "92.00", + "High": "92.0744", + "Low": "90.80" + }, + { + "Date": "10/13/2016", + "Close/Last": "91.92", + "Volume": "7646913", + "Open": "91.36", + "High": "92.08", + "Low": "89.92" + }, + { + "Date": "10/12/2016", + "Close/Last": "91.44", + "Volume": "5776954", + "Open": "91.68", + "High": "91.92", + "Low": "90.88" + }, + { + "Date": "10/11/2016", + "Close/Last": "92.64", + "Volume": "7656749", + "Open": "93.52", + "High": "93.92", + "Low": "91.84" + }, + { + "Date": "10/10/2016", + "Close/Last": "93.36", + "Volume": "6488908", + "Open": "92.24", + "High": "94.16", + "Low": "92.16" + }, + { + "Date": "10/07/2016", + "Close/Last": "90.64", + "Volume": "6803010", + "Open": "91.92", + "High": "92.08", + "Low": "90.16" + }, + { + "Date": "10/06/2016", + "Close/Last": "92.08", + "Volume": "5322811", + "Open": "91.76", + "High": "92.32", + "Low": "91.04" + }, + { + "Date": "10/05/2016", + "Close/Last": "90.80", + "Volume": "5759784", + "Open": "90.64", + "High": "91.20", + "Low": "89.84" + }, + { + "Date": "10/04/2016", + "Close/Last": "88.72", + "Volume": "7281136", + "Open": "89.44", + "High": "89.60", + "Low": "88.32" + }, + { + "Date": "10/03/2016", + "Close/Last": "88.80", + "Volume": "4688306", + "Open": "88.32", + "High": "89.44", + "Low": "87.28" + }, + { + "Date": "09/30/2016", + "Close/Last": "87.44", + "Volume": "5448225", + "Open": "87.76", + "High": "88.12", + "Low": "87.04" + }, + { + "Date": "09/29/2016", + "Close/Last": "86.96", + "Volume": "7903311", + "Open": "86.16", + "High": "88.16", + "Low": "85.68" + }, + { + "Date": "09/28/2016", + "Close/Last": "85.20", + "Volume": "11701254", + "Open": "82.40", + "High": "86.56", + "Low": "80.96" + }, + { + "Date": "09/27/2016", + "Close/Last": "81.20", + "Volume": "6930710", + "Open": "81.52", + "High": "82.28", + "Low": "80.64" + }, + { + "Date": "09/26/2016", + "Close/Last": "83.44", + "Volume": "5342298", + "Open": "82.72", + "High": "84.32", + "Low": "82.48" + }, + { + "Date": "09/23/2016", + "Close/Last": "81.52", + "Volume": "6421306", + "Open": "83.92", + "High": "84.64", + "Low": "80.72" + }, + { + "Date": "09/22/2016", + "Close/Last": "84.24", + "Volume": "6664925", + "Open": "84.56", + "High": "84.88", + "Low": "83.84" + }, + { + "Date": "09/21/2016", + "Close/Last": "83.20", + "Volume": "5497658", + "Open": "82.00", + "High": "83.28", + "Low": "81.68" + }, + { + "Date": "09/20/2016", + "Close/Last": "80.56", + "Volume": "5559751", + "Open": "78.96", + "High": "81.04", + "Low": "78.56" + }, + { + "Date": "09/19/2016", + "Close/Last": "79.84", + "Volume": "5719578", + "Open": "80.24", + "High": "81.60", + "Low": "79.84" + }, + { + "Date": "09/16/2016", + "Close/Last": "80.00", + "Volume": "4880230", + "Open": "79.44", + "High": "80.56", + "Low": "79.20" + }, + { + "Date": "09/15/2016", + "Close/Last": "81.12", + "Volume": "4770799", + "Open": "81.12", + "High": "82.064", + "Low": "80.08" + }, + { + "Date": "09/14/2016", + "Close/Last": "80.72", + "Volume": "6733529", + "Open": "82.16", + "High": "83.44", + "Low": "80.32" + }, + { + "Date": "09/13/2016", + "Close/Last": "82.96", + "Volume": "4789081", + "Open": "83.92", + "High": "84.52", + "Low": "82.80" + }, + { + "Date": "09/12/2016", + "Close/Last": "85.12", + "Volume": "3353608", + "Open": "83.20", + "High": "85.88", + "Low": "82.96" + }, + { + "Date": "09/09/2016", + "Close/Last": "84.72", + "Volume": "3608375", + "Open": "86.24", + "High": "86.56", + "Low": "84.64" + }, + { + "Date": "09/08/2016", + "Close/Last": "87.68", + "Volume": "6775936", + "Open": "85.68", + "High": "88.24", + "Low": "84.64" + }, + { + "Date": "09/07/2016", + "Close/Last": "84.16", + "Volume": "4444985", + "Open": "83.20", + "High": "84.32", + "Low": "82.48" + }, + { + "Date": "09/06/2016", + "Close/Last": "83.12", + "Volume": "4202676", + "Open": "81.68", + "High": "83.20", + "Low": "81.28" + }, + { + "Date": "09/02/2016", + "Close/Last": "81.92", + "Volume": "4646676", + "Open": "81.60", + "High": "82.72", + "Low": "81.24" + }, + { + "Date": "09/01/2016", + "Close/Last": "80.48", + "Volume": "7378133", + "Open": "81.52", + "High": "82.16", + "Low": "79.60" + }, + { + "Date": "08/31/2016", + "Close/Last": "82.88", + "Volume": "3812726", + "Open": "84.96", + "High": "85.28", + "Low": "82.3536" + }, + { + "Date": "08/30/2016", + "Close/Last": "85.84", + "Volume": "3419585", + "Open": "87.44", + "High": "87.76", + "Low": "85.52" + }, + { + "Date": "08/29/2016", + "Close/Last": "86.80", + "Volume": "3095246", + "Open": "86.64", + "High": "87.384", + "Low": "86.2864" + }, + { + "Date": "08/26/2016", + "Close/Last": "87.60", + "Volume": "3284451", + "Open": "87.52", + "High": "89.68", + "Low": "86.8008" + }, + { + "Date": "08/25/2016", + "Close/Last": "87.60", + "Volume": "2956740", + "Open": "86.40", + "High": "87.80", + "Low": "86.08" + }, + { + "Date": "08/24/2016", + "Close/Last": "86.56", + "Volume": "3724506", + "Open": "87.52", + "High": "88.24", + "Low": "85.92" + }, + { + "Date": "08/23/2016", + "Close/Last": "88.7264", + "Volume": "5968138", + "Open": "86.40", + "High": "89.44", + "Low": "86.24" + }, + { + "Date": "08/22/2016", + "Close/Last": "87.76", + "Volume": "3106561", + "Open": "88.76", + "High": "88.88", + "Low": "87.60" + }, + { + "Date": "08/19/2016", + "Close/Last": "90.72", + "Volume": "3869293", + "Open": "90.72", + "High": "91.00", + "Low": "89.84" + }, + { + "Date": "08/18/2016", + "Close/Last": "90.40", + "Volume": "7360306", + "Open": "88.88", + "High": "90.72", + "Low": "88.88" + }, + { + "Date": "08/17/2016", + "Close/Last": "87.92", + "Volume": "4164954", + "Open": "87.04", + "High": "88.16", + "Low": "86.04" + }, + { + "Date": "08/16/2016", + "Close/Last": "87.36", + "Volume": "4259684", + "Open": "86.32", + "High": "87.68", + "Low": "85.60" + }, + { + "Date": "08/15/2016", + "Close/Last": "86.08", + "Volume": "4239873", + "Open": "84.72", + "High": "86.24", + "Low": "84.48" + }, + { + "Date": "08/12/2016", + "Close/Last": "84.00", + "Volume": "3985608", + "Open": "82.40", + "High": "84.00", + "Low": "82.08" + }, + { + "Date": "08/11/2016", + "Close/Last": "81.68", + "Volume": "3939118", + "Open": "79.12", + "High": "82.56", + "Low": "78.88" + }, + { + "Date": "08/10/2016", + "Close/Last": "78.16", + "Volume": "3865188", + "Open": "80.80", + "High": "81.68", + "Low": "78.00" + }, + { + "Date": "08/09/2016", + "Close/Last": "80.56", + "Volume": "3212319", + "Open": "81.52", + "High": "81.92", + "Low": "80.08" + }, + { + "Date": "08/08/2016", + "Close/Last": "80.80", + "Volume": "3610721", + "Open": "80.24", + "High": "81.68", + "Low": "80.16" + }, + { + "Date": "08/05/2016", + "Close/Last": "78.88", + "Volume": "3851613", + "Open": "78.64", + "High": "78.96", + "Low": "77.28" + }, + { + "Date": "08/04/2016", + "Close/Last": "78.72", + "Volume": "3776424", + "Open": "76.52", + "High": "79.28", + "Low": "76.32" + }, + { + "Date": "08/03/2016", + "Close/Last": "77.52", + "Volume": "4551790", + "Open": "74.80", + "High": "77.52", + "Low": "73.84" + }, + { + "Date": "08/02/2016", + "Close/Last": "74.64", + "Volume": "3780275", + "Open": "76.72", + "High": "77.04", + "Low": "73.92" + }, + { + "Date": "08/01/2016", + "Close/Last": "75.28", + "Volume": "4740224", + "Open": "76.96", + "High": "77.172", + "Low": "75.04" + }, + { + "Date": "07/29/2016", + "Close/Last": "78.08", + "Volume": "3186686", + "Open": "77.04", + "High": "78.48", + "Low": "76.40" + }, + { + "Date": "07/28/2016", + "Close/Last": "77.36", + "Volume": "3530093", + "Open": "78.80", + "High": "79.12", + "Low": "77.28" + }, + { + "Date": "07/27/2016", + "Close/Last": "79.20", + "Volume": "3611570", + "Open": "80.80", + "High": "81.36", + "Low": "78.48" + }, + { + "Date": "07/26/2016", + "Close/Last": "80.64", + "Volume": "2973415", + "Open": "80.80", + "High": "81.34", + "Low": "80.16" + }, + { + "Date": "07/25/2016", + "Close/Last": "81.04", + "Volume": "3038064", + "Open": "81.60", + "High": "81.84", + "Low": "80.88" + }, + { + "Date": "07/22/2016", + "Close/Last": "83.36", + "Volume": "2810475", + "Open": "83.92", + "High": "84.00", + "Low": "82.40" + }, + { + "Date": "07/21/2016", + "Close/Last": "83.92", + "Volume": "2523618", + "Open": "85.44", + "High": "86.00", + "Low": "83.92" + }, + { + "Date": "07/20/2016", + "Close/Last": "85.84", + "Volume": "3313016", + "Open": "84.40", + "High": "86.80", + "Low": "84.08" + }, + { + "Date": "07/19/2016", + "Close/Last": "85.60", + "Volume": "2211085", + "Open": "86.32", + "High": "86.56", + "Low": "85.44" + }, + { + "Date": "07/18/2016", + "Close/Last": "86.56", + "Volume": "2472456", + "Open": "86.32", + "High": "87.04", + "Low": "85.76" + }, + { + "Date": "07/15/2016", + "Close/Last": "87.92", + "Volume": "2923965", + "Open": "87.92", + "High": "88.612", + "Low": "87.12" + }, + { + "Date": "07/14/2016", + "Close/Last": "86.96", + "Volume": "2677904", + "Open": "86.88", + "High": "87.60", + "Low": "86.08" + }, + { + "Date": "07/13/2016", + "Close/Last": "86.00", + "Volume": "4287425", + "Open": "88.56", + "High": "89.20", + "Low": "85.20" + }, + { + "Date": "07/12/2016", + "Close/Last": "89.52", + "Volume": "3822876", + "Open": "88.32", + "High": "89.84", + "Low": "87.12" + }, + { + "Date": "07/11/2016", + "Close/Last": "85.20", + "Volume": "2092620", + "Open": "87.28", + "High": "87.60", + "Low": "85.12" + }, + { + "Date": "07/08/2016", + "Close/Last": "86.64", + "Volume": "2691971", + "Open": "87.28", + "High": "87.60", + "Low": "85.68" + }, + { + "Date": "07/07/2016", + "Close/Last": "86.56", + "Volume": "4529833", + "Open": "92.00", + "High": "92.32", + "Low": "85.88" + }, + { + "Date": "07/06/2016", + "Close/Last": "90.64", + "Volume": "2174818", + "Open": "88.72", + "High": "91.28", + "Low": "88.10" + }, + { + "Date": "07/05/2016", + "Close/Last": "89.44", + "Volume": "3767038", + "Open": "90.80", + "High": "90.96", + "Low": "88.7192" + }, + { + "Date": "07/01/2016", + "Close/Last": "94.24", + "Volume": "2570761", + "Open": "92.16", + "High": "94.24", + "Low": "92.00" + }, + { + "Date": "06/30/2016", + "Close/Last": "92.56", + "Volume": "2752196", + "Open": "93.28", + "High": "94.316", + "Low": "92.16" + }, + { + "Date": "06/29/2016", + "Close/Last": "94.32", + "Volume": "3099246", + "Open": "92.40", + "High": "95.68", + "Low": "92.00" + }, + { + "Date": "06/28/2016", + "Close/Last": "91.76", + "Volume": "2912734", + "Open": "91.20", + "High": "91.76", + "Low": "89.608" + }, + { + "Date": "06/27/2016", + "Close/Last": "89.52", + "Volume": "3123629", + "Open": "89.76", + "High": "89.76", + "Low": "87.68" + }, + { + "Date": "06/24/2016", + "Close/Last": "91.20", + "Volume": "4094748", + "Open": "91.04", + "High": "92.64", + "Low": "90.88" + }, + { + "Date": "06/23/2016", + "Close/Last": "95.84", + "Volume": "2356860", + "Open": "95.36", + "High": "96.00", + "Low": "94.24" + }, + { + "Date": "06/22/2016", + "Close/Last": "93.92", + "Volume": "3244234", + "Open": "95.92", + "High": "96.32", + "Low": "92.64" + }, + { + "Date": "06/21/2016", + "Close/Last": "95.12", + "Volume": "2711665", + "Open": "94.04", + "High": "95.52", + "Low": "93.52" + }, + { + "Date": "06/20/2016", + "Close/Last": "95.28", + "Volume": "3253763", + "Open": "94.56", + "High": "95.68", + "Low": "94.08" + }, + { + "Date": "06/17/2016", + "Close/Last": "93.28", + "Volume": "4359810", + "Open": "91.60", + "High": "93.36", + "Low": "91.12" + }, + { + "Date": "06/16/2016", + "Close/Last": "89.12", + "Volume": "3867400", + "Open": "91.20", + "High": "91.3296", + "Low": "88.88" + }, + { + "Date": "06/15/2016", + "Close/Last": "91.76", + "Volume": "2915079", + "Open": "92.56", + "High": "94.24", + "Low": "91.44" + }, + { + "Date": "06/14/2016", + "Close/Last": "93.84", + "Volume": "1975011", + "Open": "93.84", + "High": "94.3192", + "Low": "93.28" + }, + { + "Date": "06/13/2016", + "Close/Last": "94.08", + "Volume": "2268660", + "Open": "93.68", + "High": "95.52", + "Low": "93.60" + }, + { + "Date": "06/10/2016", + "Close/Last": "94.96", + "Volume": "2622415", + "Open": "96.16", + "High": "96.80", + "Low": "94.64" + }, + { + "Date": "06/09/2016", + "Close/Last": "98.00", + "Volume": "2240391", + "Open": "97.52", + "High": "98.56", + "Low": "97.52" + }, + { + "Date": "06/08/2016", + "Close/Last": "99.44", + "Volume": "3303723", + "Open": "98.72", + "High": "99.60", + "Low": "98.20" + }, + { + "Date": "06/07/2016", + "Close/Last": "97.76", + "Volume": "2275153", + "Open": "96.80", + "High": "97.92", + "Low": "96.56" + }, + { + "Date": "06/06/2016", + "Close/Last": "96.32", + "Volume": "2924783", + "Open": "96.08", + "High": "96.64", + "Low": "95.20" + }, + { + "Date": "06/03/2016", + "Close/Last": "94.56", + "Volume": "2391809", + "Open": "95.12", + "High": "95.12", + "Low": "93.60" + }, + { + "Date": "06/02/2016", + "Close/Last": "94.88", + "Volume": "2797210", + "Open": "93.36", + "High": "95.68", + "Low": "93.20" + }, + { + "Date": "06/01/2016", + "Close/Last": "95.44", + "Volume": "3192649", + "Open": "92.96", + "High": "95.44", + "Low": "92.48" + }, + { + "Date": "05/31/2016", + "Close/Last": "94.96", + "Volume": "2101496", + "Open": "95.84", + "High": "97.04", + "Low": "94.56" + }, + { + "Date": "05/27/2016", + "Close/Last": "95.84", + "Volume": "1760365", + "Open": "94.72", + "High": "95.92", + "Low": "94.40" + }, + { + "Date": "05/26/2016", + "Close/Last": "95.60", + "Volume": "2706475", + "Open": "96.88", + "High": "96.96", + "Low": "95.36" + }, + { + "Date": "05/25/2016", + "Close/Last": "96.24", + "Volume": "3131214", + "Open": "95.36", + "High": "96.40", + "Low": "94.28" + }, + { + "Date": "05/24/2016", + "Close/Last": "94.56", + "Volume": "2128359", + "Open": "93.36", + "High": "94.80", + "Low": "93.28" + }, + { + "Date": "05/23/2016", + "Close/Last": "93.28", + "Volume": "2029031", + "Open": "92.08", + "High": "93.5136", + "Low": "91.92" + }, + { + "Date": "05/20/2016", + "Close/Last": "94.00", + "Volume": "2396436", + "Open": "94.32", + "High": "94.88", + "Low": "92.88" + }, + { + "Date": "05/19/2016", + "Close/Last": "94.32", + "Volume": "2732188", + "Open": "92.64", + "High": "94.40", + "Low": "91.528" + }, + { + "Date": "05/18/2016", + "Close/Last": "93.60", + "Volume": "3674498", + "Open": "94.80", + "High": "96.00", + "Low": "93.60" + }, + { + "Date": "05/17/2016", + "Close/Last": "95.36", + "Volume": "2772985", + "Open": "94.00", + "High": "95.44", + "Low": "93.68" + }, + { + "Date": "05/16/2016", + "Close/Last": "94.08", + "Volume": "3331244", + "Open": "93.44", + "High": "94.32", + "Low": "93.04" + }, + { + "Date": "05/13/2016", + "Close/Last": "90.96", + "Volume": "1902730", + "Open": "90.80", + "High": "91.44", + "Low": "90.16" + }, + { + "Date": "05/12/2016", + "Close/Last": "91.60", + "Volume": "2992170", + "Open": "92.20", + "High": "92.24", + "Low": "89.76" + }, + { + "Date": "05/11/2016", + "Close/Last": "90.72", + "Volume": "3655536", + "Open": "87.28", + "High": "91.36", + "Low": "86.80" + }, + { + "Date": "05/10/2016", + "Close/Last": "87.92", + "Volume": "2619473", + "Open": "86.00", + "High": "88.16", + "Low": "85.76" + }, + { + "Date": "05/09/2016", + "Close/Last": "85.44", + "Volume": "2759071", + "Open": "86.88", + "High": "87.28", + "Low": "85.12" + }, + { + "Date": "05/06/2016", + "Close/Last": "87.68", + "Volume": "3298614", + "Open": "86.48", + "High": "89.20", + "Low": "86.24" + }, + { + "Date": "05/05/2016", + "Close/Last": "87.20", + "Volume": "4265504", + "Open": "89.84", + "High": "89.92", + "Low": "86.48" + }, + { + "Date": "05/04/2016", + "Close/Last": "86.32", + "Volume": "3083350", + "Open": "87.44", + "High": "88.2904", + "Low": "85.04" + }, + { + "Date": "05/03/2016", + "Close/Last": "85.92", + "Volume": "3545273", + "Open": "86.88", + "High": "87.04", + "Low": "85.24" + }, + { + "Date": "05/02/2016", + "Close/Last": "88.40", + "Volume": "2699531", + "Open": "89.92", + "High": "90.00", + "Low": "87.60" + }, + { + "Date": "04/29/2016", + "Close/Last": "90.40", + "Volume": "4348976", + "Open": "91.36", + "High": "92.00", + "Low": "88.96" + }, + { + "Date": "04/28/2016", + "Close/Last": "89.76", + "Volume": "3109961", + "Open": "89.28", + "High": "90.72", + "Low": "88.80" + }, + { + "Date": "04/27/2016", + "Close/Last": "89.12", + "Volume": "4734931", + "Open": "88.20", + "High": "89.72", + "Low": "86.08" + }, + { + "Date": "04/26/2016", + "Close/Last": "86.48", + "Volume": "2394333", + "Open": "85.28", + "High": "86.96", + "Low": "84.96" + }, + { + "Date": "04/25/2016", + "Close/Last": "84.40", + "Volume": "2742114", + "Open": "86.24", + "High": "86.48", + "Low": "83.76" + }, + { + "Date": "04/22/2016", + "Close/Last": "86.08", + "Volume": "3739914", + "Open": "86.00", + "High": "87.44", + "Low": "85.52" + }, + { + "Date": "04/21/2016", + "Close/Last": "85.76", + "Volume": "3390510", + "Open": "85.68", + "High": "86.56", + "Low": "84.64" + }, + { + "Date": "04/20/2016", + "Close/Last": "86.08", + "Volume": "5307483", + "Open": "81.92", + "High": "87.04", + "Low": "81.60" + }, + { + "Date": "04/19/2016", + "Close/Last": "83.52", + "Volume": "4661326", + "Open": "82.00", + "High": "84.32", + "Low": "81.76" + }, + { + "Date": "04/18/2016", + "Close/Last": "81.36", + "Volume": "4871516", + "Open": "78.72", + "High": "81.92", + "Low": "78.32" + }, + { + "Date": "04/15/2016", + "Close/Last": "82.00", + "Volume": "4370525", + "Open": "82.24", + "High": "82.64", + "Low": "81.04" + }, + { + "Date": "04/14/2016", + "Close/Last": "83.84", + "Volume": "3965808", + "Open": "84.64", + "High": "85.20", + "Low": "83.36" + }, + { + "Date": "04/13/2016", + "Close/Last": "84.08", + "Volume": "5363536", + "Open": "84.72", + "High": "85.92", + "Low": "83.84" + }, + { + "Date": "04/12/2016", + "Close/Last": "85.12", + "Volume": "7053366", + "Open": "82.96", + "High": "85.76", + "Low": "82.48" + }, + { + "Date": "04/11/2016", + "Close/Last": "82.24", + "Volume": "3616126", + "Open": "81.52", + "High": "82.72", + "Low": "81.20" + }, + { + "Date": "04/08/2016", + "Close/Last": "80.24", + "Volume": "5891568", + "Open": "79.80", + "High": "80.88", + "Low": "79.44" + }, + { + "Date": "04/07/2016", + "Close/Last": "76.08", + "Volume": "3517993", + "Open": "75.92", + "High": "76.3992", + "Low": "74.664" + }, + { + "Date": "04/06/2016", + "Close/Last": "76.80", + "Volume": "5705369", + "Open": "75.04", + "High": "77.04", + "Low": "74.56" + }, + { + "Date": "04/05/2016", + "Close/Last": "73.04", + "Volume": "5293548", + "Open": "72.56", + "High": "73.52", + "Low": "71.92" + }, + { + "Date": "04/04/2016", + "Close/Last": "72.64", + "Volume": "4821136", + "Open": "74.56", + "High": "75.68", + "Low": "72.40" + }, + { + "Date": "04/01/2016", + "Close/Last": "74.6336", + "Volume": "5030280", + "Open": "75.28", + "High": "75.64", + "Low": "74.56" + }, + { + "Date": "03/31/2016", + "Close/Last": "77.60", + "Volume": "4073205", + "Open": "77.44", + "High": "79.36", + "Low": "77.36" + }, + { + "Date": "03/30/2016", + "Close/Last": "77.84", + "Volume": "4613676", + "Open": "79.92", + "High": "81.04", + "Low": "77.60" + }, + { + "Date": "03/29/2016", + "Close/Last": "78.40", + "Volume": "4368526", + "Open": "77.68", + "High": "78.5592", + "Low": "77.04" + }, + { + "Date": "03/28/2016", + "Close/Last": "80.08", + "Volume": "3390504", + "Open": "80.08", + "High": "80.48", + "Low": "78.968" + }, + { + "Date": "03/24/2016", + "Close/Last": "80.48", + "Volume": "6320413", + "Open": "78.24", + "High": "80.80", + "Low": "77.92" + }, + { + "Date": "03/23/2016", + "Close/Last": "80.88", + "Volume": "4994683", + "Open": "82.64", + "High": "82.96", + "Low": "80.64" + }, + { + "Date": "03/22/2016", + "Close/Last": "84.32", + "Volume": "3530441", + "Open": "83.28", + "High": "85.12", + "Low": "83.04" + }, + { + "Date": "03/21/2016", + "Close/Last": "84.72", + "Volume": "4370424", + "Open": "84.00", + "High": "84.96", + "Low": "82.88" + }, + { + "Date": "03/18/2016", + "Close/Last": "83.84", + "Volume": "4831035", + "Open": "85.68", + "High": "86.40", + "Low": "83.44" + }, + { + "Date": "03/17/2016", + "Close/Last": "84.40", + "Volume": "5116466", + "Open": "82.96", + "High": "84.80", + "Low": "82.32" + }, + { + "Date": "03/16/2016", + "Close/Last": "81.44", + "Volume": "4782636", + "Open": "79.28", + "High": "81.60", + "Low": "79.28" + }, + { + "Date": "03/15/2016", + "Close/Last": "77.60", + "Volume": "4425418", + "Open": "77.84", + "High": "77.9512", + "Low": "76.72" + }, + { + "Date": "03/14/2016", + "Close/Last": "79.04", + "Volume": "4650639", + "Open": "79.36", + "High": "79.44", + "Low": "78.08" + }, + { + "Date": "03/11/2016", + "Close/Last": "81.52", + "Volume": "3515541", + "Open": "81.68", + "High": "82.32", + "Low": "80.48" + }, + { + "Date": "03/10/2016", + "Close/Last": "80.32", + "Volume": "4130171", + "Open": "79.68", + "High": "80.96", + "Low": "79.04" + }, + { + "Date": "03/09/2016", + "Close/Last": "81.20", + "Volume": "5493760", + "Open": "78.96", + "High": "81.68", + "Low": "78.80" + }, + { + "Date": "03/08/2016", + "Close/Last": "77.20", + "Volume": "5703838", + "Open": "80.32", + "High": "80.32", + "Low": "77.20" + }, + { + "Date": "03/07/2016", + "Close/Last": "80.88", + "Volume": "8380921", + "Open": "77.44", + "High": "81.16", + "Low": "77.36" + }, + { + "Date": "03/04/2016", + "Close/Last": "77.20", + "Volume": "6118004", + "Open": "74.32", + "High": "77.20", + "Low": "73.44" + }, + { + "Date": "03/03/2016", + "Close/Last": "74.00", + "Volume": "4291718", + "Open": "73.04", + "High": "75.28", + "Low": "72.88" + }, + { + "Date": "03/02/2016", + "Close/Last": "74.40", + "Volume": "6176766", + "Open": "72.08", + "High": "74.88", + "Low": "71.52" + }, + { + "Date": "03/01/2016", + "Close/Last": "73.20", + "Volume": "5928105", + "Open": "71.84", + "High": "74.04", + "Low": "71.12" + }, + { + "Date": "02/29/2016", + "Close/Last": "72.00", + "Volume": "6304826", + "Open": "70.88", + "High": "72.32", + "Low": "70.24" + }, + { + "Date": "02/26/2016", + "Close/Last": "70.24", + "Volume": "7347683", + "Open": "73.12", + "High": "73.28", + "Low": "69.60" + }, + { + "Date": "02/25/2016", + "Close/Last": "70.40", + "Volume": "4929473", + "Open": "67.84", + "High": "71.3488", + "Low": "66.24" + }, + { + "Date": "02/24/2016", + "Close/Last": "68.72", + "Volume": "6006020", + "Open": "65.52", + "High": "69.04", + "Low": "65.12" + }, + { + "Date": "02/23/2016", + "Close/Last": "67.84", + "Volume": "7772043", + "Open": "70.08", + "High": "70.08", + "Low": "67.44" + }, + { + "Date": "02/22/2016", + "Close/Last": "71.28", + "Volume": "6740329", + "Open": "71.24", + "High": "72.08", + "Low": "70.72" + }, + { + "Date": "02/19/2016", + "Close/Last": "68.40", + "Volume": "5941611", + "Open": "68.40", + "High": "68.76", + "Low": "66.80" + }, + { + "Date": "02/18/2016", + "Close/Last": "69.28", + "Volume": "6893210", + "Open": "72.24", + "High": "72.56", + "Low": "69.20" + }, + { + "Date": "02/17/2016", + "Close/Last": "70.24", + "Volume": "7497025", + "Open": "67.44", + "High": "71.20", + "Low": "67.12" + }, + { + "Date": "02/16/2016", + "Close/Last": "66.48", + "Volume": "6098324", + "Open": "67.96", + "High": "68.16", + "Low": "65.44" + }, + { + "Date": "02/12/2016", + "Close/Last": "66.64", + "Volume": "8485628", + "Open": "65.28", + "High": "68.16", + "Low": "64.08" + }, + { + "Date": "02/11/2016", + "Close/Last": "63.9384", + "Volume": "11957880", + "Open": "62.56", + "High": "64.24", + "Low": "61.36" + }, + { + "Date": "02/10/2016", + "Close/Last": "63.68", + "Volume": "7989665", + "Open": "63.76", + "High": "67.20", + "Low": "63.12" + }, + { + "Date": "02/09/2016", + "Close/Last": "65.44", + "Volume": "7217833", + "Open": "68.08", + "High": "69.36", + "Low": "63.76" + }, + { + "Date": "02/08/2016", + "Close/Last": "69.12", + "Volume": "4780354", + "Open": "70.16", + "High": "70.56", + "Low": "68.16" + }, + { + "Date": "02/05/2016", + "Close/Last": "71.28", + "Volume": "4344551", + "Open": "72.32", + "High": "73.84", + "Low": "70.40" + }, + { + "Date": "02/04/2016", + "Close/Last": "72.96", + "Volume": "5602540", + "Open": "76.40", + "High": "77.20", + "Low": "72.48" + }, + { + "Date": "02/03/2016", + "Close/Last": "74.72", + "Volume": "9001858", + "Open": "70.72", + "High": "74.80", + "Low": "68.32" + }, + { + "Date": "02/02/2016", + "Close/Last": "68.56", + "Volume": "5505624", + "Open": "69.76", + "High": "70.48", + "Low": "68.48" + }, + { + "Date": "02/01/2016", + "Close/Last": "72.16", + "Volume": "6069678", + "Open": "74.76", + "High": "74.88", + "Low": "71.92" + }, + { + "Date": "01/29/2016", + "Close/Last": "77.20", + "Volume": "5891226", + "Open": "78.16", + "High": "79.04", + "Low": "75.04" + }, + { + "Date": "01/28/2016", + "Close/Last": "77.60", + "Volume": "8255700", + "Open": "78.40", + "High": "78.88", + "Low": "75.28" + }, + { + "Date": "01/27/2016", + "Close/Last": "73.44", + "Volume": "8904045", + "Open": "71.36", + "High": "75.40", + "Low": "70.32" + }, + { + "Date": "01/26/2016", + "Close/Last": "71.76", + "Volume": "6404569", + "Open": "70.48", + "High": "74.48", + "Low": "69.92" + }, + { + "Date": "01/25/2016", + "Close/Last": "68.32", + "Volume": "6908378", + "Open": "71.52", + "High": "72.96", + "Low": "68.32" + }, + { + "Date": "01/22/2016", + "Close/Last": "74.16", + "Volume": "7815498", + "Open": "72.72", + "High": "74.32", + "Low": "71.76" + }, + { + "Date": "01/21/2016", + "Close/Last": "68.48", + "Volume": "10861463", + "Open": "64.80", + "High": "69.52", + "Low": "64.48" + }, + { + "Date": "01/20/2016", + "Close/Last": "65.92", + "Volume": "10375950", + "Open": "66.72", + "High": "66.96", + "Low": "63.36" + }, + { + "Date": "01/19/2016", + "Close/Last": "67.92", + "Volume": "7523738", + "Open": "70.00", + "High": "70.16", + "Low": "67.60" + }, + { + "Date": "01/15/2016", + "Close/Last": "70.32", + "Volume": "11600846", + "Open": "70.32", + "High": "71.16", + "Low": "69.12" + }, + { + "Date": "01/14/2016", + "Close/Last": "73.84", + "Volume": "5949479", + "Open": "73.12", + "High": "74.72", + "Low": "72.32" + }, + { + "Date": "01/13/2016", + "Close/Last": "72.72", + "Volume": "12502413", + "Open": "74.40", + "High": "75.12", + "Low": "71.44" + }, + { + "Date": "01/12/2016", + "Close/Last": "73.36", + "Volume": "12734600", + "Open": "75.44", + "High": "75.84", + "Low": "71.20" + }, + { + "Date": "01/11/2016", + "Close/Last": "74.00", + "Volume": "10274070", + "Open": "77.76", + "High": "78.08", + "Low": "73.60" + }, + { + "Date": "01/08/2016", + "Close/Last": "78.40", + "Volume": "5583134", + "Open": "79.60", + "High": "80.16", + "Low": "77.68" + }, + { + "Date": "01/07/2016", + "Close/Last": "79.20", + "Volume": "6494201", + "Open": "79.12", + "High": "81.60", + "Low": "78.80" + }, + { + "Date": "01/06/2016", + "Close/Last": "80.88", + "Volume": "9118349", + "Open": "82.40", + "High": "83.76", + "Low": "80.44" + }, + { + "Date": "01/05/2016", + "Close/Last": "85.28", + "Volume": "4008518", + "Open": "86.40", + "High": "86.96", + "Low": "85.12" + }, + { + "Date": "01/04/2016", + "Close/Last": "87.84", + "Volume": "4526863", + "Open": "90.08", + "High": "91.36", + "Low": "86.56" + }, + { + "Date": "12/31/2015", + "Close/Last": "88.00", + "Volume": "3795019", + "Open": "86.72", + "High": "89.92", + "Low": "86.56" + }, + { + "Date": "12/30/2015", + "Close/Last": "87.44", + "Volume": "3095930", + "Open": "87.68", + "High": "88.00", + "Low": "86.72" + }, + { + "Date": "12/29/2015", + "Close/Last": "90.08", + "Volume": "2940463", + "Open": "89.28", + "High": "90.32", + "Low": "89.20" + }, + { + "Date": "12/28/2015", + "Close/Last": "87.44", + "Volume": "2559150", + "Open": "88.48", + "High": "88.56", + "Low": "87.28" + }, + { + "Date": "12/24/2015", + "Close/Last": "90.40", + "Volume": "2379766", + "Open": "90.72", + "High": "90.80", + "Low": "89.84" + }, + { + "Date": "12/23/2015", + "Close/Last": "90.08", + "Volume": "4910851", + "Open": "88.48", + "High": "90.32", + "Low": "88.00" + }, + { + "Date": "12/22/2015", + "Close/Last": "86.16", + "Volume": "2732931", + "Open": "85.44", + "High": "87.04", + "Low": "85.28" + }, + { + "Date": "12/21/2015", + "Close/Last": "85.28", + "Volume": "3312523", + "Open": "84.80", + "High": "85.96", + "Low": "84.16" + }, + { + "Date": "12/18/2015", + "Close/Last": "85.28", + "Volume": "4633099", + "Open": "86.48", + "High": "87.92", + "Low": "84.96" + }, + { + "Date": "12/17/2015", + "Close/Last": "85.92", + "Volume": "3753258", + "Open": "87.60", + "High": "87.60", + "Low": "85.68" + }, + { + "Date": "12/16/2015", + "Close/Last": "87.92", + "Volume": "4505833", + "Open": "89.84", + "High": "90.68", + "Low": "87.04" + }, + { + "Date": "12/15/2015", + "Close/Last": "91.20", + "Volume": "4482645", + "Open": "90.64", + "High": "93.20", + "Low": "90.00" + }, + { + "Date": "12/14/2015", + "Close/Last": "89.28", + "Volume": "4882921", + "Open": "87.76", + "High": "90.432", + "Low": "86.32" + }, + { + "Date": "12/11/2015", + "Close/Last": "88.56", + "Volume": "5541916", + "Open": "90.40", + "High": "90.64", + "Low": "88.00" + }, + { + "Date": "12/10/2015", + "Close/Last": "90.96", + "Volume": "4205238", + "Open": "91.52", + "High": "92.56", + "Low": "90.64" + }, + { + "Date": "12/09/2015", + "Close/Last": "92.48", + "Volume": "4853368", + "Open": "94.16", + "High": "96.48", + "Low": "91.44" + }, + { + "Date": "12/08/2015", + "Close/Last": "93.44", + "Volume": "4929515", + "Open": "92.16", + "High": "95.72", + "Low": "91.60" + }, + { + "Date": "12/07/2015", + "Close/Last": "93.76", + "Volume": "6656358", + "Open": "96.16", + "High": "96.60", + "Low": "93.20" + }, + { + "Date": "12/04/2015", + "Close/Last": "99.68", + "Volume": "5235005", + "Open": "99.60", + "High": "101.04", + "Low": "98.64" + }, + { + "Date": "12/03/2015", + "Close/Last": "102.16", + "Volume": "4493974", + "Open": "100.72", + "High": "103.76", + "Low": "99.60" + }, + { + "Date": "12/02/2015", + "Close/Last": "99.84", + "Volume": "6560299", + "Open": "102.16", + "High": "104.24", + "Low": "99.04" + }, + { + "Date": "12/01/2015", + "Close/Last": "103.60", + "Volume": "2453631", + "Open": "103.36", + "High": "104.88", + "Low": "102.64" + }, + { + "Date": "11/30/2015", + "Close/Last": "103.44", + "Volume": "2756580", + "Open": "105.44", + "High": "105.84", + "Low": "103.20" + }, + { + "Date": "11/27/2015", + "Close/Last": "104.24", + "Volume": "1327445", + "Open": "104.72", + "High": "104.88", + "Low": "104.00" + }, + { + "Date": "11/25/2015", + "Close/Last": "107.12", + "Volume": "3384885", + "Open": "104.88", + "High": "107.36", + "Low": "103.68" + }, + { + "Date": "11/24/2015", + "Close/Last": "106.56", + "Volume": "3189270", + "Open": "106.80", + "High": "108.00", + "Low": "105.56" + }, + { + "Date": "11/23/2015", + "Close/Last": "104.16", + "Volume": "3630511", + "Open": "102.72", + "High": "105.88", + "Low": "102.56" + }, + { + "Date": "11/20/2015", + "Close/Last": "103.44", + "Volume": "4717501", + "Open": "103.52", + "High": "106.24", + "Low": "102.88" + }, + { + "Date": "11/19/2015", + "Close/Last": "103.68", + "Volume": "2803730", + "Open": "103.36", + "High": "104.24", + "Low": "102.88" + }, + { + "Date": "11/18/2015", + "Close/Last": "104.40", + "Volume": "3092839", + "Open": "105.12", + "High": "105.60", + "Low": "102.64" + }, + { + "Date": "11/17/2015", + "Close/Last": "104.08", + "Volume": "2869378", + "Open": "105.36", + "High": "105.76", + "Low": "103.52" + }, + { + "Date": "11/16/2015", + "Close/Last": "107.12", + "Volume": "4721844", + "Open": "104.00", + "High": "107.44", + "Low": "102.48" + }, + { + "Date": "11/13/2015", + "Close/Last": "104.48", + "Volume": "4316736", + "Open": "105.60", + "High": "105.84", + "Low": "103.28" + }, + { + "Date": "11/12/2015", + "Close/Last": "106.80", + "Volume": "4189774", + "Open": "107.60", + "High": "109.60", + "Low": "106.56" + }, + { + "Date": "11/11/2015", + "Close/Last": "110.08", + "Volume": "3012704", + "Open": "112.48", + "High": "112.7064", + "Low": "109.12" + }, + { + "Date": "11/10/2015", + "Close/Last": "112.72", + "Volume": "1981581", + "Open": "112.00", + "High": "114.32", + "Low": "111.92" + }, + { + "Date": "11/09/2015", + "Close/Last": "112.64", + "Volume": "2781076", + "Open": "112.80", + "High": "113.84", + "Low": "111.60" + }, + { + "Date": "11/06/2015", + "Close/Last": "113.84", + "Volume": "2798786", + "Open": "114.32", + "High": "114.96", + "Low": "112.80" + }, + { + "Date": "11/05/2015", + "Close/Last": "115.84", + "Volume": "3266818", + "Open": "117.36", + "High": "118.72", + "Low": "115.36" + }, + { + "Date": "11/04/2015", + "Close/Last": "118.80", + "Volume": "3217358", + "Open": "121.60", + "High": "122.24", + "Low": "118.00" + }, + { + "Date": "11/03/2015", + "Close/Last": "122.24", + "Volume": "4532066", + "Open": "120.32", + "High": "123.60", + "Low": "119.52" + }, + { + "Date": "11/02/2015", + "Close/Last": "118.00", + "Volume": "1999466", + "Open": "117.52", + "High": "119.36", + "Low": "117.16" + }, + { + "Date": "10/30/2015", + "Close/Last": "118.48", + "Volume": "2407635", + "Open": "117.28", + "High": "120.16", + "Low": "116.5608" + }, + { + "Date": "10/29/2015", + "Close/Last": "117.04", + "Volume": "2749200", + "Open": "117.68", + "High": "119.52", + "Low": "116.64" + }, + { + "Date": "10/28/2015", + "Close/Last": "117.52", + "Volume": "6114228", + "Open": "111.76", + "High": "117.60", + "Low": "111.28" + }, + { + "Date": "10/27/2015", + "Close/Last": "110.56", + "Volume": "3255910", + "Open": "109.68", + "High": "110.80", + "Low": "108.88" + }, + { + "Date": "10/26/2015", + "Close/Last": "112.08", + "Volume": "2621563", + "Open": "113.44", + "High": "113.60", + "Low": "112.00" + }, + { + "Date": "10/23/2015", + "Close/Last": "114.16", + "Volume": "3345913", + "Open": "113.84", + "High": "115.12", + "Low": "113.04" + }, + { + "Date": "10/22/2015", + "Close/Last": "116.08", + "Volume": "2074145", + "Open": "116.96", + "High": "117.84", + "Low": "114.80" + }, + { + "Date": "10/21/2015", + "Close/Last": "115.44", + "Volume": "3310653", + "Open": "116.00", + "High": "117.32", + "Low": "114.72" + }, + { + "Date": "10/20/2015", + "Close/Last": "117.84", + "Volume": "2523220", + "Open": "118.40", + "High": "119.92", + "Low": "116.88" + }, + { + "Date": "10/19/2015", + "Close/Last": "118.64", + "Volume": "2644226", + "Open": "119.28", + "High": "120.16", + "Low": "118.1768" + }, + { + "Date": "10/16/2015", + "Close/Last": "121.76", + "Volume": "2813539", + "Open": "122.24", + "High": "122.56", + "Low": "119.28" + }, + { + "Date": "10/15/2015", + "Close/Last": "121.04", + "Volume": "4512393", + "Open": "118.48", + "High": "121.12", + "Low": "117.04" + }, + { + "Date": "10/14/2015", + "Close/Last": "120.40", + "Volume": "2338993", + "Open": "119.84", + "High": "121.28", + "Low": "118.80" + }, + { + "Date": "10/13/2015", + "Close/Last": "120.48", + "Volume": "3726926", + "Open": "121.44", + "High": "124.992", + "Low": "119.92" + }, + { + "Date": "10/12/2015", + "Close/Last": "122.48", + "Volume": "3611984", + "Open": "127.92", + "High": "127.92", + "Low": "121.60" + }, + { + "Date": "10/09/2015", + "Close/Last": "127.92", + "Volume": "3721783", + "Open": "128.32", + "High": "129.592", + "Low": "127.04" + }, + { + "Date": "10/08/2015", + "Close/Last": "128.32", + "Volume": "3699663", + "Open": "125.28", + "High": "129.36", + "Low": "124.5592" + }, + { + "Date": "10/07/2015", + "Close/Last": "124.56", + "Volume": "5099605", + "Open": "127.44", + "High": "128.40", + "Low": "123.36" + }, + { + "Date": "10/06/2015", + "Close/Last": "125.92", + "Volume": "5552228", + "Open": "120.88", + "High": "126.00", + "Low": "120.64" + }, + { + "Date": "10/05/2015", + "Close/Last": "120.00", + "Volume": "2886850", + "Open": "120.24", + "High": "121.28", + "Low": "119.04" + }, + { + "Date": "10/02/2015", + "Close/Last": "118.16", + "Volume": "3486063", + "Open": "114.32", + "High": "118.40", + "Low": "113.68" + }, + { + "Date": "10/01/2015", + "Close/Last": "116.64", + "Volume": "4041269", + "Open": "121.20", + "High": "121.60", + "Low": "115.44" + }, + { + "Date": "09/30/2015", + "Close/Last": "117.44", + "Volume": "3059519", + "Open": "116.40", + "High": "118.56", + "Low": "115.68" + }, + { + "Date": "09/29/2015", + "Close/Last": "116.88", + "Volume": "1832314", + "Open": "116.08", + "High": "118.08", + "Low": "115.60" + }, + { + "Date": "09/28/2015", + "Close/Last": "115.04", + "Volume": "2539834", + "Open": "115.60", + "High": "117.20", + "Low": "114.56" + }, + { + "Date": "09/25/2015", + "Close/Last": "117.76", + "Volume": "2782485", + "Open": "118.48", + "High": "119.84", + "Low": "116.80" + }, + { + "Date": "09/24/2015", + "Close/Last": "116.72", + "Volume": "3322710", + "Open": "114.32", + "High": "116.80", + "Low": "113.888" + }, + { + "Date": "09/23/2015", + "Close/Last": "115.52", + "Volume": "4611953", + "Open": "120.64", + "High": "121.92", + "Low": "114.80" + }, + { + "Date": "09/22/2015", + "Close/Last": "119.36", + "Volume": "3536908", + "Open": "118.16", + "High": "120.24", + "Low": "117.36" + }, + { + "Date": "09/21/2015", + "Close/Last": "120.40", + "Volume": "2879176", + "Open": "119.36", + "High": "121.52", + "Low": "118.56" + }, + { + "Date": "09/18/2015", + "Close/Last": "116.96", + "Volume": "3587174", + "Open": "118.96", + "High": "119.80", + "Low": "115.36" + }, + { + "Date": "09/17/2015", + "Close/Last": "121.84", + "Volume": "3550385", + "Open": "123.04", + "High": "124.28", + "Low": "121.04" + }, + { + "Date": "09/16/2015", + "Close/Last": "122.88", + "Volume": "5521209", + "Open": "119.28", + "High": "123.44", + "Low": "118.48" + }, + { + "Date": "09/15/2015", + "Close/Last": "116.56", + "Volume": "2147534", + "Open": "115.84", + "High": "117.44", + "Low": "114.76" + }, + { + "Date": "09/14/2015", + "Close/Last": "115.12", + "Volume": "2218768", + "Open": "115.36", + "High": "116.16", + "Low": "114.00" + }, + { + "Date": "09/11/2015", + "Close/Last": "117.20", + "Volume": "3208283", + "Open": "116.96", + "High": "118.88", + "Low": "115.52" + }, + { + "Date": "09/10/2015", + "Close/Last": "119.44", + "Volume": "2433780", + "Open": "116.88", + "High": "120.40", + "Low": "115.76" + }, + { + "Date": "09/09/2015", + "Close/Last": "116.08", + "Volume": "2719209", + "Open": "119.92", + "High": "120.48", + "Low": "115.60" + }, + { + "Date": "09/08/2015", + "Close/Last": "120.16", + "Volume": "3631139", + "Open": "119.28", + "High": "121.60", + "Low": "116.64" + }, + { + "Date": "09/04/2015", + "Close/Last": "120.64", + "Volume": "2763321", + "Open": "121.64", + "High": "122.72", + "Low": "119.84" + }, + { + "Date": "09/03/2015", + "Close/Last": "122.72", + "Volume": "5705318", + "Open": "121.84", + "High": "126.80", + "Low": "120.40" + }, + { + "Date": "09/02/2015", + "Close/Last": "120.72", + "Volume": "7381976", + "Open": "120.88", + "High": "122.56", + "Low": "113.28" + }, + { + "Date": "09/01/2015", + "Close/Last": "118.48", + "Volume": "7152354", + "Open": "123.84", + "High": "124.72", + "Low": "117.52" + }, + { + "Date": "08/31/2015", + "Close/Last": "127.12", + "Volume": "10962849", + "Open": "117.36", + "High": "129.20", + "Low": "114.24" + }, + { + "Date": "08/28/2015", + "Close/Last": "119.04", + "Volume": "8592038", + "Open": "110.64", + "High": "120.2392", + "Low": "110.64" + }, + { + "Date": "08/27/2015", + "Close/Last": "111.60", + "Volume": "7002361", + "Open": "104.40", + "High": "112.00", + "Low": "104.32" + }, + { + "Date": "08/26/2015", + "Close/Last": "102.16", + "Volume": "4038853", + "Open": "102.80", + "High": "104.00", + "Low": "100.96" + }, + { + "Date": "08/25/2015", + "Close/Last": "101.84", + "Volume": "4018144", + "Open": "104.16", + "High": "104.40", + "Low": "101.68" + }, + { + "Date": "08/24/2015", + "Close/Last": "99.92", + "Volume": "6162959", + "Open": "100.96", + "High": "103.52", + "Low": "98.96" + }, + { + "Date": "08/21/2015", + "Close/Last": "105.84", + "Volume": "3923168", + "Open": "107.68", + "High": "108.52", + "Low": "104.48" + }, + { + "Date": "08/20/2015", + "Close/Last": "106.96", + "Volume": "3934950", + "Open": "108.40", + "High": "109.60", + "Low": "106.80" + }, + { + "Date": "08/19/2015", + "Close/Last": "107.44", + "Volume": "4461541", + "Open": "111.84", + "High": "112.24", + "Low": "107.28" + }, + { + "Date": "08/18/2015", + "Close/Last": "112.40", + "Volume": "1928658", + "Open": "111.44", + "High": "113.68", + "Low": "110.72" + }, + { + "Date": "08/17/2015", + "Close/Last": "111.12", + "Volume": "2077833", + "Open": "112.40", + "High": "113.28", + "Low": "110.88" + }, + { + "Date": "08/14/2015", + "Close/Last": "111.92", + "Volume": "2084788", + "Open": "113.36", + "High": "114.16", + "Low": "111.84" + }, + { + "Date": "08/13/2015", + "Close/Last": "112.72", + "Volume": "3286290", + "Open": "114.24", + "High": "114.24", + "Low": "111.84" + }, + { + "Date": "08/12/2015", + "Close/Last": "115.52", + "Volume": "2295700", + "Open": "116.16", + "High": "116.64", + "Low": "114.24" + }, + { + "Date": "08/11/2015", + "Close/Last": "115.92", + "Volume": "3171526", + "Open": "115.84", + "High": "116.32", + "Low": "114.16" + }, + { + "Date": "08/10/2015", + "Close/Last": "119.12", + "Volume": "2557690", + "Open": "116.16", + "High": "119.88", + "Low": "115.84" + }, + { + "Date": "08/07/2015", + "Close/Last": "116.48", + "Volume": "2470173", + "Open": "117.76", + "High": "118.2392", + "Low": "116.16" + }, + { + "Date": "08/06/2015", + "Close/Last": "118.96", + "Volume": "2988994", + "Open": "118.80", + "High": "119.20", + "Low": "117.44" + }, + { + "Date": "08/05/2015", + "Close/Last": "120.24", + "Volume": "3322178", + "Open": "122.48", + "High": "124.12", + "Low": "119.20" + }, + { + "Date": "08/04/2015", + "Close/Last": "121.76", + "Volume": "1812459", + "Open": "121.68", + "High": "122.88", + "Low": "120.80" + }, + { + "Date": "08/03/2015", + "Close/Last": "120.80", + "Volume": "4315736", + "Open": "122.32", + "High": "123.72", + "Low": "119.84" + }, + { + "Date": "07/31/2015", + "Close/Last": "124.72", + "Volume": "3069481", + "Open": "128.96", + "High": "129.12", + "Low": "124.32" + }, + { + "Date": "07/30/2015", + "Close/Last": "128.80", + "Volume": "1731373", + "Open": "129.68", + "High": "130.96", + "Low": "128.48" + }, + { + "Date": "07/29/2015", + "Close/Last": "129.92", + "Volume": "4339376", + "Open": "126.56", + "High": "131.60", + "Low": "126.40" + }, + { + "Date": "07/28/2015", + "Close/Last": "126.80", + "Volume": "2732459", + "Open": "126.08", + "High": "128.7208", + "Low": "125.12" + }, + { + "Date": "07/27/2015", + "Close/Last": "125.20", + "Volume": "4749204", + "Open": "126.48", + "High": "127.20", + "Low": "125.12" + }, + { + "Date": "07/24/2015", + "Close/Last": "128.24", + "Volume": "2904181", + "Open": "129.44", + "High": "129.44", + "Low": "126.88" + }, + { + "Date": "07/23/2015", + "Close/Last": "129.12", + "Volume": "2831199", + "Open": "131.52", + "High": "131.92", + "Low": "128.16" + }, + { + "Date": "07/22/2015", + "Close/Last": "130.72", + "Volume": "3382758", + "Open": "133.24", + "High": "134.48", + "Low": "130.40" + }, + { + "Date": "07/21/2015", + "Close/Last": "135.28", + "Volume": "1599469", + "Open": "134.72", + "High": "136.64", + "Low": "134.24" + }, + { + "Date": "07/20/2015", + "Close/Last": "133.52", + "Volume": "2054105", + "Open": "135.44", + "High": "135.76", + "Low": "133.52" + }, + { + "Date": "07/17/2015", + "Close/Last": "135.92", + "Volume": "2975996", + "Open": "136.32", + "High": "136.40", + "Low": "134.24" + }, + { + "Date": "07/16/2015", + "Close/Last": "136.40", + "Volume": "2428174", + "Open": "139.12", + "High": "139.1744", + "Low": "136.00" + }, + { + "Date": "07/15/2015", + "Close/Last": "137.84", + "Volume": "3567893", + "Open": "140.00", + "High": "141.60", + "Low": "137.20" + }, + { + "Date": "07/14/2015", + "Close/Last": "141.76", + "Volume": "2470113", + "Open": "138.80", + "High": "142.88", + "Low": "138.56" + }, + { + "Date": "07/13/2015", + "Close/Last": "140.08", + "Volume": "2098039", + "Open": "139.20", + "High": "142.64", + "Low": "138.80" + }, + { + "Date": "07/10/2015", + "Close/Last": "141.36", + "Volume": "2132509", + "Open": "141.20", + "High": "142.40", + "Low": "139.36" + }, + { + "Date": "07/09/2015", + "Close/Last": "141.68", + "Volume": "2157064", + "Open": "142.40", + "High": "143.28", + "Low": "140.24" + }, + { + "Date": "07/08/2015", + "Close/Last": "139.04", + "Volume": "2955300", + "Open": "140.96", + "High": "141.60", + "Low": "136.56" + }, + { + "Date": "07/07/2015", + "Close/Last": "142.08", + "Volume": "5449839", + "Open": "140.72", + "High": "143.28", + "Low": "135.60" + }, + { + "Date": "07/06/2015", + "Close/Last": "141.84", + "Volume": "5190350", + "Open": "146.56", + "High": "146.64", + "Low": "140.64" + }, + { + "Date": "07/02/2015", + "Close/Last": "151.44", + "Volume": "2296193", + "Open": "153.28", + "High": "155.36", + "Low": "151.44" + }, + { + "Date": "07/01/2015", + "Close/Last": "152.80", + "Volume": "3125984", + "Open": "156.32", + "High": "156.64", + "Low": "152.00" + }, + { + "Date": "06/30/2015", + "Close/Last": "159.04", + "Volume": "1841058", + "Open": "157.92", + "High": "160.00", + "Low": "157.20" + }, + { + "Date": "06/29/2015", + "Close/Last": "156.08", + "Volume": "2361813", + "Open": "156.72", + "High": "157.84", + "Low": "155.92" + }, + { + "Date": "06/26/2015", + "Close/Last": "159.84", + "Volume": "1364261", + "Open": "158.32", + "High": "160.72", + "Low": "157.84" + }, + { + "Date": "06/25/2015", + "Close/Last": "159.84", + "Volume": "1507830", + "Open": "160.40", + "High": "160.96", + "Low": "159.36" + }, + { + "Date": "06/24/2015", + "Close/Last": "161.68", + "Volume": "2669750", + "Open": "162.96", + "High": "164.96", + "Low": "160.32" + }, + { + "Date": "06/23/2015", + "Close/Last": "163.76", + "Volume": "2261048", + "Open": "160.16", + "High": "164.56", + "Low": "159.68" + }, + { + "Date": "06/22/2015", + "Close/Last": "161.28", + "Volume": "1407946", + "Open": "159.36", + "High": "162.036", + "Low": "159.024" + }, + { + "Date": "06/19/2015", + "Close/Last": "160.16", + "Volume": "1761873", + "Open": "160.32", + "High": "161.20", + "Low": "158.88" + }, + { + "Date": "06/18/2015", + "Close/Last": "162.88", + "Volume": "1857790", + "Open": "162.72", + "High": "163.60", + "Low": "161.36" + }, + { + "Date": "06/17/2015", + "Close/Last": "161.68", + "Volume": "2466745", + "Open": "164.96", + "High": "165.28", + "Low": "159.20" + }, + { + "Date": "06/16/2015", + "Close/Last": "162.08", + "Volume": "803825", + "Open": "161.36", + "High": "162.72", + "Low": "161.04" + }, + { + "Date": "06/15/2015", + "Close/Last": "161.20", + "Volume": "1244502", + "Open": "159.60", + "High": "161.60", + "Low": "159.52" + }, + { + "Date": "06/12/2015", + "Close/Last": "162.16", + "Volume": "1208300", + "Open": "162.08", + "High": "163.24", + "Low": "161.52" + }, + { + "Date": "06/11/2015", + "Close/Last": "163.92", + "Volume": "1158487", + "Open": "164.96", + "High": "164.96", + "Low": "162.64" + }, + { + "Date": "06/10/2015", + "Close/Last": "165.12", + "Volume": "2650468", + "Open": "166.32", + "High": "166.40", + "Low": "163.40" + }, + { + "Date": "06/09/2015", + "Close/Last": "161.68", + "Volume": "1941421", + "Open": "161.60", + "High": "163.12", + "Low": "161.12" + }, + { + "Date": "06/08/2015", + "Close/Last": "157.68", + "Volume": "1432011", + "Open": "158.00", + "High": "159.12", + "Low": "156.40" + }, + { + "Date": "06/05/2015", + "Close/Last": "159.20", + "Volume": "2629175", + "Open": "154.00", + "High": "160.00", + "Low": "153.84" + }, + { + "Date": "06/04/2015", + "Close/Last": "157.28", + "Volume": "2541233", + "Open": "159.36", + "High": "159.7992", + "Low": "156.40" + }, + { + "Date": "06/03/2015", + "Close/Last": "161.36", + "Volume": "2086770", + "Open": "163.92", + "High": "165.92", + "Low": "160.40" + }, + { + "Date": "06/02/2015", + "Close/Last": "165.44", + "Volume": "2159461", + "Open": "164.24", + "High": "166.40", + "Low": "163.28" + }, + { + "Date": "06/01/2015", + "Close/Last": "162.88", + "Volume": "1923260", + "Open": "162.88", + "High": "163.84", + "Low": "160.32" + }, + { + "Date": "05/29/2015", + "Close/Last": "162.48", + "Volume": "3978208", + "Open": "156.88", + "High": "164.00", + "Low": "156.80" + }, + { + "Date": "05/28/2015", + "Close/Last": "156.48", + "Volume": "3342329", + "Open": "153.76", + "High": "156.48", + "Low": "152.7288" + }, + { + "Date": "05/27/2015", + "Close/Last": "155.84", + "Volume": "2433869", + "Open": "155.68", + "High": "157.716", + "Low": "155.12" + }, + { + "Date": "05/26/2015", + "Close/Last": "157.52", + "Volume": "2542833", + "Open": "158.48", + "High": "159.20", + "Low": "156.00" + }, + { + "Date": "05/22/2015", + "Close/Last": "162.00", + "Volume": "1490913", + "Open": "160.80", + "High": "162.56", + "Low": "160.72" + }, + { + "Date": "05/21/2015", + "Close/Last": "164.00", + "Volume": "3319381", + "Open": "162.16", + "High": "164.72", + "Low": "161.60" + }, + { + "Date": "05/20/2015", + "Close/Last": "158.72", + "Volume": "2840859", + "Open": "158.72", + "High": "159.76", + "Low": "157.2792" + }, + { + "Date": "05/19/2015", + "Close/Last": "157.04", + "Volume": "3554103", + "Open": "159.68", + "High": "160.16", + "Low": "156.64" + }, + { + "Date": "05/18/2015", + "Close/Last": "163.52", + "Volume": "1931860", + "Open": "163.52", + "High": "164.40", + "Low": "161.804" + }, + { + "Date": "05/15/2015", + "Close/Last": "164.16", + "Volume": "2107330", + "Open": "161.16", + "High": "164.40", + "Low": "160.40" + }, + { + "Date": "05/14/2015", + "Close/Last": "164.24", + "Volume": "2139583", + "Open": "166.40", + "High": "167.12", + "Low": "163.2008" + }, + { + "Date": "05/13/2015", + "Close/Last": "164.88", + "Volume": "2969903", + "Open": "168.52", + "High": "169.60", + "Low": "164.88" + }, + { + "Date": "05/12/2015", + "Close/Last": "165.92", + "Volume": "2408370", + "Open": "163.92", + "High": "168.00", + "Low": "163.60" + }, + { + "Date": "05/11/2015", + "Close/Last": "163.04", + "Volume": "1588579", + "Open": "163.84", + "High": "164.32", + "Low": "161.44" + }, + { + "Date": "05/08/2015", + "Close/Last": "163.36", + "Volume": "2184920", + "Open": "162.48", + "High": "163.84", + "Low": "159.76" + }, + { + "Date": "05/07/2015", + "Close/Last": "161.60", + "Volume": "3057774", + "Open": "166.32", + "High": "166.40", + "Low": "160.88" + }, + { + "Date": "05/06/2015", + "Close/Last": "166.56", + "Volume": "4413779", + "Open": "169.92", + "High": "172.00", + "Low": "166.52" + }, + { + "Date": "05/05/2015", + "Close/Last": "166.08", + "Volume": "3478709", + "Open": "166.56", + "High": "168.00", + "Low": "165.84" + }, + { + "Date": "05/04/2015", + "Close/Last": "162.24", + "Volume": "1753528", + "Open": "162.08", + "High": "162.48", + "Low": "160.80" + }, + { + "Date": "05/01/2015", + "Close/Last": "163.20", + "Volume": "1813501", + "Open": "162.40", + "High": "163.36", + "Low": "160.44" + }, + { + "Date": "04/30/2015", + "Close/Last": "164.08", + "Volume": "2378206", + "Open": "161.20", + "High": "164.40", + "Low": "160.72" + }, + { + "Date": "04/29/2015", + "Close/Last": "160.96", + "Volume": "3911794", + "Open": "157.12", + "High": "163.20", + "Low": "157.04" + }, + { + "Date": "04/28/2015", + "Close/Last": "156.80", + "Volume": "2598080", + "Open": "156.96", + "High": "159.04", + "Low": "156.20" + }, + { + "Date": "04/27/2015", + "Close/Last": "156.16", + "Volume": "1967511", + "Open": "158.24", + "High": "159.20", + "Low": "155.5192" + }, + { + "Date": "04/24/2015", + "Close/Last": "157.36", + "Volume": "2406155", + "Open": "156.72", + "High": "157.84", + "Low": "155.36" + }, + { + "Date": "04/23/2015", + "Close/Last": "158.08", + "Volume": "3167415", + "Open": "156.00", + "High": "160.64", + "Low": "155.76" + }, + { + "Date": "04/22/2015", + "Close/Last": "154.88", + "Volume": "2156436", + "Open": "155.68", + "High": "157.28", + "Low": "154.08" + }, + { + "Date": "04/21/2015", + "Close/Last": "155.60", + "Volume": "2890543", + "Open": "158.56", + "High": "159.68", + "Low": "154.40" + }, + { + "Date": "04/20/2015", + "Close/Last": "159.12", + "Volume": "3107205", + "Open": "156.88", + "High": "161.28", + "Low": "156.80" + }, + { + "Date": "04/17/2015", + "Close/Last": "158.72", + "Volume": "2710780", + "Open": "158.32", + "High": "160.52", + "Low": "156.40" + }, + { + "Date": "04/16/2015", + "Close/Last": "159.52", + "Volume": "4210259", + "Open": "157.44", + "High": "161.76", + "Low": "155.72" + }, + { + "Date": "04/15/2015", + "Close/Last": "157.68", + "Volume": "6505511", + "Open": "152.24", + "High": "159.2392", + "Low": "151.44" + }, + { + "Date": "04/14/2015", + "Close/Last": "150.56", + "Volume": "2715616", + "Open": "149.84", + "High": "152.24", + "Low": "149.1192" + }, + { + "Date": "04/13/2015", + "Close/Last": "148.00", + "Volume": "2280975", + "Open": "149.84", + "High": "150.36", + "Low": "146.72" + }, + { + "Date": "04/10/2015", + "Close/Last": "147.28", + "Volume": "2032248", + "Open": "145.28", + "High": "147.76", + "Low": "145.04" + }, + { + "Date": "04/09/2015", + "Close/Last": "144.24", + "Volume": "2346798", + "Open": "145.12", + "High": "147.92", + "Low": "144.00" + }, + { + "Date": "04/08/2015", + "Close/Last": "144.56", + "Volume": "4853556", + "Open": "149.68", + "High": "150.00", + "Low": "143.04" + }, + { + "Date": "04/07/2015", + "Close/Last": "152.48", + "Volume": "5486729", + "Open": "145.84", + "High": "153.44", + "Low": "145.44" + }, + { + "Date": "04/06/2015", + "Close/Last": "147.44", + "Volume": "5139795", + "Open": "142.80", + "High": "148.08", + "Low": "141.52" + }, + { + "Date": "04/02/2015", + "Close/Last": "140.48", + "Volume": "4672538", + "Open": "138.96", + "High": "141.44", + "Low": "136.48" + }, + { + "Date": "04/01/2015", + "Close/Last": "140.64", + "Volume": "4360446", + "Open": "136.00", + "High": "143.04", + "Low": "135.44" + }, + { + "Date": "03/31/2015", + "Close/Last": "134.72", + "Volume": "2882891", + "Open": "135.92", + "High": "137.92", + "Low": "134.32" + }, + { + "Date": "03/30/2015", + "Close/Last": "137.84", + "Volume": "3179994", + "Open": "138.40", + "High": "139.36", + "Low": "135.04" + }, + { + "Date": "03/27/2015", + "Close/Last": "137.12", + "Volume": "3942586", + "Open": "143.28", + "High": "143.28", + "Low": "136.96" + }, + { + "Date": "03/26/2015", + "Close/Last": "145.68", + "Volume": "5403294", + "Open": "143.44", + "High": "146.40", + "Low": "141.20" + }, + { + "Date": "03/25/2015", + "Close/Last": "138.88", + "Volume": "3991095", + "Open": "136.40", + "High": "140.24", + "Low": "134.32" + }, + { + "Date": "03/24/2015", + "Close/Last": "134.32", + "Volume": "2648190", + "Open": "135.76", + "High": "136.08", + "Low": "133.68" + }, + { + "Date": "03/23/2015", + "Close/Last": "134.24", + "Volume": "2631239", + "Open": "131.68", + "High": "135.04", + "Low": "131.52" + }, + { + "Date": "03/20/2015", + "Close/Last": "131.44", + "Volume": "3669701", + "Open": "132.40", + "High": "134.40", + "Low": "131.04" + }, + { + "Date": "03/19/2015", + "Close/Last": "128.64", + "Volume": "4050521", + "Open": "127.52", + "High": "130.72", + "Low": "127.28" + }, + { + "Date": "03/18/2015", + "Close/Last": "134.08", + "Volume": "6791328", + "Open": "125.44", + "High": "134.24", + "Low": "124.88" + }, + { + "Date": "03/17/2015", + "Close/Last": "127.68", + "Volume": "3897408", + "Open": "128.40", + "High": "129.92", + "Low": "127.20" + }, + { + "Date": "03/16/2015", + "Close/Last": "130.80", + "Volume": "4952933", + "Open": "131.76", + "High": "131.92", + "Low": "128.00" + }, + { + "Date": "03/13/2015", + "Close/Last": "134.4008", + "Volume": "5568666", + "Open": "137.20", + "High": "137.36", + "Low": "133.32" + }, + { + "Date": "03/12/2015", + "Close/Last": "139.52", + "Volume": "2974830", + "Open": "142.16", + "High": "142.48", + "Low": "138.72" + }, + { + "Date": "03/11/2015", + "Close/Last": "142.16", + "Volume": "3719361", + "Open": "142.72", + "High": "142.80", + "Low": "139.52" + }, + { + "Date": "03/10/2015", + "Close/Last": "143.28", + "Volume": "3330636", + "Open": "144.72", + "High": "145.92", + "Low": "141.92" + }, + { + "Date": "03/09/2015", + "Close/Last": "146.80", + "Volume": "2464896", + "Open": "145.44", + "High": "149.08", + "Low": "145.12" + }, + { + "Date": "03/06/2015", + "Close/Last": "145.92", + "Volume": "3431296", + "Open": "147.28", + "High": "148.40", + "Low": "143.76" + }, + { + "Date": "03/05/2015", + "Close/Last": "149.68", + "Volume": "2841713", + "Open": "150.72", + "High": "152.80", + "Low": "148.88" + }, + { + "Date": "03/04/2015", + "Close/Last": "152.08", + "Volume": "4076759", + "Open": "149.68", + "High": "152.80", + "Low": "145.9192" + }, + { + "Date": "03/03/2015", + "Close/Last": "147.92", + "Volume": "2856241", + "Open": "146.56", + "High": "149.36", + "Low": "145.44" + }, + { + "Date": "03/02/2015", + "Close/Last": "146.56", + "Volume": "2985374", + "Open": "145.04", + "High": "150.08", + "Low": "144.168" + }, + { + "Date": "02/27/2015", + "Close/Last": "144.80", + "Volume": "3555076", + "Open": "144.88", + "High": "146.80", + "Low": "142.56" + }, + { + "Date": "02/26/2015", + "Close/Last": "144.24", + "Volume": "5009265", + "Open": "146.24", + "High": "147.44", + "Low": "140.64" + }, + { + "Date": "02/25/2015", + "Close/Last": "149.20", + "Volume": "4785251", + "Open": "145.20", + "High": "150.40", + "Low": "142.56" + }, + { + "Date": "02/24/2015", + "Close/Last": "144.32", + "Volume": "2270289", + "Open": "147.28", + "High": "147.7608", + "Low": "144.16" + }, + { + "Date": "02/23/2015", + "Close/Last": "144.88", + "Volume": "6220586", + "Open": "145.36", + "High": "148.72", + "Low": "144.16" + }, + { + "Date": "02/20/2015", + "Close/Last": "149.20", + "Volume": "3567100", + "Open": "152.56", + "High": "153.36", + "Low": "149.12" + }, + { + "Date": "02/19/2015", + "Close/Last": "152.80", + "Volume": "6026846", + "Open": "147.60", + "High": "155.04", + "Low": "147.12" + }, + { + "Date": "02/18/2015", + "Close/Last": "154.08", + "Volume": "3109244", + "Open": "156.40", + "High": "158.6392", + "Low": "153.36" + }, + { + "Date": "02/17/2015", + "Close/Last": "158.32", + "Volume": "3807748", + "Open": "155.04", + "High": "161.52", + "Low": "151.92" + }, + { + "Date": "02/13/2015", + "Close/Last": "156.96", + "Volume": "3862395", + "Open": "157.84", + "High": "159.76", + "Low": "155.68" + }, + { + "Date": "02/12/2015", + "Close/Last": "153.44", + "Volume": "3988993", + "Open": "152.32", + "High": "154.48", + "Low": "149.20" + }, + { + "Date": "02/11/2015", + "Close/Last": "148.08", + "Volume": "4513993", + "Open": "147.92", + "High": "149.68", + "Low": "144.08" + }, + { + "Date": "02/10/2015", + "Close/Last": "151.52", + "Volume": "4213275", + "Open": "156.72", + "High": "156.80", + "Low": "149.36" + }, + { + "Date": "02/09/2015", + "Close/Last": "158.16", + "Volume": "4349755", + "Open": "158.24", + "High": "161.44", + "Low": "157.44" + }, + { + "Date": "02/06/2015", + "Close/Last": "155.76", + "Volume": "5189871", + "Open": "153.48", + "High": "159.04", + "Low": "152.88" + }, + { + "Date": "02/05/2015", + "Close/Last": "152.24", + "Volume": "6262014", + "Open": "147.92", + "High": "155.84", + "Low": "147.84" + }, + { + "Date": "02/04/2015", + "Close/Last": "146.24", + "Volume": "8308844", + "Open": "152.64", + "High": "152.80", + "Low": "143.60" + }, + { + "Date": "02/03/2015", + "Close/Last": "156.96", + "Volume": "9541235", + "Open": "151.60", + "High": "162.32", + "Low": "150.88" + }, + { + "Date": "02/02/2015", + "Close/Last": "148.96", + "Volume": "5180509", + "Open": "147.20", + "High": "149.60", + "Low": "143.44" + }, + { + "Date": "01/30/2015", + "Close/Last": "142.56", + "Volume": "5992269", + "Open": "133.92", + "High": "144.56", + "Low": "133.84" + }, + { + "Date": "01/29/2015", + "Close/Last": "133.44", + "Volume": "3576324", + "Open": "134.40", + "High": "134.48", + "Low": "130.40" + }, + { + "Date": "01/28/2015", + "Close/Last": "132.48", + "Volume": "4993398", + "Open": "135.68", + "High": "136.72", + "Low": "132.00" + }, + { + "Date": "01/27/2015", + "Close/Last": "137.68", + "Volume": "2890885", + "Open": "135.36", + "High": "139.28", + "Low": "135.20" + }, + { + "Date": "01/26/2015", + "Close/Last": "134.96", + "Volume": "3543401", + "Open": "136.00", + "High": "138.80", + "Low": "134.88" + }, + { + "Date": "01/23/2015", + "Close/Last": "136.00", + "Volume": "4064928", + "Open": "137.44", + "High": "139.76", + "Low": "135.68" + }, + { + "Date": "01/22/2015", + "Close/Last": "139.28", + "Volume": "4686325", + "Open": "142.72", + "High": "143.52", + "Low": "137.28" + }, + { + "Date": "01/21/2015", + "Close/Last": "142.16", + "Volume": "2955179", + "Open": "141.76", + "High": "144.24", + "Low": "140.80" + }, + { + "Date": "01/20/2015", + "Close/Last": "139.84", + "Volume": "3558445", + "Open": "141.36", + "High": "142.80", + "Low": "138.80" + }, + { + "Date": "01/16/2015", + "Close/Last": "146.64", + "Volume": "4716110", + "Open": "141.92", + "High": "147.68", + "Low": "141.76" + }, + { + "Date": "01/15/2015", + "Close/Last": "139.60", + "Volume": "6254743", + "Open": "148.32", + "High": "148.88", + "Low": "139.36" + }, + { + "Date": "01/14/2015", + "Close/Last": "146.16", + "Volume": "5288091", + "Open": "139.60", + "High": "147.80", + "Low": "138.16" + }, + { + "Date": "01/13/2015", + "Close/Last": "140.96", + "Volume": "4114906", + "Open": "138.00", + "High": "141.864", + "Low": "136.80" + }, + { + "Date": "01/12/2015", + "Close/Last": "139.28", + "Volume": "3796655", + "Open": "142.08", + "High": "142.08", + "Low": "139.12" + }, + { + "Date": "01/09/2015", + "Close/Last": "146.24", + "Volume": "3310511", + "Open": "147.20", + "High": "148.00", + "Low": "142.88" + }, + { + "Date": "01/08/2015", + "Close/Last": "148.40", + "Volume": "3331888", + "Open": "146.24", + "High": "148.72", + "Low": "144.48" + }, + { + "Date": "01/07/2015", + "Close/Last": "146.952", + "Volume": "3911426", + "Open": "146.40", + "High": "149.20", + "Low": "144.40" + }, + { + "Date": "01/06/2015", + "Close/Last": "144.40", + "Volume": "5270419", + "Open": "148.48", + "High": "149.60", + "Low": "144.00" + }, + { + "Date": "01/05/2015", + "Close/Last": "150.32", + "Volume": "3927151", + "Open": "154.64", + "High": "154.88", + "Low": "150.32" + }, + { + "Date": "01/02/2015", + "Close/Last": "159.12", + "Volume": "2637639", + "Open": "159.76", + "High": "162.80", + "Low": "157.52" + }, + { + "Date": "12/31/2014", + "Close/Last": "162.88", + "Volume": "3037484", + "Open": "160.08", + "High": "163.32", + "Low": "158.7208" + }, + { + "Date": "12/30/2014", + "Close/Last": "162.344", + "Volume": "2137329", + "Open": "162.48", + "High": "164.40", + "Low": "161.36" + }, + { + "Date": "12/29/2014", + "Close/Last": "162.40", + "Volume": "2699246", + "Open": "167.60", + "High": "167.6008", + "Low": "160.16" + }, + { + "Date": "12/26/2014", + "Close/Last": "166.24", + "Volume": "1564000", + "Open": "169.76", + "High": "169.76", + "Low": "165.04" + }, + { + "Date": "12/24/2014", + "Close/Last": "168.40", + "Volume": "1220322", + "Open": "169.52", + "High": "169.60", + "Low": "166.72" + }, + { + "Date": "12/23/2014", + "Close/Last": "172.48", + "Volume": "2021958", + "Open": "167.52", + "High": "174.176", + "Low": "167.52" + }, + { + "Date": "12/22/2014", + "Close/Last": "167.36", + "Volume": "2536193", + "Open": "171.12", + "High": "171.12", + "Low": "166.88" + }, + { + "Date": "12/19/2014", + "Close/Last": "175.68", + "Volume": "3477516", + "Open": "169.84", + "High": "176.80", + "Low": "167.44" + }, + { + "Date": "12/18/2014", + "Close/Last": "165.92", + "Volume": "4140329", + "Open": "173.44", + "High": "174.00", + "Low": "164.32" + }, + { + "Date": "12/17/2014", + "Close/Last": "170.72", + "Volume": "5921333", + "Open": "167.68", + "High": "179.4392", + "Low": "166.80" + }, + { + "Date": "12/16/2014", + "Close/Last": "170.40", + "Volume": "5958561", + "Open": "165.20", + "High": "173.84", + "Low": "164.24" + }, + { + "Date": "12/15/2014", + "Close/Last": "168.48", + "Volume": "3185981", + "Open": "175.68", + "High": "176.40", + "Low": "167.76" + }, + { + "Date": "12/12/2014", + "Close/Last": "175.44", + "Volume": "3306221", + "Open": "178.64", + "High": "178.96", + "Low": "174.48" + }, + { + "Date": "12/11/2014", + "Close/Last": "181.44", + "Volume": "2688876", + "Open": "183.76", + "High": "186.96", + "Low": "181.04" + }, + { + "Date": "12/10/2014", + "Close/Last": "186.24", + "Volume": "3275373", + "Open": "189.36", + "High": "189.44", + "Low": "183.56" + }, + { + "Date": "12/09/2014", + "Close/Last": "193.60", + "Volume": "1504599", + "Open": "190.96", + "High": "194.56", + "Low": "189.92" + }, + { + "Date": "12/08/2014", + "Close/Last": "191.28", + "Volume": "1910501", + "Open": "195.84", + "High": "196.00", + "Low": "190.64" + }, + { + "Date": "12/05/2014", + "Close/Last": "199.68", + "Volume": "1436568", + "Open": "201.20", + "High": "201.92", + "Low": "197.84" + }, + { + "Date": "12/04/2014", + "Close/Last": "202.72", + "Volume": "864537", + "Open": "201.92", + "High": "204.00", + "Low": "200.80" + }, + { + "Date": "12/03/2014", + "Close/Last": "204.64", + "Volume": "1536041", + "Open": "205.12", + "High": "207.12", + "Low": "202.80" + }, + { + "Date": "12/02/2014", + "Close/Last": "204.64", + "Volume": "2553036", + "Open": "206.80", + "High": "208.64", + "Low": "202.56" + }, + { + "Date": "12/01/2014", + "Close/Last": "210.52", + "Volume": "3245633", + "Open": "202.48", + "High": "211.1192", + "Low": "202.08" + }, + { + "Date": "11/28/2014", + "Close/Last": "204.64", + "Volume": "2532106", + "Open": "210.72", + "High": "211.36", + "Low": "203.68" + }, + { + "Date": "11/26/2014", + "Close/Last": "223.20", + "Volume": "1871433", + "Open": "223.76", + "High": "225.44", + "Low": "222.80" + }, + { + "Date": "11/25/2014", + "Close/Last": "224.24", + "Volume": "3098361", + "Open": "232.32", + "High": "232.56", + "Low": "224.08" + }, + { + "Date": "11/24/2014", + "Close/Last": "229.92", + "Volume": "1056388", + "Open": "231.20", + "High": "233.84", + "Low": "229.20" + }, + { + "Date": "11/21/2014", + "Close/Last": "232.80", + "Volume": "1350848", + "Open": "232.48", + "High": "233.12", + "Low": "229.68" + }, + { + "Date": "11/20/2014", + "Close/Last": "229.84", + "Volume": "901217", + "Open": "228.08", + "High": "230.48", + "Low": "227.04" + }, + { + "Date": "11/19/2014", + "Close/Last": "226.00", + "Volume": "841501", + "Open": "226.88", + "High": "228.96", + "Low": "224.80" + }, + { + "Date": "11/18/2014", + "Close/Last": "225.60", + "Volume": "908686", + "Open": "227.84", + "High": "228.40", + "Low": "225.52" + }, + { + "Date": "11/17/2014", + "Close/Last": "229.432", + "Volume": "723888", + "Open": "227.68", + "High": "230.24", + "Low": "227.44" + }, + { + "Date": "11/14/2014", + "Close/Last": "230.64", + "Volume": "999826", + "Open": "227.28", + "High": "231.60", + "Low": "226.32" + }, + { + "Date": "11/13/2014", + "Close/Last": "226.32", + "Volume": "2200825", + "Open": "231.44", + "High": "231.832", + "Low": "224.80" + }, + { + "Date": "11/12/2014", + "Close/Last": "233.12", + "Volume": "753858", + "Open": "233.92", + "High": "236.56", + "Low": "232.64" + }, + { + "Date": "11/11/2014", + "Close/Last": "235.36", + "Volume": "607392", + "Open": "234.72", + "High": "236.72", + "Low": "232.16" + } +] diff --git a/src/Data-Collection/WebScraper/requirements.txt b/src/Data-Collection/WebScraper/requirements.txt new file mode 100644 index 0000000..b16d479 --- /dev/null +++ b/src/Data-Collection/WebScraper/requirements.txt @@ -0,0 +1,30 @@ +attrs==24.2.0 +beautifulsoup4==4.12.3 +certifi==2024.8.30 +charset-normalizer==3.4.0 +flake8==7.1.1 +h11==0.14.0 +idna==3.10 +mccabe==0.7.0 +numpy==2.1.2 +outcome==1.3.0.post0 +pandas==2.2.3 +pycodestyle==2.12.1 +pyflakes==3.2.0 +PySocks==1.7.1 +python-dateutil==2.9.0.post0 +pytz==2024.2 +requests==2.32.3 +selenium==4.25.0 +six==1.16.0 +sniffio==1.3.1 +sortedcontainers==2.4.0 +soupsieve==2.6 +tqdm==4.66.6 +trio==0.27.0 +trio-websocket==0.11.1 +typing_extensions==4.12.2 +tzdata==2024.2 +urllib3==2.2.3 +websocket-client==1.8.0 +wsproto==1.2.0 diff --git a/src/Data-Collection/WebScraper/retrievers/ibkr_data_retriever.py b/src/Data-Collection/WebScraper/retrievers/ibkr_data_retriever.py new file mode 100644 index 0000000..f1c09f1 --- /dev/null +++ b/src/Data-Collection/WebScraper/retrievers/ibkr_data_retriever.py @@ -0,0 +1,60 @@ +import json +from datetime import datetime +from ibapi.client import EClient +from ibapi.wrapper import EWrapper +from ibapi.contract import Contract + +class IBKRDataRetriever(EWrapper, EClient): + def __init__(self): + EClient.__init__(self, self) + + def connect_and_retrieve_data(self): + self.connect("127.0.0.1", 7497, clientId=0) # Ensure IB Gateway or TWS is running + contract = Contract() + contract.symbol = "AAPL" # Example stock; replace as needed + contract.secType = "STK" + contract.exchange = "SMART" + contract.currency = "USD" + + self.reqHistoricalData( + reqId=1, + contract=contract, + endDateTime=datetime.now().strftime("%Y%m%d %H:%M:%S"), + durationStr="1 D", + barSizeSetting="1 day", + whatToShow="MIDPOINT", + useRTH=1, + formatDate=1, + keepUpToDate=False, + chartOptions=[] + ) + + def historicalData(self, reqId, bar): + data = { + "Date": bar.date, + "Close/Last": bar.close, + "Volume": bar.volume, + "Open": bar.open, + "High": bar.high, + "Low": bar.low + } + self.save_data_to_json(data) + + def save_data_to_json(self, data): + json_path = "../data/HistoricalData.json" + try: + with open(json_path, "r") as file: + historical_data = json.load(file) + except FileNotFoundError: + historical_data = [] + + historical_data.insert(0, data) + + with open(json_path, "w") as file: + json.dump(historical_data, file, indent=4) + print(f"Data saved to {json_path}") + +if __name__ == "__main__": + app = IBKRDataRetriever() + app.connect_and_retrieve_data() + diff --git a/IBKR/3_month_testing_data.csv b/src/IBKR/3_month_testing_data.csv similarity index 100% rename from IBKR/3_month_testing_data.csv rename to src/IBKR/3_month_testing_data.csv diff --git a/IBKR/3_years_training_data.csv b/src/IBKR/3_years_training_data.csv similarity index 100% rename from IBKR/3_years_training_data.csv rename to src/IBKR/3_years_training_data.csv diff --git a/IBKR/predict_price.py b/src/IBKR/predict_price.py similarity index 100% rename from IBKR/predict_price.py rename to src/IBKR/predict_price.py diff --git a/IBKR/requirements.txt b/src/IBKR/requirements.txt similarity index 100% rename from IBKR/requirements.txt rename to src/IBKR/requirements.txt