{"Date":"01/02/13","Open":19.77929,"High":19.82143,"Low":19.34393,"Close":19.60821,"Volume":560518000,"Adjusted":16.83712}
{"Date":"01/03/13","Open":19.56714,"High":19.63107,"Low":19.32143,"Close":19.36071,"Volume":352965200,"Adjusted":16.62459}
{"Date":"01/04/13","Open":19.1775,"High":19.23679,"Low":18.77964,"Close":18.82143,"Volume":594333600,"Adjusted":16.16152}
{"Date":"01/07/13","Open":18.64286,"High":18.90357,"Low":18.4,"Close":18.71071,"Volume":484156400,"Adjusted":16.06646}
{"Date":"01/08/13","Open":18.90036,"High":18.99607,"Low":18.61607,"Close":18.76107,"Volume":458707200,"Adjusted":16.1097}
{"Date":"01/09/13","Open":18.66071,"High":18.75036,"Low":18.42821,"Close":18.46786,"Volume":407604400,"Adjusted":15.85792}
{"Date":"01/10/13","Open":18.87679,"High":18.88286,"Low":18.41143,"Close":18.69679,"Volume":601146000,"Adjusted":16.05449}
{"Date":"01/11/13","Open":18.60714,"High":18.76143,"Low":18.53643,"Close":18.58214,"Volume":350506800,"Adjusted":15.95605}
{"Date":"01/14/13","Open":17.95286,"High":18.125,"Low":17.80393,"Close":17.91964,"Volume":734207600,"Adjusted":15.38718}
{"Date":"01/15/13","Open":17.79643,"High":17.82107,"Low":17.26357,"Close":17.35429,"Volume":876772400,"Adjusted":14.90173}
{"Date":"01/16/13","Open":17.66571,"High":18.19429,"Low":17.58929,"Close":18.07464,"Volume":690804800,"Adjusted":15.52028}
{"Date":"01/17/13","Open":18.22536,"High":18.24107,"Low":17.92964,"Close":17.95286,"Volume":453678400,"Adjusted":15.41569}
{"Date":"01/18/13","Open":17.80429,"High":17.93643,"Low":17.72857,"Close":17.85714,"Volume":472922800,"Adjusted":15.33351}
{"Date":"01/22/13","Open":18.02,"High":18.13857,"Low":17.73679,"Close":18.0275,"Volume":461546400,"Adjusted":15.47979}
{"Date":"01/23/13","Open":18.17179,"High":18.3925,"Low":18.0275,"Close":18.3575,"Volume":861509600,"Adjusted":15.76316}
{"Date":"01/24/13","Open":16.42857,"High":16.63321,"Low":16.08036,"Close":16.08929,"Volume":1460852400,"Adjusted":13.8155}
{"Date":"01/25/13","Open":16.13179,"High":16.29393,"Low":15.53571,"Close":15.71,"Volume":1208026400,"Adjusted":13.48981}
{"Date":"01/28/13","Open":15.63679,"High":16.18607,"Low":15.56643,"Close":16.06536,"Volume":785517600,"Adjusted":13.79495}
{"Date":"01/29/13","Open":16.375,"High":16.43571,"Low":16.14714,"Close":16.36679,"Volume":571158000,"Adjusted":14.05377}
{"Date":"01/30/13","Open":16.32143,"High":16.52143,"Low":16.23214,"Close":16.31536,"Volume":417155200,"Adjusted":14.00961}
{"Date":"01/31/13","Open":16.32071,"High":16.40286,"Low":16.24929,"Close":16.2675,"Volume":319334400,"Adjusted":13.96853}
{"Date":"02/01/13","Open":16.39679,"High":16.41,"Low":16.0125,"Close":16.20071,"Volume":539484400,"Adjusted":13.91117}
{"Date":"02/04/13","Open":16.21107,"High":16.28357,"Low":15.78571,"Close":15.79714,"Volume":477117200,"Adjusted":13.56464}
{"Date":"02/05/13","Open":15.85893,"High":16.41929,"Low":15.79357,"Close":16.35143,"Volume":573347600,"Adjusted":14.04059}
{"Date":"02/06/13","Open":16.3025,"High":16.66071,"Low":16.16357,"Close":16.33393,"Volume":593706400,"Adjusted":14.02556}
{"Date":"02/07/13","Open":16.54464,"High":16.78571,"Low":16.21857,"Close":16.72214,"Volume":704580800,"Adjusted":14.4426}
{"Date":"02/08/13","Open":16.92857,"High":17.10036,"Low":16.72321,"Close":16.96357,"Volume":633158400,"Adjusted":14.65112}
{"Date":"02/11/13","Open":17.01786,"High":17.31929,"Low":16.90179,"Close":17.14036,"Volume":517490400,"Adjusted":14.8038}
{"Date":"02/12/13","Open":17.12536,"High":17.22786,"Low":16.705,"Close":16.71071,"Volume":609053200,"Adjusted":14.43273}
{"Date":"02/13/13","Open":16.68607,"High":16.91571,"Low":16.54357,"Close":16.67893,"Volume":475207600,"Adjusted":14.40528}
{"Date":"02/14/13","Open":16.59,"High":16.84429,"Low":16.57214,"Close":16.66393,"Volume":355275200,"Adjusted":14.39232}
{"Date":"02/15/13","Open":16.74464,"High":16.79143,"Low":16.42571,"Close":16.43429,"Volume":391745200,"Adjusted":14.19398}
{"Date":"02/19/13","Open":16.46786,"High":16.52607,"Low":16.20893,"Close":16.42821,"Volume":435783600,"Adjusted":14.18874}
{"Date":"02/20/13","Open":16.34607,"High":16.34607,"Low":16.02857,"Close":16.03036,"Volume":476302400,"Adjusted":13.84512}
{"Date":"02/21/13","Open":15.92857,"High":16.04179,"Low":15.815,"Close":15.93071,"Volume":447182400,"Adjusted":13.75906}
{"Date":"02/22/13","Open":16.04464,"High":16.12857,"Low":15.95,"Close":16.10036,"Volume":330654800,"Adjusted":13.90557}
{"Date":"02/25/13","Open":16.20893,"High":16.25429,"Low":15.80607,"Close":15.81429,"Volume":372579200,"Adjusted":13.6585}
{"Date":"02/26/13","Open":15.85071,"High":16.12643,"Low":15.63071,"Close":16.03464,"Volume":501499600,"Adjusted":13.84882}
{"Date":"02/27/13","Open":16.01536,"High":16.15857,"Low":15.7375,"Close":15.8775,"Volume":587350400,"Adjusted":13.7131}
{"Date":"02/28/13","Open":15.85893,"High":15.99536,"Low":15.76429,"Close":15.76429,"Volume":322515200,"Adjusted":13.61532}
{"Date":"03/01/13","Open":15.64286,"High":15.64929,"Low":15.35643,"Close":15.37393,"Volume":552448400,"Adjusted":13.27817}
{"Date":"03/04/13","Open":15.27857,"High":15.29286,"Low":14.96429,"Close":15.00179,"Volume":582755600,"Adjusted":12.95676}
{"Date":"03/05/13","Open":15.05286,"High":15.5425,"Low":15.02679,"Close":15.39786,"Volume":638433600,"Adjusted":13.29884}
{"Date":"03/06/13","Open":15.51821,"High":15.54464,"Low":15.15821,"Close":15.20214,"Volume":460250000,"Adjusted":13.1298}
{"Date":"03/07/13","Open":15.16071,"High":15.42893,"Low":15.03786,"Close":15.37786,"Volume":468473600,"Adjusted":13.28156}
{"Date":"03/08/13","Open":15.35,"High":15.55107,"Low":15.3075,"Close":15.41857,"Volume":391482000,"Adjusted":13.31673}
{"Date":"03/11/13","Open":15.34821,"High":15.67893,"Low":15.18357,"Close":15.63821,"Volume":474236000,"Adjusted":13.50643}
{"Date":"03/12/13","Open":15.55714,"High":15.67429,"Low":15.27036,"Close":15.30107,"Volume":465911600,"Adjusted":13.21525}
{"Date":"03/13/13","Open":15.30179,"High":15.51786,"Low":15.19143,"Close":15.29821,"Volume":405549200,"Adjusted":13.21278}
{"Date":"03/14/13","Open":15.45821,"High":15.52286,"Low":15.37321,"Close":15.44643,"Volume":303875600,"Adjusted":13.34079}
{"Date":"03/15/13","Open":15.64036,"High":15.86536,"Low":15.61607,"Close":15.845,"Volume":643960800,"Adjusted":13.68503}
{"Date":"03/18/13","Open":15.76607,"High":16.33786,"Low":15.75714,"Close":16.27571,"Volume":606197200,"Adjusted":14.05703}
{"Date":"03/19/13","Open":16.41071,"High":16.46321,"Low":16.01786,"Close":16.23179,"Volume":526775200,"Adjusted":14.01909}
{"Date":"03/20/13","Open":16.33643,"High":16.34393,"Low":16.05679,"Close":16.14571,"Volume":308660800,"Adjusted":13.94475}
{"Date":"03/21/13","Open":16.07929,"High":16.35643,"Low":16.075,"Close":16.16893,"Volume":383255600,"Adjusted":13.9648}
{"Date":"03/22/13","Open":16.235,"High":16.50357,"Low":16.1825,"Close":16.49679,"Volume":395105200,"Adjusted":14.24796}
{"Date":"03/25/13","Open":16.59607,"High":16.78393,"Low":16.49214,"Close":16.55643,"Volume":501135600,"Adjusted":14.29948}
{"Date":"03/26/13","Open":16.62286,"High":16.63714,"Low":16.4475,"Close":16.46929,"Volume":294294000,"Adjusted":14.22421}
{"Date":"03/27/13","Open":16.30214,"High":16.31429,"Low":16.0975,"Close":16.14571,"Volume":331237200,"Adjusted":13.94475}
{"Date":"03/28/13","Open":16.065,"High":16.13643,"Low":15.77214,"Close":15.80929,"Volume":442839600,"Adjusted":13.65418}
{"Date":"04/01/13","Open":15.78214,"High":15.84643,"Low":15.27643,"Close":15.31821,"Volume":389732000,"Adjusted":13.23005}
{"Date":"04/02/13","Open":15.27143,"High":15.64786,"Low":15.22857,"Close":15.34964,"Volume":529519200,"Adjusted":13.2572}
{"Date":"04/03/13","Open":15.40607,"High":15.61714,"Low":15.36821,"Close":15.42821,"Volume":363216000,"Adjusted":13.32506}
{"Date":"04/04/13","Open":15.49143,"High":15.53571,"Low":15.1875,"Close":15.27571,"Volume":358447600,"Adjusted":13.19335}
{"Date":"04/05/13","Open":15.16071,"High":15.17679,"Low":14.98857,"Close":15.11429,"Volume":383695200,"Adjusted":13.05392}
{"Date":"04/08/13","Open":15.17321,"High":15.26786,"Low":15.08893,"Close":15.22179,"Volume":300829200,"Adjusted":13.14677}
{"Date":"04/09/13","Open":15.22714,"High":15.30357,"Low":15.09821,"Close":15.24929,"Volume":306614000,"Adjusted":13.17052}
{"Date":"04/10/13","Open":15.28929,"High":15.60929,"Low":15.21464,"Close":15.56036,"Volume":375928000,"Adjusted":13.43919}
{"Date":"04/11/13","Open":15.49,"High":15.6425,"Low":15.4,"Close":15.51179,"Volume":328364400,"Adjusted":13.39724}
{"Date":"04/12/13","Open":15.50536,"High":15.50536,"Low":15.32464,"Close":15.35,"Volume":238613200,"Adjusted":13.2575}
{"Date":"04/15/13","Open":15.25,"High":15.28179,"Low":14.98393,"Close":14.99464,"Volume":317520000,"Adjusted":12.95059}
{"Date":"04/16/13","Open":15.05607,"High":15.23607,"Low":15.02036,"Close":15.22286,"Volume":305771200,"Adjusted":13.1477}
{"Date":"04/17/13","Open":15.00964,"High":15.02143,"Low":14.21821,"Close":14.38571,"Volume":945056000,"Adjusted":12.42467}
{"Date":"04/18/13","Open":14.46393,"High":14.4925,"Low":13.91929,"Close":14.00179,"Volume":666299200,"Adjusted":12.09307}
{"Date":"04/19/13","Open":13.85607,"High":14.27143,"Low":13.75357,"Close":13.9475,"Volume":609274400,"Adjusted":12.04619}
{"Date":"04/22/13","Open":14.02286,"High":14.36429,"Low":13.97393,"Close":14.23821,"Volume":429920400,"Adjusted":12.29728}
{"Date":"04/23/13","Open":14.42821,"High":14.585,"Low":14.24321,"Close":14.50464,"Volume":664238400,"Adjusted":12.52738}
{"Date":"04/24/13","Open":14.055,"High":14.83036,"Low":14.01786,"Close":14.48071,"Volume":969651200,"Adjusted":12.50672}
{"Date":"04/25/13","Open":14.68679,"High":14.78357,"Low":14.53571,"Close":14.585,"Volume":384837600,"Adjusted":12.59679}
{"Date":"04/26/13","Open":14.63607,"High":14.95607,"Low":14.58036,"Close":14.9,"Volume":764097600,"Adjusted":12.86885}
{"Date":"04/29/13","Open":15.01607,"High":15.48643,"Low":15,"Close":15.36143,"Volume":640326400,"Adjusted":13.26738}
{"Date":"04/30/13","Open":15.53929,"High":15.90179,"Low":15.43107,"Close":15.81357,"Volume":691538400,"Adjusted":13.65788}
{"Date":"05/01/13","Open":15.87357,"High":15.89036,"Low":15.51393,"Close":15.68893,"Volume":506909200,"Adjusted":13.55023}
{"Date":"05/02/13","Open":15.77786,"High":16.02107,"Low":15.73679,"Close":15.91143,"Volume":421828400,"Adjusted":13.7424}
{"Date":"05/03/13","Open":16.11821,"High":16.18679,"Low":16.04107,"Close":16.07071,"Volume":361300800,"Adjusted":13.87997}
{"Date":"05/06/13","Open":16.27536,"High":16.50714,"Low":16.22536,"Close":16.45393,"Volume":496641600,"Adjusted":14.21095}
{"Date":"05/07/13","Open":16.60607,"High":16.63393,"Low":16.20357,"Close":16.38071,"Volume":483753200,"Adjusted":14.14771}
{"Date":"05/08/13","Open":16.39429,"High":16.62036,"Low":16.27893,"Close":16.56571,"Volume":472598000,"Adjusted":14.3075}
{"Date":"05/09/13","Open":16.42179,"High":16.53571,"Low":16.27071,"Close":16.31321,"Volume":398487600,"Adjusted":14.18267}
{"Date":"05/10/13","Open":16.35607,"High":16.41821,"Low":16.08857,"Close":16.1775,"Volume":334852000,"Adjusted":14.06469}
{"Date":"05/13/13","Open":16.12536,"High":16.35357,"Low":16.125,"Close":16.24071,"Volume":316948800,"Adjusted":14.11964}
{"Date":"05/14/13","Open":16.20893,"High":16.25714,"Low":15.79107,"Close":15.85214,"Volume":447118000,"Adjusted":13.78182}
{"Date":"05/15/13","Open":15.68429,"High":15.75,"Low":15.08429,"Close":15.31607,"Volume":741613600,"Adjusted":13.31576}
{"Date":"05/16/13","Open":15.11571,"High":15.6375,"Low":14.96071,"Close":15.52071,"Volume":603204000,"Adjusted":13.49368}
{"Date":"05/17/13","Open":15.68036,"High":15.7175,"Low":15.39321,"Close":15.47357,"Volume":427904400,"Adjusted":13.45269}
{"Date":"05/20/13","Open":15.42536,"High":15.92143,"Low":15.36071,"Close":15.81893,"Volume":451578400,"Adjusted":13.75295}
{"Date":"05/21/13","Open":15.64821,"High":15.91,"Low":15.50714,"Close":15.70214,"Volume":456022000,"Adjusted":13.65141}
{"Date":"05/22/13","Open":15.85893,"High":16.0125,"Low":15.65071,"Close":15.7625,"Volume":443038400,"Adjusted":13.70388}
{"Date":"05/23/13","Open":15.56964,"High":15.93429,"Low":15.56393,"Close":15.79071,"Volume":353021200,"Adjusted":13.72841}
{"Date":"05/24/13","Open":15.74464,"High":15.91643,"Low":15.72714,"Close":15.89821,"Volume":276166800,"Adjusted":13.82188}
{"Date":"05/28/13","Open":16.06786,"High":16.11107,"Low":15.74464,"Close":15.76571,"Volume":386145200,"Adjusted":13.70668}
{"Date":"05/29/13","Open":15.71429,"High":15.98214,"Low":15.69286,"Close":15.89107,"Volume":330576400,"Adjusted":13.81566}
{"Date":"05/30/13","Open":15.91607,"High":16.23214,"Low":15.87536,"Close":16.12786,"Volume":353519600,"Adjusted":14.02152}
{"Date":"05/31/13","Open":16.16071,"High":16.325,"Low":16.05357,"Close":16.06179,"Volume":384302800,"Adjusted":13.96408}
{"Date":"06/03/13","Open":16.0975,"High":16.15571,"Low":15.80286,"Close":16.09714,"Volume":372352400,"Adjusted":13.99482}
{"Date":"06/04/13","Open":16.18643,"High":16.22964,"Low":15.97821,"Close":16.04679,"Volume":292728800,"Adjusted":13.95104}
{"Date":"06/05/13","Open":15.91607,"High":16.09714,"Low":15.84679,"Close":15.89679,"Volume":290589600,"Adjusted":13.82063}
{"Date":"06/06/13","Open":15.90964,"High":15.96429,"Low":15.50179,"Close":15.65929,"Volume":416934000,"Adjusted":13.61415}
{"Date":"06/07/13","Open":15.58929,"High":15.83,"Low":15.45607,"Close":15.77893,"Volume":404535600,"Adjusted":13.71817}
{"Date":"06/10/13","Open":15.88321,"High":16.03857,"Low":15.6,"Close":15.67464,"Volume":450153200,"Adjusted":13.6275}
{"Date":"06/11/13","Open":15.56214,"High":15.81286,"Low":15.47571,"Close":15.62857,"Volume":286112400,"Adjusted":13.58745}
{"Date":"06/12/13","Open":15.69643,"High":15.75893,"Low":15.41071,"Close":15.43536,"Volume":265227200,"Adjusted":13.41947}
{"Date":"06/13/13","Open":15.44643,"High":15.61214,"Low":15.3125,"Close":15.57,"Volume":285832400,"Adjusted":13.53653}
{"Date":"06/14/13","Open":15.55,"High":15.58179,"Low":15.30357,"Close":15.35893,"Volume":271866000,"Adjusted":13.35302}
{"Date":"06/17/13","Open":15.40857,"High":15.56071,"Low":15.37,"Close":15.42857,"Volume":259414400,"Adjusted":13.41357}
{"Date":"06/18/13","Open":15.41286,"High":15.53214,"Low":15.36464,"Close":15.42036,"Volume":195025600,"Adjusted":13.40643}
{"Date":"06/19/13","Open":15.40714,"High":15.41643,"Low":15.10714,"Close":15.10714,"Volume":310940000,"Adjusted":13.13412}
{"Date":"06/20/13","Open":14.975,"High":15.21357,"Low":14.8275,"Close":14.88714,"Volume":357310800,"Adjusted":12.94285}
{"Date":"06/21/13","Open":14.94607,"High":15,"Low":14.575,"Close":14.76786,"Volume":481118400,"Adjusted":12.83914}
{"Date":"06/24/13","Open":14.55,"High":14.595,"Low":14.21607,"Close":14.37643,"Volume":480746000,"Adjusted":12.49884}
{"Date":"06/25/13","Open":14.48929,"High":14.56393,"Low":14.24393,"Close":14.37964,"Volume":314162800,"Adjusted":12.50163}
{"Date":"06/26/13","Open":14.425,"High":14.45679,"Low":14.13071,"Close":14.21679,"Volume":367724000,"Adjusted":12.36004}
{"Date":"06/27/13","Open":14.25893,"High":14.33536,"Low":14.055,"Close":14.06357,"Volume":337246000,"Adjusted":12.22684}
{"Date":"06/28/13","Open":13.97714,"High":14.29536,"Low":13.88821,"Close":14.16179,"Volume":578516400,"Adjusted":12.31223}
{"Date":"07/01/13","Open":14.38179,"High":14.72393,"Low":14.32929,"Close":14.615,"Volume":391053600,"Adjusted":12.70625}
{"Date":"07/02/13","Open":14.64143,"High":15.05821,"Low":14.62393,"Close":14.94607,"Volume":469865200,"Adjusted":12.99408}
{"Date":"07/03/13","Open":15.03071,"High":15.10643,"Low":14.90893,"Close":15.02857,"Volume":240928800,"Adjusted":13.06581}
{"Date":"07/05/13","Open":15.01393,"High":15.1175,"Low":14.83393,"Close":14.90786,"Volume":274024800,"Adjusted":12.96086}
{"Date":"07/08/13","Open":15.00393,"High":15.03571,"Low":14.66607,"Close":14.82321,"Volume":298138400,"Adjusted":12.88727}
{"Date":"07/09/13","Open":14.77143,"High":15.125,"Low":14.65643,"Close":15.08393,"Volume":352584400,"Adjusted":13.11393}
{"Date":"07/10/13","Open":14.98571,"High":15.17143,"Low":14.9375,"Close":15.02607,"Volume":281405600,"Adjusted":13.06363}
{"Date":"07/11/13","Open":15.10536,"High":15.29464,"Low":15.04179,"Close":15.26036,"Volume":326292400,"Adjusted":13.26732}
{"Date":"07/12/13","Open":15.27321,"High":15.34964,"Low":15.12179,"Close":15.2325,"Volume":279563200,"Adjusted":13.24311}
{"Date":"07/15/13","Open":15.17893,"High":15.40929,"Low":15.17143,"Close":15.26571,"Volume":241917200,"Adjusted":13.27198}
{"Date":"07/16/13","Open":15.23286,"High":15.3825,"Low":15.14893,"Close":15.36429,"Volume":216538000,"Adjusted":13.35768}
{"Date":"07/17/13","Open":15.34643,"High":15.43643,"Low":15.29357,"Close":15.36821,"Volume":198990400,"Adjusted":13.36109}
{"Date":"07/18/13","Open":15.47786,"High":15.53107,"Low":15.37893,"Close":15.42,"Volume":218878800,"Adjusted":13.40612}
{"Date":"07/19/13","Open":15.46786,"High":15.49929,"Low":15.15536,"Close":15.17679,"Volume":268721600,"Adjusted":13.19467}
{"Date":"07/22/13","Open":15.33786,"High":15.34821,"Low":15.19536,"Close":15.22536,"Volume":207796400,"Adjusted":13.23689}
{"Date":"07/23/13","Open":15.21429,"High":15.24857,"Low":14.95393,"Close":14.96393,"Volume":369395600,"Adjusted":13.00961}
{"Date":"07/24/13","Open":15.67607,"High":15.87821,"Low":15.545,"Close":15.7325,"Volume":591936800,"Adjusted":13.67781}
{"Date":"07/25/13","Open":15.73929,"High":15.76429,"Low":15.56464,"Close":15.66071,"Volume":229493600,"Adjusted":13.61539}
{"Date":"07/26/13","Open":15.54643,"High":15.75143,"Low":15.51214,"Close":15.74964,"Volume":200152400,"Adjusted":13.69271}
{"Date":"07/29/13","Open":15.74286,"High":16.07107,"Low":15.72143,"Close":15.9925,"Volume":248057600,"Adjusted":13.90385}
{"Date":"07/30/13","Open":16.07,"High":16.32679,"Low":16.04393,"Close":16.19,"Volume":309422400,"Adjusted":14.07555}
{"Date":"07/31/13","Open":16.24964,"High":16.33357,"Low":16.05107,"Close":16.16179,"Volume":322957600,"Adjusted":14.05102}
{"Date":"08/01/13","Open":16.27679,"High":16.31429,"Low":16.18786,"Close":16.31,"Volume":206250800,"Adjusted":14.17988}
{"Date":"08/02/13","Open":16.3575,"High":16.53036,"Low":16.30929,"Close":16.51929,"Volume":274783600,"Adjusted":14.36183}
{"Date":"08/05/13","Open":16.59607,"High":16.80964,"Low":16.50536,"Close":16.76607,"Volume":318855600,"Adjusted":14.57639}
{"Date":"08/06/13","Open":16.715,"High":16.85321,"Low":16.50607,"Close":16.61607,"Volume":334857600,"Adjusted":14.44598}
{"Date":"08/07/13","Open":16.56429,"High":16.67857,"Low":16.49179,"Close":16.60643,"Volume":298858000,"Adjusted":14.43759}
{"Date":"08/08/13","Open":16.56643,"High":16.575,"Low":16.35536,"Close":16.46464,"Volume":255777200,"Adjusted":14.40884}
{"Date":"08/09/13","Open":16.38,"High":16.445,"Low":16.20179,"Close":16.23036,"Volume":266865200,"Adjusted":14.20381}
{"Date":"08/12/13","Open":16.31643,"High":16.7375,"Low":16.30821,"Close":16.69143,"Volume":364434000,"Adjusted":14.60731}
{"Date":"08/13/13","Open":16.81929,"High":17.66643,"Low":16.71607,"Close":17.48464,"Volume":881941200,"Adjusted":15.30148}
{"Date":"08/14/13","Open":17.78143,"High":18.00893,"Low":17.62143,"Close":17.80357,"Volume":756372400,"Adjusted":15.58059}
{"Date":"08/15/13","Open":17.72929,"High":17.94286,"Low":17.46714,"Close":17.7825,"Volume":490294000,"Adjusted":15.56215}
{"Date":"08/16/13","Open":17.8625,"High":17.96214,"Low":17.81643,"Close":17.94036,"Volume":362306000,"Adjusted":15.7003}
{"Date":"08/19/13","Open":18.01214,"High":18.34786,"Low":18,"Close":18.13357,"Volume":510518400,"Adjusted":15.86938}
{"Date":"08/20/13","Open":18.20393,"High":18.23464,"Low":17.88643,"Close":17.89536,"Volume":358688400,"Adjusted":15.66091}
{"Date":"08/21/13","Open":17.98536,"High":18.1125,"Low":17.9,"Close":17.94143,"Volume":335879600,"Adjusted":15.70124}
{"Date":"08/22/13","Open":18.035,"High":18.05679,"Low":17.79286,"Close":17.96286,"Volume":244207600,"Adjusted":15.71999}
{"Date":"08/23/13","Open":17.97393,"High":17.97679,"Low":17.83393,"Close":17.89357,"Volume":222731600,"Adjusted":15.65935}
{"Date":"08/26/13","Open":17.88393,"High":18.22143,"Low":17.875,"Close":17.96321,"Volume":330965600,"Adjusted":15.7203}
{"Date":"08/27/13","Open":17.78571,"High":17.94679,"Low":17.36786,"Close":17.44964,"Volume":424188800,"Adjusted":15.27085}
{"Date":"08/28/13","Open":17.35714,"High":17.70714,"Low":17.35714,"Close":17.53214,"Volume":307608000,"Adjusted":15.34305}
{"Date":"08/29/13","Open":17.55893,"High":17.73214,"Low":17.54036,"Close":17.56071,"Volume":239657600,"Adjusted":15.36806}
{"Date":"08/30/13","Open":17.57143,"High":17.60536,"Low":17.375,"Close":17.40071,"Volume":272297200,"Adjusted":15.22803}
{"Date":"09/03/13","Open":17.61071,"High":17.87857,"Low":17.40536,"Close":17.44929,"Volume":331928800,"Adjusted":15.27054}
{"Date":"09/04/13","Open":17.84143,"High":17.93714,"Low":17.72429,"Close":17.81036,"Volume":345032800,"Adjusted":15.58653}
{"Date":"09/05/13","Open":17.86607,"High":17.88143,"Low":17.63,"Close":17.68821,"Volume":236367600,"Adjusted":15.47963}
{"Date":"09/06/13","Open":17.80143,"High":17.835,"Low":17.49821,"Close":17.79357,"Volume":359525600,"Adjusted":15.57183}
{"Date":"09/09/13","Open":18.03571,"High":18.14,"Low":17.98143,"Close":18.0775,"Volume":340687200,"Adjusted":15.82031}
{"Date":"09/10/13","Open":18.07857,"High":18.12321,"Low":17.48214,"Close":17.66571,"Volume":743195600,"Adjusted":15.45994}
{"Date":"09/11/13","Open":16.67893,"High":16.9175,"Low":16.60036,"Close":16.70393,"Volume":898696400,"Adjusted":14.61825}
{"Date":"09/12/13","Open":16.73214,"High":16.97857,"Low":16.64321,"Close":16.88179,"Volume":404051200,"Adjusted":14.7739}
{"Date":"09/13/13","Open":16.76214,"High":16.85107,"Low":16.59643,"Close":16.60357,"Volume":298835600,"Adjusted":14.53042}
{"Date":"09/16/13","Open":16.46429,"High":16.48607,"Low":15.97214,"Close":16.07571,"Volume":543706800,"Adjusted":14.06848}
{"Date":"09/17/13","Open":15.99857,"High":16.41821,"Low":15.98214,"Close":16.26143,"Volume":399380800,"Adjusted":14.231}
{"Date":"09/18/13","Open":16.54214,"High":16.65536,"Low":16.45214,"Close":16.59571,"Volume":456862000,"Adjusted":14.52355}
{"Date":"09/19/13","Open":16.81071,"High":16.99393,"Low":16.75893,"Close":16.86786,"Volume":404541200,"Adjusted":14.76171}
{"Date":"09/20/13","Open":17.07143,"High":17.09107,"Low":16.64286,"Close":16.69321,"Volume":699302800,"Adjusted":14.60887}
{"Date":"09/23/13","Open":17.71786,"High":17.74679,"Low":17.23571,"Close":17.52286,"Volume":762106800,"Adjusted":15.33492}
{"Date":"09/24/13","Open":17.67429,"High":17.69536,"Low":17.42214,"Close":17.46786,"Volume":364344400,"Adjusted":15.28679}
{"Date":"09/25/13","Open":17.47143,"High":17.48714,"Low":17.19393,"Close":17.1975,"Volume":316957200,"Adjusted":15.05019}
{"Date":"09/26/13","Open":17.35714,"High":17.44857,"Low":17.28214,"Close":17.365,"Volume":237221600,"Adjusted":15.19678}
{"Date":"09/27/13","Open":17.27786,"High":17.30964,"Low":17.16857,"Close":17.24107,"Volume":228040400,"Adjusted":15.08832}
{"Date":"09/30/13","Open":17.04464,"High":17.20214,"Low":16.94321,"Close":17.02679,"Volume":260156400,"Adjusted":14.90079}
{"Date":"10/01/13","Open":17.0875,"High":17.46929,"Low":17.085,"Close":17.42714,"Volume":353883600,"Adjusted":15.25116}
{"Date":"10/02/13","Open":17.34393,"High":17.56429,"Low":17.27679,"Close":17.48429,"Volume":289184000,"Adjusted":15.30118}
{"Date":"10/03/13","Open":17.51821,"High":17.58393,"Low":17.16929,"Close":17.26464,"Volume":322753200,"Adjusted":15.10895}
{"Date":"10/04/13","Open":17.28071,"High":17.30714,"Low":17.09286,"Close":17.25107,"Volume":258868400,"Adjusted":15.09707}
{"Date":"10/07/13","Open":17.37714,"High":17.59464,"Low":17.33393,"Close":17.41964,"Volume":312292400,"Adjusted":15.2446}
{"Date":"10/08/13","Open":17.49786,"High":17.52286,"Low":17.16214,"Close":17.17643,"Volume":290917200,"Adjusted":15.03175}
{"Date":"10/09/13","Open":17.30857,"High":17.42107,"Low":17.08143,"Close":17.37821,"Volume":301725200,"Adjusted":15.20834}
{"Date":"10/10/13","Open":17.54714,"High":17.585,"Low":17.39429,"Close":17.48714,"Volume":278602800,"Adjusted":15.30367}
{"Date":"10/11/13","Open":17.3925,"High":17.63714,"Low":17.32714,"Close":17.60036,"Volume":267738800,"Adjusted":15.40274}
{"Date":"10/14/13","Open":17.49393,"High":17.77071,"Low":17.47679,"Close":17.71571,"Volume":261898000,"Adjusted":15.5037}
{"Date":"10/15/13","Open":17.76821,"High":17.92857,"Low":17.69714,"Close":17.81,"Volume":320073600,"Adjusted":15.58621}
{"Date":"10/16/13","Open":17.88536,"High":17.9475,"Low":17.82964,"Close":17.89679,"Volume":251101200,"Adjusted":15.66216}
{"Date":"10/17/13","Open":17.85643,"High":18.02786,"Low":17.84571,"Close":18.01786,"Volume":253593200,"Adjusted":15.76811}
{"Date":"10/18/13","Open":18.07107,"High":18.18786,"Low":18.06107,"Close":18.17464,"Volume":290542000,"Adjusted":15.90533}
{"Date":"10/21/13","Open":18.2775,"High":18.725,"Low":18.26857,"Close":18.62,"Volume":398106800,"Adjusted":16.29508}
{"Date":"10/22/13","Open":18.80036,"High":18.87321,"Low":18.14393,"Close":18.56679,"Volume":534063600,"Adjusted":16.2485}
{"Date":"10/23/13","Open":18.53571,"High":18.77393,"Low":18.53571,"Close":18.74857,"Volume":313723200,"Adjusted":16.4076}
{"Date":"10/24/13","Open":18.75,"High":19.01679,"Low":18.65893,"Close":18.99679,"Volume":384764800,"Adjusted":16.62482}
{"Date":"10/25/13","Open":18.97571,"High":19.04393,"Low":18.75393,"Close":18.78429,"Volume":337792000,"Adjusted":16.43885}
{"Date":"10/28/13","Open":18.89429,"High":18.96429,"Low":18.68607,"Close":18.92429,"Volume":550440800,"Adjusted":16.56137}
{"Date":"10/29/13","Open":19.1525,"High":19.25893,"Low":18.37643,"Close":18.45286,"Volume":635807200,"Adjusted":16.14881}
{"Date":"10/30/13","Open":18.5575,"High":18.84,"Low":18.465,"Close":18.74643,"Volume":354163600,"Adjusted":16.40573}
{"Date":"10/31/13","Open":18.75,"High":18.83893,"Low":18.61679,"Close":18.66786,"Volume":275696400,"Adjusted":16.33696}
{"Date":"11/01/13","Open":18.715,"High":18.74286,"Low":18.42286,"Close":18.5725,"Volume":274890000,"Adjusted":16.25351}
{"Date":"11/04/13","Open":18.61071,"High":18.815,"Low":18.52893,"Close":18.8125,"Volume":244627600,"Adjusted":16.46354}
{"Date":"11/05/13","Open":18.735,"High":18.88893,"Low":18.67857,"Close":18.76607,"Volume":265213200,"Adjusted":16.42291}
{"Date":"11/06/13","Open":18.71964,"High":18.745,"Low":18.50714,"Close":18.60429,"Volume":223375600,"Adjusted":16.37638}
{"Date":"11/07/13","Open":18.55643,"High":18.68536,"Low":18.29929,"Close":18.30321,"Volume":262620400,"Adjusted":16.11136}
{"Date":"11/08/13","Open":18.37786,"High":18.61179,"Low":18.30679,"Close":18.59143,"Volume":279316800,"Adjusted":16.36506}
{"Date":"11/11/13","Open":18.57107,"High":18.63107,"Low":18.37179,"Close":18.5375,"Volume":227452400,"Adjusted":16.3176}
{"Date":"11/12/13","Open":18.48821,"High":18.71143,"Low":18.46429,"Close":18.57179,"Volume":204276800,"Adjusted":16.34777}
{"Date":"11/13/13","Open":18.5,"High":18.65179,"Low":18.46286,"Close":18.59393,"Volume":197220800,"Adjusted":16.36727}
{"Date":"11/14/13","Open":18.67179,"High":18.90286,"Low":18.63821,"Close":18.86286,"Volume":282419200,"Adjusted":16.60399}
{"Date":"11/15/13","Open":18.80643,"High":18.89607,"Low":18.73179,"Close":18.74964,"Volume":317920400,"Adjusted":16.50433}
{"Date":"11/18/13","Open":18.74964,"High":18.82821,"Low":18.50714,"Close":18.5225,"Volume":244944000,"Adjusted":16.30439}
{"Date":"11/19/13","Open":18.53679,"High":18.69214,"Low":18.49893,"Close":18.55536,"Volume":208938800,"Adjusted":16.33331}
{"Date":"11/20/13","Open":18.54393,"High":18.58643,"Low":18.36893,"Close":18.39286,"Volume":193916800,"Adjusted":16.19027}
{"Date":"11/21/13","Open":18.48571,"High":18.61464,"Low":18.34536,"Close":18.61214,"Volume":262026800,"Adjusted":16.3833}
{"Date":"11/22/13","Open":18.55429,"High":18.64857,"Low":18.51893,"Close":18.56429,"Volume":223725600,"Adjusted":16.34117}
{"Date":"11/25/13","Open":18.60786,"High":18.78107,"Low":18.60714,"Close":18.705,"Volume":229311600,"Adjusted":16.46504}
{"Date":"11/26/13","Open":18.71857,"High":19.14786,"Low":18.71429,"Close":19.05,"Volume":401382800,"Adjusted":16.76872}
{"Date":"11/27/13","Open":19.15393,"High":19.5,"Low":19.05,"Close":19.49857,"Volume":363448400,"Adjusted":17.16358}
{"Date":"11/29/13","Open":19.62429,"High":19.94036,"Low":19.56464,"Close":19.85964,"Volume":318127600,"Adjusted":17.48141}
{"Date":"12/02/13","Open":19.92857,"High":20.15464,"Low":19.67214,"Close":19.68679,"Volume":472544800,"Adjusted":17.32925}
{"Date":"12/03/13","Open":19.93929,"High":20.22786,"Low":19.91714,"Close":20.22571,"Volume":450968000,"Adjusted":17.80364}
{"Date":"12/04/13","Open":20.19643,"High":20.32821,"Low":20.02929,"Close":20.17857,"Volume":377809600,"Adjusted":17.76215}
{"Date":"12/05/13","Open":20.45179,"High":20.54071,"Low":20.22893,"Close":20.28214,"Volume":447580000,"Adjusted":17.85332}
{"Date":"12/06/13","Open":20.20679,"High":20.24107,"Low":19.98464,"Close":20.00071,"Volume":344352400,"Adjusted":17.60558}
{"Date":"12/09/13","Open":20.03214,"High":20.34214,"Low":20.03214,"Close":20.22964,"Volume":320493600,"Adjusted":17.8071}
{"Date":"12/10/13","Open":20.12786,"High":20.28143,"Low":20.04286,"Close":20.19821,"Volume":278269600,"Adjusted":17.77944}
{"Date":"12/11/13","Open":20.25,"High":20.39179,"Low":19.98893,"Close":20.04857,"Volume":359718800,"Adjusted":17.64771}
{"Date":"12/12/13","Open":20.07643,"High":20.19071,"Low":20.00107,"Close":20.01929,"Volume":262290000,"Adjusted":17.62193}
{"Date":"12/13/13","Open":20.10179,"High":20.10286,"Low":19.77393,"Close":19.80107,"Volume":332822000,"Adjusted":17.42985}
{"Date":"12/16/13","Open":19.82214,"High":20.09429,"Low":19.82179,"Close":19.91071,"Volume":282592800,"Adjusted":17.52636}
{"Date":"12/17/13","Open":19.85036,"High":19.98,"Low":19.76357,"Close":19.82107,"Volume":229902400,"Adjusted":17.44745}
{"Date":"12/18/13","Open":19.63214,"High":19.69464,"Low":19.24286,"Close":19.67036,"Volume":565863200,"Adjusted":17.31479}
{"Date":"12/19/13","Open":19.625,"High":19.64286,"Low":19.41893,"Close":19.445,"Volume":320308800,"Adjusted":17.11642}
{"Date":"12/20/13","Open":19.47964,"High":19.70036,"Low":19.45786,"Close":19.60786,"Volume":436413600,"Adjusted":17.25977}
{"Date":"12/23/13","Open":20.28571,"High":20.38286,"Low":20.09857,"Close":20.36036,"Volume":501306400,"Adjusted":17.92216}
{"Date":"12/24/13","Open":20.35321,"High":20.42429,"Low":20.21536,"Close":20.27393,"Volume":167554800,"Adjusted":17.84608}
{"Date":"12/26/13","Open":20.28929,"High":20.33929,"Low":20.12071,"Close":20.13929,"Volume":204008000,"Adjusted":17.72757}
{"Date":"12/27/13","Open":20.13643,"High":20.1575,"Low":19.98214,"Close":20.00321,"Volume":225884400,"Adjusted":17.60779}
{"Date":"12/30/13","Open":19.90929,"High":20.00321,"Low":19.72571,"Close":19.80429,"Volume":253629600,"Adjusted":17.43268}
{"Date":"12/31/13","Open":19.79179,"High":20.04571,"Low":19.78571,"Close":20.03643,"Volume":223084400,"Adjusted":17.63702}
{"Date":"01/02/14","Open":19.84571,"High":19.89393,"Low":19.715,"Close":19.75464,"Volume":234684800,"Adjusted":17.38898}
{"Date":"01/03/14","Open":19.745,"High":19.775,"Low":19.30107,"Close":19.32071,"Volume":392467600,"Adjusted":17.00702}
{"Date":"01/06/14","Open":19.19464,"High":19.52857,"Low":19.05714,"Close":19.42607,"Volume":412610800,"Adjusted":17.09976}
{"Date":"01/07/14","Open":19.44,"High":19.49857,"Low":19.21143,"Close":19.28714,"Volume":317209200,"Adjusted":16.97747}
{"Date":"01/08/14","Open":19.24321,"High":19.48429,"Low":19.23893,"Close":19.40929,"Volume":258529600,"Adjusted":17.08498}
{"Date":"01/09/14","Open":19.52857,"High":19.53071,"Low":19.11964,"Close":19.16143,"Volume":279148800,"Adjusted":16.86681}
{"Date":"01/10/14","Open":19.27964,"High":19.31429,"Low":18.96821,"Close":19.03357,"Volume":304976000,"Adjusted":16.75426}
{"Date":"01/13/14","Open":18.92536,"High":19.375,"Low":18.92429,"Close":19.13321,"Volume":378492800,"Adjusted":16.84197}
{"Date":"01/14/14","Open":19.22214,"High":19.52607,"Low":19.20214,"Close":19.51393,"Volume":332561600,"Adjusted":17.17709}
{"Date":"01/15/14","Open":19.76857,"High":20.00714,"Low":19.70214,"Close":19.90571,"Volume":391638800,"Adjusted":17.52197}
{"Date":"01/16/14","Open":19.81786,"High":19.8875,"Low":19.70286,"Close":19.79464,"Volume":229278000,"Adjusted":17.4242}
{"Date":"01/17/14","Open":19.69571,"High":19.71679,"Low":19.28214,"Close":19.30964,"Volume":426739600,"Adjusted":16.99727}
{"Date":"01/21/14","Open":19.32107,"High":19.64536,"Low":19.30071,"Close":19.60964,"Volume":328526800,"Adjusted":17.26135}
{"Date":"01/22/14","Open":19.67536,"High":19.90321,"Low":19.56464,"Close":19.69679,"Volume":379985200,"Adjusted":17.33805}
{"Date":"01/23/14","Open":19.64071,"High":19.875,"Low":19.4575,"Close":19.86357,"Volume":403239200,"Adjusted":17.48487}
{"Date":"01/24/14","Open":19.78571,"High":19.84357,"Low":19.45536,"Close":19.5025,"Volume":429354800,"Adjusted":17.16703}
{"Date":"01/27/14","Open":19.64536,"High":19.81429,"Low":19.49107,"Close":19.66071,"Volume":554878800,"Adjusted":17.3063}
{"Date":"01/28/14","Open":18.17,"High":18.39286,"Low":17.93107,"Close":18.08929,"Volume":1065523200,"Adjusted":15.92306}
{"Date":"01/29/14","Open":17.99821,"High":18.12036,"Low":17.80786,"Close":17.88393,"Volume":502810000,"Adjusted":15.74229}
{"Date":"01/30/14","Open":17.94786,"High":18.08929,"Low":17.73929,"Close":17.84929,"Volume":678501600,"Adjusted":15.71179}
{"Date":"01/31/14","Open":17.685,"High":17.91179,"Low":17.62679,"Close":17.87857,"Volume":464797200,"Adjusted":15.73757}
{"Date":"02/03/14","Open":17.95036,"High":18.13321,"Low":17.83214,"Close":17.91179,"Volume":401464000,"Adjusted":15.7668}
{"Date":"02/04/14","Open":18.06607,"High":18.195,"Low":17.95571,"Close":18.17107,"Volume":376681200,"Adjusted":15.99505}
{"Date":"02/05/14","Open":18.09143,"High":18.40286,"Low":18.08036,"Close":18.30679,"Volume":328344800,"Adjusted":16.11451}
{"Date":"02/06/14","Open":18.21643,"High":18.33929,"Low":18.13607,"Close":18.30393,"Volume":257765200,"Adjusted":16.20844}
{"Date":"02/07/14","Open":18.62071,"High":18.67607,"Low":18.47786,"Close":18.56,"Volume":370280400,"Adjusted":16.43519}
{"Date":"02/10/14","Open":18.52357,"High":18.99964,"Low":18.5,"Close":18.8925,"Volume":345559200,"Adjusted":16.72963}
{"Date":"02/11/14","Open":18.95036,"High":19.20536,"Low":18.91071,"Close":19.14143,"Volume":282256800,"Adjusted":16.95006}
{"Date":"02/12/14","Open":19.17679,"High":19.27,"Low":19.04429,"Close":19.14,"Volume":308100800,"Adjusted":16.94879}
{"Date":"02/13/14","Open":19.095,"High":19.45893,"Low":19.07857,"Close":19.44393,"Volume":307398000,"Adjusted":17.21793}
{"Date":"02/14/14","Open":19.37393,"High":19.49929,"Low":19.32893,"Close":19.42821,"Volume":272924400,"Adjusted":17.20401}
{"Date":"02/18/14","Open":19.5,"High":19.68536,"Low":19.48607,"Close":19.49964,"Volume":260251600,"Adjusted":17.26726}
{"Date":"02/19/14","Open":19.45536,"High":19.53179,"Low":19.08393,"Close":19.19179,"Volume":313768000,"Adjusted":16.99465}
{"Date":"02/20/14","Open":19.03536,"High":19.17857,"Low":18.89286,"Close":18.96964,"Volume":305858000,"Adjusted":16.79794}
{"Date":"02/21/14","Open":19.02821,"High":19.09179,"Low":18.73571,"Close":18.75893,"Volume":278784800,"Adjusted":16.61135}
{"Date":"02/24/14","Open":18.68393,"High":18.92571,"Low":18.65786,"Close":18.84107,"Volume":288909600,"Adjusted":16.68409}
{"Date":"02/25/14","Open":18.90643,"High":18.91321,"Low":18.60714,"Close":18.645,"Volume":231952000,"Adjusted":16.51046}
{"Date":"02/26/14","Open":18.70036,"High":18.75,"Low":18.41429,"Close":18.47679,"Volume":276217200,"Adjusted":16.36151}
{"Date":"02/27/14","Open":18.46929,"High":18.885,"Low":18.43036,"Close":18.84536,"Volume":301882000,"Adjusted":16.68788}
{"Date":"02/28/14","Open":18.89571,"High":19.02679,"Low":18.64714,"Close":18.79429,"Volume":371968800,"Adjusted":16.64266}
{"Date":"03/03/14","Open":18.69357,"High":18.95179,"Low":18.67179,"Close":18.84857,"Volume":238781200,"Adjusted":16.69073}
{"Date":"03/04/14","Open":18.96429,"High":19.02286,"Low":18.84893,"Close":18.97286,"Volume":259140000,"Adjusted":16.80079}
{"Date":"03/05/14","Open":18.96143,"High":19.09821,"Low":18.8975,"Close":19.01286,"Volume":200062800,"Adjusted":16.83621}
{"Date":"03/06/14","Open":19.02821,"High":19.08714,"Low":18.86071,"Close":18.95536,"Volume":185488800,"Adjusted":16.78529}
{"Date":"03/07/14","Open":18.9675,"High":18.99929,"Low":18.7875,"Close":18.94429,"Volume":220729600,"Adjusted":16.77548}
{"Date":"03/10/14","Open":18.87,"High":19.0475,"Low":18.86929,"Close":18.96143,"Volume":178584000,"Adjusted":16.79067}
{"Date":"03/11/14","Open":19.12321,"High":19.24071,"Low":19.02107,"Close":19.14607,"Volume":279224400,"Adjusted":16.95417}
{"Date":"03/12/14","Open":19.08964,"High":19.19107,"Low":19,"Close":19.16464,"Volume":199326400,"Adjusted":16.97062}
{"Date":"03/13/14","Open":19.19429,"High":19.27357,"Low":18.89857,"Close":18.95179,"Volume":257742800,"Adjusted":16.78213}
{"Date":"03/14/14","Open":18.88536,"High":18.96036,"Low":18.67857,"Close":18.73893,"Volume":237199200,"Adjusted":16.59364}
{"Date":"03/17/14","Open":18.84643,"High":18.9275,"Low":18.78036,"Close":18.81214,"Volume":199544800,"Adjusted":16.65847}
{"Date":"03/18/14","Open":18.78214,"High":18.99893,"Low":18.75714,"Close":18.97857,"Volume":209647200,"Adjusted":16.80585}
{"Date":"03/19/14","Open":19.00929,"High":19.15143,"Low":18.89286,"Close":18.97357,"Volume":224756000,"Adjusted":16.80141}
{"Date":"03/20/14","Open":18.92464,"High":19.02393,"Low":18.83393,"Close":18.88214,"Volume":208398400,"Adjusted":16.72046}
{"Date":"03/21/14","Open":18.9975,"High":19.0625,"Low":18.7975,"Close":19.03107,"Volume":374046400,"Adjusted":16.85234}
{"Date":"03/24/14","Open":19.22929,"High":19.30357,"Low":19.10929,"Close":19.25679,"Volume":355700800,"Adjusted":17.05221}
{"Date":"03/25/14","Open":19.33929,"High":19.49107,"Low":19.27107,"Close":19.46393,"Volume":282293200,"Adjusted":17.23564}
{"Date":"03/26/14","Open":19.51857,"High":19.60714,"Low":19.245,"Close":19.27786,"Volume":299768000,"Adjusted":17.07086}
{"Date":"03/27/14","Open":19.28643,"High":19.33929,"Low":19.11143,"Close":19.195,"Volume":222031600,"Adjusted":16.99749}
{"Date":"03/28/14","Open":19.22571,"High":19.24786,"Low":19.08036,"Close":19.17357,"Volume":200564000,"Adjusted":16.97852}
{"Date":"03/31/14","Open":19.25821,"High":19.31464,"Low":19.14036,"Close":19.16929,"Volume":168669200,"Adjusted":16.97473}
{"Date":"04/01/14","Open":19.20571,"High":19.3525,"Low":19.17036,"Close":19.34464,"Volume":200760000,"Adjusted":17.13001}
{"Date":"04/02/14","Open":19.37071,"High":19.41,"Low":19.295,"Close":19.37679,"Volume":180420800,"Adjusted":17.15848}
{"Date":"04/03/14","Open":19.33536,"High":19.375,"Low":19.20143,"Close":19.2425,"Volume":162344000,"Adjusted":17.03956}
{"Date":"04/04/14","Open":19.27893,"High":19.28571,"Low":18.94929,"Close":18.99357,"Volume":275251200,"Adjusted":16.81913}
{"Date":"04/07/14","Open":18.85786,"High":18.96071,"Low":18.63893,"Close":18.69536,"Volume":289850400,"Adjusted":16.55505}
{"Date":"04/08/14","Open":18.75679,"High":18.79,"Low":18.525,"Close":18.69429,"Volume":243888400,"Adjusted":16.55411}
{"Date":"04/09/14","Open":18.66571,"High":18.94607,"Low":18.64357,"Close":18.94,"Volume":206169600,"Adjusted":16.77169}
{"Date":"04/10/14","Open":18.95286,"High":19.00857,"Low":18.68464,"Close":18.69571,"Volume":239652000,"Adjusted":16.55537}
{"Date":"04/11/14","Open":18.53571,"High":18.6725,"Low":18.46929,"Close":18.5575,"Volume":271717600,"Adjusted":16.43298}
{"Date":"04/14/14","Open":18.63929,"High":18.64857,"Low":18.47179,"Close":18.63143,"Volume":205674000,"Adjusted":16.49845}
{"Date":"04/15/14","Open":18.58107,"High":18.63,"Low":18.26179,"Close":18.49857,"Volume":266490000,"Adjusted":16.38079}
{"Date":"04/16/14","Open":18.50179,"High":18.61036,"Low":18.36214,"Close":18.53607,"Volume":214765600,"Adjusted":16.41401}
{"Date":"04/17/14","Open":18.57143,"High":18.84857,"Low":18.54286,"Close":18.74786,"Volume":284334400,"Adjusted":16.60155}
{"Date":"04/21/14","Open":18.76214,"High":19.005,"Low":18.71286,"Close":18.97036,"Volume":182548800,"Adjusted":16.79857}
{"Date":"04/22/14","Open":18.86821,"High":18.99393,"Low":18.80357,"Close":18.98929,"Volume":202563200,"Adjusted":16.81534}
{"Date":"04/23/14","Open":18.895,"High":18.96893,"Low":18.73036,"Close":18.74107,"Volume":394940000,"Adjusted":16.59554}
{"Date":"04/24/14","Open":20.29321,"High":20.35714,"Low":20.02607,"Close":20.2775,"Volume":759911600,"Adjusted":17.95606}
{"Date":"04/25/14","Open":20.16179,"High":20.42821,"Low":20.14143,"Close":20.42643,"Volume":390275200,"Adjusted":18.08795}
{"Date":"04/28/14","Open":20.45714,"High":21.27679,"Low":20.44821,"Close":21.2175,"Volume":669485600,"Adjusted":18.78846}
{"Date":"04/29/14","Open":21.205,"High":21.285,"Low":21.05393,"Close":21.15464,"Volume":337377600,"Adjusted":18.73279}
{"Date":"04/30/14","Open":21.16571,"High":21.40821,"Low":21.06429,"Close":21.07464,"Volume":456640800,"Adjusted":18.66195}
{"Date":"05/01/14","Open":21.14286,"High":21.24286,"Low":20.94143,"Close":21.12429,"Volume":244048000,"Adjusted":18.70591}
{"Date":"05/02/14","Open":21.155,"High":21.22143,"Low":21.06107,"Close":21.16357,"Volume":191514400,"Adjusted":18.74071}
{"Date":"05/05/14","Open":21.07643,"High":21.46429,"Low":21.07143,"Close":21.46286,"Volume":287067200,"Adjusted":19.00572}
{"Date":"05/06/14","Open":21.49286,"High":21.58607,"Low":21.22893,"Close":21.22893,"Volume":374564400,"Adjusted":18.79857}
{"Date":"05/07/14","Open":21.25893,"High":21.33179,"Low":20.99036,"Close":21.15464,"Volume":282864400,"Adjusted":18.73279}
{"Date":"05/08/14","Open":21.00893,"High":21.22893,"Low":20.94286,"Close":20.99964,"Volume":230297200,"Adjusted":18.6994}
{"Date":"05/09/14","Open":20.87643,"High":20.9375,"Low":20.72607,"Close":20.91214,"Volume":291597600,"Adjusted":18.62148}
{"Date":"05/12/14","Open":20.98179,"High":21.20214,"Low":20.97857,"Close":21.1725,"Volume":213208800,"Adjusted":18.85332}
{"Date":"05/13/14","Open":21.14286,"High":21.23357,"Low":21.09643,"Close":21.20571,"Volume":159737200,"Adjusted":18.8829}
{"Date":"05/14/14","Open":21.15821,"High":21.33571,"Low":21.13357,"Close":21.20964,"Volume":166404000,"Adjusted":18.8864}
{"Date":"05/15/14","Open":21.23929,"High":21.30714,"Low":21.00143,"Close":21.02929,"Volume":230846000,"Adjusted":18.7258}
{"Date":"05/16/14","Open":21.0225,"High":21.34036,"Low":20.90714,"Close":21.33964,"Volume":276256400,"Adjusted":19.00216}
{"Date":"05/19/14","Open":21.35179,"High":21.69036,"Low":21.33321,"Close":21.5925,"Volume":317755200,"Adjusted":19.22732}
{"Date":"05/20/14","Open":21.58964,"High":21.65714,"Low":21.45464,"Close":21.59679,"Volume":234836000,"Adjusted":19.23113}
{"Date":"05/21/14","Open":21.56536,"High":21.66786,"Low":21.50214,"Close":21.65393,"Volume":196859600,"Adjusted":19.28202}
{"Date":"05/22/14","Open":21.66429,"High":21.78036,"Low":21.575,"Close":21.68821,"Volume":200760000,"Adjusted":19.31254}
{"Date":"05/23/14","Open":21.6875,"High":21.95464,"Low":21.65964,"Close":21.93321,"Volume":232209600,"Adjusted":19.53072}
{"Date":"05/27/14","Open":21.99571,"High":22.35214,"Low":21.98679,"Close":22.34393,"Volume":348866000,"Adjusted":19.89643}
{"Date":"05/28/14","Open":22.35786,"High":22.49393,"Low":22.27786,"Close":22.28607,"Volume":315481600,"Adjusted":19.84492}
{"Date":"05/29/14","Open":22.42321,"High":22.74536,"Low":22.42036,"Close":22.69214,"Volume":376474000,"Adjusted":20.2065}
{"Date":"05/30/14","Open":22.785,"High":23.00607,"Low":22.46071,"Close":22.60714,"Volume":564020800,"Adjusted":20.13082}
{"Date":"06/02/14","Open":22.64143,"High":22.6725,"Low":22.23214,"Close":22.45179,"Volume":369350800,"Adjusted":19.99249}
{"Date":"06/03/14","Open":22.445,"High":22.81214,"Low":22.4375,"Close":22.76929,"Volume":292709200,"Adjusted":20.2752}
{"Date":"06/04/14","Open":22.76571,"High":23.13893,"Low":22.71821,"Close":23.02929,"Volume":335482000,"Adjusted":20.50672}
{"Date":"06/05/14","Open":23.07857,"High":23.19179,"Low":22.95036,"Close":23.11964,"Volume":303805600,"Adjusted":20.58718}
{"Date":"06/06/14","Open":23.21071,"High":23.25929,"Low":23.01679,"Close":23.05607,"Volume":349938400,"Adjusted":20.53057}
{"Date":"06/09/14","Open":23.175,"High":23.47,"Low":22.9375,"Close":23.425,"Volume":301660000,"Adjusted":20.85909}
{"Date":"06/10/14","Open":23.6825,"High":23.7625,"Low":23.3925,"Close":23.5625,"Volume":251108000,"Adjusted":20.98153}
{"Date":"06/11/14","Open":23.5325,"High":23.69,"Low":23.3675,"Close":23.465,"Volume":182724000,"Adjusted":20.89471}
{"Date":"06/12/14","Open":23.51,"High":23.53,"Low":22.975,"Close":23.0725,"Volume":218996000,"Adjusted":20.5452}
{"Date":"06/13/14","Open":23.05,"High":23.11,"Low":22.72,"Close":22.82,"Volume":218100000,"Adjusted":20.32036}
{"Date":"06/16/14","Open":22.8775,"High":23.1875,"Low":22.8625,"Close":23.05,"Volume":142244000,"Adjusted":20.52517}
{"Date":"06/17/14","Open":23.0775,"High":23.175,"Low":22.95,"Close":23.02,"Volume":118904000,"Adjusted":20.49846}
{"Date":"06/18/14","Open":23.0675,"High":23.0725,"Low":22.8375,"Close":23.045,"Volume":134056000,"Adjusted":20.52071}
{"Date":"06/19/14","Open":23.0725,"High":23.075,"Low":22.835,"Close":22.965,"Volume":142112000,"Adjusted":20.44948}
{"Date":"06/20/14","Open":22.9625,"High":23.1375,"Low":22.725,"Close":22.7275,"Volume":403592000,"Adjusted":20.238}
{"Date":"06/23/14","Open":22.83,"High":22.905,"Low":22.65,"Close":22.7075,"Volume":174776000,"Adjusted":20.22018}
{"Date":"06/24/14","Open":22.6875,"High":22.935,"Low":22.5475,"Close":22.57,"Volume":156144000,"Adjusted":20.09774}
{"Date":"06/25/14","Open":22.5525,"High":22.675,"Low":22.4125,"Close":22.59,"Volume":147476000,"Adjusted":20.11555}
{"Date":"06/26/14","Open":22.5925,"High":22.7625,"Low":22.45,"Close":22.725,"Volume":130516000,"Adjusted":20.23576}
{"Date":"06/27/14","Open":22.705,"High":23,"Low":22.6925,"Close":22.995,"Volume":256116000,"Adjusted":20.47619}
{"Date":"06/30/14","Open":23.025,"High":23.4325,"Low":23.0225,"Close":23.2325,"Volume":197929200,"Adjusted":20.68767}
{"Date":"07/01/14","Open":23.38,"High":23.5175,"Low":23.2825,"Close":23.38,"Volume":152892000,"Adjusted":20.81902}
{"Date":"07/02/14","Open":23.4675,"High":23.515,"Low":23.2725,"Close":23.37,"Volume":113860000,"Adjusted":20.81012}
{"Date":"07/03/14","Open":23.4175,"High":23.525,"Low":23.3,"Close":23.5075,"Volume":91567200,"Adjusted":20.93255}
{"Date":"07/07/14","Open":23.535,"High":23.9975,"Low":23.525,"Close":23.9925,"Volume":225872000,"Adjusted":21.36443}
{"Date":"07/08/14","Open":24.0675,"High":24.2,"Low":23.48,"Close":23.8375,"Volume":260888000,"Adjusted":21.22641}
{"Date":"07/09/14","Open":23.86,"High":23.9875,"Low":23.69,"Close":23.8475,"Volume":145744000,"Adjusted":21.23531}
{"Date":"07/10/14","Open":23.44,"High":23.8875,"Low":23.38,"Close":23.76,"Volume":158744000,"Adjusted":21.1574}
{"Date":"07/11/14","Open":23.84,"High":23.9725,"Low":23.715,"Close":23.805,"Volume":136072000,"Adjusted":21.19746}
{"Date":"07/14/14","Open":23.965,"High":24.2225,"Low":23.9125,"Close":24.1125,"Volume":171240000,"Adjusted":21.47129}
{"Date":"07/15/14","Open":24.2,"High":24.2125,"Low":23.7575,"Close":23.83,"Volume":181911600,"Adjusted":21.21972}
{"Date":"07/16/14","Open":24.2425,"High":24.275,"Low":23.685,"Close":23.695,"Volume":213585200,"Adjusted":21.09951}
{"Date":"07/17/14","Open":23.7575,"High":23.82,"Low":23.1425,"Close":23.2725,"Volume":229192000,"Adjusted":20.72329}
{"Date":"07/18/14","Open":23.405,"High":23.685,"Low":23.255,"Close":23.6075,"Volume":199952000,"Adjusted":21.0216}
{"Date":"07/21/14","Open":23.7475,"High":23.75,"Low":23.43,"Close":23.485,"Volume":156316000,"Adjusted":20.91252}
{"Date":"07/22/14","Open":23.67,"High":23.7225,"Low":23.53,"Close":23.68,"Volume":220788000,"Adjusted":21.08616}
{"Date":"07/23/14","Open":23.855,"High":24.47,"Low":23.7925,"Close":24.2975,"Volume":371672000,"Adjusted":21.63602}
{"Date":"07/24/14","Open":24.26,"High":24.33,"Low":24.105,"Close":24.2575,"Volume":182916000,"Adjusted":21.6004}
{"Date":"07/25/14","Open":24.2125,"High":24.46,"Low":24.16,"Close":24.4175,"Volume":173876000,"Adjusted":21.74287}
{"Date":"07/28/14","Open":24.455,"High":24.81,"Low":24.3875,"Close":24.755,"Volume":221272000,"Adjusted":22.04341}
{"Date":"07/29/14","Open":24.8325,"High":24.86,"Low":24.5625,"Close":24.595,"Volume":172572000,"Adjusted":21.90093}
{"Date":"07/30/14","Open":24.61,"High":24.675,"Low":24.4175,"Close":24.5375,"Volume":132040000,"Adjusted":21.84973}
{"Date":"07/31/14","Open":24.29,"High":24.3625,"Low":23.8325,"Close":23.9,"Volume":227372000,"Adjusted":21.28206}
{"Date":"08/01/14","Open":23.725,"High":24.155,"Low":23.7025,"Close":24.0325,"Volume":194044000,"Adjusted":21.40005}
{"Date":"08/04/14","Open":24.0925,"High":24.145,"Low":23.7925,"Close":23.8975,"Volume":159832000,"Adjusted":21.27983}
{"Date":"08/05/14","Open":23.84,"High":23.92,"Low":23.59,"Close":23.78,"Volume":223732000,"Adjusted":21.1752}
{"Date":"08/06/14","Open":23.6875,"High":23.87,"Low":23.6775,"Close":23.74,"Volume":154232000,"Adjusted":21.13959}
{"Date":"08/07/14","Open":23.7325,"High":23.9875,"Low":23.525,"Close":23.62,"Volume":186844000,"Adjusted":21.13735}
{"Date":"08/08/14","Open":23.565,"High":23.705,"Low":23.32,"Close":23.685,"Volume":167460000,"Adjusted":21.19552}
{"Date":"08/11/14","Open":23.8175,"High":24.02,"Low":23.71,"Close":23.9975,"Volume":146340000,"Adjusted":21.47517}
{"Date":"08/12/14","Open":24.01,"High":24.22,"Low":23.9025,"Close":23.9925,"Volume":135180000,"Adjusted":21.4707}
{"Date":"08/13/14","Open":24.0375,"High":24.31,"Low":24.01,"Close":24.31,"Volume":127664000,"Adjusted":21.75482}
{"Date":"08/14/14","Open":24.3325,"High":24.3925,"Low":24.2,"Close":24.375,"Volume":112464000,"Adjusted":21.81299}
{"Date":"08/15/14","Open":24.475,"High":24.5475,"Low":24.215,"Close":24.495,"Volume":195804000,"Adjusted":21.92038}
{"Date":"08/18/14","Open":24.6225,"High":24.8425,"Low":24.495,"Close":24.79,"Volume":190288000,"Adjusted":22.18438}
{"Date":"08/19/14","Open":24.8525,"High":25.17,"Low":24.83,"Close":25.1325,"Volume":277596000,"Adjusted":22.49087}
{"Date":"08/20/14","Open":25.11,"High":25.2725,"Low":24.9875,"Close":25.1425,"Volume":210796000,"Adjusted":22.49982}
{"Date":"08/21/14","Open":25.1425,"High":25.235,"Low":25.0275,"Close":25.145,"Volume":133912000,"Adjusted":22.50206}
{"Date":"08/22/14","Open":25.0725,"High":25.3675,"Low":25.0475,"Close":25.33,"Volume":176736000,"Adjusted":22.66762}
{"Date":"08/25/14","Open":25.4475,"High":25.5425,"Low":25.32,"Close":25.385,"Volume":161080000,"Adjusted":22.71683}
{"Date":"08/26/14","Open":25.355,"High":25.375,"Low":25.215,"Close":25.2225,"Volume":132608000,"Adjusted":22.57141}
{"Date":"08/27/14","Open":25.255,"High":25.6425,"Low":25.175,"Close":25.5325,"Volume":209476000,"Adjusted":22.84883}
{"Date":"08/28/14","Open":25.3975,"High":25.695,"Low":25.39,"Close":25.5625,"Volume":273840000,"Adjusted":22.87568}
{"Date":"08/29/14","Open":25.715,"High":25.725,"Low":25.55,"Close":25.625,"Volume":178380000,"Adjusted":22.93161}
{"Date":"09/02/14","Open":25.765,"High":25.935,"Low":25.68,"Close":25.825,"Volume":214256000,"Adjusted":23.11059}
{"Date":"09/03/14","Open":25.775,"High":25.8,"Low":24.645,"Close":24.735,"Volume":501684000,"Adjusted":22.13516}
{"Date":"09/04/14","Open":24.7125,"High":25.0225,"Low":24.4475,"Close":24.53,"Volume":342872000,"Adjusted":21.9517}
{"Date":"09/05/14","Open":24.7,"High":24.8475,"Low":24.5775,"Close":24.7425,"Volume":233828000,"Adjusted":22.14187}
{"Date":"09/08/14","Open":24.825,"High":24.8275,"Low":24.5125,"Close":24.59,"Volume":185426800,"Adjusted":22.00539}
{"Date":"09/09/14","Open":24.77,"High":25.77,"Low":24.035,"Close":24.4975,"Volume":759385200,"Adjusted":21.92262}
{"Date":"09/10/14","Open":24.5025,"High":25.2775,"Low":24.44,"Close":25.25,"Volume":403478400,"Adjusted":22.59602}
{"Date":"09/11/14","Open":25.1025,"High":25.36,"Low":24.905,"Close":25.3575,"Volume":249412400,"Adjusted":22.69223}
{"Date":"09/12/14","Open":25.3025,"High":25.5475,"Low":25.27,"Close":25.415,"Volume":250504400,"Adjusted":22.74368}
{"Date":"09/15/14","Open":25.7025,"High":25.7625,"Low":25.36,"Close":25.4075,"Volume":245266000,"Adjusted":22.73696}
{"Date":"09/16/14","Open":24.95,"High":25.315,"Low":24.7225,"Close":25.215,"Volume":267632400,"Adjusted":22.5647}
{"Date":"09/17/14","Open":25.3175,"High":25.45,"Low":25.1475,"Close":25.395,"Volume":243706000,"Adjusted":22.72579}
{"Date":"09/18/14","Open":25.4825,"High":25.5875,"Low":25.39,"Close":25.4475,"Volume":149197600,"Adjusted":22.77276}
{"Date":"09/19/14","Open":25.5725,"High":25.5875,"Low":25.125,"Close":25.24,"Volume":283609600,"Adjusted":22.58707}
{"Date":"09/22/14","Open":25.45,"High":25.535,"Low":25.145,"Close":25.265,"Volume":211153600,"Adjusted":22.60945}
{"Date":"09/23/14","Open":25.15,"High":25.735,"Low":25.135,"Close":25.66,"Volume":253608800,"Adjusted":22.96293}
{"Date":"09/24/14","Open":25.54,"High":25.7125,"Low":25.3,"Close":25.4375,"Volume":240687200,"Adjusted":22.76381}
{"Date":"09/25/14","Open":25.1275,"High":25.1775,"Low":24.43,"Close":24.4675,"Volume":400368000,"Adjusted":21.89577}
{"Date":"09/26/14","Open":24.6325,"High":25.1875,"Low":24.6,"Close":25.1875,"Volume":249482000,"Adjusted":22.54009}
{"Date":"09/29/14","Open":24.6625,"High":25.11,"Low":24.6575,"Close":25.0275,"Volume":199065200,"Adjusted":22.39691}
{"Date":"09/30/14","Open":25.2025,"High":25.385,"Low":25.1325,"Close":25.1875,"Volume":221056400,"Adjusted":22.54009}
{"Date":"10/01/14","Open":25.1475,"High":25.1725,"Low":24.675,"Close":24.795,"Volume":205965200,"Adjusted":22.18885}
{"Date":"10/02/14","Open":24.8175,"High":25.055,"Low":24.51,"Close":24.975,"Volume":191031200,"Adjusted":22.34993}
{"Date":"10/03/14","Open":24.86,"High":25.0525,"Low":24.76,"Close":24.905,"Volume":173878400,"Adjusted":22.28729}
{"Date":"10/06/14","Open":24.9875,"High":25.1625,"Low":24.855,"Close":24.905,"Volume":148204800,"Adjusted":22.28729}
{"Date":"10/07/14","Open":24.8575,"High":25.03,"Low":24.6825,"Close":24.6875,"Volume":168376800,"Adjusted":22.09265}
{"Date":"10/08/14","Open":24.69,"High":25.2775,"Low":24.5775,"Close":25.2,"Volume":229618800,"Adjusted":22.55128}
{"Date":"10/09/14","Open":25.385,"High":25.595,"Low":25.1525,"Close":25.255,"Volume":309506000,"Adjusted":22.60049}
{"Date":"10/10/14","Open":25.1725,"High":25.5075,"Low":25.075,"Close":25.1825,"Volume":265326400,"Adjusted":22.53562}
{"Date":"10/13/14","Open":25.3325,"High":25.445,"Low":24.9525,"Close":24.9525,"Volume":214333600,"Adjusted":22.32979}
{"Date":"10/14/14","Open":25.0975,"High":25.13,"Low":24.6425,"Close":24.6875,"Volume":254754400,"Adjusted":22.09265}
{"Date":"10/15/14","Open":24.4925,"High":24.7875,"Low":23.795,"Close":24.385,"Volume":403734400,"Adjusted":21.82194}
{"Date":"10/16/14","Open":23.8875,"High":24.43,"Low":23.8525,"Close":24.065,"Volume":288618000,"Adjusted":21.53558}
{"Date":"10/17/14","Open":24.375,"High":24.75,"Low":24.2025,"Close":24.4175,"Volume":272718800,"Adjusted":21.85103}
{"Date":"10/20/14","Open":24.58,"High":24.99,"Low":24.555,"Close":24.94,"Volume":310069200,"Adjusted":22.31861}
{"Date":"10/21/14","Open":25.755,"High":25.755,"Low":25.3175,"Close":25.6175,"Volume":378495600,"Adjusted":22.92489}
{"Date":"10/22/14","Open":25.71,"High":26.0275,"Low":25.65,"Close":25.7475,"Volume":273052400,"Adjusted":23.04124}
{"Date":"10/23/14","Open":26.02,"High":26.2625,"Low":25.9075,"Close":26.2075,"Volume":284298800,"Adjusted":23.45288}
{"Date":"10/24/14","Open":26.295,"High":26.3725,"Low":26.1325,"Close":26.305,"Volume":188215600,"Adjusted":23.54013}
{"Date":"10/27/14","Open":26.2125,"High":26.37,"Low":26.175,"Close":26.2775,"Volume":136750800,"Adjusted":23.51552}
{"Date":"10/28/14","Open":26.35,"High":26.685,"Low":26.3375,"Close":26.685,"Volume":192243600,"Adjusted":23.8802}
{"Date":"10/29/14","Open":26.6625,"High":26.8425,"Low":26.59,"Close":26.835,"Volume":210751600,"Adjusted":24.01443}
{"Date":"10/30/14","Open":26.74,"High":26.8375,"Low":26.475,"Close":26.745,"Volume":162619200,"Adjusted":23.93389}
{"Date":"10/31/14","Open":27.0025,"High":27.01,"Low":26.8025,"Close":27,"Volume":178557200,"Adjusted":24.16209}
{"Date":"11/03/14","Open":27.055,"High":27.575,"Low":27.0025,"Close":27.35,"Volume":209130400,"Adjusted":24.4753}
{"Date":"11/04/14","Open":27.34,"High":27.3725,"Low":26.93,"Close":27.15,"Volume":166297600,"Adjusted":24.29631}
{"Date":"11/05/14","Open":27.275,"High":27.325,"Low":27.0325,"Close":27.215,"Volume":149743600,"Adjusted":24.35448}
{"Date":"11/06/14","Open":27.15,"High":27.1975,"Low":26.95,"Close":27.175,"Volume":139874000,"Adjusted":24.42414}
{"Date":"11/07/14","Open":27.1875,"High":27.33,"Low":27.1375,"Close":27.2525,"Volume":134766000,"Adjusted":24.49379}
{"Date":"11/10/14","Open":27.255,"High":27.3325,"Low":27.1675,"Close":27.2075,"Volume":108782000,"Adjusted":24.45335}
{"Date":"11/11/14","Open":27.175,"High":27.4375,"Low":27.1,"Close":27.425,"Volume":109769200,"Adjusted":24.64883}
{"Date":"11/12/14","Open":27.345,"High":27.8575,"Low":27.3425,"Close":27.8125,"Volume":187769600,"Adjusted":24.99711}
{"Date":"11/13/14","Open":27.95,"High":28.3625,"Low":27.9,"Close":28.205,"Volume":238091600,"Adjusted":25.34987}
{"Date":"11/14/14","Open":28.2875,"High":28.5475,"Low":27.8025,"Close":28.545,"Volume":176254400,"Adjusted":25.65546}
{"Date":"11/17/14","Open":28.5675,"High":29.32,"Low":28.325,"Close":28.4975,"Volume":186986800,"Adjusted":25.61277}
{"Date":"11/18/14","Open":28.485,"High":28.9225,"Low":28.4725,"Close":28.8675,"Volume":176896000,"Adjusted":25.94531}
{"Date":"11/19/14","Open":28.86,"High":28.935,"Low":28.45,"Close":28.6675,"Volume":167476800,"Adjusted":25.76556}
{"Date":"11/20/14","Open":28.7275,"High":29.215,"Low":28.7125,"Close":29.0775,"Volume":173582000,"Adjusted":26.13405}
{"Date":"11/21/14","Open":29.3775,"High":29.3925,"Low":29.0075,"Close":29.1175,"Volume":228717200,"Adjusted":26.17001}
{"Date":"11/24/14","Open":29.2125,"High":29.6925,"Low":29.155,"Close":29.6575,"Volume":189803200,"Adjusted":26.65534}
{"Date":"11/25/14","Open":29.7675,"High":29.9375,"Low":29.3625,"Close":29.4,"Volume":275361600,"Adjusted":26.42391}
{"Date":"11/26/14","Open":29.485,"High":29.775,"Low":29.4575,"Close":29.75,"Volume":163073200,"Adjusted":26.73848}
{"Date":"11/28/14","Open":29.8175,"High":29.85,"Low":29.5125,"Close":29.7325,"Volume":99257600,"Adjusted":26.72275}
{"Date":"12/01/14","Open":29.7025,"High":29.8125,"Low":27.8175,"Close":28.7675,"Volume":335256000,"Adjusted":25.85543}
{"Date":"12/02/14","Open":28.375,"High":28.9375,"Low":28.1875,"Close":28.6575,"Volume":237395600,"Adjusted":25.75657}
{"Date":"12/03/14","Open":28.9375,"High":29.0875,"Low":28.7775,"Close":28.9825,"Volume":172253600,"Adjusted":26.04867}
{"Date":"12/04/14","Open":28.9425,"High":29.3,"Low":28.8225,"Close":28.8725,"Volume":168178000,"Adjusted":25.94981}
{"Date":"12/05/14","Open":28.9975,"High":29.02,"Low":28.66,"Close":28.75,"Volume":153275600,"Adjusted":25.83971}
{"Date":"12/08/14","Open":28.525,"High":28.6625,"Low":27.905,"Close":28.1,"Volume":230659600,"Adjusted":25.2555}
{"Date":"12/09/14","Open":27.5475,"High":28.575,"Low":27.3375,"Close":28.53,"Volume":240832000,"Adjusted":25.64198}
{"Date":"12/10/14","Open":28.6025,"High":28.7125,"Low":27.885,"Close":27.9875,"Volume":178261200,"Adjusted":25.15439}
{"Date":"12/11/14","Open":28.065,"High":28.45,"Low":27.835,"Close":27.905,"Volume":165606800,"Adjusted":25.08024}
{"Date":"12/12/14","Open":27.615,"High":27.9675,"Low":27.395,"Close":27.4325,"Volume":224112400,"Adjusted":24.65557}
{"Date":"12/15/14","Open":27.675,"High":27.9,"Low":26.5875,"Close":27.0575,"Volume":268872400,"Adjusted":24.31854}
{"Date":"12/16/14","Open":26.5925,"High":27.54,"Low":26.565,"Close":26.6875,"Volume":243162800,"Adjusted":23.98599}
{"Date":"12/17/14","Open":26.78,"High":27.46,"Low":26.705,"Close":27.3525,"Volume":213647200,"Adjusted":24.58368}
{"Date":"12/18/14","Open":27.9675,"High":28.1625,"Low":27.665,"Close":28.1625,"Volume":236024800,"Adjusted":25.31167}
{"Date":"12/19/14","Open":28.065,"High":28.31,"Low":27.915,"Close":27.945,"Volume":353719200,"Adjusted":25.11619}
{"Date":"12/22/14","Open":28.04,"High":28.3725,"Low":27.9925,"Close":28.235,"Volume":180670000,"Adjusted":25.37684}
{"Date":"12/23/14","Open":28.3075,"High":28.3325,"Low":28.115,"Close":28.135,"Volume":104113600,"Adjusted":25.28697}
{"Date":"12/24/14","Open":28.145,"High":28.1775,"Low":28.0025,"Close":28.0025,"Volume":57918400,"Adjusted":25.16788}
{"Date":"12/26/14","Open":28.025,"High":28.63,"Low":28.0025,"Close":28.4975,"Volume":134884000,"Adjusted":25.61277}
{"Date":"12/29/14","Open":28.4475,"High":28.6925,"Low":28.425,"Close":28.4775,"Volume":110395600,"Adjusted":25.59479}
{"Date":"12/30/14","Open":28.41,"High":28.48,"Low":28.0275,"Close":28.13,"Volume":119526000,"Adjusted":25.28247}
{"Date":"12/31/14","Open":28.205,"High":28.2825,"Low":27.5525,"Close":27.595,"Volume":165613600,"Adjusted":24.80163}
{"Date":"01/02/15","Open":27.8475,"High":27.86,"Low":26.8375,"Close":27.3325,"Volume":212818400,"Adjusted":24.5657}
{"Date":"01/05/15","Open":27.0725,"High":27.1625,"Low":26.3525,"Close":26.5625,"Volume":257142000,"Adjusted":23.87365}
{"Date":"01/06/15","Open":26.635,"High":26.8575,"Low":26.1575,"Close":26.565,"Volume":263188400,"Adjusted":23.87589}
{"Date":"01/07/15","Open":26.8,"High":27.05,"Low":26.675,"Close":26.9375,"Volume":160423600,"Adjusted":24.21068}
{"Date":"01/08/15","Open":27.3075,"High":28.0375,"Low":27.175,"Close":27.9725,"Volume":237458000,"Adjusted":25.14091}
{"Date":"01/09/15","Open":28.1675,"High":28.3125,"Low":27.5525,"Close":28.0025,"Volume":214798000,"Adjusted":25.16788}
{"Date":"01/12/15","Open":28.15,"High":28.1575,"Low":27.2,"Close":27.3125,"Volume":198603200,"Adjusted":24.54772}
{"Date":"01/13/15","Open":27.8575,"High":28.2,"Low":27.2275,"Close":27.555,"Volume":268367600,"Adjusted":24.76568}
{"Date":"01/14/15","Open":27.26,"High":27.6225,"Low":27.125,"Close":27.45,"Volume":195826400,"Adjusted":24.6713}
{"Date":"01/15/15","Open":27.5,"High":27.515,"Low":26.665,"Close":26.705,"Volume":240056000,"Adjusted":24.00171}
{"Date":"01/16/15","Open":26.7575,"High":26.895,"Low":26.3,"Close":26.4975,"Volume":314053200,"Adjusted":23.81522}
{"Date":"01/20/15","Open":26.96,"High":27.2425,"Low":26.625,"Close":27.18,"Volume":199599600,"Adjusted":24.42863}
{"Date":"01/21/15","Open":27.2375,"High":27.765,"Low":27.0675,"Close":27.3875,"Volume":194303600,"Adjusted":24.61513}
{"Date":"01/22/15","Open":27.565,"High":28.1175,"Low":27.43,"Close":28.1,"Volume":215185600,"Adjusted":25.2555}
{"Date":"01/23/15","Open":28.075,"High":28.4375,"Low":27.8825,"Close":28.245,"Volume":185859200,"Adjusted":25.38582}
{"Date":"01/26/15","Open":28.435,"High":28.59,"Low":28.2,"Close":28.275,"Volume":222460000,"Adjusted":25.41279}
{"Date":"01/27/15","Open":28.105,"High":28.12,"Low":27.2575,"Close":27.285,"Volume":382274800,"Adjusted":24.523}
{"Date":"01/28/15","Open":29.4075,"High":29.53,"Low":28.8275,"Close":28.8275,"Volume":585908400,"Adjusted":25.90936}
{"Date":"01/29/15","Open":29.08,"High":29.7975,"Low":28.89,"Close":29.725,"Volume":337745600,"Adjusted":26.71601}
{"Date":"01/30/15","Open":29.6,"High":30,"Low":29.2125,"Close":29.29,"Volume":334982000,"Adjusted":26.32505}
{"Date":"02/02/15","Open":29.5125,"High":29.7925,"Low":29.02,"Close":29.6575,"Volume":250956400,"Adjusted":26.65534}
{"Date":"02/03/15","Open":29.625,"High":29.7725,"Low":29.4025,"Close":29.6625,"Volume":207662800,"Adjusted":26.65984}
{"Date":"02/04/15","Open":29.625,"High":30.1275,"Low":29.5775,"Close":29.89,"Volume":280598800,"Adjusted":26.86431}
{"Date":"02/05/15","Open":30.005,"High":30.0575,"Low":29.8125,"Close":29.985,"Volume":168984800,"Adjusted":27.05606}
{"Date":"02/06/15","Open":30.005,"High":30.0625,"Low":29.6125,"Close":29.7325,"Volume":174826400,"Adjusted":26.82822}
{"Date":"02/09/15","Open":29.6375,"High":29.96,"Low":29.6075,"Close":29.93,"Volume":155559200,"Adjusted":27.00642}
{"Date":"02/10/15","Open":30.0425,"High":30.5375,"Low":30.04,"Close":30.505,"Volume":248034000,"Adjusted":27.52526}
{"Date":"02/11/15","Open":30.6925,"High":31.23,"Low":30.625,"Close":31.22,"Volume":294247200,"Adjusted":28.17042}
{"Date":"02/12/15","Open":31.515,"High":31.87,"Low":31.3925,"Close":31.615,"Volume":297898000,"Adjusted":28.52683}
{"Date":"02/13/15","Open":31.82,"High":31.82,"Low":31.4125,"Close":31.77,"Volume":217088800,"Adjusted":28.66669}
{"Date":"02/17/15","Open":31.8725,"High":32.22,"Low":31.73,"Close":31.9575,"Volume":252609600,"Adjusted":28.83587}
{"Date":"02/18/15","Open":31.9075,"High":32.195,"Low":31.8625,"Close":32.18,"Volume":179566800,"Adjusted":29.03664}
{"Date":"02/19/15","Open":32.12,"High":32.2575,"Low":32.0825,"Close":32.1125,"Volume":149449600,"Adjusted":28.97573}
{"Date":"02/20/15","Open":32.155,"High":32.375,"Low":32.0125,"Close":32.375,"Volume":195793600,"Adjusted":29.2126}
{"Date":"02/23/15","Open":32.505,"High":33.25,"Low":32.415,"Close":33.25,"Volume":283896400,"Adjusted":30.00212}
{"Date":"02/24/15","Open":33.235,"High":33.4,"Low":32.7925,"Close":33.0425,"Volume":276912400,"Adjusted":29.81489}
{"Date":"02/25/15","Open":32.89,"High":32.9,"Low":32.0375,"Close":32.1975,"Volume":298846800,"Adjusted":29.05243}
{"Date":"02/26/15","Open":32.1975,"High":32.7175,"Low":31.6525,"Close":32.605,"Volume":365150000,"Adjusted":29.42013}
{"Date":"02/27/15","Open":32.5,"High":32.6425,"Low":32.06,"Close":32.115,"Volume":248059200,"Adjusted":28.97799}
{"Date":"03/02/15","Open":32.3125,"High":32.57,"Low":32.075,"Close":32.2725,"Volume":192386800,"Adjusted":29.12011}
{"Date":"03/03/15","Open":32.24,"High":32.38,"Low":32.0225,"Close":32.34,"Volume":151265200,"Adjusted":29.18101}
{"Date":"03/04/15","Open":32.275,"High":32.39,"Low":32.08,"Close":32.135,"Volume":126665200,"Adjusted":28.99604}
{"Date":"03/05/15","Open":32.145,"High":32.1875,"Low":31.44,"Close":31.6025,"Volume":226068400,"Adjusted":28.51555}
{"Date":"03/06/15","Open":32.1,"High":32.3425,"Low":31.565,"Close":31.65,"Volume":291368400,"Adjusted":28.55841}
{"Date":"03/09/15","Open":31.99,"High":32.3925,"Low":31.265,"Close":31.785,"Volume":354114000,"Adjusted":28.68023}
{"Date":"03/10/15","Open":31.6025,"High":31.805,"Low":30.95,"Close":31.1275,"Volume":275426400,"Adjusted":28.08695}
{"Date":"03/11/15","Open":31.1875,"High":31.1925,"Low":30.5275,"Close":30.56,"Volume":275756000,"Adjusted":27.57488}
{"Date":"03/12/15","Open":30.5775,"High":31.225,"Low":30.4075,"Close":31.1125,"Volume":193450800,"Adjusted":28.07342}
{"Date":"03/13/15","Open":31.1,"High":31.35,"Low":30.645,"Close":30.8975,"Volume":207309200,"Adjusted":27.87942}
{"Date":"03/16/15","Open":30.97,"High":31.2375,"Low":30.7175,"Close":31.2375,"Volume":143497200,"Adjusted":28.18621}
{"Date":"03/17/15","Open":31.475,"High":31.83,"Low":31.4125,"Close":31.76,"Volume":204092400,"Adjusted":28.65767}
{"Date":"03/18/15","Open":31.75,"High":32.29,"Low":31.5925,"Close":32.1175,"Volume":261083600,"Adjusted":28.98025}
{"Date":"03/19/15","Open":32.1875,"High":32.3125,"Low":31.85,"Close":31.875,"Volume":183238000,"Adjusted":28.76144}
{"Date":"03/20/15","Open":32.0625,"High":32.1,"Low":31.29,"Close":31.475,"Volume":274780400,"Adjusted":28.40051}
{"Date":"03/23/15","Open":31.78,"High":31.9625,"Low":31.63,"Close":31.8025,"Volume":150838800,"Adjusted":28.69602}
{"Date":"03/24/15","Open":31.8075,"High":32.01,"Low":31.64,"Close":31.6725,"Volume":131369200,"Adjusted":28.57871}
{"Date":"03/25/15","Open":31.635,"High":31.705,"Low":30.845,"Close":30.845,"Volume":206620800,"Adjusted":27.83204}
{"Date":"03/26/15","Open":30.69,"High":31.22,"Low":30.65,"Close":31.06,"Volume":190291600,"Adjusted":28.02604}
{"Date":"03/27/15","Open":31.1425,"High":31.175,"Low":30.7275,"Close":30.8125,"Volume":158184800,"Adjusted":27.80272}
{"Date":"03/30/15","Open":31.0125,"High":31.6,"Low":31,"Close":31.5925,"Volume":188398800,"Adjusted":28.50653}
{"Date":"03/31/15","Open":31.5225,"High":31.6225,"Low":31.09,"Close":31.1075,"Volume":168362400,"Adjusted":28.0689}
{"Date":"04/01/15","Open":31.205,"High":31.28,"Low":30.775,"Close":31.0625,"Volume":162485600,"Adjusted":28.0283}
{"Date":"04/02/15","Open":31.2575,"High":31.39,"Low":31.0475,"Close":31.33,"Volume":128880400,"Adjusted":28.26967}
{"Date":"04/06/15","Open":31.1175,"High":31.8775,"Low":31.0825,"Close":31.8375,"Volume":148776000,"Adjusted":28.7276}
{"Date":"04/07/15","Open":31.91,"High":32.03,"Low":31.495,"Close":31.5025,"Volume":140049200,"Adjusted":28.42532}
{"Date":"04/08/15","Open":31.4625,"High":31.6,"Low":31.2425,"Close":31.4,"Volume":149316800,"Adjusted":28.33283}
{"Date":"04/09/15","Open":31.4625,"High":31.645,"Low":31.165,"Close":31.64,"Volume":129936000,"Adjusted":28.54939}
{"Date":"04/10/15","Open":31.4875,"High":31.8025,"Low":31.315,"Close":31.775,"Volume":160752000,"Adjusted":28.67121}
{"Date":"04/13/15","Open":32.0925,"High":32.1425,"Low":31.6525,"Close":31.7125,"Volume":145460400,"Adjusted":28.61481}
{"Date":"04/14/15","Open":31.75,"High":31.8225,"Low":31.4775,"Close":31.575,"Volume":102098400,"Adjusted":28.49074}
{"Date":"04/15/15","Open":31.6025,"High":31.7825,"Low":31.5025,"Close":31.695,"Volume":115881600,"Adjusted":28.59901}
{"Date":"04/16/15","Open":31.57,"High":31.775,"Low":31.5275,"Close":31.5425,"Volume":113476000,"Adjusted":28.46141}
{"Date":"04/17/15","Open":31.3875,"High":31.535,"Low":31.115,"Close":31.1875,"Volume":207828000,"Adjusted":28.14109}
{"Date":"04/20/15","Open":31.3925,"High":32.03,"Low":31.2925,"Close":31.9,"Volume":188217200,"Adjusted":28.78399}
{"Date":"04/21/15","Open":32.025,"High":32.05,"Low":31.6675,"Close":31.7275,"Volume":129740400,"Adjusted":28.62835}
{"Date":"04/22/15","Open":31.7475,"High":32.2175,"Low":31.58,"Close":32.155,"Volume":150618000,"Adjusted":29.01408}
{"Date":"04/23/15","Open":32.075,"High":32.605,"Low":32.035,"Close":32.4175,"Volume":183083600,"Adjusted":29.25094}
{"Date":"04/24/15","Open":32.6225,"High":32.6575,"Low":32.3075,"Close":32.57,"Volume":178103600,"Adjusted":29.38855}
{"Date":"04/27/15","Open":33.0775,"High":33.2825,"Low":32.7875,"Close":33.1625,"Volume":387816800,"Adjusted":29.92317}
{"Date":"04/28/15","Open":33.615,"High":33.635,"Low":32.3925,"Close":32.64,"Volume":475696000,"Adjusted":29.45171}
{"Date":"04/29/15","Open":32.54,"High":32.8975,"Low":32.075,"Close":32.16,"Volume":253544400,"Adjusted":29.0186}
{"Date":"04/30/15","Open":32.16,"High":32.16,"Low":31.145,"Close":31.2875,"Volume":332781600,"Adjusted":28.23131}
{"Date":"05/01/15","Open":31.525,"High":32.5325,"Low":31.325,"Close":32.2375,"Volume":234050400,"Adjusted":29.08853}
{"Date":"05/04/15","Open":32.375,"High":32.6425,"Low":32.065,"Close":32.175,"Volume":203953200,"Adjusted":29.03213}
{"Date":"05/05/15","Open":32.0375,"High":32.1125,"Low":31.445,"Close":31.45,"Volume":197085600,"Adjusted":28.37794}
{"Date":"05/06/15","Open":31.64,"High":31.6875,"Low":30.84,"Close":31.2525,"Volume":288564000,"Adjusted":28.19975}
{"Date":"05/07/15","Open":31.1925,"High":31.52,"Low":31.005,"Close":31.315,"Volume":175763600,"Adjusted":28.37416}
{"Date":"05/08/15","Open":31.67,"High":31.905,"Low":31.5275,"Close":31.905,"Volume":222201600,"Adjusted":28.90876}
{"Date":"05/11/15","Open":31.8475,"High":31.89,"Low":31.4075,"Close":31.58,"Volume":168143200,"Adjusted":28.61427}
{"Date":"05/12/15","Open":31.4,"High":31.72,"Low":31.205,"Close":31.4675,"Volume":192640000,"Adjusted":28.51235}
{"Date":"05/13/15","Open":31.5375,"High":31.7975,"Low":31.4675,"Close":31.5025,"Volume":138776800,"Adjusted":28.54406}
{"Date":"05/14/15","Open":31.8525,"High":32.2375,"Low":31.79,"Close":32.2375,"Volume":180814000,"Adjusted":29.21004}
{"Date":"05/15/15","Open":32.2675,"High":32.3725,"Low":32.0525,"Close":32.1925,"Volume":152832000,"Adjusted":29.16926}
{"Date":"05/18/15","Open":32.095,"High":32.68,"Low":32.09,"Close":32.5475,"Volume":203531600,"Adjusted":29.49092}
{"Date":"05/19/15","Open":32.6725,"High":32.72,"Low":32.41,"Close":32.5175,"Volume":178532800,"Adjusted":29.46374}
{"Date":"05/20/15","Open":32.5,"High":32.745,"Low":32.335,"Close":32.515,"Volume":145819600,"Adjusted":29.46147}
{"Date":"05/21/15","Open":32.5175,"High":32.9075,"Low":32.4575,"Close":32.8475,"Volume":158921600,"Adjusted":29.76274}
{"Date":"05/22/15","Open":32.9,"High":33.2425,"Low":32.85,"Close":33.135,"Volume":182384000,"Adjusted":30.02324}
{"Date":"05/26/15","Open":33.15,"High":33.2275,"Low":32.28,"Close":32.405,"Volume":282790400,"Adjusted":29.3618}
{"Date":"05/27/15","Open":32.585,"High":33.065,"Low":32.5125,"Close":33.01,"Volume":183332800,"Adjusted":29.90999}
{"Date":"05/28/15","Open":32.965,"High":32.9875,"Low":32.775,"Close":32.945,"Volume":122933200,"Adjusted":29.85109}
{"Date":"05/29/15","Open":32.8075,"High":32.8625,"Low":32.475,"Close":32.57,"Volume":203538000,"Adjusted":29.5113}
{"Date":"06/01/15","Open":32.57,"High":32.8475,"Low":32.5125,"Close":32.635,"Volume":128451200,"Adjusted":29.5702}
{"Date":"06/02/15","Open":32.465,"High":32.665,"Low":32.33,"Close":32.49,"Volume":134670400,"Adjusted":29.43882}
{"Date":"06/03/15","Open":32.665,"High":32.735,"Low":32.475,"Close":32.53,"Volume":123934000,"Adjusted":29.47506}
{"Date":"06/04/15","Open":32.395,"High":32.645,"Low":32.2275,"Close":32.34,"Volume":153800400,"Adjusted":29.3029}
{"Date":"06/05/15","Open":32.375,"High":32.4225,"Low":32.09,"Close":32.1625,"Volume":142507200,"Adjusted":29.14207}
{"Date":"06/08/15","Open":32.225,"High":32.3025,"Low":31.7075,"Close":31.95,"Volume":210699200,"Adjusted":28.94953}
{"Date":"06/09/15","Open":31.675,"High":32.02,"Low":31.405,"Close":31.855,"Volume":224301600,"Adjusted":28.86345}
{"Date":"06/10/15","Open":31.98,"High":32.335,"Low":31.9625,"Close":32.22,"Volume":156349200,"Adjusted":29.19418}
{"Date":"06/11/15","Open":32.295,"High":32.545,"Low":32.12,"Close":32.1475,"Volume":141563600,"Adjusted":29.12848}
{"Date":"06/12/15","Open":32.0475,"High":32.0825,"Low":31.7775,"Close":31.7925,"Volume":147544800,"Adjusted":28.80681}
{"Date":"06/15/15","Open":31.525,"High":31.81,"Low":31.4275,"Close":31.73,"Volume":175955600,"Adjusted":28.75019}
{"Date":"06/16/15","Open":31.7575,"High":31.9625,"Low":31.5925,"Close":31.9,"Volume":125976400,"Adjusted":28.90423}
{"Date":"06/17/15","Open":31.93,"High":31.97,"Low":31.685,"Close":31.825,"Volume":131672400,"Adjusted":28.83627}
{"Date":"06/18/15","Open":31.8075,"High":32.0775,"Low":31.805,"Close":31.97,"Volume":141628800,"Adjusted":28.96765}
{"Date":"06/19/15","Open":31.9275,"High":31.955,"Low":31.6,"Close":31.65,"Volume":218867600,"Adjusted":28.6777}
{"Date":"06/22/15","Open":31.8725,"High":32.015,"Low":31.77,"Close":31.9025,"Volume":136157200,"Adjusted":28.90649}
{"Date":"06/23/15","Open":31.87,"High":31.9025,"Low":31.72,"Close":31.7575,"Volume":121075600,"Adjusted":28.77511}
{"Date":"06/24/15","Open":31.8025,"High":32.45,"Low":31.78,"Close":32.0275,"Volume":221123600,"Adjusted":29.01975}
{"Date":"06/25/15","Open":32.215,"High":32.3,"Low":31.875,"Close":31.875,"Volume":127752400,"Adjusted":28.88157}
{"Date":"06/26/15","Open":31.9175,"High":31.9975,"Low":31.6275,"Close":31.6875,"Volume":176267200,"Adjusted":28.71169}
{"Date":"06/29/15","Open":31.365,"High":31.6175,"Low":31.12,"Close":31.1325,"Volume":196645600,"Adjusted":28.2088}
{"Date":"06/30/15","Open":31.3925,"High":31.53,"Low":31.215,"Close":31.3575,"Volume":177482800,"Adjusted":28.41267}
{"Date":"07/01/15","Open":31.725,"High":31.735,"Low":31.4975,"Close":31.65,"Volume":120955200,"Adjusted":28.6777}
{"Date":"07/02/15","Open":31.6075,"High":31.6725,"Low":31.4425,"Close":31.61,"Volume":108844000,"Adjusted":28.64146}
{"Date":"07/06/15","Open":31.235,"High":31.5575,"Low":31.2125,"Close":31.5,"Volume":112241600,"Adjusted":28.54179}
{"Date":"07/07/15","Open":31.4725,"High":31.5375,"Low":30.9425,"Close":31.4225,"Volume":187787200,"Adjusted":28.47157}
{"Date":"07/08/15","Open":31.12,"High":31.16,"Low":30.635,"Close":30.6425,"Volume":243046400,"Adjusted":27.76481}
{"Date":"07/09/15","Open":30.9625,"High":31.015,"Low":29.805,"Close":30.0175,"Volume":314380000,"Adjusted":27.19851}
{"Date":"07/10/15","Open":30.485,"High":30.9625,"Low":30.3025,"Close":30.82,"Volume":245418000,"Adjusted":27.92565}
{"Date":"07/13/15","Open":31.2575,"High":31.44,"Low":31.08,"Close":31.415,"Volume":165762000,"Adjusted":28.46477}
{"Date":"07/14/15","Open":31.51,"High":31.5925,"Low":31.26,"Close":31.4025,"Volume":127072400,"Adjusted":28.45345}
{"Date":"07/15/15","Open":31.43,"High":31.7875,"Low":31.395,"Close":31.705,"Volume":134596800,"Adjusted":28.72754}
{"Date":"07/16/15","Open":31.935,"High":32.1425,"Low":31.8375,"Close":32.1275,"Volume":144889600,"Adjusted":29.11036}
{"Date":"07/17/15","Open":32.27,"High":32.405,"Low":32.0775,"Close":32.405,"Volume":184658800,"Adjusted":29.3618}
{"Date":"07/20/15","Open":32.7425,"High":33.2425,"Low":32.675,"Close":33.0175,"Volume":235600800,"Adjusted":29.91678}
{"Date":"07/21/15","Open":33.2125,"High":33.23,"Low":32.58,"Close":32.6875,"Volume":307025600,"Adjusted":29.61777}
{"Date":"07/22/15","Open":30.4975,"High":31.375,"Low":30.4975,"Close":31.305,"Volume":461802400,"Adjusted":28.3651}
{"Date":"07/23/15","Open":31.55,"High":31.7725,"Low":31.265,"Close":31.29,"Volume":203998000,"Adjusted":28.35151}
{"Date":"07/24/15","Open":31.33,"High":31.435,"Low":30.975,"Close":31.125,"Volume":168649200,"Adjusted":28.20201}
{"Date":"07/27/15","Open":30.7725,"High":30.9025,"Low":30.53,"Close":30.6925,"Volume":177822000,"Adjusted":27.81012}
{"Date":"07/28/15","Open":30.845,"High":30.9775,"Low":30.6375,"Close":30.845,"Volume":134472400,"Adjusted":27.9483}
{"Date":"07/29/15","Open":30.7875,"High":30.875,"Low":30.5675,"Close":30.7475,"Volume":148046800,"Adjusted":27.85996}
{"Date":"07/30/15","Open":30.58,"High":30.6425,"Low":30.4275,"Close":30.5925,"Volume":134513200,"Adjusted":27.71952}
{"Date":"07/31/15","Open":30.65,"High":30.66,"Low":30.2275,"Close":30.325,"Volume":171540000,"Adjusted":27.47713}
{"Date":"08/03/15","Open":30.375,"High":30.6425,"Low":29.38,"Close":29.61,"Volume":279904000,"Adjusted":26.82928}
{"Date":"08/04/15","Open":29.355,"High":29.425,"Low":28.3125,"Close":28.66,"Volume":496554400,"Adjusted":25.9685}
{"Date":"08/05/15","Open":28.2375,"High":29.36,"Low":28.025,"Close":28.85,"Volume":397250400,"Adjusted":26.14066}
{"Date":"08/06/15","Open":28.9925,"High":29.125,"Low":28.53,"Close":28.7825,"Volume":211612000,"Adjusted":26.19754}
{"Date":"08/07/15","Open":28.645,"High":29.0625,"Low":28.625,"Close":28.88,"Volume":154681600,"Adjusted":26.28629}
{"Date":"08/10/15","Open":29.1325,"High":29.9975,"Low":29.1325,"Close":29.93,"Volume":219806400,"Adjusted":27.24199}
{"Date":"08/11/15","Open":29.4525,"High":29.545,"Low":28.3325,"Close":28.3725,"Volume":388331200,"Adjusted":25.82437}
{"Date":"08/12/15","Open":28.1325,"High":28.855,"Low":27.4075,"Close":28.81,"Volume":404870000,"Adjusted":26.22257}
{"Date":"08/13/15","Open":29.01,"High":29.1,"Low":28.635,"Close":28.7875,"Volume":194143200,"Adjusted":26.2021}
{"Date":"08/14/15","Open":28.58,"High":29.0775,"Low":28.5025,"Close":28.99,"Volume":171718000,"Adjusted":26.3864}
{"Date":"08/17/15","Open":29.01,"High":29.4125,"Low":28.875,"Close":29.29,"Volume":163538800,"Adjusted":26.65947}
{"Date":"08/18/15","Open":29.1075,"High":29.36,"Low":29.0025,"Close":29.125,"Volume":138242800,"Adjusted":26.50928}
{"Date":"08/19/15","Open":29.025,"High":29.13,"Low":28.67,"Close":28.7525,"Volume":193146000,"Adjusted":26.17023}
{"Date":"08/20/15","Open":28.52,"High":28.5875,"Low":27.9075,"Close":28.1625,"Volume":274006400,"Adjusted":25.63322}
{"Date":"08/21/15","Open":27.6075,"High":27.975,"Low":26.4125,"Close":26.44,"Volume":513102000,"Adjusted":24.06543}
{"Date":"08/24/15","Open":23.7175,"High":27.2,"Low":23,"Close":25.78,"Volume":648825200,"Adjusted":23.4647}
{"Date":"08/25/15","Open":27.7775,"High":27.7775,"Low":25.875,"Close":25.935,"Volume":414406400,"Adjusted":23.60577}
{"Date":"08/26/15","Open":26.7725,"High":27.4725,"Low":26.2625,"Close":27.4225,"Volume":387098400,"Adjusted":24.95968}
{"Date":"08/27/15","Open":28.0575,"High":28.31,"Low":27.505,"Close":28.23,"Volume":338464400,"Adjusted":25.69466}
{"Date":"08/28/15","Open":28.0425,"High":28.3275,"Low":27.885,"Close":28.3225,"Volume":212657600,"Adjusted":25.77885}
{"Date":"08/31/15","Open":28.0075,"High":28.6325,"Low":28,"Close":28.19,"Volume":224917200,"Adjusted":25.65825}
{"Date":"09/01/15","Open":27.5375,"High":27.97,"Low":26.84,"Close":26.93,"Volume":307383600,"Adjusted":24.51142}
{"Date":"09/02/15","Open":27.5575,"High":28.085,"Low":27.2825,"Close":28.085,"Volume":247555200,"Adjusted":25.56268}
{"Date":"09/03/15","Open":28.1225,"High":28.195,"Low":27.51,"Close":27.5925,"Volume":212935600,"Adjusted":25.11442}
{"Date":"09/04/15","Open":27.2425,"High":27.6125,"Low":27.1275,"Close":27.3175,"Volume":199985200,"Adjusted":24.86411}
{"Date":"09/08/15","Open":27.9375,"High":28.14,"Low":27.58,"Close":28.0775,"Volume":219374400,"Adjusted":25.55586}
{"Date":"09/09/15","Open":28.44,"High":28.505,"Low":27.4425,"Close":27.5375,"Volume":340043200,"Adjusted":25.06436}
{"Date":"09/10/15","Open":27.5675,"High":28.32,"Low":27.475,"Close":28.1425,"Volume":251571200,"Adjusted":25.61502}
{"Date":"09/11/15","Open":27.9475,"High":28.5525,"Low":27.94,"Close":28.5525,"Volume":199662000,"Adjusted":25.9882}
{"Date":"09/14/15","Open":29.145,"High":29.2225,"Low":28.715,"Close":28.8275,"Volume":233453600,"Adjusted":26.23851}
{"Date":"09/15/15","Open":28.9825,"High":29.1325,"Low":28.605,"Close":29.07,"Volume":173364800,"Adjusted":26.45922}
{"Date":"09/16/15","Open":29.0625,"High":29.135,"Low":28.86,"Close":29.1025,"Volume":148694000,"Adjusted":26.4888}
{"Date":"09/17/15","Open":28.915,"High":29.1225,"Low":28.43,"Close":28.48,"Volume":256450400,"Adjusted":25.92221}
{"Date":"09/18/15","Open":28.0525,"High":28.575,"Low":27.9675,"Close":28.3625,"Volume":297141200,"Adjusted":25.81526}
{"Date":"09/21/15","Open":28.4175,"High":28.8425,"Low":28.415,"Close":28.8025,"Volume":200888000,"Adjusted":26.21574}
{"Date":"09/22/15","Open":28.345,"High":28.545,"Low":28.13,"Close":28.35,"Volume":201384800,"Adjusted":25.80389}
{"Date":"09/23/15","Open":28.4075,"High":28.68,"Low":28.325,"Close":28.58,"Volume":143026800,"Adjusted":26.01322}
{"Date":"09/24/15","Open":28.3125,"High":28.875,"Low":28.0925,"Close":28.75,"Volume":200878000,"Adjusted":26.16796}
{"Date":"09/25/15","Open":29.11,"High":29.1725,"Low":28.505,"Close":28.6775,"Volume":224607600,"Adjusted":26.10197}
{"Date":"09/28/15","Open":28.4625,"High":28.6425,"Low":28.11,"Close":28.11,"Volume":208436000,"Adjusted":25.58544}
{"Date":"09/29/15","Open":28.2075,"High":28.3775,"Low":26.965,"Close":27.265,"Volume":293461600,"Adjusted":24.81633}
{"Date":"09/30/15","Open":27.5425,"High":27.885,"Low":27.1825,"Close":27.575,"Volume":265892000,"Adjusted":25.09849}
{"Date":"10/01/15","Open":27.2675,"High":27.405,"Low":26.8275,"Close":27.395,"Volume":255716400,"Adjusted":24.93465}
{"Date":"10/02/15","Open":27.0025,"High":27.7525,"Low":26.8875,"Close":27.595,"Volume":232079200,"Adjusted":25.11669}
{"Date":"10/05/15","Open":27.47,"High":27.8425,"Low":27.2675,"Close":27.695,"Volume":208258800,"Adjusted":25.20771}
{"Date":"10/06/15","Open":27.6575,"High":27.935,"Low":27.4425,"Close":27.8275,"Volume":192787200,"Adjusted":25.32831}
{"Date":"10/07/15","Open":27.935,"High":27.9425,"Low":27.3525,"Close":27.695,"Volume":187062400,"Adjusted":25.20771}
{"Date":"10/08/15","Open":27.5475,"High":27.5475,"Low":27.0525,"Close":27.375,"Volume":247918400,"Adjusted":24.91645}
{"Date":"10/09/15","Open":27.5,"High":28.07,"Low":27.3725,"Close":28.03,"Volume":211064400,"Adjusted":25.51262}
{"Date":"10/12/15","Open":28.1825,"High":28.1875,"Low":27.86,"Close":27.9,"Volume":121868800,"Adjusted":25.3943}
{"Date":"10/13/15","Open":27.705,"High":28.1125,"Low":27.67,"Close":27.9475,"Volume":132197200,"Adjusted":25.43753}
{"Date":"10/14/15","Open":27.8225,"High":27.88,"Low":27.39,"Close":27.5525,"Volume":177849600,"Adjusted":25.078}
{"Date":"10/15/15","Open":27.7325,"High":28.025,"Low":27.6225,"Close":27.965,"Volume":150694000,"Adjusted":25.45346}
{"Date":"10/16/15","Open":27.945,"High":28,"Low":27.6325,"Close":27.76,"Volume":156930400,"Adjusted":25.26687}
{"Date":"10/19/15","Open":27.7,"High":27.9375,"Low":27.5275,"Close":27.9325,"Volume":119036800,"Adjusted":25.42389}
{"Date":"10/20/15","Open":27.835,"High":28.5425,"Low":27.705,"Close":28.4425,"Volume":195871200,"Adjusted":25.88807}
{"Date":"10/21/15","Open":28.5,"High":28.895,"Low":28.425,"Close":28.44,"Volume":167180800,"Adjusted":25.8858}
{"Date":"10/22/15","Open":28.5825,"High":28.875,"Low":28.525,"Close":28.875,"Volume":166616400,"Adjusted":26.28173}
{"Date":"10/23/15","Open":29.175,"High":29.8075,"Low":29.0825,"Close":29.77,"Volume":237467600,"Adjusted":27.09636}
{"Date":"10/26/15","Open":29.52,"High":29.5325,"Low":28.73,"Close":28.82,"Volume":265335200,"Adjusted":26.23168}
{"Date":"10/27/15","Open":28.85,"High":29.135,"Low":28.4975,"Close":28.6375,"Volume":279537600,"Adjusted":26.06556}
{"Date":"10/28/15","Open":29.2325,"High":29.825,"Low":29.015,"Close":29.8175,"Volume":342205600,"Adjusted":27.1396}
{"Date":"10/29/15","Open":29.675,"High":30.1725,"Low":29.5675,"Close":30.1325,"Volume":204909200,"Adjusted":27.4263}
{"Date":"10/30/15","Open":30.2475,"High":30.305,"Low":29.8625,"Close":29.875,"Volume":197461200,"Adjusted":27.19192}
{"Date":"11/02/15","Open":30.2,"High":30.34,"Low":29.9025,"Close":30.295,"Volume":128813200,"Adjusted":27.5742}
{"Date":"11/03/15","Open":30.1975,"High":30.8725,"Low":30.175,"Close":30.6425,"Volume":182076000,"Adjusted":27.89049}
{"Date":"11/04/15","Open":30.7825,"High":30.955,"Low":30.405,"Close":30.5,"Volume":179544400,"Adjusted":27.76079}
{"Date":"11/05/15","Open":30.4625,"High":30.6725,"Low":30.045,"Close":30.23,"Volume":158210800,"Adjusted":27.63282}
{"Date":"11/06/15","Open":30.2775,"High":30.4525,"Low":30.155,"Close":30.265,"Volume":132169200,"Adjusted":27.66481}
{"Date":"11/09/15","Open":30.24,"High":30.4525,"Low":30.0125,"Close":30.1425,"Volume":135485600,"Adjusted":27.55284}
{"Date":"11/10/15","Open":29.225,"High":29.5175,"Low":29.015,"Close":29.1925,"Volume":236511600,"Adjusted":26.68445}
{"Date":"11/11/15","Open":29.0925,"High":29.355,"Low":28.8025,"Close":29.0275,"Volume":180872000,"Adjusted":26.53363}
{"Date":"11/12/15","Open":29.065,"High":29.205,"Low":28.9125,"Close":28.93,"Volume":130102400,"Adjusted":26.44451}
{"Date":"11/13/15","Open":28.8,"High":28.8925,"Low":28.0675,"Close":28.085,"Volume":183249600,"Adjusted":25.6721}
{"Date":"11/16/15","Open":27.845,"High":28.56,"Low":27.75,"Close":28.545,"Volume":152426800,"Adjusted":26.09259}
{"Date":"11/17/15","Open":28.73,"High":28.7625,"Low":28.33,"Close":28.4225,"Volume":110467600,"Adjusted":25.98061}
{"Date":"11/18/15","Open":28.94,"High":29.3725,"Low":28.875,"Close":29.3225,"Volume":186698800,"Adjusted":26.80329}
{"Date":"11/19/15","Open":29.41,"High":29.9375,"Low":29.19,"Close":29.695,"Volume":173183200,"Adjusted":27.14379}
{"Date":"11/20/15","Open":29.8,"High":29.98,"Low":29.7125,"Close":29.825,"Volume":137148400,"Adjusted":27.26262}
{"Date":"11/23/15","Open":29.8175,"High":29.9325,"Low":29.335,"Close":29.4375,"Volume":129930000,"Adjusted":26.90841}
{"Date":"11/24/15","Open":29.3325,"High":29.8375,"Low":29.28,"Close":29.72,"Volume":171212800,"Adjusted":27.16664}
{"Date":"11/25/15","Open":29.8025,"High":29.8075,"Low":29.48,"Close":29.5075,"Volume":85553200,"Adjusted":26.97239}
{"Date":"11/27/15","Open":29.5725,"High":29.6025,"Low":29.4,"Close":29.4525,"Volume":52185600,"Adjusted":26.92212}
{"Date":"11/30/15","Open":29.4975,"High":29.8525,"Low":29.4375,"Close":29.575,"Volume":156721200,"Adjusted":27.03409}
{"Date":"12/01/15","Open":29.6875,"High":29.7025,"Low":29.215,"Close":29.335,"Volume":139409600,"Adjusted":26.81471}
{"Date":"12/02/15","Open":29.335,"High":29.5275,"Low":29.02,"Close":29.07,"Volume":133546400,"Adjusted":26.57248}
{"Date":"12/03/15","Open":29.1375,"High":29.1975,"Low":28.555,"Close":28.8,"Volume":166278000,"Adjusted":26.32568}
{"Date":"12/04/15","Open":28.8225,"High":29.8125,"Low":28.7775,"Close":29.7575,"Volume":231108000,"Adjusted":27.20091}
{"Date":"12/07/15","Open":29.745,"High":29.965,"Low":29.4525,"Close":29.57,"Volume":128336800,"Adjusted":27.02952}
{"Date":"12/08/15","Open":29.38,"High":29.65,"Low":29.215,"Close":29.5575,"Volume":137238000,"Adjusted":27.0181}
{"Date":"12/09/15","Open":29.41,"High":29.4225,"Low":28.77,"Close":28.905,"Volume":185445600,"Adjusted":26.42166}
{"Date":"12/10/15","Open":29.01,"High":29.235,"Low":28.8775,"Close":29.0425,"Volume":116850800,"Adjusted":26.54734}
{"Date":"12/11/15","Open":28.7975,"High":28.8475,"Low":28.2125,"Close":28.295,"Volume":187544800,"Adjusted":25.86406}
{"Date":"12/14/15","Open":28.045,"High":28.17,"Low":27.4475,"Close":28.12,"Volume":257274800,"Adjusted":25.70411}
{"Date":"12/15/15","Open":27.985,"High":28.2,"Low":27.5875,"Close":27.6225,"Volume":213292400,"Adjusted":25.24934}
{"Date":"12/16/15","Open":27.7675,"High":27.9975,"Low":27.2,"Close":27.835,"Volume":224954000,"Adjusted":25.44359}
{"Date":"12/17/15","Open":28.005,"High":28.0625,"Low":27.245,"Close":27.245,"Volume":179091200,"Adjusted":24.90427}
{"Date":"12/18/15","Open":27.2275,"High":27.38,"Low":26.4525,"Close":26.5075,"Volume":385813200,"Adjusted":24.23013}
{"Date":"12/21/15","Open":26.82,"High":26.8425,"Low":26.3925,"Close":26.8325,"Volume":190362400,"Adjusted":24.52721}
{"Date":"12/22/15","Open":26.85,"High":26.93,"Low":26.6125,"Close":26.8075,"Volume":131157600,"Adjusted":24.50436}
{"Date":"12/23/15","Open":26.8175,"High":27.2125,"Low":26.8,"Close":27.1525,"Volume":130629600,"Adjusted":24.81972}
{"Date":"12/24/15","Open":27.25,"High":27.25,"Low":26.9875,"Close":27.0075,"Volume":54281600,"Adjusted":24.68718}
{"Date":"12/28/15","Open":26.8975,"High":26.9225,"Low":26.545,"Close":26.705,"Volume":106816800,"Adjusted":24.41067}
{"Date":"12/29/15","Open":26.74,"High":27.3575,"Low":26.715,"Close":27.185,"Volume":123724800,"Adjusted":24.84943}
{"Date":"12/30/15","Open":27.145,"High":27.175,"Low":26.795,"Close":26.83,"Volume":100855200,"Adjusted":24.52493}
{"Date":"12/31/15","Open":26.7525,"High":26.7575,"Low":26.205,"Close":26.315,"Volume":163649200,"Adjusted":24.05417}
{"Date":"01/04/16","Open":25.6525,"High":26.3425,"Low":25.5,"Close":26.3375,"Volume":270597600,"Adjusted":24.07474}
{"Date":"01/05/16","Open":26.4375,"High":26.4625,"Low":25.6025,"Close":25.6775,"Volume":223164000,"Adjusted":23.47144}
{"Date":"01/06/16","Open":25.14,"High":25.5925,"Low":24.9675,"Close":25.175,"Volume":273829600,"Adjusted":23.01211}
{"Date":"01/07/16","Open":24.67,"High":25.0325,"Low":24.1075,"Close":24.1125,"Volume":324377600,"Adjusted":22.0409}
{"Date":"01/08/16","Open":24.6375,"High":24.7775,"Low":24.19,"Close":24.24,"Volume":283192000,"Adjusted":22.15744}
{"Date":"01/11/16","Open":24.7425,"High":24.765,"Low":24.335,"Close":24.6325,"Volume":198957600,"Adjusted":22.51623}
{"Date":"01/12/16","Open":25.1375,"High":25.1725,"Low":24.71,"Close":24.99,"Volume":196616800,"Adjusted":22.84301}
{"Date":"01/13/16","Open":25.08,"High":25.2975,"Low":24.325,"Close":24.3475,"Volume":249758400,"Adjusted":22.25571}
{"Date":"01/14/16","Open":24.49,"High":25.12,"Low":23.935,"Close":24.88,"Volume":252680400,"Adjusted":22.74246}
{"Date":"01/15/16","Open":24.05,"High":24.4275,"Low":23.84,"Close":24.2825,"Volume":319335600,"Adjusted":22.19629}
{"Date":"01/19/16","Open":24.6025,"High":24.6625,"Low":23.875,"Close":24.165,"Volume":212350800,"Adjusted":22.08888}
{"Date":"01/20/16","Open":23.775,"High":24.5475,"Low":23.355,"Close":24.1975,"Volume":289337600,"Adjusted":22.1186}
{"Date":"01/21/16","Open":24.265,"High":24.47,"Low":23.735,"Close":24.075,"Volume":208646000,"Adjusted":22.00662}
{"Date":"01/22/16","Open":24.6575,"High":25.365,"Low":24.5925,"Close":25.355,"Volume":263202000,"Adjusted":23.17665}
{"Date":"01/25/16","Open":25.38,"High":25.3825,"Low":24.8025,"Close":24.86,"Volume":207178000,"Adjusted":22.72418}
{"Date":"01/26/16","Open":24.9825,"High":25.22,"Low":24.5175,"Close":24.9975,"Volume":300308000,"Adjusted":22.84986}
{"Date":"01/27/16","Open":24.01,"High":24.1575,"Low":23.335,"Close":23.355,"Volume":533478800,"Adjusted":21.34848}
{"Date":"01/28/16","Open":23.4475,"High":23.63,"Low":23.0975,"Close":23.5225,"Volume":222715200,"Adjusted":21.50158}
{"Date":"01/29/16","Open":23.6975,"High":24.335,"Low":23.5875,"Close":24.335,"Volume":257666000,"Adjusted":22.24428}
{"Date":"02/01/16","Open":24.1175,"High":24.1775,"Low":23.85,"Close":24.1075,"Volume":163774000,"Adjusted":22.03633}
{"Date":"02/02/16","Open":23.855,"High":24.01,"Low":23.57,"Close":23.62,"Volume":149428800,"Adjusted":21.59072}
{"Date":"02/03/16","Open":23.75,"High":24.21,"Low":23.52,"Close":24.0875,"Volume":183857200,"Adjusted":22.01805}
{"Date":"02/04/16","Open":23.965,"High":24.3325,"Low":23.7975,"Close":24.15,"Volume":185886800,"Adjusted":22.19496}
{"Date":"02/05/16","Open":24.13,"High":24.23,"Low":23.4225,"Close":23.505,"Volume":185672400,"Adjusted":21.60217}
{"Date":"02/08/16","Open":23.2825,"High":23.925,"Low":23.26,"Close":23.7525,"Volume":216085600,"Adjusted":21.82965}
{"Date":"02/09/16","Open":23.5725,"High":23.985,"Low":23.4825,"Close":23.7475,"Volume":177324800,"Adjusted":21.82505}
{"Date":"02/10/16","Open":23.98,"High":24.0875,"Low":23.525,"Close":23.5675,"Volume":169374400,"Adjusted":21.65962}
{"Date":"02/11/16","Open":23.4475,"High":23.68,"Low":23.1475,"Close":23.425,"Volume":200298800,"Adjusted":21.52865}
{"Date":"02/12/16","Open":23.5475,"High":23.625,"Low":23.2525,"Close":23.4975,"Volume":161405600,"Adjusted":21.59529}
{"Date":"02/16/16","Open":23.755,"High":24.2125,"Low":23.6525,"Close":24.16,"Volume":196231600,"Adjusted":22.20415}
{"Date":"02/17/16","Open":24.1675,"High":24.5525,"Low":24.0375,"Close":24.53,"Volume":179452800,"Adjusted":22.5442}
{"Date":"02/18/16","Open":24.71,"High":24.7225,"Low":24.0225,"Close":24.065,"Volume":156084000,"Adjusted":22.11685}
{"Date":"02/19/16","Open":24,"High":24.19,"Low":23.95,"Close":24.01,"Volume":141496800,"Adjusted":22.06629}
{"Date":"02/22/16","Open":24.0775,"High":24.225,"Low":23.98,"Close":24.22,"Volume":137123200,"Adjusted":22.2593}
{"Date":"02/23/16","Open":24.1,"High":24.125,"Low":23.6375,"Close":23.6725,"Volume":127770400,"Adjusted":21.75612}
{"Date":"02/24/16","Open":23.495,"High":24.095,"Low":23.33,"Close":24.025,"Volume":145022800,"Adjusted":22.08008}
{"Date":"02/25/16","Open":24.0125,"High":24.19,"Low":23.8125,"Close":24.19,"Volume":110330800,"Adjusted":22.23172}
{"Date":"02/26/16","Open":24.3,"High":24.505,"Low":24.145,"Close":24.2275,"Volume":115964400,"Adjusted":22.26619}
{"Date":"02/29/16","Open":24.215,"High":24.5575,"Low":24.1625,"Close":24.1725,"Volume":140865200,"Adjusted":22.21564}
{"Date":"03/01/16","Open":24.4125,"High":25.1925,"Low":24.355,"Close":25.1325,"Volume":201628400,"Adjusted":23.09793}
{"Date":"03/02/16","Open":25.1275,"High":25.2225,"Low":24.91,"Close":25.1875,"Volume":132678400,"Adjusted":23.14848}
{"Date":"03/03/16","Open":25.145,"High":25.4275,"Low":25.1125,"Close":25.375,"Volume":147822800,"Adjusted":23.3208}
{"Date":"03/04/16","Open":25.5925,"High":25.9375,"Low":25.3425,"Close":25.7525,"Volume":184220400,"Adjusted":23.66773}
{"Date":"03/07/16","Open":25.5975,"High":25.7075,"Low":25.24,"Close":25.4675,"Volume":143315600,"Adjusted":23.40581}
{"Date":"03/08/16","Open":25.195,"High":25.44,"Low":25.1,"Close":25.2575,"Volume":126247600,"Adjusted":23.2128}
{"Date":"03/09/16","Open":25.3275,"High":25.395,"Low":25.0675,"Close":25.28,"Volume":108806800,"Adjusted":23.23348}
{"Date":"03/10/16","Open":25.3525,"High":25.56,"Low":25.0375,"Close":25.2925,"Volume":134054400,"Adjusted":23.24497}
{"Date":"03/11/16","Open":25.56,"High":25.57,"Low":25.375,"Close":25.565,"Volume":109632800,"Adjusted":23.49541}
{"Date":"03/14/16","Open":25.4775,"High":25.7275,"Low":25.445,"Close":25.63,"Volume":100304400,"Adjusted":23.55515}
{"Date":"03/15/16","Open":25.99,"High":26.295,"Low":25.9625,"Close":26.145,"Volume":160270800,"Adjusted":24.02846}
{"Date":"03/16/16","Open":26.1525,"High":26.5775,"Low":26.1475,"Close":26.4925,"Volume":153214000,"Adjusted":24.34783}
{"Date":"03/17/16","Open":26.38,"High":26.6175,"Low":26.24,"Close":26.45,"Volume":137682800,"Adjusted":24.30876}
{"Date":"03/18/16","Open":26.585,"High":26.625,"Low":26.2975,"Close":26.48,"Volume":176820800,"Adjusted":24.33634}
{"Date":"03/21/16","Open":26.4825,"High":26.9125,"Low":26.285,"Close":26.4775,"Volume":142010800,"Adjusted":24.33405}
{"Date":"03/22/16","Open":26.3125,"High":26.8225,"Low":26.3025,"Close":26.68,"Volume":129777600,"Adjusted":24.52015}
{"Date":"03/23/16","Open":26.62,"High":26.7675,"Low":26.475,"Close":26.5325,"Volume":102814000,"Adjusted":24.38459}
{"Date":"03/24/16","Open":26.3675,"High":26.5625,"Low":26.2225,"Close":26.4175,"Volume":104532000,"Adjusted":24.2789}
{"Date":"03/28/16","Open":26.5,"High":26.5475,"Low":26.265,"Close":26.2975,"Volume":77645600,"Adjusted":24.16862}
{"Date":"03/29/16","Open":26.2225,"High":26.9475,"Low":26.22,"Close":26.92,"Volume":124760400,"Adjusted":24.74072}
{"Date":"03/30/16","Open":27.1625,"High":27.605,"Low":27.15,"Close":27.39,"Volume":182404400,"Adjusted":25.17267}
{"Date":"03/31/16","Open":27.43,"High":27.475,"Low":27.22,"Close":27.2475,"Volume":103553600,"Adjusted":25.04171}
{"Date":"04/01/16","Open":27.195,"High":27.5,"Low":27.05,"Close":27.4975,"Volume":103496000,"Adjusted":25.27147}
{"Date":"04/04/16","Open":27.605,"High":28.0475,"Low":27.5675,"Close":27.78,"Volume":149424800,"Adjusted":25.5311}
{"Date":"04/05/16","Open":27.3775,"High":27.6825,"Low":27.355,"Close":27.4525,"Volume":106314800,"Adjusted":25.23011}
{"Date":"04/06/16","Open":27.5575,"High":27.745,"Low":27.3,"Close":27.74,"Volume":105616400,"Adjusted":25.49434}
{"Date":"04/07/16","Open":27.4875,"High":27.605,"Low":27.03,"Close":27.135,"Volume":127207600,"Adjusted":24.93831}
{"Date":"04/08/16","Open":27.2275,"High":27.4425,"Low":27.0425,"Close":27.165,"Volume":94326800,"Adjusted":24.96589}
{"Date":"04/11/16","Open":27.2425,"High":27.6525,"Low":27.2075,"Close":27.255,"Volume":117630000,"Adjusted":25.0486}
{"Date":"04/12/16","Open":27.335,"High":27.625,"Low":27.165,"Close":27.61,"Volume":108929200,"Adjusted":25.37486}
{"Date":"04/13/16","Open":27.7,"High":28.085,"Low":27.7,"Close":28.01,"Volume":133029200,"Adjusted":25.74248}
{"Date":"04/14/16","Open":27.905,"High":28.0975,"Low":27.8325,"Close":28.025,"Volume":101895600,"Adjusted":25.75627}
{"Date":"04/15/16","Open":28.0275,"High":28.075,"Low":27.4325,"Close":27.4625,"Volume":187756000,"Adjusted":25.2393}
{"Date":"04/18/16","Open":27.2225,"High":27.2375,"Low":26.735,"Close":26.87,"Volume":243286000,"Adjusted":24.69477}
{"Date":"04/19/16","Open":26.97,"High":27,"Low":26.5575,"Close":26.7275,"Volume":129539600,"Adjusted":24.5638}
{"Date":"04/20/16","Open":26.66,"High":27.0225,"Low":26.515,"Close":26.7825,"Volume":122444000,"Adjusted":24.61436}
{"Date":"04/21/16","Open":26.7325,"High":26.7325,"Low":26.38,"Close":26.4925,"Volume":126210000,"Adjusted":24.34783}
{"Date":"04/22/16","Open":26.2525,"High":26.62,"Low":26.155,"Close":26.42,"Volume":134732400,"Adjusted":24.2812}
{"Date":"04/25/16","Open":26.25,"High":26.4125,"Low":26.1275,"Close":26.27,"Volume":112126400,"Adjusted":24.14334}
{"Date":"04/26/16","Open":25.9775,"High":26.325,"Low":25.9775,"Close":26.0875,"Volume":224064800,"Adjusted":23.97561}
{"Date":"04/27/16","Open":24,"High":24.6775,"Low":23.92,"Close":24.455,"Volume":458408400,"Adjusted":22.47527}
{"Date":"04/28/16","Open":24.4025,"High":24.47,"Low":23.5625,"Close":23.7075,"Volume":328970800,"Adjusted":21.78829}
{"Date":"04/29/16","Open":23.4975,"High":23.68,"Low":23.1275,"Close":23.435,"Volume":274126000,"Adjusted":21.53784}
{"Date":"05/02/16","Open":23.4925,"High":23.52,"Low":23.1,"Close":23.41,"Volume":192640400,"Adjusted":21.51487}
{"Date":"05/03/16","Open":23.55,"High":23.935,"Low":23.42,"Close":23.795,"Volume":227325200,"Adjusted":21.8687}
{"Date":"05/04/16","Open":23.8,"High":23.975,"Low":23.455,"Close":23.5475,"Volume":164102000,"Adjusted":21.64124}
{"Date":"05/05/16","Open":23.5,"High":23.5175,"Low":23.17,"Close":23.31,"Volume":143562000,"Adjusted":21.5534}
{"Date":"05/06/16","Open":23.3425,"High":23.3625,"Low":22.9625,"Close":23.18,"Volume":174799600,"Adjusted":21.43319}
{"Date":"05/09/16","Open":23.25,"High":23.4425,"Low":23.1475,"Close":23.1975,"Volume":131745600,"Adjusted":21.44938}
{"Date":"05/10/16","Open":23.3325,"High":23.3925,"Low":23.0275,"Close":23.355,"Volume":134747200,"Adjusted":21.59501}
{"Date":"05/11/16","Open":23.37,"High":23.3925,"Low":23.115,"Close":23.1275,"Volume":114876400,"Adjusted":21.38465}
{"Date":"05/12/16","Open":23.18,"High":23.195,"Low":22.3675,"Close":22.585,"Volume":305258800,"Adjusted":20.88304}
{"Date":"05/13/16","Open":22.5,"High":22.9175,"Low":22.5,"Close":22.63,"Volume":177571200,"Adjusted":20.92464}
{"Date":"05/16/16","Open":23.0975,"High":23.5975,"Low":22.9125,"Close":23.47,"Volume":245039200,"Adjusted":21.70134}
{"Date":"05/17/16","Open":23.6375,"High":23.675,"Low":23.2525,"Close":23.3725,"Volume":187667600,"Adjusted":21.61119}
{"Date":"05/18/16","Open":23.54,"High":23.8025,"Low":23.4725,"Close":23.64,"Volume":168249600,"Adjusted":21.85853}
{"Date":"05/19/16","Open":23.66,"High":23.66,"Low":23.3925,"Close":23.55,"Volume":121768400,"Adjusted":21.77531}
{"Date":"05/20/16","Open":23.66,"High":23.8575,"Low":23.63,"Close":23.805,"Volume":128104000,"Adjusted":22.0111}
{"Date":"05/23/16","Open":23.9675,"High":24.2975,"Low":23.9175,"Close":24.1075,"Volume":152074400,"Adjusted":22.29079}
{"Date":"05/24/16","Open":24.305,"High":24.5225,"Low":24.21,"Close":24.475,"Volume":140560800,"Adjusted":22.6306}
{"Date":"05/25/16","Open":24.6675,"High":24.935,"Low":24.5275,"Close":24.905,"Volume":152675200,"Adjusted":23.02819}
{"Date":"05/26/16","Open":24.92,"High":25.1825,"Low":24.66,"Close":25.1025,"Volume":225324800,"Adjusted":23.21082}
{"Date":"05/27/16","Open":24.86,"High":25.1175,"Low":24.8125,"Close":25.0875,"Volume":145364800,"Adjusted":23.19695}
{"Date":"05/31/16","Open":24.9,"High":25.1,"Low":24.705,"Close":24.965,"Volume":169228800,"Adjusted":23.08368}
{"Date":"06/01/16","Open":24.755,"High":24.885,"Low":24.5825,"Close":24.615,"Volume":116693200,"Adjusted":22.76006}
{"Date":"06/02/16","Open":24.4,"High":24.46,"Low":24.1575,"Close":24.43,"Volume":160766400,"Adjusted":22.589}
{"Date":"06/03/16","Open":24.4475,"High":24.5675,"Low":24.3625,"Close":24.48,"Volume":114019600,"Adjusted":22.63523}
{"Date":"06/06/16","Open":24.4975,"High":25.4725,"Low":24.3875,"Close":24.6575,"Volume":93170000,"Adjusted":22.79935}
{"Date":"06/07/16","Open":24.8125,"High":24.9675,"Low":24.74,"Close":24.7575,"Volume":89638000,"Adjusted":22.89181}
{"Date":"06/08/16","Open":24.755,"High":24.89,"Low":24.67,"Close":24.735,"Volume":83392400,"Adjusted":22.87101}
{"Date":"06/09/16","Open":24.625,"High":24.9975,"Low":24.615,"Close":24.9125,"Volume":106405600,"Adjusted":23.03513}
{"Date":"06/10/16","Open":24.6325,"High":24.8375,"Low":24.62,"Close":24.7075,"Volume":126851600,"Adjusted":22.84558}
{"Date":"06/13/16","Open":24.6725,"High":24.78,"Low":24.275,"Close":24.335,"Volume":152082000,"Adjusted":22.50116}
{"Date":"06/14/16","Open":24.33,"High":24.62,"Low":24.1875,"Close":24.365,"Volume":127727600,"Adjusted":22.52889}
{"Date":"06/15/16","Open":24.455,"High":24.6025,"Low":24.2575,"Close":24.285,"Volume":117780800,"Adjusted":22.45492}
{"Date":"06/16/16","Open":24.1125,"High":24.4375,"Low":24.0175,"Close":24.3875,"Volume":125307200,"Adjusted":22.5497}
{"Date":"06/17/16","Open":24.155,"High":24.1625,"Low":23.825,"Close":23.8325,"Volume":244032800,"Adjusted":22.03652}
{"Date":"06/20/16","Open":24,"High":24.1425,"Low":23.7575,"Close":23.775,"Volume":137647600,"Adjusted":21.98335}
{"Date":"06/21/16","Open":23.735,"High":24.0875,"Low":23.67,"Close":23.9775,"Volume":142185600,"Adjusted":22.1706}
{"Date":"06/22/16","Open":24.0625,"High":24.2225,"Low":23.8375,"Close":23.8875,"Volume":116876400,"Adjusted":22.08738}
{"Date":"06/23/16","Open":23.985,"High":24.0725,"Low":23.8125,"Close":24.025,"Volume":128960800,"Adjusted":22.21452}
{"Date":"06/24/16","Open":23.2275,"High":23.665,"Low":23.1625,"Close":23.35,"Volume":301245600,"Adjusted":21.59038}
{"Date":"06/27/16","Open":23.25,"High":23.2625,"Low":22.875,"Close":23.01,"Volume":181958400,"Adjusted":21.276}
{"Date":"06/28/16","Open":23.225,"High":23.415,"Low":23.035,"Close":23.3975,"Volume":161779600,"Adjusted":21.6343}
{"Date":"06/29/16","Open":23.4925,"High":23.6375,"Low":23.4075,"Close":23.6,"Volume":146124000,"Adjusted":21.82154}
{"Date":"06/30/16","Open":23.61,"High":23.9425,"Low":23.575,"Close":23.9,"Volume":143345600,"Adjusted":22.09893}
{"Date":"07/01/16","Open":23.8725,"High":24.1175,"Low":23.8325,"Close":23.9725,"Volume":104106000,"Adjusted":22.16597}
{"Date":"07/05/16","Open":23.8475,"High":23.85,"Low":23.615,"Close":23.7475,"Volume":110820800,"Adjusted":21.95793}
{"Date":"07/06/16","Open":23.65,"High":23.915,"Low":23.5925,"Close":23.8825,"Volume":123796400,"Adjusted":22.08275}
{"Date":"07/07/16","Open":23.925,"High":24.125,"Low":23.905,"Close":23.985,"Volume":100558400,"Adjusted":22.17753}
{"Date":"07/08/16","Open":24.1225,"High":24.2225,"Low":24.0125,"Close":24.17,"Volume":115648400,"Adjusted":22.34859}
{"Date":"07/11/16","Open":24.1875,"High":24.4125,"Low":24.1825,"Close":24.245,"Volume":95179600,"Adjusted":22.41793}
{"Date":"07/12/16","Open":24.2925,"High":24.425,"Low":24.28,"Close":24.355,"Volume":96670000,"Adjusted":22.51965}
{"Date":"07/13/16","Open":24.3525,"High":24.4175,"Low":24.21,"Close":24.2175,"Volume":103568800,"Adjusted":22.39251}
{"Date":"07/14/16","Open":24.3475,"High":24.7475,"Low":24.33,"Close":24.6975,"Volume":155676000,"Adjusted":22.83634}
{"Date":"07/15/16","Open":24.73,"High":24.825,"Low":24.625,"Close":24.695,"Volume":120548000,"Adjusted":22.83403}
{"Date":"07/18/16","Open":24.675,"High":25.0325,"Low":24.65,"Close":24.9575,"Volume":145975600,"Adjusted":23.07675}
{"Date":"07/19/16","Open":24.89,"High":25,"Low":24.835,"Close":24.9675,"Volume":95119600,"Adjusted":23.08599}
{"Date":"07/20/16","Open":25,"High":25.115,"Low":24.935,"Close":24.99,"Volume":105104000,"Adjusted":23.10679}
{"Date":"07/21/16","Open":24.9575,"High":25.25,"Low":24.7825,"Close":24.8575,"Volume":130808000,"Adjusted":22.98428}
{"Date":"07/22/16","Open":24.815,"High":24.825,"Low":24.5775,"Close":24.665,"Volume":113254800,"Adjusted":22.80629}
{"Date":"07/25/16","Open":24.5625,"High":24.71,"Low":24.23,"Close":24.335,"Volume":161531600,"Adjusted":22.50116}
{"Date":"07/26/16","Open":24.205,"High":24.4925,"Low":24.105,"Close":24.1675,"Volume":224959200,"Adjusted":22.34627}
{"Date":"07/27/16","Open":26.0675,"High":26.0875,"Low":25.6875,"Close":25.7375,"Volume":369379200,"Adjusted":23.79796}
{"Date":"07/28/16","Open":25.7075,"High":26.1125,"Low":25.705,"Close":26.085,"Volume":159479200,"Adjusted":24.11928}
{"Date":"07/29/16","Open":26.0475,"High":26.1375,"Low":25.92,"Close":26.0525,"Volume":110934800,"Adjusted":24.08922}
{"Date":"08/01/16","Open":26.1025,"High":26.5375,"Low":26.1025,"Close":26.5125,"Volume":152671600,"Adjusted":24.51455}
{"Date":"08/02/16","Open":26.5125,"High":26.5175,"Low":26,"Close":26.12,"Volume":135266400,"Adjusted":24.15164}
{"Date":"08/03/16","Open":26.2025,"High":26.46,"Low":26.1925,"Close":26.4475,"Volume":120810400,"Adjusted":24.45446}
{"Date":"08/04/16","Open":26.395,"High":26.5,"Low":26.32,"Close":26.4675,"Volume":109634800,"Adjusted":24.60553}
{"Date":"08/05/16","Open":26.5675,"High":26.9125,"Low":26.545,"Close":26.87,"Volume":162213600,"Adjusted":24.97971}
{"Date":"08/08/16","Open":26.88,"High":27.0925,"Low":26.79,"Close":27.0925,"Volume":112148800,"Adjusted":25.18656}
{"Date":"08/09/16","Open":27.0575,"High":27.235,"Low":27.0025,"Close":27.2025,"Volume":105260800,"Adjusted":25.28882}
{"Date":"08/10/16","Open":27.1775,"High":27.225,"Low":26.94,"Close":27,"Volume":96034000,"Adjusted":25.10057}
{"Date":"08/11/16","Open":27.13,"High":27.2325,"Low":26.9625,"Close":26.9825,"Volume":109938000,"Adjusted":25.0843}
{"Date":"08/12/16","Open":26.945,"High":27.11,"Low":26.945,"Close":27.045,"Volume":74641600,"Adjusted":25.1424}
{"Date":"08/15/16","Open":27.035,"High":27.385,"Low":27.02,"Close":27.37,"Volume":103472800,"Adjusted":25.44453}
{"Date":"08/16/16","Open":27.4075,"High":27.5575,"Low":27.3025,"Close":27.345,"Volume":135177600,"Adjusted":25.4213}
{"Date":"08/17/16","Open":27.275,"High":27.3425,"Low":27.085,"Close":27.305,"Volume":101424000,"Adjusted":25.38411}
{"Date":"08/18/16","Open":27.3075,"High":27.4,"Low":27.255,"Close":27.27,"Volume":87938800,"Adjusted":25.35157}
{"Date":"08/19/16","Open":27.1925,"High":27.4225,"Low":27.09,"Close":27.34,"Volume":101472400,"Adjusted":25.41664}
{"Date":"08/22/16","Open":27.215,"High":27.275,"Low":26.9625,"Close":27.1275,"Volume":103280800,"Adjusted":25.2191}
{"Date":"08/23/16","Open":27.1475,"High":27.33,"Low":27.1325,"Close":27.2125,"Volume":85030800,"Adjusted":25.29812}
{"Date":"08/24/16","Open":27.1425,"High":27.1875,"Low":26.92,"Close":27.0075,"Volume":94700400,"Adjusted":25.10754}
{"Date":"08/25/16","Open":26.8475,"High":26.97,"Low":26.67,"Close":26.8925,"Volume":100344800,"Adjusted":25.00063}
{"Date":"08/26/16","Open":26.8525,"High":26.9875,"Low":26.5775,"Close":26.735,"Volume":111065200,"Adjusted":24.85421}
{"Date":"08/29/16","Open":26.655,"High":26.86,"Low":26.5725,"Close":26.705,"Volume":99881200,"Adjusted":24.82632}
{"Date":"08/30/16","Open":26.45,"High":26.625,"Low":26.375,"Close":26.5,"Volume":99455600,"Adjusted":24.63574}
{"Date":"08/31/16","Open":26.415,"High":26.6425,"Low":26.41,"Close":26.525,"Volume":118649600,"Adjusted":24.65898}
{"Date":"09/01/16","Open":26.535,"High":26.7,"Low":26.405,"Close":26.6825,"Volume":106806000,"Adjusted":24.80541}
{"Date":"09/02/16","Open":26.925,"High":27,"Low":26.705,"Close":26.9325,"Volume":107210000,"Adjusted":25.03782}
{"Date":"09/06/16","Open":26.975,"High":27.075,"Low":26.8775,"Close":26.925,"Volume":107521600,"Adjusted":25.03084}
{"Date":"09/07/16","Open":26.9575,"High":27.19,"Low":26.7675,"Close":27.09,"Volume":169457200,"Adjusted":25.18423}
{"Date":"09/08/16","Open":26.8125,"High":26.8175,"Low":26.31,"Close":26.38,"Volume":212008000,"Adjusted":24.52418}
{"Date":"09/09/16","Open":26.16,"High":26.43,"Low":25.7825,"Close":25.7825,"Volume":186228000,"Adjusted":23.96872}
{"Date":"09/12/16","Open":25.6625,"High":26.43,"Low":25.6325,"Close":26.36,"Volume":181171200,"Adjusted":24.50559}
{"Date":"09/13/16","Open":26.8775,"High":27.1975,"Low":26.81,"Close":26.9875,"Volume":248704800,"Adjusted":25.08895}
{"Date":"09/14/16","Open":27.1825,"High":28.2575,"Low":27.15,"Close":27.9425,"Volume":443554800,"Adjusted":25.97676}
{"Date":"09/15/16","Open":28.465,"High":28.9325,"Low":28.3725,"Close":28.8925,"Volume":359934400,"Adjusted":26.85993}
{"Date":"09/16/16","Open":28.78,"High":29.0325,"Low":28.51,"Close":28.73,"Volume":319547600,"Adjusted":26.70886}
{"Date":"09/19/16","Open":28.7975,"High":29.045,"Low":28.3125,"Close":28.395,"Volume":188092000,"Adjusted":26.39743}
{"Date":"09/20/16","Open":28.2625,"High":28.53,"Low":28.1275,"Close":28.3925,"Volume":138057200,"Adjusted":26.39511}
{"Date":"09/21/16","Open":28.4625,"High":28.4975,"Low":28.11,"Close":28.3875,"Volume":144012800,"Adjusted":26.39046}
{"Date":"09/22/16","Open":28.5875,"High":28.735,"Low":28.5,"Close":28.655,"Volume":124296000,"Adjusted":26.63914}
{"Date":"09/23/16","Open":28.605,"High":28.6975,"Low":27.8875,"Close":28.1775,"Volume":209924800,"Adjusted":26.19523}
{"Date":"09/26/16","Open":27.91,"High":28.3475,"Low":27.8875,"Close":28.22,"Volume":119477600,"Adjusted":26.23474}
{"Date":"09/27/16","Open":28.25,"High":28.295,"Low":28.085,"Close":28.2725,"Volume":98429600,"Adjusted":26.28355}
{"Date":"09/28/16","Open":28.4225,"High":28.66,"Low":28.3575,"Close":28.4875,"Volume":118564400,"Adjusted":26.48342}
{"Date":"09/29/16","Open":28.29,"High":28.45,"Low":27.95,"Close":28.045,"Volume":143548000,"Adjusted":26.07205}
{"Date":"09/30/16","Open":28.115,"High":28.3425,"Low":27.95,"Close":28.2625,"Volume":145516400,"Adjusted":26.27425}
{"Date":"10/03/16","Open":28.1775,"High":28.2625,"Low":28.07,"Close":28.13,"Volume":86807200,"Adjusted":26.15108}
{"Date":"10/04/16","Open":28.265,"High":28.5775,"Low":28.1575,"Close":28.25,"Volume":118947200,"Adjusted":26.26263}
{"Date":"10/05/16","Open":28.35,"High":28.415,"Low":28.1725,"Close":28.2625,"Volume":85812400,"Adjusted":26.27425}
{"Date":"10/06/16","Open":28.425,"High":28.585,"Low":28.2825,"Close":28.4725,"Volume":115117200,"Adjusted":26.46948}
{"Date":"10/07/16","Open":28.5775,"High":28.64,"Low":28.3775,"Close":28.515,"Volume":97433600,"Adjusted":26.50899}
{"Date":"10/10/16","Open":28.755,"High":29.1875,"Low":28.68,"Close":29.0125,"Volume":144944000,"Adjusted":26.97149}
{"Date":"10/11/16","Open":29.425,"High":29.6725,"Low":29.05,"Close":29.075,"Volume":256164000,"Adjusted":27.02959}
{"Date":"10/12/16","Open":29.3375,"High":29.495,"Low":29.1875,"Close":29.335,"Volume":150347200,"Adjusted":27.27131}
{"Date":"10/13/16","Open":29.1975,"High":29.36,"Low":28.93,"Close":29.245,"Volume":140769600,"Adjusted":27.18763}
{"Date":"10/14/16","Open":29.47,"High":29.5425,"Low":29.2825,"Close":29.4075,"Volume":142608800,"Adjusted":27.3387}
{"Date":"10/17/16","Open":29.3325,"High":29.46,"Low":29.195,"Close":29.3875,"Volume":94499600,"Adjusted":27.32011}
{"Date":"10/18/16","Open":29.545,"High":29.5525,"Low":29.3625,"Close":29.3675,"Volume":98214000,"Adjusted":27.30151}
{"Date":"10/19/16","Open":29.3125,"High":29.44,"Low":28.45,"Close":29.28,"Volume":80138400,"Adjusted":27.22017}
{"Date":"10/20/16","Open":29.215,"High":29.345,"Low":29.0825,"Close":29.265,"Volume":96503200,"Adjusted":27.20622}
{"Date":"10/21/16","Open":29.2025,"High":29.2275,"Low":29.07,"Close":29.15,"Volume":92770800,"Adjusted":27.09932}
{"Date":"10/24/16","Open":29.275,"High":29.435,"Low":29.25,"Close":29.4125,"Volume":94154800,"Adjusted":27.34335}
{"Date":"10/25/16","Open":29.4875,"High":29.59,"Low":29.3275,"Close":29.5625,"Volume":192516000,"Adjusted":27.48279}
{"Date":"10/26/16","Open":28.5775,"High":28.925,"Low":28.3275,"Close":28.8975,"Volume":264536800,"Adjusted":26.86458}
{"Date":"10/27/16","Open":28.8475,"High":28.965,"Low":28.525,"Close":28.62,"Volume":138248000,"Adjusted":26.6066}
{"Date":"10/28/16","Open":28.4675,"High":28.8025,"Low":28.3625,"Close":28.43,"Volume":151446800,"Adjusted":26.42996}
{"Date":"10/31/16","Open":28.4125,"High":28.5575,"Low":28.3,"Close":28.385,"Volume":105677600,"Adjusted":26.38813}
{"Date":"11/01/16","Open":28.365,"High":28.4425,"Low":27.6325,"Close":27.8725,"Volume":175303200,"Adjusted":25.91169}
{"Date":"11/02/16","Open":27.85,"High":28.0875,"Low":27.8075,"Close":27.8975,"Volume":113326800,"Adjusted":25.93493}
{"Date":"11/03/16","Open":27.745,"High":27.865,"Low":27.3875,"Close":27.4575,"Volume":107730400,"Adjusted":25.65694}
{"Date":"11/04/16","Open":27.1325,"High":27.5625,"Low":27.0275,"Close":27.21,"Volume":123348000,"Adjusted":25.42567}
{"Date":"11/07/16","Open":27.52,"High":27.6275,"Low":27.365,"Close":27.6025,"Volume":130240000,"Adjusted":25.79243}
{"Date":"11/08/16","Open":27.5775,"High":27.93,"Low":27.425,"Close":27.765,"Volume":97016800,"Adjusted":25.94427}
{"Date":"11/09/16","Open":27.47,"High":27.83,"Low":27.0125,"Close":27.72,"Volume":236705600,"Adjusted":25.90223}
{"Date":"11/10/16","Open":27.7725,"High":27.7725,"Low":26.4575,"Close":26.9475,"Volume":228538000,"Adjusted":25.18038}
{"Date":"11/11/16","Open":26.78,"High":27.2175,"Low":26.6375,"Close":27.1075,"Volume":136575600,"Adjusted":25.32989}
{"Date":"11/14/16","Open":26.9275,"High":26.9525,"Low":26.02,"Close":26.4275,"Volume":204702000,"Adjusted":24.69448}
{"Date":"11/15/16","Open":26.6425,"High":26.92,"Low":26.54,"Close":26.7775,"Volume":129058000,"Adjusted":25.02153}
{"Date":"11/16/16","Open":26.675,"High":27.5575,"Low":26.65,"Close":27.4975,"Volume":235362000,"Adjusted":25.69431}
{"Date":"11/17/16","Open":27.4525,"High":27.5875,"Low":27.2075,"Close":27.4875,"Volume":110528000,"Adjusted":25.68497}
{"Date":"11/18/16","Open":27.43,"High":27.635,"Low":27.415,"Close":27.515,"Volume":113715600,"Adjusted":25.71067}
{"Date":"11/21/16","Open":27.53,"High":27.9975,"Low":27.5025,"Close":27.9325,"Volume":117058400,"Adjusted":26.10079}
{"Date":"11/22/16","Open":27.9875,"High":28.105,"Low":27.85,"Close":27.95,"Volume":103862000,"Adjusted":26.11714}
{"Date":"11/23/16","Open":27.84,"High":27.8775,"Low":27.5825,"Close":27.8075,"Volume":109705600,"Adjusted":25.98398}
{"Date":"11/25/16","Open":27.7825,"High":27.9675,"Low":27.7375,"Close":27.9475,"Volume":45903600,"Adjusted":26.1148}
{"Date":"11/28/16","Open":27.8575,"High":28.1175,"Low":27.8475,"Close":27.8925,"Volume":108776000,"Adjusted":26.06341}
{"Date":"11/29/16","Open":27.695,"High":28.0075,"Low":27.5175,"Close":27.865,"Volume":114115200,"Adjusted":26.03772}
{"Date":"11/30/16","Open":27.9,"High":28.05,"Low":27.5675,"Close":27.63,"Volume":144649200,"Adjusted":25.81813}
{"Date":"12/01/16","Open":27.5925,"High":27.735,"Low":27.2575,"Close":27.3725,"Volume":148347600,"Adjusted":25.57751}
{"Date":"12/02/16","Open":27.2925,"High":27.5225,"Low":27.2125,"Close":27.475,"Volume":106112000,"Adjusted":25.67329}
{"Date":"12/05/16","Open":27.5,"High":27.5075,"Low":27.0625,"Close":27.2775,"Volume":137298000,"Adjusted":25.48874}
{"Date":"12/06/16","Open":27.375,"High":27.59,"Low":27.2975,"Close":27.4875,"Volume":104782000,"Adjusted":25.68497}
{"Date":"12/07/16","Open":27.315,"High":27.7975,"Low":27.29,"Close":27.7575,"Volume":119994800,"Adjusted":25.93726}
{"Date":"12/08/16","Open":27.715,"High":28.1075,"Low":27.65,"Close":28.03,"Volume":108273200,"Adjusted":26.19189}
{"Date":"12/09/16","Open":28.0775,"High":28.675,"Low":28.0775,"Close":28.4875,"Volume":137610400,"Adjusted":26.61939}
{"Date":"12/12/16","Open":28.3225,"High":28.75,"Low":28.1225,"Close":28.325,"Volume":105497600,"Adjusted":26.46755}
{"Date":"12/13/16","Open":28.46,"High":28.98,"Low":28.4375,"Close":28.7975,"Volume":174935200,"Adjusted":26.90907}
{"Date":"12/14/16","Open":28.76,"High":29.05,"Low":28.745,"Close":28.7975,"Volume":136127200,"Adjusted":26.90907}
{"Date":"12/15/16","Open":28.845,"High":29.1825,"Low":28.8075,"Close":28.955,"Volume":186098000,"Adjusted":27.05624}
{"Date":"12/16/16","Open":29.1175,"High":29.125,"Low":28.9125,"Close":28.9925,"Volume":177404400,"Adjusted":27.09128}
{"Date":"12/19/16","Open":28.95,"High":29.345,"Low":28.9375,"Close":29.16,"Volume":111117600,"Adjusted":27.24779}
{"Date":"12/20/16","Open":29.185,"High":29.375,"Low":29.17,"Close":29.2375,"Volume":85700000,"Adjusted":27.32021}
{"Date":"12/21/16","Open":29.2,"High":29.35,"Low":29.195,"Close":29.265,"Volume":95132800,"Adjusted":27.3459}
{"Date":"12/22/16","Open":29.0875,"High":29.1275,"Low":28.91,"Close":29.0725,"Volume":104343600,"Adjusted":27.16603}
{"Date":"12/23/16","Open":28.8975,"High":29.13,"Low":28.8975,"Close":29.13,"Volume":56998000,"Adjusted":27.21976}
{"Date":"12/27/16","Open":29.13,"High":29.45,"Low":29.1225,"Close":29.315,"Volume":73187600,"Adjusted":27.39264}
{"Date":"12/28/16","Open":29.38,"High":29.505,"Low":29.05,"Close":29.19,"Volume":83623600,"Adjusted":27.27582}
{"Date":"12/29/16","Open":29.1125,"High":29.2775,"Low":29.1,"Close":29.1825,"Volume":60158000,"Adjusted":27.26881}
{"Date":"12/30/16","Open":29.1625,"High":29.3,"Low":28.8575,"Close":28.955,"Volume":122345200,"Adjusted":27.05624}
{"Date":"01/03/17","Open":28.95,"High":29.0825,"Low":28.69,"Close":29.0375,"Volume":115127600,"Adjusted":27.13333}
{"Date":"01/04/17","Open":28.9625,"High":29.1275,"Low":28.9375,"Close":29.005,"Volume":84472400,"Adjusted":27.10296}
{"Date":"01/05/17","Open":28.98,"High":29.215,"Low":28.9525,"Close":29.1525,"Volume":88774400,"Adjusted":27.24079}
{"Date":"01/06/17","Open":29.195,"High":29.54,"Low":29.1175,"Close":29.4775,"Volume":127007600,"Adjusted":27.54447}
{"Date":"01/09/17","Open":29.4875,"High":29.8575,"Low":29.485,"Close":29.7475,"Volume":134247600,"Adjusted":27.79676}
{"Date":"01/10/17","Open":29.6925,"High":29.845,"Low":29.575,"Close":29.7775,"Volume":97848400,"Adjusted":27.8248}
{"Date":"01/11/17","Open":29.685,"High":29.9825,"Low":29.65,"Close":29.9375,"Volume":110354400,"Adjusted":27.9743}
{"Date":"01/12/17","Open":29.725,"High":29.825,"Low":29.5525,"Close":29.8125,"Volume":108344800,"Adjusted":27.8575}
{"Date":"01/13/17","Open":29.7775,"High":29.905,"Low":29.7025,"Close":29.76,"Volume":104447600,"Adjusted":27.80845}
{"Date":"01/17/17","Open":29.585,"High":30.06,"Low":29.555,"Close":30,"Volume":137759200,"Adjusted":28.03271}
{"Date":"01/18/17","Open":30,"High":30.125,"Low":29.9275,"Close":29.9975,"Volume":94852000,"Adjusted":28.03037}
{"Date":"01/19/17","Open":29.85,"High":30.0225,"Low":29.8425,"Close":29.945,"Volume":102389200,"Adjusted":27.98132}
{"Date":"01/20/17","Open":30.1125,"High":30.1125,"Low":29.9325,"Close":30,"Volume":130391600,"Adjusted":28.03271}
{"Date":"01/23/17","Open":30,"High":30.2025,"Low":29.9425,"Close":30.02,"Volume":88200800,"Adjusted":28.0514}
{"Date":"01/24/17","Open":29.8875,"High":30.025,"Low":29.875,"Close":29.9925,"Volume":92844000,"Adjusted":28.0257}
{"Date":"01/25/17","Open":30.105,"High":30.525,"Low":30.07,"Close":30.47,"Volume":129510400,"Adjusted":28.47189}
{"Date":"01/26/17","Open":30.4175,"High":30.61,"Low":30.4,"Close":30.485,"Volume":105350400,"Adjusted":28.4859}
{"Date":"01/27/17","Open":30.535,"High":30.5875,"Low":30.4,"Close":30.4875,"Volume":82251600,"Adjusted":28.48824}
{"Date":"01/30/17","Open":30.2325,"High":30.4075,"Low":30.165,"Close":30.4075,"Volume":121510000,"Adjusted":28.41348}
{"Date":"01/31/17","Open":30.2875,"High":30.3475,"Low":30.155,"Close":30.3375,"Volume":196804000,"Adjusted":28.34807}
{"Date":"02/01/17","Open":31.7575,"High":32.6225,"Low":31.7525,"Close":32.1875,"Volume":447940000,"Adjusted":30.07677}
{"Date":"02/02/17","Open":31.995,"High":32.3475,"Low":31.945,"Close":32.1325,"Volume":134841600,"Adjusted":30.02537}
{"Date":"02/03/17","Open":32.0775,"High":32.2975,"Low":32.04,"Close":32.27,"Volume":98029200,"Adjusted":30.15385}
{"Date":"02/06/17","Open":32.2825,"High":32.625,"Low":32.225,"Close":32.5725,"Volume":107383600,"Adjusted":30.43651}
{"Date":"02/07/17","Open":32.635,"High":33.0225,"Low":32.6125,"Close":32.8825,"Volume":152735200,"Adjusted":30.72618}
{"Date":"02/08/17","Open":32.8375,"High":33.055,"Low":32.805,"Close":33.01,"Volume":92016400,"Adjusted":30.84533}
{"Date":"02/09/17","Open":32.9125,"High":33.1125,"Low":32.78,"Close":33.105,"Volume":113399600,"Adjusted":31.06821}
{"Date":"02/10/17","Open":33.115,"High":33.235,"Low":33.0125,"Close":33.03,"Volume":80262000,"Adjusted":30.99783}
{"Date":"02/13/17","Open":33.27,"High":33.455,"Low":33.1875,"Close":33.3225,"Volume":92141600,"Adjusted":31.27233}
{"Date":"02/14/17","Open":33.3675,"High":33.7725,"Low":33.3125,"Close":33.755,"Volume":132904800,"Adjusted":31.67822}
{"Date":"02/15/17","Open":33.88,"High":34.0675,"Low":33.655,"Close":33.8775,"Volume":142492400,"Adjusted":31.79318}
{"Date":"02/16/17","Open":33.9175,"High":33.975,"Low":33.71,"Close":33.8375,"Volume":90338400,"Adjusted":31.75565}
{"Date":"02/17/17","Open":33.775,"High":33.9575,"Low":33.775,"Close":33.93,"Volume":88792800,"Adjusted":31.84246}
{"Date":"02/21/17","Open":34.0575,"High":34.1875,"Low":33.995,"Close":34.175,"Volume":98028800,"Adjusted":32.07237}
{"Date":"02/22/17","Open":34.1075,"High":34.28,"Low":34.0275,"Close":34.2775,"Volume":83347600,"Adjusted":32.16857}
{"Date":"02/23/17","Open":34.345,"High":34.37,"Low":34.075,"Close":34.1325,"Volume":83152800,"Adjusted":32.03249}
{"Date":"02/24/17","Open":33.9775,"High":34.165,"Low":33.82,"Close":34.165,"Volume":87106400,"Adjusted":32.063}
{"Date":"02/27/17","Open":34.285,"High":34.36,"Low":34.07,"Close":34.2325,"Volume":81029600,"Adjusted":32.12633}
{"Date":"02/28/17","Open":34.27,"High":34.36,"Low":34.175,"Close":34.2475,"Volume":93931600,"Adjusted":32.14043}
{"Date":"03/01/17","Open":34.4725,"High":35.0375,"Low":34.4,"Close":34.9475,"Volume":145658400,"Adjusted":32.79735}
{"Date":"03/02/17","Open":35,"High":35.07,"Low":34.69,"Close":34.74,"Volume":104844000,"Adjusted":32.60262}
{"Date":"03/03/17","Open":34.695,"High":34.9575,"Low":34.6475,"Close":34.945,"Volume":84432400,"Adjusted":32.79501}
{"Date":"03/06/17","Open":34.8425,"High":34.9425,"Low":34.65,"Close":34.835,"Volume":87000000,"Adjusted":32.69177}
{"Date":"03/07/17","Open":34.765,"High":34.995,"Low":34.6975,"Close":34.88,"Volume":69785200,"Adjusted":32.734}
{"Date":"03/08/17","Open":34.7375,"High":34.95,"Low":34.705,"Close":34.75,"Volume":74828800,"Adjusted":32.612}
{"Date":"03/09/17","Open":34.685,"High":34.6975,"Low":34.2625,"Close":34.67,"Volume":88623600,"Adjusted":32.53693}
{"Date":"03/10/17","Open":34.8125,"High":34.84,"Low":34.66,"Close":34.785,"Volume":78451200,"Adjusted":32.64484}
{"Date":"03/13/17","Open":34.7125,"High":34.8575,"Low":34.705,"Close":34.8,"Volume":69686800,"Adjusted":32.65893}
{"Date":"03/14/17","Open":34.825,"High":34.9125,"Low":34.71,"Close":34.7475,"Volume":61236400,"Adjusted":32.60966}
{"Date":"03/15/17","Open":34.8525,"High":35.1875,"Low":34.7575,"Close":35.115,"Volume":102767200,"Adjusted":32.95455}
{"Date":"03/16/17","Open":35.18,"High":35.255,"Low":35.065,"Close":35.1725,"Volume":76928000,"Adjusted":33.0085}
{"Date":"03/17/17","Open":35.25,"High":35.25,"Low":34.9725,"Close":34.9975,"Volume":175540000,"Adjusted":32.84428}
{"Date":"03/20/17","Open":35.1,"High":35.375,"Low":35.0575,"Close":35.365,"Volume":86168000,"Adjusted":33.18917}
{"Date":"03/21/17","Open":35.5275,"High":35.7,"Low":34.9325,"Close":34.96,"Volume":158119600,"Adjusted":32.80908}
{"Date":"03/22/17","Open":34.9625,"High":35.4,"Low":34.94,"Close":35.355,"Volume":103440800,"Adjusted":33.17978}
{"Date":"03/23/17","Open":35.315,"High":35.395,"Low":35.1525,"Close":35.23,"Volume":81385200,"Adjusted":33.06247}
{"Date":"03/24/17","Open":35.375,"High":35.435,"Low":35.0875,"Close":35.16,"Volume":89582400,"Adjusted":32.99678}
{"Date":"03/27/17","Open":34.8475,"High":35.305,"Low":34.655,"Close":35.22,"Volume":94300400,"Adjusted":33.05309}
{"Date":"03/28/17","Open":35.2275,"High":36.01,"Low":35.155,"Close":35.95,"Volume":133499200,"Adjusted":33.73819}
{"Date":"03/29/17","Open":35.92,"High":36.1225,"Low":35.7975,"Close":36.03,"Volume":116760000,"Adjusted":33.81325}
{"Date":"03/30/17","Open":36.0475,"High":36.125,"Low":35.875,"Close":35.9825,"Volume":84829200,"Adjusted":33.76867}
{"Date":"03/31/17","Open":35.93,"High":36.0675,"Low":35.7525,"Close":35.915,"Volume":78646800,"Adjusted":33.70533}
{"Date":"04/03/17","Open":35.9275,"High":36.03,"Low":35.7625,"Close":35.925,"Volume":79942800,"Adjusted":33.7147}
{"Date":"04/04/17","Open":35.8125,"High":36.2225,"Low":35.7925,"Close":36.1925,"Volume":79565600,"Adjusted":33.96575}
{"Date":"04/05/17","Open":36.055,"High":36.365,"Low":35.9525,"Close":36.005,"Volume":110871600,"Adjusted":33.78979}
{"Date":"04/06/17","Open":36.0725,"High":36.13,"Low":35.8625,"Close":35.915,"Volume":84596000,"Adjusted":33.70533}
{"Date":"04/07/17","Open":35.9325,"High":36.045,"Low":35.8175,"Close":35.835,"Volume":66688800,"Adjusted":33.63024}
{"Date":"04/10/17","Open":35.9,"High":35.97,"Low":35.725,"Close":35.7925,"Volume":75733600,"Adjusted":33.59036}
{"Date":"04/11/17","Open":35.735,"High":35.8375,"Low":35.015,"Close":35.4075,"Volume":121517600,"Adjusted":33.22905}
{"Date":"04/12/17","Open":35.4,"High":35.5375,"Low":35.2525,"Close":35.45,"Volume":81400000,"Adjusted":33.26893}
{"Date":"04/13/17","Open":35.4775,"High":35.595,"Low":35.2625,"Close":35.2625,"Volume":71291600,"Adjusted":33.09298}
{"Date":"04/17/17","Open":35.37,"High":35.47,"Low":35.2175,"Close":35.4575,"Volume":66328400,"Adjusted":33.27598}
{"Date":"04/18/17","Open":35.3525,"High":35.51,"Low":35.2775,"Close":35.3,"Volume":58790000,"Adjusted":33.12816}
{"Date":"04/19/17","Open":35.47,"High":35.5,"Low":35.1125,"Close":35.17,"Volume":69313600,"Adjusted":33.00616}
{"Date":"04/20/17","Open":35.305,"High":35.73,"Low":35.29,"Close":35.61,"Volume":93278400,"Adjusted":33.41909}
{"Date":"04/21/17","Open":35.61,"High":35.67,"Low":35.4625,"Close":35.5675,"Volume":69283600,"Adjusted":33.3792}
{"Date":"04/24/17","Open":35.875,"High":35.9875,"Low":35.795,"Close":35.91,"Volume":68537200,"Adjusted":33.70064}
{"Date":"04/25/17","Open":35.9775,"High":36.225,"Low":35.9675,"Close":36.1325,"Volume":75486000,"Adjusted":33.90945}
{"Date":"04/26/17","Open":36.1175,"High":36.15,"Low":35.845,"Close":35.92,"Volume":80164800,"Adjusted":33.71001}
{"Date":"04/27/17","Open":35.98,"High":36.04,"Low":35.8275,"Close":35.9475,"Volume":56985200,"Adjusted":33.73582}
{"Date":"04/28/17","Open":36.0225,"High":36.075,"Low":35.8175,"Close":35.9125,"Volume":83441600,"Adjusted":33.70298}
{"Date":"05/01/17","Open":36.275,"High":36.8,"Low":36.24,"Close":36.645,"Volume":134411600,"Adjusted":34.3904}
{"Date":"05/02/17","Open":36.885,"High":37.0225,"Low":36.71,"Close":36.8775,"Volume":181408800,"Adjusted":34.60861}
{"Date":"05/03/17","Open":36.3975,"High":36.8725,"Low":36.0675,"Close":36.765,"Volume":182788000,"Adjusted":34.50304}
{"Date":"05/04/17","Open":36.63,"High":36.785,"Low":36.4525,"Close":36.6325,"Volume":93487600,"Adjusted":34.37868}
{"Date":"05/05/17","Open":36.69,"High":37.245,"Low":36.69,"Close":37.24,"Volume":109310800,"Adjusted":34.9488}
{"Date":"05/08/17","Open":37.2575,"High":38.425,"Low":37.2575,"Close":38.2525,"Volume":195009600,"Adjusted":35.89901}
{"Date":"05/09/17","Open":38.4675,"High":38.72,"Low":38.3625,"Close":38.4975,"Volume":156521600,"Adjusted":36.12893}
{"Date":"05/10/17","Open":38.4075,"High":38.485,"Low":38.0275,"Close":38.315,"Volume":103222800,"Adjusted":35.95767}
{"Date":"05/11/17","Open":38.1125,"High":38.5175,"Low":38.0775,"Close":38.4875,"Volume":109020400,"Adjusted":36.26865}
{"Date":"05/12/17","Open":38.675,"High":39.105,"Low":38.6675,"Close":39.025,"Volume":130108000,"Adjusted":36.77515}
{"Date":"05/15/17","Open":39.0025,"High":39.1625,"Low":38.7625,"Close":38.925,"Volume":104038800,"Adjusted":36.68092}
{"Date":"05/16/17","Open":38.985,"High":39.015,"Low":38.68,"Close":38.8675,"Volume":80194000,"Adjusted":36.62674}
{"Date":"05/17/17","Open":38.4,"High":38.6425,"Low":37.4275,"Close":37.5625,"Volume":203070800,"Adjusted":35.39697}
{"Date":"05/18/17","Open":37.8175,"High":38.335,"Low":37.7825,"Close":38.135,"Volume":134272800,"Adjusted":35.93647}
{"Date":"05/19/17","Open":38.345,"High":38.495,"Low":38.1575,"Close":38.265,"Volume":107843200,"Adjusted":36.05897}
{"Date":"05/22/17","Open":38.5,"High":38.645,"Low":38.2275,"Close":38.4975,"Volume":91865600,"Adjusted":36.27806}
{"Date":"05/23/17","Open":38.725,"High":38.725,"Low":38.3275,"Close":38.45,"Volume":79675600,"Adjusted":36.2333}
{"Date":"05/24/17","Open":38.46,"High":38.5425,"Low":38.1675,"Close":38.335,"Volume":76712000,"Adjusted":36.12494}
{"Date":"05/25/17","Open":38.4325,"High":38.5875,"Low":38.2575,"Close":38.4675,"Volume":76942400,"Adjusted":36.24979}
{"Date":"05/26/17","Open":38.5,"High":38.56,"Low":38.3275,"Close":38.4025,"Volume":87710400,"Adjusted":36.18854}
{"Date":"05/30/17","Open":38.355,"High":38.6075,"Low":38.3325,"Close":38.4175,"Volume":80507600,"Adjusted":36.20267}
{"Date":"05/31/17","Open":38.4925,"High":38.5425,"Low":38.095,"Close":38.19,"Volume":97804800,"Adjusted":35.98829}
{"Date":"06/01/17","Open":38.2925,"High":38.3325,"Low":38.055,"Close":38.295,"Volume":65616400,"Adjusted":36.08724}
{"Date":"06/02/17","Open":38.395,"High":38.8625,"Low":38.2225,"Close":38.8625,"Volume":111082800,"Adjusted":36.62202}
{"Date":"06/05/17","Open":38.585,"High":38.6125,"Low":38.365,"Close":38.4825,"Volume":101326800,"Adjusted":36.26393}
{"Date":"06/06/17","Open":38.475,"High":38.9525,"Low":38.445,"Close":38.6125,"Volume":106499600,"Adjusted":36.38643}
{"Date":"06/07/17","Open":38.755,"High":38.995,"Low":38.62,"Close":38.8425,"Volume":84278400,"Adjusted":36.60317}
{"Date":"06/08/17","Open":38.8125,"High":38.885,"Low":38.6,"Close":38.7475,"Volume":85003200,"Adjusted":36.51365}
{"Date":"06/09/17","Open":38.7975,"High":38.7975,"Low":36.505,"Close":37.245,"Volume":259530800,"Adjusted":35.09777}
{"Date":"06/12/17","Open":36.435,"High":36.5225,"Low":35.6275,"Close":36.355,"Volume":289229200,"Adjusted":34.25908}
{"Date":"06/13/17","Open":36.79,"High":36.8625,"Low":36.2875,"Close":36.6475,"Volume":136661600,"Adjusted":34.53472}
{"Date":"06/14/17","Open":36.875,"High":36.875,"Low":35.96,"Close":36.29,"Volume":126124800,"Adjusted":34.19783}
{"Date":"06/15/17","Open":35.83,"High":36.12,"Low":35.5525,"Close":36.0725,"Volume":128661600,"Adjusted":33.99287}
{"Date":"06/16/17","Open":35.945,"High":36.125,"Low":35.55,"Close":35.5675,"Volume":201444400,"Adjusted":33.51698}
{"Date":"06/19/17","Open":35.915,"High":36.685,"Low":35.915,"Close":36.585,"Volume":130165600,"Adjusted":34.47583}
{"Date":"06/20/17","Open":36.7175,"High":36.7175,"Low":36.235,"Close":36.2525,"Volume":99600400,"Adjusted":34.16249}
{"Date":"06/21/17","Open":36.38,"High":36.5175,"Low":36.1525,"Close":36.4675,"Volume":85063200,"Adjusted":34.36509}
{"Date":"06/22/17","Open":36.4425,"High":36.675,"Low":36.28,"Close":36.4075,"Volume":76425200,"Adjusted":34.30855}
{"Date":"06/23/17","Open":36.2825,"High":36.79,"Low":36.2775,"Close":36.57,"Volume":141757600,"Adjusted":34.46168}
{"Date":"06/26/17","Open":36.7925,"High":37.07,"Low":36.345,"Close":36.455,"Volume":102769600,"Adjusted":34.35332}
{"Date":"06/27/17","Open":36.2525,"High":36.54,"Low":35.905,"Close":35.9325,"Volume":99047600,"Adjusted":33.86094}
{"Date":"06/28/17","Open":36.1225,"High":36.5275,"Low":35.79,"Close":36.4575,"Volume":88329600,"Adjusted":34.35567}
{"Date":"06/29/17","Open":36.1775,"High":36.2825,"Low":35.57,"Close":35.92,"Volume":125997600,"Adjusted":33.84916}
{"Date":"06/30/17","Open":36.1125,"High":36.24,"Low":35.945,"Close":36.005,"Volume":92096400,"Adjusted":33.92926}
{"Date":"07/03/17","Open":36.22,"High":36.325,"Low":35.775,"Close":35.875,"Volume":57111200,"Adjusted":33.80676}
{"Date":"07/05/17","Open":35.9225,"High":36.1975,"Low":35.68,"Close":36.0225,"Volume":86278400,"Adjusted":33.94574}
{"Date":"07/06/17","Open":35.755,"High":35.875,"Low":35.6025,"Close":35.6825,"Volume":96515200,"Adjusted":33.62535}
{"Date":"07/07/17","Open":35.725,"High":36.1875,"Low":35.725,"Close":36.045,"Volume":76806800,"Adjusted":33.96696}
{"Date":"07/10/17","Open":36.0275,"High":36.4875,"Low":35.8425,"Close":36.265,"Volume":84362400,"Adjusted":34.17427}
{"Date":"07/11/17","Open":36.1825,"High":36.4625,"Low":36.095,"Close":36.3825,"Volume":79127200,"Adjusted":34.285}
{"Date":"07/12/17","Open":36.4675,"High":36.545,"Low":36.205,"Close":36.435,"Volume":99538000,"Adjusted":34.33448}
{"Date":"07/13/17","Open":36.375,"High":37.1225,"Low":36.36,"Close":36.9425,"Volume":100797600,"Adjusted":34.81271}
{"Date":"07/14/17","Open":36.9925,"High":37.3325,"Low":36.8325,"Close":37.26,"Volume":80528400,"Adjusted":35.11191}
{"Date":"07/17/17","Open":37.205,"High":37.725,"Low":37.1425,"Close":37.39,"Volume":95174000,"Adjusted":35.2344}
{"Date":"07/18/17","Open":37.3,"High":37.5325,"Low":37.1675,"Close":37.52,"Volume":71475200,"Adjusted":35.35692}
{"Date":"07/19/17","Open":37.62,"High":37.855,"Low":37.4875,"Close":37.755,"Volume":83692000,"Adjusted":35.57836}
{"Date":"07/20/17","Open":37.875,"High":37.935,"Low":37.5475,"Close":37.585,"Volume":68974800,"Adjusted":35.41817}
{"Date":"07/21/17","Open":37.4975,"High":37.61,"Low":37.22,"Close":37.5675,"Volume":105010400,"Adjusted":35.40168}
{"Date":"07/24/17","Open":37.645,"High":38.11,"Low":37.475,"Close":38.0225,"Volume":85972800,"Adjusted":35.83044}
{"Date":"07/25/17","Open":37.95,"High":38.46,"Low":37.95,"Close":38.185,"Volume":75415600,"Adjusted":35.98358}
{"Date":"07/26/17","Open":38.3375,"High":38.4825,"Low":38.265,"Close":38.365,"Volume":63124000,"Adjusted":36.1532}
{"Date":"07/27/17","Open":38.4375,"High":38.4975,"Low":36.825,"Close":37.64,"Volume":129905200,"Adjusted":35.47}
{"Date":"07/28/17","Open":37.4725,"High":37.5575,"Low":37.2975,"Close":37.375,"Volume":68854800,"Adjusted":35.22028}
{"Date":"07/31/17","Open":37.475,"High":37.5825,"Low":37.0325,"Close":37.1825,"Volume":79383600,"Adjusted":35.03888}
{"Date":"08/01/17","Open":37.275,"High":37.555,"Low":37.1025,"Close":37.5125,"Volume":141474400,"Adjusted":35.34985}
{"Date":"08/02/17","Open":39.82,"High":39.9375,"Low":39.04,"Close":39.285,"Volume":279747200,"Adjusted":37.02016}
{"Date":"08/03/17","Open":39.2625,"High":39.3025,"Low":38.755,"Close":38.8925,"Volume":108389200,"Adjusted":36.65028}
{"Date":"08/04/17","Open":39.0175,"High":39.35,"Low":38.9225,"Close":39.0975,"Volume":82239600,"Adjusted":36.84347}
{"Date":"08/07/17","Open":39.265,"High":39.73,"Low":39.1675,"Close":39.7025,"Volume":87481200,"Adjusted":37.4136}
{"Date":"08/08/17","Open":39.65,"High":40.4575,"Low":39.5675,"Close":40.02,"Volume":144823600,"Adjusted":37.71279}
{"Date":"08/09/17","Open":39.815,"High":40.3175,"Low":39.7775,"Close":40.265,"Volume":104526000,"Adjusted":37.94366}
{"Date":"08/10/17","Open":39.975,"High":40,"Low":38.6575,"Close":38.83,"Volume":163217200,"Adjusted":36.73509}
{"Date":"08/11/17","Open":39.15,"High":39.6425,"Low":39.0175,"Close":39.37,"Volume":105028400,"Adjusted":37.24596}
{"Date":"08/14/17","Open":39.83,"High":40.0525,"Low":39.6875,"Close":39.9625,"Volume":88490800,"Adjusted":37.80649}
{"Date":"08/15/17","Open":40.165,"High":40.55,"Low":40.035,"Close":40.4,"Volume":117862000,"Adjusted":38.22039}
{"Date":"08/16/17","Open":40.485,"High":40.6275,"Low":40.0375,"Close":40.2375,"Volume":110686400,"Adjusted":38.06665}
{"Date":"08/17/17","Open":40.13,"High":40.1775,"Low":39.46,"Close":39.465,"Volume":111762400,"Adjusted":37.33583}
{"Date":"08/18/17","Open":39.465,"High":39.875,"Low":39.18,"Close":39.375,"Volume":109712400,"Adjusted":37.25068}
{"Date":"08/21/17","Open":39.375,"High":39.4725,"Low":38.7775,"Close":39.3025,"Volume":105474000,"Adjusted":37.1821}
{"Date":"08/22/17","Open":39.5575,"High":40,"Low":39.505,"Close":39.945,"Volume":86418400,"Adjusted":37.78994}
{"Date":"08/23/17","Open":39.7675,"High":40.1175,"Low":39.72,"Close":39.995,"Volume":77596400,"Adjusted":37.83723}
{"Date":"08/24/17","Open":40.1075,"High":40.185,"Low":39.6375,"Close":39.8175,"Volume":79275600,"Adjusted":37.6693}
{"Date":"08/25/17","Open":39.9125,"High":40.14,"Low":39.8175,"Close":39.965,"Volume":101920400,"Adjusted":37.80886}
{"Date":"08/28/17","Open":40.035,"High":40.5,"Low":39.9825,"Close":40.3675,"Volume":103864000,"Adjusted":38.18964}
{"Date":"08/29/17","Open":40.025,"High":40.78,"Low":40,"Close":40.7275,"Volume":118067600,"Adjusted":38.53022}
{"Date":"08/30/17","Open":40.95,"High":40.9725,"Low":40.6525,"Close":40.8375,"Volume":109078400,"Adjusted":38.63428}
{"Date":"08/31/17","Open":40.91,"High":41.13,"Low":40.87,"Close":41,"Volume":107140400,"Adjusted":38.78801}
{"Date":"09/01/17","Open":41.2,"High":41.235,"Low":40.9075,"Close":41.0125,"Volume":66364400,"Adjusted":38.79984}
{"Date":"09/05/17","Open":40.9375,"High":41.0625,"Low":40.14,"Close":40.52,"Volume":117874000,"Adjusted":38.33392}
{"Date":"09/06/17","Open":40.6775,"High":40.7475,"Low":40.13,"Close":40.4775,"Volume":86606800,"Adjusted":38.29371}
{"Date":"09/07/17","Open":40.5225,"High":40.56,"Low":40.09,"Close":40.315,"Volume":87714000,"Adjusted":38.13997}
{"Date":"09/08/17","Open":40.215,"High":40.2875,"Low":39.6325,"Close":39.6575,"Volume":114446000,"Adjusted":37.51795}
{"Date":"09/11/17","Open":40.125,"High":40.5125,"Low":39.9725,"Close":40.375,"Volume":126323200,"Adjusted":38.19673}
{"Date":"09/12/17","Open":40.6525,"High":40.99,"Low":39.6925,"Close":40.215,"Volume":286856000,"Adjusted":38.04537}
{"Date":"09/13/17","Open":39.9675,"High":39.99,"Low":39.4775,"Close":39.9125,"Volume":179629600,"Adjusted":37.75919}
{"Date":"09/14/17","Open":39.7475,"High":39.85,"Low":39.5225,"Close":39.57,"Volume":95042800,"Adjusted":37.43516}
{"Date":"09/15/17","Open":39.6175,"High":40.2425,"Low":39.5,"Close":39.97,"Volume":196458400,"Adjusted":37.81358}
{"Date":"09/18/17","Open":40.0275,"High":40.125,"Low":39.5,"Close":39.6675,"Volume":113077600,"Adjusted":37.5274}
{"Date":"09/19/17","Open":39.8775,"High":39.9425,"Low":39.61,"Close":39.6825,"Volume":83242400,"Adjusted":37.54159}
{"Date":"09/20/17","Open":39.475,"High":39.565,"Low":38.4575,"Close":39.0175,"Volume":211805600,"Adjusted":36.91248}
{"Date":"09/21/17","Open":38.95,"High":38.95,"Low":38.1875,"Close":38.3475,"Volume":150046800,"Adjusted":36.27863}
{"Date":"09/22/17","Open":37.885,"High":38.0675,"Low":37.64,"Close":37.9725,"Volume":186581600,"Adjusted":35.92385}
{"Date":"09/25/17","Open":37.4975,"High":37.9575,"Low":37.29,"Close":37.6375,"Volume":177549200,"Adjusted":35.60693}
{"Date":"09/26/17","Open":37.945,"High":38.48,"Low":37.9225,"Close":38.285,"Volume":146640000,"Adjusted":36.21949}
{"Date":"09/27/17","Open":38.45,"High":38.68,"Low":38.385,"Close":38.5575,"Volume":102016800,"Adjusted":36.47729}
{"Date":"09/28/17","Open":38.4725,"High":38.57,"Low":38.175,"Close":38.32,"Volume":88022000,"Adjusted":36.25261}
{"Date":"09/29/17","Open":38.3025,"High":38.5325,"Low":38,"Close":38.53,"Volume":105199200,"Adjusted":36.45127}
{"Date":"10/02/17","Open":38.565,"High":38.6125,"Low":38.18,"Close":38.4525,"Volume":74795200,"Adjusted":36.37796}
{"Date":"10/03/17","Open":38.5025,"High":38.7725,"Low":38.4775,"Close":38.62,"Volume":64921200,"Adjusted":36.53642}
{"Date":"10/04/17","Open":38.4075,"High":38.465,"Low":38.115,"Close":38.37,"Volume":80655200,"Adjusted":36.2999}
{"Date":"10/05/17","Open":38.545,"High":38.86,"Low":38.5125,"Close":38.8475,"Volume":85135200,"Adjusted":36.75165}
{"Date":"10/06/17","Open":38.7425,"High":38.8725,"Low":38.64,"Close":38.825,"Volume":69630400,"Adjusted":36.73036}
{"Date":"10/09/17","Open":38.9525,"High":39.1825,"Low":38.8725,"Close":38.96,"Volume":65051600,"Adjusted":36.85808}
{"Date":"10/10/17","Open":39.015,"High":39.5,"Low":38.775,"Close":38.975,"Volume":62468000,"Adjusted":36.87227}
{"Date":"10/11/17","Open":38.9925,"High":39.245,"Low":38.9375,"Close":39.1375,"Volume":67622400,"Adjusted":37.026}
{"Date":"10/12/17","Open":39.0875,"High":39.3425,"Low":38.9325,"Close":39,"Volume":64500400,"Adjusted":36.89592}
{"Date":"10/13/17","Open":39.1825,"High":39.32,"Low":39.1025,"Close":39.2475,"Volume":65576800,"Adjusted":37.13006}
{"Date":"10/16/17","Open":39.475,"High":40,"Low":39.4125,"Close":39.97,"Volume":96486000,"Adjusted":37.81358}
{"Date":"10/17/17","Open":39.945,"High":40.2175,"Low":39.8075,"Close":40.1175,"Volume":75989200,"Adjusted":37.95313}
{"Date":"10/18/17","Open":40.105,"High":40.1775,"Low":39.9,"Close":39.94,"Volume":65496800,"Adjusted":37.7852}
{"Date":"10/19/17","Open":39.1875,"High":39.27,"Low":38.755,"Close":38.995,"Volume":170336800,"Adjusted":36.89118}
{"Date":"10/20/17","Open":39.1525,"High":39.4375,"Low":38.99,"Close":39.0625,"Volume":95896400,"Adjusted":36.95505}
{"Date":"10/23/17","Open":39.2225,"High":39.4225,"Low":38.875,"Close":39.0425,"Volume":87937200,"Adjusted":36.93611}
{"Date":"10/24/17","Open":39.0725,"High":39.355,"Low":39.05,"Close":39.275,"Volume":71028800,"Adjusted":37.15609}
{"Date":"10/25/17","Open":39.2275,"High":39.3875,"Low":38.8175,"Close":39.1025,"Volume":84828400,"Adjusted":36.99288}
{"Date":"10/26/17","Open":39.3075,"High":39.4575,"Low":39.195,"Close":39.3525,"Volume":68002000,"Adjusted":37.22941}
{"Date":"10/27/17","Open":39.8225,"High":40.9,"Low":39.675,"Close":40.7625,"Volume":177816800,"Adjusted":38.56334}
{"Date":"10/30/17","Open":40.9725,"High":42.0175,"Low":40.93,"Close":41.68,"Volume":178803200,"Adjusted":39.43133}
{"Date":"10/31/17","Open":41.975,"High":42.4125,"Low":41.735,"Close":42.26,"Volume":144187200,"Adjusted":39.98003}
{"Date":"11/01/17","Open":42.4675,"High":42.485,"Low":41.4025,"Close":41.7225,"Volume":134551200,"Adjusted":39.47153}
{"Date":"11/02/17","Open":41.65,"High":42.125,"Low":41.32,"Close":42.0275,"Volume":165573600,"Adjusted":39.76008}
{"Date":"11/03/17","Open":43.5,"High":43.565,"Low":42.78,"Close":43.125,"Volume":237594400,"Adjusted":40.79836}
{"Date":"11/06/17","Open":43.0925,"High":43.7475,"Low":42.93,"Close":43.5625,"Volume":140105200,"Adjusted":41.21226}
{"Date":"11/07/17","Open":43.4775,"High":43.8125,"Low":43.4,"Close":43.7025,"Volume":97446000,"Adjusted":41.34472}
{"Date":"11/08/17","Open":43.665,"High":44.06,"Low":43.5825,"Close":44.06,"Volume":97638000,"Adjusted":41.68292}
{"Date":"11/09/17","Open":43.7775,"High":44.025,"Low":43.285,"Close":43.97,"Volume":117930400,"Adjusted":41.59779}
{"Date":"11/10/17","Open":43.7775,"High":43.845,"Low":43.5675,"Close":43.6675,"Volume":100582000,"Adjusted":41.46011}
{"Date":"11/13/17","Open":43.375,"High":43.625,"Low":43.35,"Close":43.4925,"Volume":67928400,"Adjusted":41.29396}
{"Date":"11/14/17","Open":43.26,"High":43.37,"Low":42.795,"Close":42.835,"Volume":99130000,"Adjusted":40.66969}
{"Date":"11/15/17","Open":42.4925,"High":42.58,"Low":42.095,"Close":42.27,"Volume":116632400,"Adjusted":40.13325}
{"Date":"11/16/17","Open":42.795,"High":42.9675,"Low":42.575,"Close":42.775,"Volume":94550000,"Adjusted":40.61272}
{"Date":"11/17/17","Open":42.76,"High":42.8475,"Low":42.41,"Close":42.5375,"Volume":87598000,"Adjusted":40.38723}
{"Date":"11/20/17","Open":42.5725,"High":42.64,"Low":42.39,"Close":42.495,"Volume":65049600,"Adjusted":40.34688}
{"Date":"11/21/17","Open":42.695,"High":43.425,"Low":42.695,"Close":43.285,"Volume":100525200,"Adjusted":41.09695}
{"Date":"11/22/17","Open":43.34,"High":43.75,"Low":43.2625,"Close":43.74,"Volume":102355600,"Adjusted":41.52895}
{"Date":"11/24/17","Open":43.775,"High":43.875,"Low":43.6625,"Close":43.7425,"Volume":56106800,"Adjusted":41.53131}
{"Date":"11/27/17","Open":43.7625,"High":43.77,"Low":43.335,"Close":43.5225,"Volume":82867200,"Adjusted":41.32245}
{"Date":"11/28/17","Open":43.575,"High":43.7175,"Low":42.965,"Close":43.2675,"Volume":105715200,"Adjusted":41.08033}
{"Date":"11/29/17","Open":43.1575,"High":43.23,"Low":41.79,"Close":42.37,"Volume":166665600,"Adjusted":40.2282}
{"Date":"11/30/17","Open":42.6075,"High":43.035,"Low":42.11,"Close":42.9625,"Volume":166108800,"Adjusted":40.79074}
{"Date":"12/01/17","Open":42.4875,"High":42.9175,"Low":42.125,"Close":42.7625,"Volume":159037200,"Adjusted":40.60086}
{"Date":"12/04/17","Open":43.12,"High":43.155,"Low":42.4075,"Close":42.45,"Volume":130169600,"Adjusted":40.30415}
{"Date":"12/05/17","Open":42.265,"High":42.88,"Low":42.1,"Close":42.41,"Volume":109400800,"Adjusted":40.26618}
{"Date":"12/06/17","Open":41.875,"High":42.55,"Low":41.615,"Close":42.2525,"Volume":114240000,"Adjusted":40.11663}
{"Date":"12/07/17","Open":42.2575,"High":42.61,"Low":42.2275,"Close":42.33,"Volume":102693200,"Adjusted":40.19022}
{"Date":"12/08/17","Open":42.6225,"High":42.75,"Low":42.205,"Close":42.3425,"Volume":93420800,"Adjusted":40.2021}
{"Date":"12/11/17","Open":42.3,"High":43.2225,"Low":42.1975,"Close":43.1675,"Volume":141095200,"Adjusted":40.98538}
{"Date":"12/12/17","Open":43.0375,"High":43.0975,"Low":42.865,"Close":42.925,"Volume":77636800,"Adjusted":40.75515}
{"Date":"12/13/17","Open":43.125,"High":43.385,"Low":43,"Close":43.0675,"Volume":95273600,"Adjusted":40.89044}
{"Date":"12/14/17","Open":43.1,"High":43.2825,"Low":42.9125,"Close":43.055,"Volume":81906000,"Adjusted":40.87857}
{"Date":"12/15/17","Open":43.4075,"High":43.5425,"Low":43.115,"Close":43.4925,"Volume":160677200,"Adjusted":41.29396}
{"Date":"12/18/17","Open":43.72,"High":44.3,"Low":43.715,"Close":44.105,"Volume":117684400,"Adjusted":41.8755}
{"Date":"12/19/17","Open":43.7575,"High":43.8475,"Low":43.5225,"Close":43.635,"Volume":109745600,"Adjusted":41.42925}
{"Date":"12/20/17","Open":43.7175,"High":43.855,"Low":43.3125,"Close":43.5875,"Volume":93902400,"Adjusted":41.38416}
{"Date":"12/21/17","Open":43.5425,"High":44.005,"Low":43.525,"Close":43.7525,"Volume":83799600,"Adjusted":41.54082}
{"Date":"12/22/17","Open":43.67,"High":43.855,"Low":43.625,"Close":43.7525,"Volume":65397600,"Adjusted":41.54082}
{"Date":"12/26/17","Open":42.7,"High":42.8675,"Low":42.42,"Close":42.6425,"Volume":132742000,"Adjusted":40.48693}
{"Date":"12/27/17","Open":42.525,"High":42.695,"Low":42.4275,"Close":42.65,"Volume":85992800,"Adjusted":40.49405}
{"Date":"12/28/17","Open":42.75,"High":42.9625,"Low":42.62,"Close":42.77,"Volume":65920800,"Adjusted":40.60798}
{"Date":"12/29/17","Open":42.63,"High":42.6475,"Low":42.305,"Close":42.3075,"Volume":103999600,"Adjusted":40.16885}
{"Date":"01/02/18","Open":42.54,"High":43.075,"Low":42.315,"Close":43.065,"Volume":102223600,"Adjusted":40.88807}
{"Date":"01/03/18","Open":43.1325,"High":43.6375,"Low":42.99,"Close":43.0575,"Volume":118071600,"Adjusted":40.88095}
{"Date":"01/04/18","Open":43.135,"High":43.3675,"Low":43.02,"Close":43.2575,"Volume":89738400,"Adjusted":41.07084}
{"Date":"01/05/18","Open":43.36,"High":43.8425,"Low":43.2625,"Close":43.75,"Volume":94640000,"Adjusted":41.53844}
{"Date":"01/08/18","Open":43.5875,"High":43.9025,"Low":43.4825,"Close":43.5875,"Volume":82271200,"Adjusted":41.38416}
{"Date":"01/09/18","Open":43.6375,"High":43.765,"Low":43.3525,"Close":43.5825,"Volume":86336000,"Adjusted":41.37942}
{"Date":"01/10/18","Open":43.29,"High":43.575,"Low":43.25,"Close":43.5725,"Volume":95839600,"Adjusted":41.36991}
{"Date":"01/11/18","Open":43.6475,"High":43.8725,"Low":43.6225,"Close":43.82,"Volume":74670800,"Adjusted":41.6049}
{"Date":"01/12/18","Open":44.045,"High":44.34,"Low":43.9125,"Close":44.2725,"Volume":101672400,"Adjusted":42.03452}
{"Date":"01/16/18","Open":44.475,"High":44.8475,"Low":44.035,"Close":44.0475,"Volume":118263600,"Adjusted":41.8209}
{"Date":"01/17/18","Open":44.0375,"High":44.8125,"Low":43.7675,"Close":44.775,"Volume":137547200,"Adjusted":42.51162}
{"Date":"01/18/18","Open":44.8425,"High":45.025,"Low":44.5625,"Close":44.815,"Volume":124773600,"Adjusted":42.5496}
{"Date":"01/19/18","Open":44.6525,"High":44.895,"Low":44.3525,"Close":44.615,"Volume":129700400,"Adjusted":42.35971}
{"Date":"01/22/18","Open":44.325,"High":44.445,"Low":44.15,"Close":44.25,"Volume":108434400,"Adjusted":42.01317}
{"Date":"01/23/18","Open":44.325,"High":44.86,"Low":44.205,"Close":44.26,"Volume":130756400,"Adjusted":42.02266}
{"Date":"01/24/18","Open":44.3125,"High":44.325,"Low":43.3,"Close":43.555,"Volume":204420400,"Adjusted":41.35329}
{"Date":"01/25/18","Open":43.6275,"High":43.7375,"Low":42.6325,"Close":42.7775,"Volume":166116000,"Adjusted":40.6151}
{"Date":"01/26/18","Open":43,"High":43,"Low":42.515,"Close":42.8775,"Volume":156572000,"Adjusted":40.71004}
{"Date":"01/29/18","Open":42.54,"High":42.54,"Low":41.7675,"Close":41.99,"Volume":202561600,"Adjusted":39.86741}
{"Date":"01/30/18","Open":41.3825,"High":41.8425,"Low":41.175,"Close":41.7425,"Volume":184192800,"Adjusted":39.63242}
{"Date":"01/31/18","Open":41.7175,"High":42.11,"Low":41.625,"Close":41.8575,"Volume":129915600,"Adjusted":39.7416}
{"Date":"02/01/18","Open":41.7925,"High":42.155,"Low":41.69,"Close":41.945,"Volume":188923200,"Adjusted":39.82469}
{"Date":"02/02/18","Open":41.5,"High":41.7,"Low":40.025,"Close":40.125,"Volume":346375200,"Adjusted":38.09668}
{"Date":"02/05/18","Open":39.775,"High":40.97,"Low":39,"Close":39.1225,"Volume":290954000,"Adjusted":37.14486}
{"Date":"02/06/18","Open":38.7075,"High":40.93,"Low":38.5,"Close":40.7575,"Volume":272975200,"Adjusted":38.69721}
{"Date":"02/07/18","Open":40.7725,"High":40.85,"Low":39.7675,"Close":39.885,"Volume":206434400,"Adjusted":37.86882}
{"Date":"02/08/18","Open":40.0725,"High":40.25,"Low":38.7575,"Close":38.7875,"Volume":217562000,"Adjusted":36.8268}
{"Date":"02/09/18","Open":39.2675,"High":39.4725,"Low":37.56,"Close":39.1025,"Volume":282690400,"Adjusted":37.27724}
{"Date":"02/12/18","Open":39.625,"High":40.9725,"Low":39.3775,"Close":40.6775,"Volume":243278000,"Adjusted":38.77872}
{"Date":"02/13/18","Open":40.4875,"High":41.1875,"Low":40.4125,"Close":41.085,"Volume":130196800,"Adjusted":39.1672}
{"Date":"02/14/18","Open":40.76,"High":41.885,"Low":40.72,"Close":41.8425,"Volume":162579600,"Adjusted":39.88934}
{"Date":"02/15/18","Open":42.4475,"High":43.2725,"Low":42.25,"Close":43.2475,"Volume":204588800,"Adjusted":41.22875}
{"Date":"02/16/18","Open":43.09,"High":43.705,"Low":42.9425,"Close":43.1075,"Volume":160704400,"Adjusted":41.09529}
{"Date":"02/20/18","Open":43.0125,"High":43.565,"Low":42.855,"Close":42.9625,"Volume":135722000,"Adjusted":40.95706}
{"Date":"02/21/18","Open":43.2075,"High":43.53,"Low":42.7525,"Close":42.7675,"Volume":149886400,"Adjusted":40.77116}
{"Date":"02/22/18","Open":42.95,"High":43.4875,"Low":42.9275,"Close":43.125,"Volume":123967600,"Adjusted":41.11198}
{"Date":"02/23/18","Open":43.4175,"High":43.9125,"Low":43.385,"Close":43.875,"Volume":135249600,"Adjusted":41.82697}
{"Date":"02/26/18","Open":44.0875,"High":44.8475,"Low":44.0525,"Close":44.7425,"Volume":152648800,"Adjusted":42.65396}
{"Date":"02/27/18","Open":44.775,"High":45.12,"Low":44.54,"Close":44.5975,"Volume":155712400,"Adjusted":42.51574}
{"Date":"02/28/18","Open":44.815,"High":45.155,"Low":44.5125,"Close":44.53,"Volume":151128400,"Adjusted":42.45139}
{"Date":"03/01/18","Open":44.635,"High":44.945,"Low":43.165,"Close":43.75,"Volume":195208000,"Adjusted":41.7078}
{"Date":"03/02/18","Open":43.2,"High":44.075,"Low":43.1125,"Close":44.0525,"Volume":153816000,"Adjusted":41.99617}
{"Date":"03/05/18","Open":43.8025,"High":44.435,"Low":43.63,"Close":44.205,"Volume":113605600,"Adjusted":42.14156}
{"Date":"03/06/18","Open":44.4775,"High":44.5625,"Low":44.0325,"Close":44.1675,"Volume":95154000,"Adjusted":42.10581}
{"Date":"03/07/18","Open":43.735,"High":43.9625,"Low":43.5675,"Close":43.7575,"Volume":126814000,"Adjusted":41.71494}
{"Date":"03/08/18","Open":43.87,"High":44.28,"Low":43.7675,"Close":44.235,"Volume":95096400,"Adjusted":42.17016}
{"Date":"03/09/18","Open":44.49,"High":45,"Low":44.3475,"Close":44.995,"Volume":128740800,"Adjusted":42.89468}
{"Date":"03/12/18","Open":45.0725,"High":45.5975,"Low":45.0525,"Close":45.43,"Volume":128828400,"Adjusted":43.30938}
{"Date":"03/13/18","Open":45.6475,"High":45.875,"Low":44.81,"Close":44.9925,"Volume":126774000,"Adjusted":42.8923}
{"Date":"03/14/18","Open":45.08,"High":45.13,"Low":44.4525,"Close":44.61,"Volume":117473600,"Adjusted":42.52765}
{"Date":"03/15/18","Open":44.625,"High":45.06,"Low":44.5175,"Close":44.6625,"Volume":90975200,"Adjusted":42.5777}
{"Date":"03/16/18","Open":44.6625,"High":44.78,"Low":44.405,"Close":44.505,"Volume":157618800,"Adjusted":42.42756}
{"Date":"03/19/18","Open":44.33,"High":44.3675,"Low":43.415,"Close":43.825,"Volume":133787200,"Adjusted":41.77929}
{"Date":"03/20/18","Open":43.81,"High":44.2,"Low":43.735,"Close":43.81,"Volume":78597600,"Adjusted":41.76499}
{"Date":"03/21/18","Open":43.76,"High":43.7725,"Low":42.815,"Close":42.8175,"Volume":148219600,"Adjusted":40.81883}
{"Date":"03/22/18","Open":42.5,"High":43.17,"Low":42.15,"Close":42.2125,"Volume":165963200,"Adjusted":40.24207}
{"Date":"03/23/18","Open":42.0975,"High":42.48,"Low":41.235,"Close":41.235,"Volume":164115200,"Adjusted":39.3102}
{"Date":"03/26/18","Open":42.0175,"High":43.275,"Low":41.61,"Close":43.1925,"Volume":150164800,"Adjusted":41.17632}
{"Date":"03/27/18","Open":43.42,"High":43.7875,"Low":41.73,"Close":42.085,"Volume":163690400,"Adjusted":40.12052}
{"Date":"03/28/18","Open":41.8125,"High":42.505,"Low":41.2975,"Close":41.62,"Volume":166674000,"Adjusted":39.67721}
{"Date":"03/29/18","Open":41.9525,"High":42.9375,"Low":41.725,"Close":41.945,"Volume":153594000,"Adjusted":39.98705}
{"Date":"04/02/18","Open":41.66,"High":42.235,"Low":41.1175,"Close":41.67,"Volume":150347200,"Adjusted":39.72489}
{"Date":"04/03/18","Open":41.91,"High":42.1875,"Low":41.22,"Close":42.0975,"Volume":121112000,"Adjusted":40.13243}
{"Date":"04/04/18","Open":41.22,"High":43.0025,"Low":41.1925,"Close":42.9025,"Volume":138422000,"Adjusted":40.89985}
{"Date":"04/05/18","Open":43.145,"High":43.5575,"Low":43.02,"Close":43.2,"Volume":107732800,"Adjusted":41.18348}
{"Date":"04/06/18","Open":42.7425,"High":43.12,"Low":42.05,"Close":42.095,"Volume":140021200,"Adjusted":40.13004}
{"Date":"04/09/18","Open":42.47,"High":43.2725,"Low":42.4625,"Close":42.5125,"Volume":116070800,"Adjusted":40.52806}
{"Date":"04/10/18","Open":43.25,"High":43.5,"Low":42.8825,"Close":43.3125,"Volume":113634400,"Adjusted":41.29073}
{"Date":"04/11/18","Open":43.0575,"High":43.48,"Low":42.925,"Close":43.11,"Volume":89726400,"Adjusted":41.09767}
{"Date":"04/12/18","Open":43.3525,"High":43.75,"Low":43.26,"Close":43.535,"Volume":91557200,"Adjusted":41.50283}
{"Date":"04/13/18","Open":43.695,"High":43.96,"Low":43.4625,"Close":43.6825,"Volume":100497200,"Adjusted":41.64345}
{"Date":"04/16/18","Open":43.7575,"High":44.0475,"Low":43.7075,"Close":43.955,"Volume":86313600,"Adjusted":41.90322}
{"Date":"04/17/18","Open":44.1225,"High":44.735,"Low":44.1025,"Close":44.56,"Volume":106421600,"Adjusted":42.48}
{"Date":"04/18/18","Open":44.4525,"High":44.705,"Low":44.22,"Close":44.46,"Volume":83018000,"Adjusted":42.38466}
{"Date":"04/19/18","Open":43.44,"High":43.8475,"Low":43.165,"Close":43.2,"Volume":139235200,"Adjusted":41.18348}
{"Date":"04/20/18","Open":42.65,"High":42.805,"Low":41.3575,"Close":41.43,"Volume":261964400,"Adjusted":39.49609}
{"Date":"04/23/18","Open":41.7075,"High":41.73,"Low":41.0225,"Close":41.31,"Volume":146062000,"Adjusted":39.3817}
{"Date":"04/24/18","Open":41.4175,"High":41.5825,"Low":40.305,"Close":40.735,"Volume":134768000,"Adjusted":38.83354}
{"Date":"04/25/18","Open":40.655,"High":41.355,"Low":40.6025,"Close":40.9125,"Volume":113528400,"Adjusted":39.00275}
{"Date":"04/26/18","Open":41.03,"High":41.4325,"Low":40.8425,"Close":41.055,"Volume":111852000,"Adjusted":39.1386}
{"Date":"04/27/18","Open":41,"High":41.0825,"Low":40.1575,"Close":40.58,"Volume":142623200,"Adjusted":38.68577}
{"Date":"04/30/18","Open":40.5325,"High":41.815,"Low":40.46,"Close":41.315,"Volume":169709600,"Adjusted":39.38647}
{"Date":"05/01/18","Open":41.6025,"High":42.3,"Low":41.3175,"Close":42.275,"Volume":214277600,"Adjusted":40.30164}
{"Date":"05/02/18","Open":43.8075,"High":44.4375,"Low":43.45,"Close":44.1425,"Volume":266157600,"Adjusted":42.08199}
{"Date":"05/03/18","Open":43.97,"High":44.375,"Low":43.61,"Close":44.2225,"Volume":136272800,"Adjusted":42.15824}
{"Date":"05/04/18","Open":44.5625,"High":46.0625,"Low":44.5425,"Close":45.9575,"Volume":224805200,"Adjusted":43.81225}
{"Date":"05/07/18","Open":46.295,"High":46.9175,"Low":46.1875,"Close":46.29,"Volume":169805600,"Adjusted":44.12923}
{"Date":"05/08/18","Open":46.2475,"High":46.555,"Low":45.9175,"Close":46.5125,"Volume":113611200,"Adjusted":44.34135}
{"Date":"05/09/18","Open":46.6375,"High":46.85,"Low":46.305,"Close":46.84,"Volume":92844800,"Adjusted":44.65356}
{"Date":"05/10/18","Open":46.935,"High":47.5925,"Low":46.9125,"Close":47.51,"Volume":111957200,"Adjusted":45.29228}
{"Date":"05/11/18","Open":47.3725,"High":47.515,"Low":46.8625,"Close":47.1475,"Volume":104848800,"Adjusted":45.12002}
{"Date":"05/14/18","Open":47.2525,"High":47.3825,"Low":46.965,"Close":47.0375,"Volume":83115200,"Adjusted":45.01476}
{"Date":"05/15/18","Open":46.695,"High":46.7675,"Low":46.275,"Close":46.61,"Volume":94780800,"Adjusted":44.60564}
{"Date":"05/16/18","Open":46.5175,"High":47.115,"Low":46.5,"Close":47.045,"Volume":76732400,"Adjusted":45.02193}
{"Date":"05/17/18","Open":47,"High":47.2275,"Low":46.59,"Close":46.7475,"Volume":69176000,"Adjusted":44.73723}
{"Date":"05/18/18","Open":46.7975,"High":46.9525,"Low":46.5325,"Close":46.5775,"Volume":73190800,"Adjusted":44.57453}
{"Date":"05/21/18","Open":47,"High":47.3175,"Low":46.7275,"Close":46.9075,"Volume":73603200,"Adjusted":44.89035}
{"Date":"05/22/18","Open":47.095,"High":47.22,"Low":46.695,"Close":46.79,"Volume":60962800,"Adjusted":44.7779}
{"Date":"05/23/18","Open":46.5875,"High":47.125,"Low":46.44,"Close":47.09,"Volume":80233600,"Adjusted":45.065}
{"Date":"05/24/18","Open":47.1925,"High":47.21,"Low":46.5525,"Close":47.0375,"Volume":92936000,"Adjusted":45.01476}
{"Date":"05/25/18","Open":47.0575,"High":47.4125,"Low":46.9125,"Close":47.145,"Volume":69844000,"Adjusted":45.11763}
{"Date":"05/29/18","Open":46.9,"High":47.1875,"Low":46.7175,"Close":46.975,"Volume":90056400,"Adjusted":44.95494}
{"Date":"05/30/18","Open":46.93,"High":47,"Low":46.695,"Close":46.875,"Volume":74762000,"Adjusted":44.85924}
{"Date":"05/31/18","Open":46.805,"High":47.0575,"Low":46.535,"Close":46.7175,"Volume":109931200,"Adjusted":44.70852}
{"Date":"06/01/18","Open":46.9975,"High":47.565,"Low":46.9375,"Close":47.56,"Volume":93770000,"Adjusted":45.51478}
{"Date":"06/04/18","Open":47.91,"High":48.355,"Low":47.8375,"Close":47.9575,"Volume":105064800,"Adjusted":45.89519}
{"Date":"06/05/18","Open":48.2675,"High":48.485,"Low":48.09,"Close":48.3275,"Volume":86264000,"Adjusted":46.24928}
{"Date":"06/06/18","Open":48.4075,"High":48.52,"Low":47.98,"Close":48.495,"Volume":83734400,"Adjusted":46.40958}
{"Date":"06/07/18","Open":48.535,"High":48.55,"Low":48.085,"Close":48.365,"Volume":85388800,"Adjusted":46.28517}
{"Date":"06/08/18","Open":47.7925,"High":48,"Low":47.4425,"Close":47.925,"Volume":106627200,"Adjusted":45.86409}
{"Date":"06/11/18","Open":47.8375,"High":47.9925,"Low":47.5525,"Close":47.8075,"Volume":73234000,"Adjusted":45.75164}
{"Date":"06/12/18","Open":47.8475,"High":48.1525,"Low":47.7875,"Close":48.07,"Volume":67644400,"Adjusted":46.00285}
{"Date":"06/13/18","Open":48.105,"High":48.22,"Low":47.61,"Close":47.675,"Volume":86553600,"Adjusted":45.62484}
{"Date":"06/14/18","Open":47.8875,"High":47.8925,"Low":47.555,"Close":47.7,"Volume":86440400,"Adjusted":45.64877}
{"Date":"06/15/18","Open":47.5075,"High":47.54,"Low":47.065,"Close":47.21,"Volume":246876800,"Adjusted":45.17984}
{"Date":"06/18/18","Open":46.97,"High":47.305,"Low":46.8,"Close":47.185,"Volume":73939600,"Adjusted":45.15591}
{"Date":"06/19/18","Open":46.285,"High":46.5825,"Low":45.8625,"Close":46.4225,"Volume":134314000,"Adjusted":44.4262}
{"Date":"06/20/18","Open":46.5875,"High":46.8,"Low":46.4325,"Close":46.625,"Volume":82514800,"Adjusted":44.61999}
{"Date":"06/21/18","Open":46.8125,"High":47.0875,"Low":46.235,"Close":46.365,"Volume":102847600,"Adjusted":44.37118}
{"Date":"06/22/18","Open":46.53,"High":46.5375,"Low":46.175,"Close":46.23,"Volume":108801600,"Adjusted":44.24198}
{"Date":"06/25/18","Open":45.85,"High":46.23,"Low":45.1825,"Close":45.5425,"Volume":126652400,"Adjusted":43.58405}
{"Date":"06/26/18","Open":45.7475,"High":46.6325,"Low":45.635,"Close":46.1075,"Volume":98276800,"Adjusted":44.12475}
{"Date":"06/27/18","Open":46.3075,"High":46.82,"Low":46.0075,"Close":46.04,"Volume":101141200,"Adjusted":44.06015}
{"Date":"06/28/18","Open":46.025,"High":46.5525,"Low":45.95,"Close":46.375,"Volume":69460800,"Adjusted":44.38074}
{"Date":"06/29/18","Open":46.5725,"High":46.7975,"Low":45.7275,"Close":46.2775,"Volume":90950800,"Adjusted":44.28743}
{"Date":"07/02/18","Open":45.955,"High":46.825,"Low":45.855,"Close":46.795,"Volume":70925200,"Adjusted":44.78268}
{"Date":"07/03/18","Open":46.9475,"High":46.9875,"Low":45.885,"Close":45.98,"Volume":55819200,"Adjusted":44.00274}
{"Date":"07/05/18","Open":46.315,"High":46.6025,"Low":46.07,"Close":46.35,"Volume":66416800,"Adjusted":44.35682}
{"Date":"07/06/18","Open":46.355,"High":47.1075,"Low":46.3,"Close":46.9925,"Volume":69940800,"Adjusted":44.9717}
{"Date":"07/09/18","Open":47.375,"High":47.67,"Low":47.325,"Close":47.645,"Volume":79026400,"Adjusted":45.59613}
{"Date":"07/10/18","Open":47.6775,"High":47.82,"Low":47.545,"Close":47.5875,"Volume":63756400,"Adjusted":45.5411}
{"Date":"07/11/18","Open":47.125,"High":47.445,"Low":46.9025,"Close":46.97,"Volume":75326000,"Adjusted":44.95016}
{"Date":"07/12/18","Open":47.3825,"High":47.8525,"Low":47.3275,"Close":47.7575,"Volume":72164400,"Adjusted":45.70379}
{"Date":"07/13/18","Open":47.77,"High":47.96,"Low":47.725,"Close":47.8325,"Volume":50055600,"Adjusted":45.77557}
{"Date":"07/16/18","Open":47.88,"High":48.1625,"Low":47.605,"Close":47.7275,"Volume":60172400,"Adjusted":45.67509}
{"Date":"07/17/18","Open":47.4375,"High":47.9675,"Low":47.3,"Close":47.8625,"Volume":62138000,"Adjusted":45.80428}
{"Date":"07/18/18","Open":47.945,"High":47.95,"Low":47.4825,"Close":47.6,"Volume":65573600,"Adjusted":45.55306}
{"Date":"07/19/18","Open":47.4225,"High":48.1375,"Low":47.4225,"Close":47.97,"Volume":81147200,"Adjusted":45.90716}
{"Date":"07/20/18","Open":47.945,"High":48.1075,"Low":47.5425,"Close":47.86,"Volume":82704800,"Adjusted":45.80188}
{"Date":"07/23/18","Open":47.67,"High":47.99,"Low":47.39,"Close":47.9025,"Volume":63957600,"Adjusted":45.84256}
{"Date":"07/24/18","Open":48.1125,"High":48.415,"Low":48.0125,"Close":48.25,"Volume":74791600,"Adjusted":46.17512}
{"Date":"07/25/18","Open":48.265,"High":48.7125,"Low":48.1075,"Close":48.705,"Volume":66839600,"Adjusted":46.61055}
{"Date":"07/26/18","Open":48.6525,"High":48.99,"Low":48.4025,"Close":48.5525,"Volume":76304000,"Adjusted":46.46461}
{"Date":"07/27/18","Open":48.7475,"High":48.7975,"Low":47.525,"Close":47.745,"Volume":96096000,"Adjusted":45.69183}
{"Date":"07/30/18","Open":47.975,"High":48.05,"Low":47.2675,"Close":47.4775,"Volume":84118000,"Adjusted":45.43584}
{"Date":"07/31/18","Open":47.575,"High":48.035,"Low":47.335,"Close":47.5725,"Volume":157492000,"Adjusted":45.52675}
{"Date":"08/01/18","Open":49.7825,"High":50.44,"Low":49.3275,"Close":50.375,"Volume":271742800,"Adjusted":48.20873}
{"Date":"08/02/18","Open":50.145,"High":52.095,"Low":50.0875,"Close":51.8475,"Volume":249616000,"Adjusted":49.61791}
{"Date":"08/03/18","Open":51.7575,"High":52.185,"Low":51.37,"Close":51.9975,"Volume":133789600,"Adjusted":49.76146}
{"Date":"08/06/18","Open":52,"High":52.3125,"Low":51.7675,"Close":52.2675,"Volume":101701600,"Adjusted":50.01986}
{"Date":"08/07/18","Open":52.33,"High":52.375,"Low":51.69,"Close":51.7775,"Volume":102349600,"Adjusted":49.55092}
{"Date":"08/08/18","Open":51.5125,"High":51.9525,"Low":51.13,"Close":51.8125,"Volume":90102000,"Adjusted":49.58442}
{"Date":"08/09/18","Open":52.3825,"High":52.445,"Low":51.8,"Close":52.22,"Volume":93970400,"Adjusted":49.97439}
{"Date":"08/10/18","Open":51.84,"High":52.275,"Low":51.6675,"Close":51.8825,"Volume":98444800,"Adjusted":49.82554}
{"Date":"08/13/18","Open":52.3275,"High":52.7375,"Low":51.925,"Close":52.2175,"Volume":103563600,"Adjusted":50.14725}
{"Date":"08/14/18","Open":52.54,"High":52.64,"Low":52.065,"Close":52.4375,"Volume":82992000,"Adjusted":50.35854}
{"Date":"08/15/18","Open":52.305,"High":52.685,"Low":52.0825,"Close":52.56,"Volume":115230400,"Adjusted":50.47618}
{"Date":"08/16/18","Open":52.9375,"High":53.4525,"Low":52.8675,"Close":53.33,"Volume":114001600,"Adjusted":51.21565}
{"Date":"08/17/18","Open":53.36,"High":54.4875,"Low":53.29,"Close":54.395,"Volume":141708000,"Adjusted":52.23843}
{"Date":"08/20/18","Open":54.525,"High":54.795,"Low":53.7775,"Close":53.865,"Volume":121150800,"Adjusted":51.72945}
{"Date":"08/21/18","Open":54.2,"High":54.2975,"Low":53.5075,"Close":53.76,"Volume":104639200,"Adjusted":51.6286}
{"Date":"08/22/18","Open":53.525,"High":54.09,"Low":53.46,"Close":53.7625,"Volume":76072400,"Adjusted":51.63101}
{"Date":"08/23/18","Open":53.6625,"High":54.2625,"Low":53.65,"Close":53.8725,"Volume":75532800,"Adjusted":51.73664}
{"Date":"08/24/18","Open":54.15,"High":54.225,"Low":53.7775,"Close":54.04,"Volume":73905600,"Adjusted":51.8975}
{"Date":"08/27/18","Open":54.2875,"High":54.685,"Low":54.0825,"Close":54.485,"Volume":82100400,"Adjusted":52.32486}
{"Date":"08/28/18","Open":54.7525,"High":55.135,"Low":54.73,"Close":54.925,"Volume":91107200,"Adjusted":52.74741}
{"Date":"08/29/18","Open":55.0375,"High":55.8725,"Low":54.8525,"Close":55.745,"Volume":109019200,"Adjusted":53.5349}
{"Date":"08/30/18","Open":55.8125,"High":57.065,"Low":55.6,"Close":56.2575,"Volume":195175200,"Adjusted":54.02708}
{"Date":"08/31/18","Open":56.6275,"High":57.2175,"Low":56.5,"Close":56.9075,"Volume":173360400,"Adjusted":54.65131}
{"Date":"09/04/18","Open":57.1025,"High":57.295,"Low":56.6575,"Close":57.09,"Volume":109560400,"Adjusted":54.82658}
{"Date":"09/05/18","Open":57.2475,"High":57.4175,"Low":56.275,"Close":56.7175,"Volume":133332000,"Adjusted":54.46885}
{"Date":"09/06/18","Open":56.5575,"High":56.8375,"Low":55.325,"Close":55.775,"Volume":137160000,"Adjusted":53.56372}
{"Date":"09/07/18","Open":55.4625,"High":56.3425,"Low":55.1775,"Close":55.325,"Volume":150479200,"Adjusted":53.13156}
{"Date":"09/10/18","Open":55.2375,"High":55.4625,"Low":54.1175,"Close":54.5825,"Volume":158066000,"Adjusted":52.4185}
{"Date":"09/11/18","Open":54.5025,"High":56.075,"Low":54.14,"Close":55.9625,"Volume":142996000,"Adjusted":53.74379}
{"Date":"09/12/18","Open":56.235,"High":56.25,"Low":54.96,"Close":55.2675,"Volume":197114800,"Adjusted":53.07634}
{"Date":"09/13/18","Open":55.88,"High":57.0875,"Low":55.6425,"Close":56.6025,"Volume":166825600,"Adjusted":54.35841}
{"Date":"09/14/18","Open":56.4375,"High":56.71,"Low":55.63,"Close":55.96,"Volume":127997200,"Adjusted":53.74138}
{"Date":"09/17/18","Open":55.5375,"High":55.7375,"Low":54.3175,"Close":54.47,"Volume":148780400,"Adjusted":52.31045}
{"Date":"09/18/18","Open":54.4475,"High":55.4625,"Low":54.28,"Close":54.56,"Volume":126286800,"Adjusted":52.39689}
{"Date":"09/19/18","Open":54.625,"High":54.905,"Low":53.825,"Close":54.5925,"Volume":108495200,"Adjusted":52.4281}
{"Date":"09/20/18","Open":55.06,"High":55.57,"Low":54.7875,"Close":55.0075,"Volume":106435200,"Adjusted":52.82663}
{"Date":"09/21/18","Open":55.195,"High":55.34,"Low":54.3225,"Close":54.415,"Volume":384986800,"Adjusted":52.25764}
{"Date":"09/24/18","Open":54.205,"High":55.315,"Low":54.1575,"Close":55.1975,"Volume":110773600,"Adjusted":53.00911}
{"Date":"09/25/18","Open":54.9375,"High":55.705,"Low":54.925,"Close":55.5475,"Volume":98217600,"Adjusted":53.34523}
{"Date":"09/26/18","Open":55.25,"High":55.9375,"Low":54.94,"Close":55.105,"Volume":95938800,"Adjusted":52.92027}
{"Date":"09/27/18","Open":55.955,"High":56.61,"Low":55.885,"Close":56.2375,"Volume":120724800,"Adjusted":54.00788}
{"Date":"09/28/18","Open":56.1975,"High":56.46,"Low":56.005,"Close":56.435,"Volume":91717600,"Adjusted":54.19754}
{"Date":"10/01/18","Open":56.9875,"High":57.355,"Low":56.5875,"Close":56.815,"Volume":94403200,"Adjusted":54.56248}
{"Date":"10/02/18","Open":56.8125,"High":57.5,"Low":56.6575,"Close":57.32,"Volume":99152800,"Adjusted":55.04745}
{"Date":"10/03/18","Open":57.5125,"High":58.3675,"Low":57.445,"Close":58.0175,"Volume":114619200,"Adjusted":55.71731}
{"Date":"10/04/18","Open":57.695,"High":58.0875,"Low":56.6825,"Close":56.9975,"Volume":128168000,"Adjusted":54.73775}
{"Date":"10/05/18","Open":56.99,"High":57.1025,"Low":55.145,"Close":56.0725,"Volume":134322000,"Adjusted":53.84941}
{"Date":"10/08/18","Open":55.5525,"High":56.2,"Low":55.05,"Close":55.9425,"Volume":118655600,"Adjusted":53.72457}
{"Date":"10/09/18","Open":55.91,"High":56.8175,"Low":55.5625,"Close":56.7175,"Volume":107564000,"Adjusted":54.46885}
{"Date":"10/10/18","Open":56.365,"High":56.5875,"Low":54.0125,"Close":54.09,"Volume":167962400,"Adjusted":51.94552}
{"Date":"10/11/18","Open":53.63,"High":54.875,"Low":53.08,"Close":53.6125,"Volume":212497600,"Adjusted":51.48695}
{"Date":"10/12/18","Open":55.105,"High":55.72,"Low":54.21,"Close":55.5275,"Volume":161351600,"Adjusted":53.32603}
{"Date":"10/15/18","Open":55.29,"High":55.4575,"Low":54.3175,"Close":54.34,"Volume":123164000,"Adjusted":52.18561}
{"Date":"10/16/18","Open":54.7325,"High":55.7475,"Low":54.19,"Close":55.5375,"Volume":116736000,"Adjusted":53.33563}
{"Date":"10/17/18","Open":55.575,"High":55.66,"Low":54.835,"Close":55.2975,"Volume":91541600,"Adjusted":53.10514}
{"Date":"10/18/18","Open":54.465,"High":54.935,"Low":53.25,"Close":54.005,"Volume":130325200,"Adjusted":51.86389}
{"Date":"10/19/18","Open":54.515,"High":55.315,"Low":54.3575,"Close":54.8275,"Volume":132314800,"Adjusted":52.65379}
{"Date":"10/22/18","Open":54.9475,"High":55.84,"Low":54.735,"Close":55.1625,"Volume":115168400,"Adjusted":52.9755}
{"Date":"10/23/18","Open":53.9575,"High":55.8125,"Low":53.675,"Close":55.6825,"Volume":155071200,"Adjusted":53.47488}
{"Date":"10/24/18","Open":55.65,"High":56.0575,"Low":53.635,"Close":53.7725,"Volume":163702000,"Adjusted":51.6406}
{"Date":"10/25/18","Open":54.4275,"High":55.345,"Low":54.1875,"Close":54.95,"Volume":119423200,"Adjusted":52.77142}
{"Date":"10/26/18","Open":53.975,"High":55.0475,"Low":53.1675,"Close":54.075,"Volume":189033600,"Adjusted":51.93111}
{"Date":"10/29/18","Open":54.7975,"High":54.9225,"Low":51.5225,"Close":53.06,"Volume":183742000,"Adjusted":50.95636}
{"Date":"10/30/18","Open":52.7875,"High":53.795,"Low":52.3175,"Close":53.325,"Volume":146640000,"Adjusted":51.21084}
{"Date":"10/31/18","Open":54.22,"High":55.1125,"Low":54.155,"Close":54.715,"Volume":153435600,"Adjusted":52.54574}
{"Date":"11/01/18","Open":54.7625,"High":55.59,"Low":54.2025,"Close":55.555,"Volume":233292800,"Adjusted":53.35244}
{"Date":"11/02/18","Open":52.3875,"High":53.4125,"Low":51.3575,"Close":51.87,"Volume":365314800,"Adjusted":49.81353}
{"Date":"11/05/18","Open":51.075,"High":51.0975,"Low":49.5425,"Close":50.3975,"Volume":264654800,"Adjusted":48.39942}
{"Date":"11/06/18","Open":50.48,"High":51.18,"Low":50.4225,"Close":50.9425,"Volume":127531600,"Adjusted":48.92281}
{"Date":"11/07/18","Open":51.4925,"High":52.515,"Low":51.0325,"Close":52.4875,"Volume":133697600,"Adjusted":50.40655}
{"Date":"11/08/18","Open":52.495,"High":52.53,"Low":51.6875,"Close":52.1225,"Volume":101450400,"Adjusted":50.23069}
{"Date":"11/09/18","Open":51.3875,"High":51.5025,"Low":50.5625,"Close":51.1175,"Volume":137463200,"Adjusted":49.26215}
{"Date":"11/12/18","Open":49.75,"High":49.9625,"Low":48.4475,"Close":48.5425,"Volume":204542000,"Adjusted":46.78062}
{"Date":"11/13/18","Open":47.9075,"High":49.295,"Low":47.8625,"Close":48.0575,"Volume":187531600,"Adjusted":46.31322}
{"Date":"11/14/18","Open":48.475,"High":48.62,"Low":46.4825,"Close":46.7,"Volume":243204000,"Adjusted":45.005}
{"Date":"11/15/18","Open":47.0975,"High":47.9925,"Low":46.725,"Close":47.8525,"Volume":185915200,"Adjusted":46.11567}
{"Date":"11/16/18","Open":47.625,"High":48.7425,"Low":47.365,"Close":48.3825,"Volume":147713200,"Adjusted":46.62643}
{"Date":"11/19/18","Open":47.5,"High":47.675,"Low":46.2475,"Close":46.465,"Volume":167701200,"Adjusted":44.77852}
{"Date":"11/20/18","Open":44.5925,"High":45.3675,"Low":43.8775,"Close":44.245,"Volume":271300800,"Adjusted":42.6391}
{"Date":"11/21/18","Open":44.9325,"High":45.0675,"Low":44.1375,"Close":44.195,"Volume":124496800,"Adjusted":42.59092}
{"Date":"11/23/18","Open":43.735,"High":44.15,"Low":43.025,"Close":43.0725,"Volume":94496000,"Adjusted":41.50915}
{"Date":"11/26/18","Open":43.56,"High":43.7375,"Low":42.565,"Close":43.655,"Volume":179994000,"Adjusted":42.07051}
{"Date":"11/27/18","Open":42.8775,"High":43.6925,"Low":42.72,"Close":43.56,"Volume":165549600,"Adjusted":41.97895}
{"Date":"11/28/18","Open":44.1825,"High":45.3225,"Low":43.7325,"Close":45.235,"Volume":184250000,"Adjusted":43.59316}
{"Date":"11/29/18","Open":45.665,"High":45.7,"Low":44.425,"Close":44.8875,"Volume":167080000,"Adjusted":43.25828}
{"Date":"11/30/18","Open":45.0725,"High":45.0825,"Low":44.2575,"Close":44.645,"Volume":158126000,"Adjusted":43.02458}
{"Date":"12/03/18","Open":46.115,"High":46.235,"Low":45.3025,"Close":46.205,"Volume":163210000,"Adjusted":44.52796}
{"Date":"12/04/18","Open":45.2375,"High":45.5975,"Low":44.0675,"Close":44.1725,"Volume":165377200,"Adjusted":42.56923}
{"Date":"12/06/18","Open":42.94,"High":43.695,"Low":42.605,"Close":43.68,"Volume":172393600,"Adjusted":42.09461}
{"Date":"12/07/18","Open":43.3725,"High":43.6225,"Low":42.075,"Close":42.1225,"Volume":169126400,"Adjusted":40.59365}
{"Date":"12/10/18","Open":41.25,"High":42.5225,"Low":40.8325,"Close":42.4,"Volume":248104000,"Adjusted":40.86107}
{"Date":"12/11/18","Open":42.915,"High":42.9475,"Low":41.75,"Close":42.1575,"Volume":189126800,"Adjusted":40.62737}
{"Date":"12/12/18","Open":42.6,"High":42.98,"Low":42.255,"Close":42.275,"Volume":142510800,"Adjusted":40.7406}
{"Date":"12/13/18","Open":42.6225,"High":43.1425,"Low":42.3875,"Close":42.7375,"Volume":127594400,"Adjusted":41.18631}
{"Date":"12/14/18","Open":42.25,"High":42.27,"Low":41.32,"Close":41.37,"Volume":162814800,"Adjusted":39.86844}
{"Date":"12/17/18","Open":41.3625,"High":42.0875,"Low":40.6825,"Close":40.985,"Volume":177151600,"Adjusted":39.49742}
{"Date":"12/18/18","Open":41.345,"High":41.8825,"Low":41.0975,"Close":41.5175,"Volume":135366000,"Adjusted":40.0106}
{"Date":"12/19/18","Open":41.5,"High":41.8625,"Low":39.7725,"Close":40.2225,"Volume":196189200,"Adjusted":38.7626}
{"Date":"12/20/18","Open":40.1,"High":40.5275,"Low":38.825,"Close":39.2075,"Volume":259092000,"Adjusted":37.78444}
{"Date":"12/21/18","Open":39.215,"High":39.54,"Low":37.4075,"Close":37.6825,"Volume":382978400,"Adjusted":36.31479}
{"Date":"12/24/18","Open":37.0375,"High":37.8875,"Low":36.6475,"Close":36.7075,"Volume":148676800,"Adjusted":35.37518}
{"Date":"12/26/18","Open":37.075,"High":39.3075,"Low":36.68,"Close":39.2925,"Volume":234330000,"Adjusted":37.86635}
{"Date":"12/27/18","Open":38.96,"High":39.1925,"Low":37.5175,"Close":39.0375,"Volume":212468400,"Adjusted":37.62061}
{"Date":"12/28/18","Open":39.375,"High":39.63,"Low":38.6375,"Close":39.0575,"Volume":169165600,"Adjusted":37.63989}
{"Date":"12/31/18","Open":39.6325,"High":39.84,"Low":39.12,"Close":39.435,"Volume":140014000,"Adjusted":38.00367}
{"Date":"01/02/19","Open":38.7225,"High":39.7125,"Low":38.5575,"Close":39.48,"Volume":148158800,"Adjusted":38.04704}
{"Date":"01/03/19","Open":35.995,"High":36.43,"Low":35.5,"Close":35.5475,"Volume":365248800,"Adjusted":34.25727}
{"Date":"01/04/19","Open":36.1325,"High":37.1375,"Low":35.95,"Close":37.065,"Volume":234428400,"Adjusted":35.7197}
{"Date":"01/07/19","Open":37.175,"High":37.2075,"Low":36.475,"Close":36.9825,"Volume":219111200,"Adjusted":35.64019}
{"Date":"01/08/19","Open":37.39,"High":37.955,"Low":37.13,"Close":37.6875,"Volume":164101200,"Adjusted":36.31961}
{"Date":"01/09/19","Open":37.8225,"High":38.6325,"Low":37.4075,"Close":38.3275,"Volume":180396400,"Adjusted":36.93639}
{"Date":"01/10/19","Open":38.125,"High":38.4925,"Low":37.715,"Close":38.45,"Volume":143122800,"Adjusted":37.05443}
{"Date":"01/11/19","Open":38.22,"High":38.425,"Low":37.8775,"Close":38.0725,"Volume":108092800,"Adjusted":36.69062}
{"Date":"01/14/19","Open":37.7125,"High":37.8175,"Low":37.305,"Close":37.5,"Volume":129756800,"Adjusted":36.13892}
{"Date":"01/15/19","Open":37.5675,"High":38.3475,"Low":37.5125,"Close":38.2675,"Volume":114843600,"Adjusted":36.87856}
{"Date":"01/16/19","Open":38.27,"High":38.97,"Low":38.25,"Close":38.735,"Volume":122278800,"Adjusted":37.32909}
{"Date":"01/17/19","Open":38.55,"High":39.415,"Low":38.315,"Close":38.965,"Volume":119284800,"Adjusted":37.55074}
{"Date":"01/18/19","Open":39.375,"High":39.47,"Low":38.995,"Close":39.205,"Volume":135004000,"Adjusted":37.78203}
{"Date":"01/22/19","Open":39.1025,"High":39.1825,"Low":38.155,"Close":38.325,"Volume":121576000,"Adjusted":36.93397}
{"Date":"01/23/19","Open":38.5375,"High":38.785,"Low":37.925,"Close":38.48,"Volume":92522400,"Adjusted":37.08334}
{"Date":"01/24/19","Open":38.5275,"High":38.62,"Low":37.935,"Close":38.175,"Volume":101766000,"Adjusted":36.78941}
{"Date":"01/25/19","Open":38.87,"High":39.5325,"Low":38.58,"Close":39.44,"Volume":134142000,"Adjusted":38.0085}
{"Date":"01/28/19","Open":38.9475,"High":39.0825,"Low":38.415,"Close":39.075,"Volume":104768400,"Adjusted":37.65674}
{"Date":"01/29/19","Open":39.0625,"High":39.5325,"Low":38.5275,"Close":38.67,"Volume":166348800,"Adjusted":37.26645}
{"Date":"01/30/19","Open":40.8125,"High":41.5375,"Low":40.0575,"Close":41.3125,"Volume":244439200,"Adjusted":39.81304}
{"Date":"01/31/19","Open":41.5275,"High":42.25,"Low":41.14,"Close":41.61,"Volume":162958400,"Adjusted":40.09973}
{"Date":"02/01/19","Open":41.74,"High":42.245,"Low":41.4825,"Close":41.63,"Volume":130672400,"Adjusted":40.11902}
{"Date":"02/04/19","Open":41.8525,"High":42.915,"Low":41.82,"Close":42.8125,"Volume":125982000,"Adjusted":41.25859}
{"Date":"02/05/19","Open":43.215,"High":43.77,"Low":43.0875,"Close":43.545,"Volume":144406400,"Adjusted":41.9645}
{"Date":"02/06/19","Open":43.6625,"High":43.8925,"Low":43.2125,"Close":43.56,"Volume":112958400,"Adjusted":41.97895}
{"Date":"02/07/19","Open":43.1,"High":43.485,"Low":42.585,"Close":42.735,"Volume":126966800,"Adjusted":41.1839}
{"Date":"02/08/19","Open":42.2475,"High":42.665,"Low":42.105,"Close":42.6025,"Volume":95280000,"Adjusted":41.2323}
{"Date":"02/11/19","Open":42.7625,"High":42.8025,"Low":42.3125,"Close":42.3575,"Volume":83973600,"Adjusted":40.99517}
{"Date":"02/12/19","Open":42.525,"High":42.75,"Low":42.425,"Close":42.7225,"Volume":89134000,"Adjusted":41.34843}
{"Date":"02/13/19","Open":42.8475,"High":43.12,"Low":42.48,"Close":42.545,"Volume":89960800,"Adjusted":41.17664}
{"Date":"02/14/19","Open":42.4275,"High":42.815,"Low":42.345,"Close":42.7,"Volume":87342800,"Adjusted":41.32666}
{"Date":"02/15/19","Open":42.8125,"High":42.925,"Low":42.4375,"Close":42.605,"Volume":98507200,"Adjusted":41.23471}
{"Date":"02/19/19","Open":42.4275,"High":42.86,"Low":42.3725,"Close":42.7325,"Volume":75891200,"Adjusted":41.35812}
{"Date":"02/20/19","Open":42.7975,"High":43.33,"Low":42.7475,"Close":43.0075,"Volume":104457600,"Adjusted":41.62427}
{"Date":"02/21/19","Open":42.95,"High":43.0925,"Low":42.575,"Close":42.765,"Volume":68998800,"Adjusted":41.38957}
{"Date":"02/22/19","Open":42.895,"High":43.25,"Low":42.845,"Close":43.2425,"Volume":75652800,"Adjusted":41.85172}
{"Date":"02/25/19","Open":43.54,"High":43.9675,"Low":43.4875,"Close":43.5575,"Volume":87493600,"Adjusted":42.15658}
{"Date":"02/26/19","Open":43.4275,"High":43.825,"Low":43.2925,"Close":43.5825,"Volume":68280800,"Adjusted":42.18077}
{"Date":"02/27/19","Open":43.3025,"High":43.75,"Low":43.1825,"Close":43.7175,"Volume":111341600,"Adjusted":42.31143}
{"Date":"02/28/19","Open":43.58,"High":43.7275,"Low":43.23,"Close":43.2875,"Volume":112861600,"Adjusted":41.89526}
{"Date":"03/01/19","Open":43.57,"High":43.7875,"Low":43.2225,"Close":43.7425,"Volume":103544800,"Adjusted":42.33563}
{"Date":"03/04/19","Open":43.9225,"High":44.4375,"Low":43.4925,"Close":43.9625,"Volume":109744800,"Adjusted":42.54856}
{"Date":"03/05/19","Open":43.985,"High":44,"Low":43.635,"Close":43.8825,"Volume":78949600,"Adjusted":42.47113}
{"Date":"03/06/19","Open":43.6675,"High":43.8725,"Low":43.485,"Close":43.63,"Volume":83241600,"Adjusted":42.22675}
{"Date":"03/07/19","Open":43.4675,"High":43.61,"Low":43.005,"Close":43.125,"Volume":99185600,"Adjusted":41.738}
{"Date":"03/08/19","Open":42.58,"High":43.2675,"Low":42.375,"Close":43.2275,"Volume":95997600,"Adjusted":41.8372}
{"Date":"03/11/19","Open":43.8725,"High":44.78,"Low":43.8375,"Close":44.725,"Volume":128044000,"Adjusted":43.28652}
{"Date":"03/12/19","Open":45,"High":45.6675,"Low":44.8425,"Close":45.2275,"Volume":129870400,"Adjusted":43.77287}
{"Date":"03/13/19","Open":45.5625,"High":45.825,"Low":45.23,"Close":45.4275,"Volume":124130000,"Adjusted":43.96644}
{"Date":"03/14/19","Open":45.975,"High":46.025,"Low":45.64,"Close":45.9325,"Volume":94318000,"Adjusted":44.4552}
{"Date":"03/15/19","Open":46.2125,"High":46.8325,"Low":45.935,"Close":46.53,"Volume":156171600,"Adjusted":45.03348}
{"Date":"03/18/19","Open":46.45,"High":47.0975,"Low":46.4475,"Close":47.005,"Volume":104879200,"Adjusted":45.4932}
{"Date":"03/19/19","Open":47.0875,"High":47.2475,"Low":46.48,"Close":46.6325,"Volume":126585600,"Adjusted":45.13268}
{"Date":"03/20/19","Open":46.5575,"High":47.3725,"Low":46.1825,"Close":47.04,"Volume":124140800,"Adjusted":45.52708}
{"Date":"03/21/19","Open":47.505,"High":49.0825,"Low":47.4525,"Close":48.7725,"Volume":204136800,"Adjusted":47.20385}
{"Date":"03/22/19","Open":48.835,"High":49.4225,"Low":47.695,"Close":47.7625,"Volume":169630800,"Adjusted":46.22634}
{"Date":"03/25/19","Open":47.8775,"High":47.995,"Low":46.65,"Close":47.185,"Volume":175381200,"Adjusted":45.66741}
{"Date":"03/26/19","Open":47.915,"High":48.22,"Low":46.145,"Close":46.6975,"Volume":199202000,"Adjusted":45.19559}
{"Date":"03/27/19","Open":47.1875,"High":47.44,"Low":46.6375,"Close":47.1175,"Volume":119393600,"Adjusted":45.60209}
{"Date":"03/28/19","Open":47.2375,"High":47.39,"Low":46.8825,"Close":47.18,"Volume":83121600,"Adjusted":45.66257}
{"Date":"03/29/19","Open":47.4575,"High":47.52,"Low":47.135,"Close":47.4875,"Volume":94256000,"Adjusted":45.96019}
{"Date":"04/01/19","Open":47.91,"High":47.92,"Low":47.095,"Close":47.81,"Volume":111448000,"Adjusted":46.27231}
{"Date":"04/02/19","Open":47.7725,"High":48.615,"Low":47.7625,"Close":48.505,"Volume":91062800,"Adjusted":46.94496}
{"Date":"04/03/19","Open":48.3125,"High":49.125,"Low":48.2875,"Close":48.8375,"Volume":93087200,"Adjusted":47.26676}
{"Date":"04/04/19","Open":48.6975,"High":49.0925,"Low":48.285,"Close":48.9225,"Volume":76457200,"Adjusted":47.34903}
{"Date":"04/05/19","Open":49.1125,"High":49.275,"Low":48.9825,"Close":49.25,"Volume":74106400,"Adjusted":47.666}
{"Date":"04/08/19","Open":49.105,"High":50.0575,"Low":49.085,"Close":50.025,"Volume":103526800,"Adjusted":48.41607}
{"Date":"04/09/19","Open":50.08,"High":50.7125,"Low":49.8075,"Close":49.875,"Volume":143072800,"Adjusted":48.27089}
{"Date":"04/10/19","Open":49.67,"High":50.185,"Low":49.545,"Close":50.155,"Volume":86781200,"Adjusted":48.54189}
{"Date":"04/11/19","Open":50.2125,"High":50.25,"Low":49.61,"Close":49.7375,"Volume":83603200,"Adjusted":48.13782}
{"Date":"04/12/19","Open":49.8,"High":50.035,"Low":49.0525,"Close":49.7175,"Volume":111042800,"Adjusted":48.11847}
{"Date":"04/15/19","Open":49.645,"High":49.9625,"Low":49.5025,"Close":49.8075,"Volume":70146400,"Adjusted":48.20556}
{"Date":"04/16/19","Open":49.865,"High":50.3425,"Low":49.64,"Close":49.8125,"Volume":102785600,"Adjusted":48.2104}
{"Date":"04/17/19","Open":49.885,"High":50.845,"Low":49.6525,"Close":50.7825,"Volume":115627200,"Adjusted":49.1492}
{"Date":"04/18/19","Open":50.78,"High":51.0375,"Low":50.63,"Close":50.965,"Volume":96783200,"Adjusted":49.32583}
{"Date":"04/22/19","Open":50.7075,"High":51.235,"Low":50.585,"Close":51.1325,"Volume":77758000,"Adjusted":49.48795}
{"Date":"04/23/19","Open":51.1075,"High":51.9375,"Low":50.975,"Close":51.87,"Volume":93292000,"Adjusted":50.20174}
{"Date":"04/24/19","Open":51.84,"High":52.12,"Low":51.7625,"Close":51.79,"Volume":70162400,"Adjusted":50.12431}
{"Date":"04/25/19","Open":51.7075,"High":51.94,"Low":51.28,"Close":51.32,"Volume":74172800,"Adjusted":49.66942}
{"Date":"04/26/19","Open":51.225,"High":51.25,"Low":50.53,"Close":51.075,"Volume":74596400,"Adjusted":49.43231}
{"Date":"04/29/19","Open":51.1,"High":51.4925,"Low":50.965,"Close":51.1525,"Volume":88818800,"Adjusted":49.50731}
{"Date":"04/30/19","Open":50.765,"High":50.85,"Low":49.7775,"Close":50.1675,"Volume":186139600,"Adjusted":48.55398}
{"Date":"05/01/19","Open":52.47,"High":53.8275,"Low":52.3075,"Close":52.63,"Volume":259309200,"Adjusted":50.93729}
{"Date":"05/02/19","Open":52.46,"High":53.1625,"Low":52.0325,"Close":52.2875,"Volume":127985200,"Adjusted":50.6058}
{"Date":"05/03/19","Open":52.7225,"High":52.96,"Low":52.5575,"Close":52.9375,"Volume":83569600,"Adjusted":51.23489}
{"Date":"05/06/19","Open":51.0725,"High":52.21,"Low":50.875,"Close":52.12,"Volume":129772400,"Adjusted":50.44368}
{"Date":"05/07/19","Open":51.47,"High":51.855,"Low":50.2075,"Close":50.715,"Volume":155054800,"Adjusted":49.08387}
{"Date":"05/08/19","Open":50.475,"High":51.335,"Low":50.4375,"Close":50.725,"Volume":105358000,"Adjusted":49.09356}
{"Date":"05/09/19","Open":50.1,"High":50.42,"Low":49.165,"Close":50.18,"Volume":139634400,"Adjusted":48.56609}
{"Date":"05/10/19","Open":49.355,"High":49.7125,"Low":48.1925,"Close":49.295,"Volume":164834800,"Adjusted":47.89328}
{"Date":"05/13/19","Open":46.9275,"High":47.37,"Low":45.7125,"Close":46.43,"Volume":229722400,"Adjusted":45.10975}
{"Date":"05/14/19","Open":46.6025,"High":47.425,"Low":46.3525,"Close":47.165,"Volume":146118800,"Adjusted":45.82385}
{"Date":"05/15/19","Open":46.5675,"High":47.9375,"Low":46.505,"Close":47.73,"Volume":106178800,"Adjusted":46.37278}
{"Date":"05/16/19","Open":47.4775,"High":48.1175,"Low":47.21,"Close":47.52,"Volume":132125600,"Adjusted":46.16875}
{"Date":"05/17/19","Open":46.7325,"High":47.725,"Low":46.69,"Close":47.25,"Volume":131516400,"Adjusted":45.90642}
{"Date":"05/20/19","Open":45.88,"High":46.0875,"Low":45.07,"Close":45.7725,"Volume":154449200,"Adjusted":44.47094}
{"Date":"05/21/19","Open":46.305,"High":47,"Low":46.175,"Close":46.65,"Volume":113459200,"Adjusted":45.32349}
{"Date":"05/22/19","Open":46.165,"High":46.4275,"Low":45.6375,"Close":45.695,"Volume":118994400,"Adjusted":44.39564}
{"Date":"05/23/19","Open":44.95,"High":45.135,"Low":44.4525,"Close":44.915,"Volume":146118800,"Adjusted":43.63782}
{"Date":"05/24/19","Open":45.05,"High":45.535,"Low":44.655,"Close":44.7425,"Volume":94858800,"Adjusted":43.47024}
{"Date":"05/28/19","Open":44.73,"High":45.1475,"Low":44.4775,"Close":44.5575,"Volume":111792800,"Adjusted":43.29049}
{"Date":"05/29/19","Open":44.105,"High":44.8375,"Low":44,"Close":44.345,"Volume":113924800,"Adjusted":43.08403}
{"Date":"05/30/19","Open":44.4875,"High":44.8075,"Low":44.1675,"Close":44.575,"Volume":84873600,"Adjusted":43.3075}
{"Date":"05/31/19","Open":44.0575,"High":44.4975,"Low":43.7475,"Close":43.7675,"Volume":108174400,"Adjusted":42.52296}
{"Date":"06/03/19","Open":43.9,"High":44.48,"Low":42.5675,"Close":43.325,"Volume":161584400,"Adjusted":42.09304}
{"Date":"06/04/19","Open":43.86,"High":44.9575,"Low":43.63,"Close":44.91,"Volume":123872000,"Adjusted":43.63296}
{"Date":"06/05/19","Open":46.07,"High":46.2475,"Low":45.285,"Close":45.635,"Volume":119093600,"Adjusted":44.33735}
{"Date":"06/06/19","Open":45.77,"High":46.3675,"Low":45.5375,"Close":46.305,"Volume":90105200,"Adjusted":44.9883}
{"Date":"06/07/19","Open":46.6275,"High":47.98,"Low":46.4425,"Close":47.5375,"Volume":122737600,"Adjusted":46.18575}
{"Date":"06/10/19","Open":47.9525,"High":48.8425,"Low":47.905,"Close":48.145,"Volume":104883600,"Adjusted":46.77598}
{"Date":"06/11/19","Open":48.715,"High":49,"Low":48.4,"Close":48.7025,"Volume":107731600,"Adjusted":47.31762}
{"Date":"06/12/19","Open":48.4875,"High":48.9925,"Low":48.3475,"Close":48.5475,"Volume":73012800,"Adjusted":47.16704}
{"Date":"06/13/19","Open":48.675,"High":49.1975,"Low":48.4,"Close":48.5375,"Volume":86698400,"Adjusted":47.15732}
{"Date":"06/14/19","Open":47.8875,"High":48.3975,"Low":47.575,"Close":48.185,"Volume":75046000,"Adjusted":46.81484}
{"Date":"06/17/19","Open":48.225,"High":48.74,"Low":48.0425,"Close":48.4725,"Volume":58676400,"Adjusted":47.09416}
{"Date":"06/18/19","Open":49.0125,"High":50.0725,"Low":48.8025,"Close":49.6125,"Volume":106204000,"Adjusted":48.20175}
{"Date":"06/19/19","Open":49.92,"High":49.97,"Low":49.3275,"Close":49.4675,"Volume":84496800,"Adjusted":48.06087}
{"Date":"06/20/19","Open":50.0925,"High":50.1525,"Low":49.5075,"Close":49.865,"Volume":86056000,"Adjusted":48.44707}
{"Date":"06/21/19","Open":49.7,"High":50.2125,"Low":49.5375,"Close":49.695,"Volume":191202400,"Adjusted":48.2819}
{"Date":"06/24/19","Open":49.635,"High":50.04,"Low":49.5425,"Close":49.645,"Volume":72881600,"Adjusted":48.23332}
{"Date":"06/25/19","Open":49.6075,"High":49.815,"Low":48.8225,"Close":48.8925,"Volume":84281200,"Adjusted":47.50221}
{"Date":"06/26/19","Open":49.4425,"High":50.2475,"Low":49.3375,"Close":49.95,"Volume":104270000,"Adjusted":48.52965}
{"Date":"06/27/19","Open":50.0725,"High":50.3925,"Low":49.8925,"Close":49.935,"Volume":83598800,"Adjusted":48.51508}
{"Date":"06/28/19","Open":49.67,"High":49.875,"Low":49.2625,"Close":49.48,"Volume":124442400,"Adjusted":48.07302}
{"Date":"07/01/19","Open":50.7925,"High":51.1225,"Low":50.1625,"Close":50.3875,"Volume":109012000,"Adjusted":48.95472}
{"Date":"07/02/19","Open":50.3525,"High":50.7825,"Low":50.34,"Close":50.6825,"Volume":67740800,"Adjusted":49.24133}
{"Date":"07/03/19","Open":50.82,"High":51.11,"Low":50.6725,"Close":51.1025,"Volume":45448000,"Adjusted":49.64938}
{"Date":"07/05/19","Open":50.8375,"High":51.27,"Low":50.725,"Close":51.0575,"Volume":69062000,"Adjusted":49.60566}
{"Date":"07/08/19","Open":50.2025,"High":50.35,"Low":49.6025,"Close":50.005,"Volume":101354400,"Adjusted":48.58309}
{"Date":"07/09/19","Open":49.8,"High":50.3775,"Low":49.7025,"Close":50.31,"Volume":82312000,"Adjusted":48.87942}
{"Date":"07/10/19","Open":50.4625,"High":50.9325,"Low":50.39,"Close":50.8075,"Volume":71588400,"Adjusted":49.36277}
{"Date":"07/11/19","Open":50.8275,"High":51.0975,"Low":50.4275,"Close":50.4375,"Volume":80767200,"Adjusted":49.00329}
{"Date":"07/12/19","Open":50.6125,"High":51,"Low":50.55,"Close":50.825,"Volume":70380800,"Adjusted":49.37977}
{"Date":"07/15/19","Open":51.0225,"High":51.4675,"Low":51,"Close":51.3025,"Volume":67789600,"Adjusted":49.8437}
{"Date":"07/16/19","Open":51.1475,"High":51.5275,"Low":50.875,"Close":51.125,"Volume":67467200,"Adjusted":49.67123}
{"Date":"07/17/19","Open":51.0125,"High":51.2725,"Low":50.8175,"Close":50.8375,"Volume":56430000,"Adjusted":49.39191}
{"Date":"07/18/19","Open":51,"High":51.47,"Low":50.925,"Close":51.415,"Volume":74162400,"Adjusted":49.95298}
{"Date":"07/19/19","Open":51.4475,"High":51.625,"Low":50.59,"Close":50.6475,"Volume":83717200,"Adjusted":49.20732}
{"Date":"07/22/19","Open":50.9125,"High":51.8075,"Low":50.9025,"Close":51.805,"Volume":89111600,"Adjusted":50.3319}
{"Date":"07/23/19","Open":52.115,"High":52.2275,"Low":51.8225,"Close":52.21,"Volume":73420800,"Adjusted":50.72539}
{"Date":"07/24/19","Open":51.9175,"High":52.2875,"Low":51.7925,"Close":52.1675,"Volume":59966400,"Adjusted":50.6841}
{"Date":"07/25/19","Open":52.2225,"High":52.31,"Low":51.6825,"Close":51.755,"Volume":55638400,"Adjusted":50.28333}
{"Date":"07/26/19","Open":51.87,"High":52.4325,"Low":51.785,"Close":51.935,"Volume":70475600,"Adjusted":50.45821}
{"Date":"07/29/19","Open":52.115,"High":52.66,"Low":52.11,"Close":52.42,"Volume":86693600,"Adjusted":50.92941}
{"Date":"07/30/19","Open":52.19,"High":52.54,"Low":51.8275,"Close":52.195,"Volume":135742800,"Adjusted":50.71082}
{"Date":"07/31/19","Open":54.105,"High":55.3425,"Low":52.825,"Close":53.26,"Volume":277125600,"Adjusted":51.74553}
{"Date":"08/01/19","Open":53.475,"High":54.5075,"Low":51.685,"Close":52.1075,"Volume":216071600,"Adjusted":50.6258}
{"Date":"08/02/19","Open":51.3825,"High":51.6075,"Low":50.4075,"Close":51.005,"Volume":163448400,"Adjusted":49.55465}
{"Date":"08/05/19","Open":49.4975,"High":49.6625,"Low":48.145,"Close":48.335,"Volume":209572000,"Adjusted":46.96058}
{"Date":"08/06/19","Open":49.0775,"High":49.5175,"Low":48.51,"Close":49.25,"Volume":143299200,"Adjusted":47.84956}
{"Date":"08/07/19","Open":48.8525,"High":49.89,"Low":48.455,"Close":49.76,"Volume":133457600,"Adjusted":48.34505}
{"Date":"08/08/19","Open":50.05,"High":50.8825,"Low":49.8475,"Close":50.8575,"Volume":108038000,"Adjusted":49.41135}
{"Date":"08/09/19","Open":50.325,"High":50.69,"Low":49.8225,"Close":50.2475,"Volume":98478800,"Adjusted":49.00418}
{"Date":"08/12/19","Open":49.905,"High":50.5125,"Low":49.7875,"Close":50.12,"Volume":89927600,"Adjusted":48.87983}
{"Date":"08/13/19","Open":50.255,"High":53.035,"Low":50.12,"Close":52.2425,"Volume":188874000,"Adjusted":50.94981}
{"Date":"08/14/19","Open":50.79,"High":51.61,"Low":50.6475,"Close":50.6875,"Volume":146189600,"Adjusted":49.43329}
{"Date":"08/15/19","Open":50.865,"High":51.285,"Low":49.9175,"Close":50.435,"Volume":108909600,"Adjusted":49.18704}
{"Date":"08/16/19","Open":51.07,"High":51.79,"Low":50.96,"Close":51.625,"Volume":110481600,"Adjusted":50.34759}
{"Date":"08/19/19","Open":52.655,"High":53.1825,"Low":52.5075,"Close":52.5875,"Volume":97654400,"Adjusted":51.28628}
{"Date":"08/20/19","Open":52.72,"High":53.3375,"Low":52.58,"Close":52.59,"Volume":107537200,"Adjusted":51.28871}
{"Date":"08/21/19","Open":53.2475,"High":53.4125,"Low":52.9,"Close":53.16,"Volume":86141600,"Adjusted":51.84461}
{"Date":"08/22/19","Open":53.2975,"High":53.61,"Low":52.6875,"Close":53.115,"Volume":89014800,"Adjusted":51.80073}
{"Date":"08/23/19","Open":52.3575,"High":53.0125,"Low":50.25,"Close":50.66,"Volume":187272000,"Adjusted":49.40647}
{"Date":"08/26/19","Open":51.465,"High":51.7975,"Low":51.265,"Close":51.6225,"Volume":104174400,"Adjusted":50.34515}
{"Date":"08/27/19","Open":51.965,"High":52.1375,"Low":50.8825,"Close":51.04,"Volume":103493200,"Adjusted":49.77707}
{"Date":"08/28/19","Open":51.025,"High":51.43,"Low":50.83,"Close":51.3825,"Volume":63755200,"Adjusted":50.11109}
{"Date":"08/29/19","Open":52.125,"High":52.33,"Low":51.665,"Close":52.2525,"Volume":83962000,"Adjusted":50.95957}
{"Date":"08/30/19","Open":52.54,"High":52.6125,"Low":51.8,"Close":52.185,"Volume":84573600,"Adjusted":50.89374}
{"Date":"09/03/19","Open":51.6075,"High":51.745,"Low":51.055,"Close":51.425,"Volume":80092000,"Adjusted":50.15254}
{"Date":"09/04/19","Open":52.0975,"High":52.37,"Low":51.83,"Close":52.2975,"Volume":76752400,"Adjusted":51.00346}
{"Date":"09/05/19","Open":53,"High":53.4925,"Low":52.8775,"Close":53.32,"Volume":95654800,"Adjusted":52.00065}
{"Date":"09/06/19","Open":53.5125,"High":53.605,"Low":53.1275,"Close":53.315,"Volume":77449200,"Adjusted":51.99577}
{"Date":"09/09/19","Open":53.71,"High":54.11,"Low":52.7675,"Close":53.5425,"Volume":109237600,"Adjusted":52.21764}
{"Date":"09/10/19","Open":53.465,"High":54.195,"Low":52.9275,"Close":54.175,"Volume":127111600,"Adjusted":52.8345}
{"Date":"09/11/19","Open":54.5175,"High":55.9275,"Low":54.4325,"Close":55.8975,"Volume":177158400,"Adjusted":54.51437}
{"Date":"09/12/19","Open":56.2,"High":56.605,"Low":55.715,"Close":55.7725,"Volume":128906800,"Adjusted":54.39246}
{"Date":"09/13/19","Open":55,"High":55.1975,"Low":54.255,"Close":54.6875,"Volume":159053200,"Adjusted":53.33431}
{"Date":"09/16/19","Open":54.4325,"High":55.0325,"Low":54.39,"Close":54.975,"Volume":84632400,"Adjusted":53.61469}
{"Date":"09/17/19","Open":54.99,"High":55.205,"Low":54.78,"Close":55.175,"Volume":73274800,"Adjusted":53.80975}
{"Date":"09/18/19","Open":55.265,"High":55.7125,"Low":54.86,"Close":55.6925,"Volume":101360000,"Adjusted":54.31445}
{"Date":"09/19/19","Open":55.5025,"High":55.94,"Low":55.0925,"Close":55.24,"Volume":88242400,"Adjusted":53.87315}
{"Date":"09/20/19","Open":55.345,"High":55.64,"Low":54.3675,"Close":54.4325,"Volume":221652400,"Adjusted":53.08561}
{"Date":"09/23/19","Open":54.7375,"High":54.96,"Low":54.4125,"Close":54.68,"Volume":76662000,"Adjusted":53.32699}
{"Date":"09/24/19","Open":55.2575,"High":55.6225,"Low":54.2975,"Close":54.42,"Volume":124763200,"Adjusted":53.07343}
{"Date":"09/25/19","Open":54.6375,"High":55.375,"Low":54.285,"Close":55.2575,"Volume":87613600,"Adjusted":53.89021}
{"Date":"09/26/19","Open":55,"High":55.235,"Low":54.7075,"Close":54.9725,"Volume":75334000,"Adjusted":53.61226}
{"Date":"09/27/19","Open":55.135,"High":55.24,"Low":54.32,"Close":54.705,"Volume":101408000,"Adjusted":53.35138}
{"Date":"09/30/19","Open":55.225,"High":56.145,"Low":55.1975,"Close":55.9925,"Volume":103909600,"Adjusted":54.60703}
{"Date":"10/01/19","Open":56.2675,"High":57.055,"Low":56.05,"Close":56.1475,"Volume":139223200,"Adjusted":54.75819}
{"Date":"10/02/19","Open":55.765,"High":55.895,"Low":54.4825,"Close":54.74,"Volume":138449200,"Adjusted":53.38552}
{"Date":"10/03/19","Open":54.6075,"High":55.24,"Low":53.7825,"Close":55.205,"Volume":114426000,"Adjusted":53.83901}
{"Date":"10/04/19","Open":56.41,"High":56.8725,"Low":55.9725,"Close":56.7525,"Volume":138478800,"Adjusted":55.34821}
{"Date":"10/07/19","Open":56.5675,"High":57.4825,"Low":56.46,"Close":56.765,"Volume":122306000,"Adjusted":55.36041}
{"Date":"10/08/19","Open":56.455,"High":57.015,"Low":56.0825,"Close":56.1,"Volume":111820000,"Adjusted":54.71187}
{"Date":"10/09/19","Open":56.7575,"High":56.9475,"Low":56.41,"Close":56.7575,"Volume":74770400,"Adjusted":55.35309}
{"Date":"10/10/19","Open":56.9825,"High":57.61,"Low":56.825,"Close":57.5225,"Volume":113013600,"Adjusted":56.09917}
{"Date":"10/11/19","Open":58.2375,"High":59.41,"Low":58.0775,"Close":59.0525,"Volume":166795600,"Adjusted":57.59131}
{"Date":"10/14/19","Open":58.725,"High":59.5325,"Low":58.6675,"Close":58.9675,"Volume":96427600,"Adjusted":57.50842}
{"Date":"10/15/19","Open":59.0975,"High":59.4125,"Low":58.72,"Close":58.83,"Volume":87360000,"Adjusted":57.37432}
{"Date":"10/16/19","Open":58.3425,"High":58.81,"Low":58.3,"Close":58.5925,"Volume":73903200,"Adjusted":57.14269}
{"Date":"10/17/19","Open":58.7725,"High":59.0375,"Low":58.38,"Close":58.82,"Volume":67585200,"Adjusted":57.36456}
{"Date":"10/18/19","Open":58.6475,"High":59.395,"Low":58.5725,"Close":59.1025,"Volume":97433600,"Adjusted":57.64007}
{"Date":"10/21/19","Open":59.38,"High":60.2475,"Low":59.33,"Close":60.1275,"Volume":87247200,"Adjusted":58.63971}
{"Date":"10/22/19","Open":60.29,"High":60.55,"Low":59.905,"Close":59.99,"Volume":82293600,"Adjusted":58.5056}
{"Date":"10/23/19","Open":60.525,"High":60.81,"Low":60.305,"Close":60.795,"Volume":75828800,"Adjusted":59.29068}
{"Date":"10/24/19","Open":61.1275,"High":61.2,"Low":60.4525,"Close":60.895,"Volume":69275200,"Adjusted":59.38821}
{"Date":"10/25/19","Open":60.79,"High":61.6825,"Low":60.72,"Close":61.645,"Volume":73477200,"Adjusted":60.11966}
{"Date":"10/28/19","Open":61.855,"High":62.3125,"Low":61.68,"Close":62.2625,"Volume":96572800,"Adjusted":60.72187}
{"Date":"10/29/19","Open":62.2425,"High":62.4375,"Low":60.6425,"Close":60.8225,"Volume":142839600,"Adjusted":59.31751}
{"Date":"10/30/19","Open":61.19,"High":61.325,"Low":60.3025,"Close":60.815,"Volume":124522000,"Adjusted":59.3102}
{"Date":"10/31/19","Open":61.81,"High":62.2925,"Low":59.315,"Close":62.19,"Volume":139162000,"Adjusted":60.65117}
{"Date":"11/01/19","Open":62.385,"High":63.9825,"Low":62.29,"Close":63.955,"Volume":151125200,"Adjusted":62.3725}
{"Date":"11/04/19","Open":64.3325,"High":64.4625,"Low":63.845,"Close":64.375,"Volume":103272000,"Adjusted":62.7821}
{"Date":"11/05/19","Open":64.2625,"High":64.5475,"Low":64.08,"Close":64.2825,"Volume":79897600,"Adjusted":62.6919}
{"Date":"11/06/19","Open":64.1925,"High":64.3725,"Low":63.8425,"Close":64.31,"Volume":75864400,"Adjusted":62.71872}
{"Date":"11/07/19","Open":64.685,"High":65.0875,"Low":64.5275,"Close":64.8575,"Volume":94940400,"Adjusted":63.44257}
{"Date":"11/08/19","Open":64.6725,"High":65.11,"Low":64.2125,"Close":65.035,"Volume":69986400,"Adjusted":63.61621}
{"Date":"11/11/19","Open":64.575,"High":65.6175,"Low":64.57,"Close":65.55,"Volume":81821200,"Adjusted":64.11996}
{"Date":"11/12/19","Open":65.3875,"High":65.6975,"Low":65.23,"Close":65.49,"Volume":87388800,"Adjusted":64.06126}
{"Date":"11/13/19","Open":65.2825,"High":66.195,"Low":65.2675,"Close":66.1175,"Volume":102734400,"Adjusted":64.67509}
{"Date":"11/14/19","Open":65.9375,"High":66.22,"Low":65.525,"Close":65.66,"Volume":89182800,"Adjusted":64.22757}
{"Date":"11/15/19","Open":65.92,"High":66.445,"Low":65.7525,"Close":66.44,"Volume":100206400,"Adjusted":64.99055}
{"Date":"11/18/19","Open":66.45,"High":66.8575,"Low":66.0575,"Close":66.775,"Volume":86703200,"Adjusted":65.31824}
{"Date":"11/19/19","Open":66.975,"High":67,"Low":66.3475,"Close":66.5725,"Volume":76167200,"Adjusted":65.12016}
{"Date":"11/20/19","Open":66.385,"High":66.52,"Low":65.1,"Close":65.7975,"Volume":106234400,"Adjusted":64.36206}
{"Date":"11/21/19","Open":65.9225,"High":66.0025,"Low":65.295,"Close":65.5025,"Volume":121395200,"Adjusted":64.07351}
{"Date":"11/22/19","Open":65.6475,"High":65.795,"Low":65.21,"Close":65.445,"Volume":65325200,"Adjusted":64.01726}
{"Date":"11/25/19","Open":65.6775,"High":66.61,"Low":65.63,"Close":66.5925,"Volume":84020400,"Adjusted":65.13972}
{"Date":"11/26/19","Open":66.735,"High":66.79,"Low":65.625,"Close":66.0725,"Volume":105207600,"Adjusted":64.63107}
{"Date":"11/27/19","Open":66.395,"High":66.995,"Low":66.3275,"Close":66.96,"Volume":65235600,"Adjusted":65.4992}
{"Date":"11/29/19","Open":66.65,"High":67,"Low":66.475,"Close":66.8125,"Volume":46617600,"Adjusted":65.35491}
{"Date":"12/02/19","Open":66.8175,"High":67.0625,"Low":65.8625,"Close":66.04,"Volume":94487200,"Adjusted":64.59927}
{"Date":"12/03/19","Open":64.5775,"High":64.8825,"Low":64.0725,"Close":64.8625,"Volume":114430400,"Adjusted":63.44746}
{"Date":"12/04/19","Open":65.2675,"High":65.8275,"Low":65.17,"Close":65.435,"Volume":67181600,"Adjusted":64.00747}
{"Date":"12/05/19","Open":65.9475,"High":66.4725,"Low":65.6825,"Close":66.395,"Volume":74424400,"Adjusted":64.94652}
{"Date":"12/06/19","Open":66.87,"High":67.75,"Low":66.825,"Close":67.6775,"Volume":106075600,"Adjusted":66.20105}
{"Date":"12/09/19","Open":67.5,"High":67.7,"Low":66.2275,"Close":66.73,"Volume":128042400,"Adjusted":65.27422}
{"Date":"12/10/19","Open":67.15,"High":67.5175,"Low":66.465,"Close":67.12,"Volume":90420400,"Adjusted":65.65572}
{"Date":"12/11/19","Open":67.2025,"High":67.775,"Low":67.125,"Close":67.6925,"Volume":78756800,"Adjusted":66.21573}
{"Date":"12/12/19","Open":66.945,"High":68.14,"Low":66.83,"Close":67.865,"Volume":137310400,"Adjusted":66.38444}
{"Date":"12/13/19","Open":67.865,"High":68.825,"Low":67.7325,"Close":68.7875,"Volume":133587600,"Adjusted":67.28683}
{"Date":"12/16/19","Open":69.25,"High":70.1975,"Low":69.245,"Close":69.965,"Volume":128186000,"Adjusted":68.43864}
{"Date":"12/17/19","Open":69.8925,"High":70.4425,"Low":69.7,"Close":70.1025,"Volume":114158400,"Adjusted":68.57314}
{"Date":"12/18/19","Open":69.95,"High":70.475,"Low":69.78,"Close":69.935,"Volume":116028400,"Adjusted":68.40929}
{"Date":"12/19/19","Open":69.875,"High":70.295,"Low":69.7375,"Close":70.005,"Volume":98369200,"Adjusted":68.47778}
{"Date":"12/20/19","Open":70.5575,"High":70.6625,"Low":69.64,"Close":69.86,"Volume":275978000,"Adjusted":68.33593}
{"Date":"12/23/19","Open":70.1325,"High":71.0625,"Low":70.0925,"Close":71,"Volume":98572000,"Adjusted":69.45107}
{"Date":"12/24/19","Open":71.1725,"High":71.2225,"Low":70.73,"Close":71.0675,"Volume":48478800,"Adjusted":69.51709}
{"Date":"12/26/19","Open":71.205,"High":72.495,"Low":71.175,"Close":72.4775,"Volume":93121200,"Adjusted":70.89633}
{"Date":"12/27/19","Open":72.78,"High":73.4925,"Low":72.03,"Close":72.45,"Volume":146266000,"Adjusted":70.86941}
{"Date":"12/30/19","Open":72.365,"High":73.1725,"Low":71.305,"Close":72.88,"Volume":144114400,"Adjusted":71.29005}
{"Date":"12/31/19","Open":72.4825,"High":73.42,"Low":72.38,"Close":73.4125,"Volume":100805600,"Adjusted":71.81092}
{"Date":"01/02/20","Open":74.06,"High":75.15,"Low":73.7975,"Close":75.0875,"Volume":135480400,"Adjusted":73.44939}
{"Date":"01/03/20","Open":74.2875,"High":75.145,"Low":74.125,"Close":74.3575,"Volume":146322800,"Adjusted":72.73531}
{"Date":"01/06/20","Open":73.4475,"High":74.99,"Low":73.1875,"Close":74.95,"Volume":118387200,"Adjusted":73.3149}
{"Date":"01/07/20","Open":74.96,"High":75.225,"Low":74.37,"Close":74.5975,"Volume":108872000,"Adjusted":72.97009}
{"Date":"01/08/20","Open":74.29,"High":76.11,"Low":74.29,"Close":75.7975,"Volume":132079200,"Adjusted":74.14391}
{"Date":"01/09/20","Open":76.81,"High":77.6075,"Low":76.55,"Close":77.4075,"Volume":170108400,"Adjusted":75.71877}
{"Date":"01/10/20","Open":77.65,"High":78.1675,"Low":77.0625,"Close":77.5825,"Volume":140644800,"Adjusted":75.88995}
{"Date":"01/13/20","Open":77.91,"High":79.2675,"Low":77.7875,"Close":79.24,"Volume":121532000,"Adjusted":77.51128}
{"Date":"01/14/20","Open":79.175,"High":79.3925,"Low":78.0425,"Close":78.17,"Volume":161954400,"Adjusted":76.46465}
{"Date":"01/15/20","Open":77.9625,"High":78.875,"Low":77.3875,"Close":77.835,"Volume":121923600,"Adjusted":76.13695}
{"Date":"01/16/20","Open":78.3975,"High":78.925,"Low":78.0225,"Close":78.81,"Volume":108829200,"Adjusted":77.09068}
{"Date":"01/17/20","Open":79.0675,"High":79.685,"Low":78.75,"Close":79.6825,"Volume":137816400,"Adjusted":77.94414}
{"Date":"01/21/20","Open":79.2975,"High":79.755,"Low":79,"Close":79.1425,"Volume":110843200,"Adjusted":77.41593}
{"Date":"01/22/20","Open":79.645,"High":79.9975,"Low":79.3275,"Close":79.425,"Volume":101832400,"Adjusted":77.69225}
{"Date":"01/23/20","Open":79.48,"High":79.89,"Low":78.9125,"Close":79.8075,"Volume":104472000,"Adjusted":78.06642}
{"Date":"01/24/20","Open":80.0625,"High":80.8325,"Low":79.38,"Close":79.5775,"Volume":146537600,"Adjusted":77.84144}
{"Date":"01/27/20","Open":77.515,"High":77.9425,"Low":76.22,"Close":77.2375,"Volume":161940000,"Adjusted":75.55249}
{"Date":"01/28/20","Open":78.15,"High":79.6,"Low":78.0475,"Close":79.4225,"Volume":162234000,"Adjusted":77.68983}
{"Date":"01/29/20","Open":81.1125,"High":81.9625,"Low":80.345,"Close":81.085,"Volume":216229200,"Adjusted":79.31606}
{"Date":"01/30/20","Open":80.135,"High":81.0225,"Low":79.6875,"Close":80.9675,"Volume":126743200,"Adjusted":79.20111}
{"Date":"01/31/20","Open":80.2325,"High":80.67,"Low":77.0725,"Close":77.3775,"Volume":199588400,"Adjusted":75.68941}
{"Date":"02/03/20","Open":76.075,"High":78.3725,"Low":75.555,"Close":77.165,"Volume":173788400,"Adjusted":75.48156}
{"Date":"02/04/20","Open":78.8275,"High":79.91,"Low":78.4075,"Close":79.7125,"Volume":136616400,"Adjusted":77.9735}
{"Date":"02/05/20","Open":80.88,"High":81.19,"Low":79.7375,"Close":80.3625,"Volume":118826800,"Adjusted":78.60932}
{"Date":"02/06/20","Open":80.6425,"High":81.305,"Low":80.065,"Close":81.3025,"Volume":105425600,"Adjusted":79.5288}
{"Date":"02/07/20","Open":80.5925,"High":80.85,"Low":79.5,"Close":80.0075,"Volume":117684000,"Adjusted":78.4478}
{"Date":"02/10/20","Open":78.545,"High":80.3875,"Low":78.4625,"Close":80.3875,"Volume":109348800,"Adjusted":78.82038}
{"Date":"02/11/20","Open":80.9,"High":80.975,"Low":79.6775,"Close":79.9025,"Volume":94323200,"Adjusted":78.34484}
{"Date":"02/12/20","Open":80.3675,"High":81.805,"Low":80.3675,"Close":81.8,"Volume":113730400,"Adjusted":80.20535}
{"Date":"02/13/20","Open":81.0475,"High":81.555,"Low":80.8375,"Close":81.2175,"Volume":94747600,"Adjusted":79.6342}
{"Date":"02/14/20","Open":81.185,"High":81.495,"Low":80.7125,"Close":81.2375,"Volume":80113600,"Adjusted":79.65383}
{"Date":"02/18/20","Open":78.84,"High":79.9375,"Low":78.6525,"Close":79.75,"Volume":152531200,"Adjusted":78.19531}
{"Date":"02/19/20","Open":80,"High":81.1425,"Low":80,"Close":80.905,"Volume":93984000,"Adjusted":79.32779}
{"Date":"02/20/20","Open":80.6575,"High":81.1625,"Low":79.5525,"Close":80.075,"Volume":100566000,"Adjusted":78.51398}
{"Date":"02/21/20","Open":79.655,"High":80.1125,"Low":77.625,"Close":78.2625,"Volume":129554000,"Adjusted":76.73682}
{"Date":"02/24/20","Open":74.315,"High":76.045,"Low":72.3075,"Close":74.545,"Volume":222195200,"Adjusted":73.09177}
{"Date":"02/25/20","Open":75.2375,"High":75.6325,"Low":71.5325,"Close":72.02,"Volume":230673600,"Adjusted":70.616}
{"Date":"02/26/20","Open":71.6325,"High":74.47,"Low":71.625,"Close":73.1625,"Volume":198054800,"Adjusted":71.73624}
{"Date":"02/27/20","Open":70.275,"High":71.5,"Low":68.24,"Close":68.38,"Volume":320605600,"Adjusted":67.04697}
{"Date":"02/28/20","Open":64.315,"High":69.6025,"Low":64.0925,"Close":68.34,"Volume":426510000,"Adjusted":67.00774}
{"Date":"03/02/20","Open":70.57,"High":75.36,"Low":69.43,"Close":74.7025,"Volume":341397200,"Adjusted":73.24622}
{"Date":"03/03/20","Open":75.9175,"High":76,"Low":71.45,"Close":72.33,"Volume":319475600,"Adjusted":70.91996}
{"Date":"03/04/20","Open":74.11,"High":75.85,"Low":73.2825,"Close":75.685,"Volume":219178400,"Adjusted":74.20956}
{"Date":"03/05/20","Open":73.88,"High":74.8875,"Low":72.8525,"Close":73.23,"Volume":187572800,"Adjusted":71.80242}
{"Date":"03/06/20","Open":70.5,"High":72.705,"Low":70.3075,"Close":72.2575,"Volume":226176800,"Adjusted":70.84888}
{"Date":"03/09/20","Open":65.9375,"High":69.5225,"Low":65.75,"Close":66.5425,"Volume":286744800,"Adjusted":65.24529}
{"Date":"03/10/20","Open":69.285,"High":71.61,"Low":67.3425,"Close":71.335,"Volume":285290000,"Adjusted":69.94435}
{"Date":"03/11/20","Open":69.3475,"High":70.305,"Low":67.965,"Close":68.8575,"Volume":255598800,"Adjusted":67.51517}
{"Date":"03/12/20","Open":63.985,"High":67.5,"Low":62,"Close":62.0575,"Volume":418474000,"Adjusted":60.84772}
{"Date":"03/13/20","Open":66.2225,"High":69.98,"Low":63.2375,"Close":69.4925,"Volume":370732000,"Adjusted":68.13778}
{"Date":"03/16/20","Open":60.4875,"High":64.77,"Low":60,"Close":60.5525,"Volume":322423600,"Adjusted":59.37207}
{"Date":"03/17/20","Open":61.8775,"High":64.4025,"Low":59.6,"Close":63.215,"Volume":324056000,"Adjusted":61.98266}
{"Date":"03/18/20","Open":59.9425,"High":62.5,"Low":59.28,"Close":61.6675,"Volume":300233600,"Adjusted":60.46533}
{"Date":"03/19/20","Open":61.8475,"High":63.21,"Low":60.6525,"Close":61.195,"Volume":271857200,"Adjusted":60.00204}
{"Date":"03/20/20","Open":61.795,"High":62.9575,"Low":57,"Close":57.31,"Volume":401693200,"Adjusted":56.19278}
{"Date":"03/23/20","Open":57.02,"High":57.125,"Low":53.1525,"Close":56.0925,"Volume":336752800,"Adjusted":54.999}
{"Date":"03/24/20","Open":59.09,"High":61.9225,"Low":58.575,"Close":61.72,"Volume":287531200,"Adjusted":60.5168}
{"Date":"03/25/20","Open":62.6875,"High":64.5625,"Low":61.075,"Close":61.38,"Volume":303602000,"Adjusted":60.18343}
{"Date":"03/26/20","Open":61.63,"High":64.67,"Low":61.59,"Close":64.61,"Volume":252087200,"Adjusted":63.35046}
{"Date":"03/27/20","Open":63.1875,"High":63.9675,"Low":61.7625,"Close":61.935,"Volume":204216800,"Adjusted":60.72761}
{"Date":"03/30/20","Open":62.685,"High":63.88,"Low":62.35,"Close":63.7025,"Volume":167976400,"Adjusted":62.46065}
{"Date":"03/31/20","Open":63.9,"High":65.6225,"Low":63,"Close":63.5725,"Volume":197002000,"Adjusted":62.33319}
{"Date":"04/01/20","Open":61.625,"High":62.18,"Low":59.7825,"Close":60.2275,"Volume":176218400,"Adjusted":59.0534}
{"Date":"04/02/20","Open":60.085,"High":61.2875,"Low":59.225,"Close":61.2325,"Volume":165934000,"Adjusted":60.0388}
{"Date":"04/03/20","Open":60.7,"High":61.425,"Low":59.7425,"Close":60.3525,"Volume":129880000,"Adjusted":59.17596}
{"Date":"04/06/20","Open":62.725,"High":65.7775,"Low":62.345,"Close":65.6175,"Volume":201820400,"Adjusted":64.33831}
{"Date":"04/07/20","Open":67.7,"High":67.925,"Low":64.75,"Close":64.8575,"Volume":202887200,"Adjusted":63.59314}
{"Date":"04/08/20","Open":65.685,"High":66.8425,"Low":65.3075,"Close":66.5175,"Volume":168895200,"Adjusted":65.22078}
{"Date":"04/09/20","Open":67.175,"High":67.5175,"Low":66.175,"Close":66.9975,"Volume":161834800,"Adjusted":65.69143}
{"Date":"04/13/20","Open":67.0775,"High":68.425,"Low":66.4575,"Close":68.3125,"Volume":131022800,"Adjusted":66.98079}
{"Date":"04/14/20","Open":70,"High":72.0625,"Low":69.5125,"Close":71.7625,"Volume":194994800,"Adjusted":70.36352}
{"Date":"04/15/20","Open":70.6,"High":71.5825,"Low":70.1575,"Close":71.1075,"Volume":131154400,"Adjusted":69.7213}
{"Date":"04/16/20","Open":71.845,"High":72.05,"Low":70.5875,"Close":71.6725,"Volume":157125200,"Adjusted":70.27529}
{"Date":"04/17/20","Open":71.1725,"High":71.7375,"Low":69.215,"Close":70.7,"Volume":215250000,"Adjusted":69.32174}
{"Date":"04/20/20","Open":69.4875,"High":70.42,"Low":69.2125,"Close":69.2325,"Volume":130015200,"Adjusted":67.88285}
{"Date":"04/21/20","Open":69.07,"High":69.3125,"Low":66.3575,"Close":67.0925,"Volume":180991600,"Adjusted":65.78456}
{"Date":"04/22/20","Open":68.4025,"High":69.475,"Low":68.05,"Close":69.025,"Volume":116862400,"Adjusted":67.67941}
{"Date":"04/23/20","Open":68.9675,"High":70.4375,"Low":68.7175,"Close":68.7575,"Volume":124814400,"Adjusted":67.41712}
{"Date":"04/24/20","Open":69.3,"High":70.7525,"Low":69.25,"Close":70.7425,"Volume":126161200,"Adjusted":69.36342}
{"Date":"04/27/20","Open":70.45,"High":71.135,"Low":69.9875,"Close":70.7925,"Volume":117087600,"Adjusted":69.41245}
{"Date":"04/28/20","Open":71.27,"High":71.4575,"Low":69.55,"Close":69.645,"Volume":112004800,"Adjusted":68.28731}
{"Date":"04/29/20","Open":71.1825,"High":72.4175,"Low":70.9725,"Close":71.9325,"Volume":137280800,"Adjusted":70.53021}
{"Date":"04/30/20","Open":72.49,"High":73.6325,"Low":72.0875,"Close":73.45,"Volume":183064000,"Adjusted":72.01811}
{"Date":"05/01/20","Open":71.5625,"High":74.75,"Low":71.4625,"Close":72.2675,"Volume":240616800,"Adjusted":70.85868}
{"Date":"05/04/20","Open":72.2925,"High":73.4225,"Low":71.58,"Close":73.29,"Volume":133568000,"Adjusted":71.86126}
{"Date":"05/05/20","Open":73.765,"High":75.25,"Low":73.615,"Close":74.39,"Volume":147751200,"Adjusted":72.9398}
{"Date":"05/06/20","Open":75.115,"High":75.81,"Low":74.7175,"Close":75.1575,"Volume":142333600,"Adjusted":73.69235}
{"Date":"05/07/20","Open":75.805,"High":76.2925,"Low":75.4925,"Close":75.935,"Volume":115215200,"Adjusted":74.45468}
{"Date":"05/08/20","Open":76.41,"High":77.5875,"Low":76.0725,"Close":77.5325,"Volume":133838400,"Adjusted":76.22684}
{"Date":"05/11/20","Open":77.025,"High":79.2625,"Low":76.81,"Close":78.7525,"Volume":145946400,"Adjusted":77.42628}
{"Date":"05/12/20","Open":79.4575,"High":79.9225,"Low":77.7275,"Close":77.8525,"Volume":162301200,"Adjusted":76.54145}
{"Date":"05/13/20","Open":78.0375,"High":78.9875,"Low":75.8025,"Close":76.9125,"Volume":200622400,"Adjusted":75.61728}
{"Date":"05/14/20","Open":76.1275,"High":77.4475,"Low":75.3825,"Close":77.385,"Volume":158929200,"Adjusted":76.0818}
{"Date":"05/15/20","Open":75.0875,"High":76.975,"Low":75.0525,"Close":76.9275,"Volume":166348400,"Adjusted":75.63201}
{"Date":"05/18/20","Open":78.2925,"High":79.125,"Low":77.58,"Close":78.74,"Volume":135178400,"Adjusted":77.41399}
{"Date":"05/19/20","Open":78.7575,"High":79.63,"Low":78.2525,"Close":78.285,"Volume":101729600,"Adjusted":76.96667}
{"Date":"05/20/20","Open":79.17,"High":79.88,"Low":79.13,"Close":79.8075,"Volume":111504800,"Adjusted":78.46352}
{"Date":"05/21/20","Open":79.665,"High":80.2225,"Low":78.9675,"Close":79.2125,"Volume":102688800,"Adjusted":77.87855}
{"Date":"05/22/20","Open":78.9425,"High":79.8075,"Low":78.8375,"Close":79.7225,"Volume":81803200,"Adjusted":78.37997}
{"Date":"05/26/20","Open":80.875,"High":81.06,"Low":79.125,"Close":79.1825,"Volume":125522000,"Adjusted":77.84904}
{"Date":"05/27/20","Open":79.035,"High":79.6775,"Low":78.2725,"Close":79.5275,"Volume":112945200,"Adjusted":78.18823}
{"Date":"05/28/20","Open":79.1925,"High":80.86,"Low":78.9075,"Close":79.5625,"Volume":133560800,"Adjusted":78.22264}
{"Date":"05/29/20","Open":79.8125,"High":80.2875,"Low":79.1175,"Close":79.485,"Volume":153532400,"Adjusted":78.14646}
{"Date":"06/01/20","Open":79.4375,"High":80.5875,"Low":79.3025,"Close":80.4625,"Volume":80791200,"Adjusted":79.10749}
{"Date":"06/02/20","Open":80.1875,"High":80.86,"Low":79.7325,"Close":80.835,"Volume":87642800,"Adjusted":79.47372}
{"Date":"06/03/20","Open":81.165,"High":81.55,"Low":80.575,"Close":81.28,"Volume":104491200,"Adjusted":79.91123}
{"Date":"06/04/20","Open":81.0975,"High":81.405,"Low":80.195,"Close":80.58,"Volume":87560400,"Adjusted":79.22301}
{"Date":"06/05/20","Open":80.8375,"High":82.9375,"Low":80.8075,"Close":82.875,"Volume":137250400,"Adjusted":81.47936}
{"Date":"06/08/20","Open":82.5625,"High":83.4,"Low":81.83,"Close":83.365,"Volume":95654400,"Adjusted":81.96111}
{"Date":"06/09/20","Open":83.035,"High":86.4025,"Low":83.0025,"Close":85.9975,"Volume":147712400,"Adjusted":84.54928}
{"Date":"06/10/20","Open":86.975,"High":88.6925,"Low":86.5225,"Close":88.21,"Volume":166651600,"Adjusted":86.72451}
{"Date":"06/11/20","Open":87.3275,"High":87.765,"Low":83.87,"Close":83.975,"Volume":201662400,"Adjusted":82.56084}
{"Date":"06/12/20","Open":86.18,"High":86.95,"Low":83.555,"Close":84.7,"Volume":200146000,"Adjusted":83.27362}
{"Date":"06/15/20","Open":83.3125,"High":86.42,"Low":83.145,"Close":85.7475,"Volume":138808800,"Adjusted":84.30348}
{"Date":"06/16/20","Open":87.865,"High":88.3,"Low":86.18,"Close":88.02,"Volume":165428800,"Adjusted":86.53771}
{"Date":"06/17/20","Open":88.7875,"High":88.85,"Low":87.7725,"Close":87.8975,"Volume":114406400,"Adjusted":86.41727}
{"Date":"06/18/20","Open":87.8525,"High":88.3625,"Low":87.305,"Close":87.9325,"Volume":96820400,"Adjusted":86.45169}
{"Date":"06/19/20","Open":88.66,"High":89.14,"Low":86.2875,"Close":87.43,"Volume":264476000,"Adjusted":85.95766}
{"Date":"06/22/20","Open":87.835,"High":89.865,"Low":87.7875,"Close":89.7175,"Volume":135445200,"Adjusted":88.20663}
{"Date":"06/23/20","Open":91,"High":93.095,"Low":90.5675,"Close":91.6325,"Volume":212155600,"Adjusted":90.08939}
{"Date":"06/24/20","Open":91.25,"High":92.1975,"Low":89.63,"Close":90.015,"Volume":192623200,"Adjusted":88.49913}
{"Date":"06/25/20","Open":90.175,"High":91.25,"Low":89.3925,"Close":91.21,"Volume":137522400,"Adjusted":89.674}
{"Date":"06/26/20","Open":91.1025,"High":91.33,"Low":88.255,"Close":88.4075,"Volume":205256800,"Adjusted":86.91869}
{"Date":"06/29/20","Open":88.3125,"High":90.5425,"Low":87.82,"Close":90.445,"Volume":130646000,"Adjusted":88.92189}
{"Date":"06/30/20","Open":90.02,"High":91.495,"Low":90,"Close":91.2,"Volume":140223200,"Adjusted":89.66417}
{"Date":"07/01/20","Open":91.28,"High":91.84,"Low":90.9775,"Close":91.0275,"Volume":110737200,"Adjusted":89.49456}
{"Date":"07/02/20","Open":91.9625,"High":92.6175,"Low":90.91,"Close":91.0275,"Volume":114041600,"Adjusted":89.49456}
{"Date":"07/06/20","Open":92.5,"High":93.945,"Low":92.4675,"Close":93.4625,"Volume":118655600,"Adjusted":91.88856}
{"Date":"07/07/20","Open":93.8525,"High":94.655,"Low":93.0575,"Close":93.1725,"Volume":112424400,"Adjusted":91.60345}
{"Date":"07/08/20","Open":94.18,"High":95.375,"Low":94.09,"Close":95.3425,"Volume":117092000,"Adjusted":93.7369}
{"Date":"07/09/20","Open":96.2625,"High":96.3175,"Low":94.6725,"Close":95.7525,"Volume":125642800,"Adjusted":94.14001}
{"Date":"07/10/20","Open":95.335,"High":95.98,"Low":94.705,"Close":95.92,"Volume":90257200,"Adjusted":94.30469}
{"Date":"07/13/20","Open":97.265,"High":99.955,"Low":95.2575,"Close":95.4775,"Volume":191649200,"Adjusted":93.86963}
{"Date":"07/14/20","Open":94.84,"High":97.255,"Low":93.8775,"Close":97.0575,"Volume":170989200,"Adjusted":95.42303}
{"Date":"07/15/20","Open":98.99,"High":99.2475,"Low":96.49,"Close":97.725,"Volume":153198000,"Adjusted":96.07929}
{"Date":"07/16/20","Open":96.5625,"High":97.405,"Low":95.905,"Close":96.5225,"Volume":110577600,"Adjusted":94.89704}
{"Date":"07/17/20","Open":96.9875,"High":97.1475,"Low":95.84,"Close":96.3275,"Volume":92186800,"Adjusted":94.70532}
{"Date":"07/20/20","Open":96.4175,"High":98.5,"Low":96.0625,"Close":98.3575,"Volume":90318000,"Adjusted":96.70113}
{"Date":"07/21/20","Open":99.1725,"High":99.25,"Low":96.7425,"Close":97,"Volume":103433200,"Adjusted":95.36649}
{"Date":"07/22/20","Open":96.6925,"High":97.975,"Low":96.6025,"Close":97.2725,"Volume":89001600,"Adjusted":95.63441}
{"Date":"07/23/20","Open":96.9975,"High":97.0775,"Low":92.01,"Close":92.845,"Volume":197004400,"Adjusted":91.28146}
{"Date":"07/24/20","Open":90.9875,"High":92.97,"Low":89.145,"Close":92.615,"Volume":185438800,"Adjusted":91.05534}
{"Date":"07/27/20","Open":93.71,"High":94.905,"Low":93.48,"Close":94.81,"Volume":121214000,"Adjusted":93.21337}
{"Date":"07/28/20","Open":94.3675,"High":94.55,"Low":93.2475,"Close":93.2525,"Volume":103625600,"Adjusted":91.68211}
{"Date":"07/29/20","Open":93.75,"High":95.23,"Low":93.7125,"Close":95.04,"Volume":90329200,"Adjusted":93.43951}
{"Date":"07/30/20","Open":94.1875,"High":96.2975,"Low":93.7675,"Close":96.19,"Volume":158130000,"Adjusted":94.57014}
{"Date":"07/31/20","Open":102.885,"High":106.415,"Low":100.825,"Close":106.26,"Volume":374336800,"Adjusted":104.47056}
{"Date":"08/03/20","Open":108.2,"High":111.6375,"Low":107.8925,"Close":108.9375,"Volume":308151200,"Adjusted":107.10296}
{"Date":"08/04/20","Open":109.1325,"High":110.79,"Low":108.3875,"Close":109.665,"Volume":173071600,"Adjusted":107.81821}
{"Date":"08/05/20","Open":109.3775,"High":110.3925,"Low":108.8975,"Close":110.0625,"Volume":121776800,"Adjusted":108.20901}
{"Date":"08/06/20","Open":110.405,"High":114.4125,"Low":109.7975,"Close":113.9025,"Volume":202428800,"Adjusted":111.98434}
{"Date":"08/07/20","Open":113.205,"High":113.675,"Low":110.2925,"Close":111.1125,"Volume":198045600,"Adjusted":109.43831}
{"Date":"08/10/20","Open":112.6,"High":113.775,"Low":110,"Close":112.7275,"Volume":212403600,"Adjusted":111.02897}
{"Date":"08/11/20","Open":111.97,"High":112.4825,"Low":109.1075,"Close":109.375,"Volume":187902400,"Adjusted":107.72698}
{"Date":"08/12/20","Open":110.4975,"High":113.275,"Low":110.2975,"Close":113.01,"Volume":165598000,"Adjusted":111.30721}
{"Date":"08/13/20","Open":114.43,"High":116.0425,"Low":113.9275,"Close":115.01,"Volume":210082000,"Adjusted":113.27707}
{"Date":"08/14/20","Open":114.83,"High":115,"Low":113.045,"Close":114.9075,"Volume":165565200,"Adjusted":113.17611}
{"Date":"08/17/20","Open":116.0625,"High":116.0875,"Low":113.9625,"Close":114.6075,"Volume":119561600,"Adjusted":112.88063}
{"Date":"08/18/20","Open":114.3525,"High":116,"Low":114.0075,"Close":115.5625,"Volume":105633600,"Adjusted":113.82124}
{"Date":"08/19/20","Open":115.9825,"High":117.1625,"Low":115.61,"Close":115.7075,"Volume":145538000,"Adjusted":113.96406}
{"Date":"08/20/20","Open":115.75,"High":118.3925,"Low":115.7325,"Close":118.275,"Volume":126907200,"Adjusted":116.49289}
{"Date":"08/21/20","Open":119.2625,"High":124.8675,"Low":119.25,"Close":124.37,"Volume":338054800,"Adjusted":122.49604}
{"Date":"08/24/20","Open":128.69749,"High":128.785,"Low":123.9375,"Close":125.8575,"Volume":345937600,"Adjusted":123.96112}
{"Date":"08/25/20","Open":124.6975,"High":125.18,"Low":123.0525,"Close":124.825,"Volume":211495600,"Adjusted":122.94418}
{"Date":"08/26/20","Open":126.18,"High":126.9925,"Low":125.0825,"Close":126.5225,"Volume":163022400,"Adjusted":124.6161}
{"Date":"08/27/20","Open":127.1425,"High":127.485,"Low":123.8325,"Close":125.01,"Volume":155552400,"Adjusted":123.1264}
{"Date":"08/28/20","Open":126.0125,"High":126.4425,"Low":124.5775,"Close":124.8075,"Volume":187630000,"Adjusted":122.92695}
{"Date":"08/31/20","Open":127.58,"High":131,"Low":126,"Close":129.03999,"Volume":225702700,"Adjusted":127.09566}
{"Date":"09/01/20","Open":132.75999,"High":134.8,"Low":130.53,"Close":134.17999,"Volume":151948100,"Adjusted":132.15822}
{"Date":"09/02/20","Open":137.59,"High":137.98,"Low":127,"Close":131.39999,"Volume":200119000,"Adjusted":129.42011}
{"Date":"09/03/20","Open":126.91,"High":128.84,"Low":120.5,"Close":120.88,"Volume":257599600,"Adjusted":119.05863}
{"Date":"09/04/20","Open":120.07,"High":123.7,"Low":110.89,"Close":120.96,"Volume":332607200,"Adjusted":119.13741}
{"Date":"09/08/20","Open":113.95,"High":118.99,"Low":112.68,"Close":112.82,"Volume":231366600,"Adjusted":111.12008}
{"Date":"09/09/20","Open":117.26,"High":119.14,"Low":115.26,"Close":117.32,"Volume":176940500,"Adjusted":115.55228}
{"Date":"09/10/20","Open":120.36,"High":120.5,"Low":112.5,"Close":113.49,"Volume":182274400,"Adjusted":111.77997}
{"Date":"09/11/20","Open":114.57,"High":115.23,"Low":110,"Close":112,"Volume":180860300,"Adjusted":110.31242}
{"Date":"09/14/20","Open":114.72,"High":115.93,"Low":112.8,"Close":115.36,"Volume":140150100,"Adjusted":113.6218}
{"Date":"09/15/20","Open":118.33,"High":118.83,"Low":113.61,"Close":115.54,"Volume":184642000,"Adjusted":113.79909}
{"Date":"09/16/20","Open":115.23,"High":116,"Low":112.04,"Close":112.13,"Volume":154679000,"Adjusted":110.44047}
{"Date":"09/17/20","Open":109.72,"High":112.2,"Low":108.71,"Close":110.34,"Volume":178011000,"Adjusted":108.67744}
{"Date":"09/18/20","Open":110.4,"High":110.88,"Low":106.09,"Close":106.84,"Volume":287104900,"Adjusted":105.23017}
{"Date":"09/21/20","Open":104.54,"High":110.19,"Low":103.1,"Close":110.08,"Volume":195713800,"Adjusted":108.42136}
{"Date":"09/22/20","Open":112.68,"High":112.86,"Low":109.16,"Close":111.81,"Volume":183055400,"Adjusted":110.12527}
{"Date":"09/23/20","Open":111.62,"High":112.11,"Low":106.77,"Close":107.12,"Volume":150718700,"Adjusted":105.50595}
{"Date":"09/24/20","Open":105.17,"High":110.25,"Low":105,"Close":108.22,"Volume":167743300,"Adjusted":106.58939}
{"Date":"09/25/20","Open":108.43,"High":112.44,"Low":107.67,"Close":112.28,"Volume":149981400,"Adjusted":110.58821}
{"Date":"09/28/20","Open":115.01,"High":115.32,"Low":112.78,"Close":114.96,"Volume":137672400,"Adjusted":113.22783}
{"Date":"09/29/20","Open":114.55,"High":115.31,"Low":113.57,"Close":114.09,"Volume":99382200,"Adjusted":112.37093}
{"Date":"09/30/20","Open":113.79,"High":117.26,"Low":113.62,"Close":115.81,"Volume":142675200,"Adjusted":114.06501}
{"Date":"10/01/20","Open":117.64,"High":117.72,"Low":115.83,"Close":116.79,"Volume":116120400,"Adjusted":115.03026}
{"Date":"10/02/20","Open":112.89,"High":115.37,"Low":112.22,"Close":113.02,"Volume":144712000,"Adjusted":111.31707}
{"Date":"10/05/20","Open":113.91,"High":116.65,"Low":113.55,"Close":116.5,"Volume":106243800,"Adjusted":114.74462}
{"Date":"10/06/20","Open":115.7,"High":116.12,"Low":112.25,"Close":113.16,"Volume":161498200,"Adjusted":111.45495}
{"Date":"10/07/20","Open":114.62,"High":115.55,"Low":114.13,"Close":115.08,"Volume":96849000,"Adjusted":113.34602}
{"Date":"10/08/20","Open":116.25,"High":116.4,"Low":114.59,"Close":114.97,"Volume":83477200,"Adjusted":113.23766}
{"Date":"10/09/20","Open":115.28,"High":117,"Low":114.92,"Close":116.97,"Volume":100506900,"Adjusted":115.20754}
{"Date":"10/12/20","Open":120.06,"High":125.18,"Low":119.28,"Close":124.4,"Volume":240226800,"Adjusted":122.52559}
{"Date":"10/13/20","Open":125.27,"High":125.39,"Low":119.65,"Close":121.1,"Volume":262330500,"Adjusted":119.27531}
{"Date":"10/14/20","Open":121,"High":123.03,"Low":119.62,"Close":121.19,"Volume":150712000,"Adjusted":119.36395}
{"Date":"10/15/20","Open":118.72,"High":121.2,"Low":118.15,"Close":120.71,"Volume":112559200,"Adjusted":118.89119}
{"Date":"10/16/20","Open":121.28,"High":121.55,"Low":118.81,"Close":119.02,"Volume":115393800,"Adjusted":117.22664}
{"Date":"10/19/20","Open":119.96,"High":120.42,"Low":115.66,"Close":115.98,"Volume":120639300,"Adjusted":114.23246}
{"Date":"10/20/20","Open":116.2,"High":118.98,"Low":115.63,"Close":117.51,"Volume":124423700,"Adjusted":115.7394}
{"Date":"10/21/20","Open":116.67,"High":118.71,"Low":116.45,"Close":116.87,"Volume":89946000,"Adjusted":115.10905}
{"Date":"10/22/20","Open":117.45,"High":118.04,"Low":114.59,"Close":115.75,"Volume":101988000,"Adjusted":114.00593}
{"Date":"10/23/20","Open":116.39,"High":116.55,"Low":114.28,"Close":115.04,"Volume":82572600,"Adjusted":113.30662}
{"Date":"10/26/20","Open":114.01,"High":116.55,"Low":112.88,"Close":115.05,"Volume":111850700,"Adjusted":113.31648}
{"Date":"10/27/20","Open":115.49,"High":117.28,"Low":114.54,"Close":116.6,"Volume":92276800,"Adjusted":114.84312}
{"Date":"10/28/20","Open":115.05,"High":115.43,"Low":111.1,"Close":111.2,"Volume":143937800,"Adjusted":109.52449}
{"Date":"10/29/20","Open":112.37,"High":116.93,"Low":112.2,"Close":115.32,"Volume":146129200,"Adjusted":113.5824}
{"Date":"10/30/20","Open":111.06,"High":111.99,"Low":107.72,"Close":108.86,"Volume":190272600,"Adjusted":107.21973}
{"Date":"11/02/20","Open":109.11,"High":110.68,"Low":107.32,"Close":108.77,"Volume":122866900,"Adjusted":107.13107}
{"Date":"11/03/20","Open":109.66,"High":111.49,"Low":108.73,"Close":110.44,"Volume":107624400,"Adjusted":108.77593}
{"Date":"11/04/20","Open":114.14,"High":115.59,"Low":112.35,"Close":114.95,"Volume":138235500,"Adjusted":113.21797}
{"Date":"11/05/20","Open":117.95,"High":119.62,"Low":116.87,"Close":119.03,"Volume":126387100,"Adjusted":117.2365}
{"Date":"11/06/20","Open":118.32,"High":119.2,"Low":116.13,"Close":118.69,"Volume":114457900,"Adjusted":117.10332}
{"Date":"11/09/20","Open":120.5,"High":121.99,"Low":116.05,"Close":116.32,"Volume":154515300,"Adjusted":114.76498}
{"Date":"11/10/20","Open":115.55,"High":117.59,"Low":114.13,"Close":115.97,"Volume":138023400,"Adjusted":114.41966}
{"Date":"11/11/20","Open":117.19,"High":119.63,"Low":116.44,"Close":119.49,"Volume":112295000,"Adjusted":117.89261}
{"Date":"11/12/20","Open":119.62,"High":120.53,"Low":118.57,"Close":119.21,"Volume":103162300,"Adjusted":117.61636}
{"Date":"11/13/20","Open":119.44,"High":119.67,"Low":117.87,"Close":119.26,"Volume":81581900,"Adjusted":117.66568}
{"Date":"11/16/20","Open":118.92,"High":120.99,"Low":118.15,"Close":120.3,"Volume":91183000,"Adjusted":118.69179}
{"Date":"11/17/20","Open":119.55,"High":120.67,"Low":118.96,"Close":119.39,"Volume":74271000,"Adjusted":117.79395}
{"Date":"11/18/20","Open":118.61,"High":119.82,"Low":118,"Close":118.03,"Volume":76322100,"Adjusted":116.45213}
{"Date":"11/19/20","Open":117.59,"High":119.06,"Low":116.81,"Close":118.64,"Volume":74113000,"Adjusted":117.05399}
{"Date":"11/20/20","Open":118.64,"High":118.77,"Low":117.29,"Close":117.34,"Volume":73604300,"Adjusted":115.77135}
{"Date":"11/23/20","Open":117.18,"High":117.62,"Low":113.75,"Close":113.85,"Volume":127959300,"Adjusted":112.32801}
{"Date":"11/24/20","Open":113.91,"High":115.85,"Low":112.59,"Close":115.17,"Volume":113874200,"Adjusted":113.63036}
{"Date":"11/25/20","Open":115.55,"High":116.75,"Low":115.17,"Close":116.03,"Volume":76499200,"Adjusted":114.47887}
{"Date":"11/27/20","Open":116.57,"High":117.49,"Low":116.22,"Close":116.59,"Volume":46691300,"Adjusted":115.03138}
{"Date":"11/30/20","Open":116.97,"High":120.97,"Low":116.81,"Close":119.05,"Volume":169410200,"Adjusted":117.4585}
{"Date":"12/01/20","Open":121.01,"High":123.47,"Low":120.01,"Close":122.72,"Volume":127728200,"Adjusted":121.07944}
{"Date":"12/02/20","Open":122.02,"High":123.37,"Low":120.89,"Close":123.08,"Volume":89004200,"Adjusted":121.43463}
{"Date":"12/03/20","Open":123.52,"High":123.78,"Low":122.21,"Close":122.94,"Volume":78967600,"Adjusted":121.29649}
{"Date":"12/04/20","Open":122.6,"High":122.86,"Low":121.52,"Close":122.25,"Volume":78260400,"Adjusted":120.61572}
{"Date":"12/07/20","Open":122.31,"High":124.57,"Low":122.25,"Close":123.75,"Volume":86712000,"Adjusted":122.09567}
{"Date":"12/08/20","Open":124.37,"High":124.98,"Low":123.09,"Close":124.38,"Volume":82225500,"Adjusted":122.71723}
{"Date":"12/09/20","Open":124.53,"High":125.95,"Low":121,"Close":121.78,"Volume":115089200,"Adjusted":120.15201}
{"Date":"12/10/20","Open":120.5,"High":123.87,"Low":120.15,"Close":123.24,"Volume":81312200,"Adjusted":121.59248}
{"Date":"12/11/20","Open":122.43,"High":122.76,"Low":120.55,"Close":122.41,"Volume":86939800,"Adjusted":120.77357}
{"Date":"12/14/20","Open":122.6,"High":123.35,"Low":121.54,"Close":121.78,"Volume":79184500,"Adjusted":120.15201}
{"Date":"12/15/20","Open":124.34,"High":127.9,"Low":124.13,"Close":127.88,"Volume":157243700,"Adjusted":126.17045}
{"Date":"12/16/20","Open":127.41,"High":128.37,"Low":126.56,"Close":127.81,"Volume":98208600,"Adjusted":126.10139}
{"Date":"12/17/20","Open":128.89999,"High":129.58,"Low":128.03999,"Close":128.7,"Volume":94359800,"Adjusted":126.97949}
{"Date":"12/18/20","Open":128.96001,"High":129.10001,"Low":126.12,"Close":126.66,"Volume":192541500,"Adjusted":124.96677}
{"Date":"12/21/20","Open":125.02,"High":128.31,"Low":123.45,"Close":128.23,"Volume":121251600,"Adjusted":126.51578}
{"Date":"12/22/20","Open":131.61,"High":134.41,"Low":129.64999,"Close":131.88,"Volume":168904800,"Adjusted":130.11697}
{"Date":"12/23/20","Open":132.16,"High":132.42999,"Low":130.78,"Close":130.96001,"Volume":88223700,"Adjusted":129.20929}
{"Date":"12/24/20","Open":131.32001,"High":133.46001,"Low":131.10001,"Close":131.97,"Volume":54930100,"Adjusted":130.2058}
{"Date":"12/28/20","Open":133.99001,"High":137.34,"Low":133.50999,"Close":136.69,"Volume":124486200,"Adjusted":134.86266}
{"Date":"12/29/20","Open":138.05,"High":138.78999,"Low":134.34,"Close":134.87,"Volume":121047300,"Adjusted":133.06702}
{"Date":"12/30/20","Open":135.58,"High":135.99001,"Low":133.39999,"Close":133.72,"Volume":96452100,"Adjusted":131.93237}
{"Date":"12/31/20","Open":134.08,"High":134.74001,"Low":131.72,"Close":132.69,"Volume":99116600,"Adjusted":130.91614}
{"Date":"01/04/21","Open":133.52,"High":133.61,"Low":126.76,"Close":129.41,"Volume":143301900,"Adjusted":127.68}
{"Date":"01/05/21","Open":128.89,"High":131.74001,"Low":128.42999,"Close":131.00999,"Volume":97664900,"Adjusted":129.25859}
{"Date":"01/06/21","Open":127.72,"High":131.05,"Low":126.38,"Close":126.6,"Volume":155088000,"Adjusted":124.90755}
{"Date":"01/07/21","Open":128.36,"High":131.63,"Low":127.86,"Close":130.92,"Volume":109578200,"Adjusted":129.16982}
{"Date":"01/08/21","Open":132.42999,"High":132.63,"Low":130.23,"Close":132.05,"Volume":105158200,"Adjusted":130.28471}
{"Date":"01/11/21","Open":129.19,"High":130.17,"Low":128.5,"Close":128.98,"Volume":100384500,"Adjusted":127.25572}
{"Date":"01/12/21","Open":128.5,"High":129.69,"Low":126.86,"Close":128.8,"Volume":91951100,"Adjusted":127.07816}
{"Date":"01/13/21","Open":128.75999,"High":131.45,"Low":128.49001,"Close":130.89,"Volume":88636800,"Adjusted":129.14021}
{"Date":"01/14/21","Open":130.8,"High":131,"Low":128.75999,"Close":128.91,"Volume":90221800,"Adjusted":127.1867}
{"Date":"01/15/21","Open":128.78,"High":130.22,"Low":127,"Close":127.14,"Volume":111598500,"Adjusted":125.44034}
{"Date":"01/19/21","Open":127.78,"High":128.71001,"Low":126.94,"Close":127.83,"Volume":90757300,"Adjusted":126.12112}
{"Date":"01/20/21","Open":128.66,"High":132.49001,"Low":128.55,"Close":132.03,"Volume":104319500,"Adjusted":130.26495}
{"Date":"01/21/21","Open":133.8,"High":139.67,"Low":133.59,"Close":136.87,"Volume":120150900,"Adjusted":135.04027}
{"Date":"01/22/21","Open":136.28,"High":139.85001,"Low":135.02,"Close":139.07001,"Volume":114459400,"Adjusted":137.21086}
{"Date":"01/25/21","Open":143.07001,"High":145.09,"Low":136.53999,"Close":142.92,"Volume":157611700,"Adjusted":141.00938}
{"Date":"01/26/21","Open":143.60001,"High":144.3,"Low":141.37,"Close":143.16,"Volume":98390600,"Adjusted":141.2462}
{"Date":"01/27/21","Open":143.42999,"High":144.3,"Low":140.41,"Close":142.06,"Volume":140843800,"Adjusted":140.16089}
{"Date":"01/28/21","Open":139.52,"High":141.99001,"Low":136.7,"Close":137.09,"Volume":142621100,"Adjusted":135.25732}
{"Date":"01/29/21","Open":135.83,"High":136.74001,"Low":130.21001,"Close":131.96001,"Volume":177523800,"Adjusted":130.19594}
{"Date":"02/01/21","Open":133.75,"High":135.38,"Low":130.92999,"Close":134.14,"Volume":106239800,"Adjusted":132.34677}
{"Date":"02/02/21","Open":135.73,"High":136.31,"Low":134.61,"Close":134.99001,"Volume":83305400,"Adjusted":133.18541}
{"Date":"02/03/21","Open":135.75999,"High":135.77,"Low":133.61,"Close":133.94,"Volume":89880900,"Adjusted":132.14943}
{"Date":"02/04/21","Open":136.3,"High":137.39999,"Low":134.59,"Close":137.39,"Volume":84183100,"Adjusted":135.55331}
{"Date":"02/05/21","Open":137.35001,"High":137.42,"Low":135.86,"Close":136.75999,"Volume":75693800,"Adjusted":135.13336}
{"Date":"02/08/21","Open":136.03,"High":136.96001,"Low":134.92,"Close":136.91,"Volume":71297200,"Adjusted":135.28157}
{"Date":"02/09/21","Open":136.62,"High":137.88,"Low":135.85001,"Close":136.00999,"Volume":76774200,"Adjusted":134.39227}
{"Date":"02/10/21","Open":136.48,"High":136.99001,"Low":134.39999,"Close":135.39,"Volume":73046600,"Adjusted":133.77963}
{"Date":"02/11/21","Open":135.89999,"High":136.39,"Low":133.77,"Close":135.13,"Volume":64280000,"Adjusted":133.52277}
{"Date":"02/12/21","Open":134.35001,"High":135.53,"Low":133.69,"Close":135.37,"Volume":60145100,"Adjusted":133.75989}
{"Date":"02/16/21","Open":135.49001,"High":136.00999,"Low":132.78999,"Close":133.19,"Volume":80576300,"Adjusted":131.60585}
{"Date":"02/17/21","Open":131.25,"High":132.22,"Low":129.47,"Close":130.84,"Volume":97918500,"Adjusted":129.28377}
{"Date":"02/18/21","Open":129.2,"High":130,"Low":127.41,"Close":129.71001,"Volume":96856700,"Adjusted":128.16722}
{"Date":"02/19/21","Open":130.24001,"High":130.71001,"Low":128.8,"Close":129.87,"Volume":87668800,"Adjusted":128.32533}
{"Date":"02/22/21","Open":128.00999,"High":129.72,"Low":125.6,"Close":126,"Volume":103916400,"Adjusted":124.50134}
{"Date":"02/23/21","Open":123.76,"High":126.71,"Low":118.39,"Close":125.86,"Volume":158273000,"Adjusted":124.36303}
{"Date":"02/24/21","Open":124.94,"High":125.56,"Low":122.23,"Close":125.35,"Volume":111039900,"Adjusted":123.85908}
{"Date":"02/25/21","Open":124.68,"High":126.46,"Low":120.54,"Close":120.99,"Volume":148199500,"Adjusted":119.55095}
{"Date":"02/26/21","Open":122.59,"High":124.85,"Low":121.2,"Close":121.26,"Volume":164560400,"Adjusted":119.81773}
{"Date":"03/01/21","Open":123.75,"High":127.93,"Low":122.79,"Close":127.79,"Volume":116307900,"Adjusted":126.27007}
{"Date":"03/02/21","Open":128.41,"High":128.72,"Low":125.01,"Close":125.12,"Volume":102260900,"Adjusted":123.63181}
{"Date":"03/03/21","Open":124.81,"High":125.71,"Low":121.84,"Close":122.06,"Volume":112966300,"Adjusted":120.60821}
{"Date":"03/04/21","Open":121.75,"High":123.6,"Low":118.62,"Close":120.13,"Volume":178155000,"Adjusted":118.70117}
{"Date":"03/05/21","Open":120.98,"High":121.94,"Low":117.57,"Close":121.42,"Volume":153766600,"Adjusted":119.97582}
{"Date":"03/08/21","Open":120.93,"High":121,"Low":116.21,"Close":116.36,"Volume":154376600,"Adjusted":114.976}
{"Date":"03/09/21","Open":119.03,"High":122.06,"Low":118.79,"Close":121.09,"Volume":129525800,"Adjusted":119.64976}
{"Date":"03/10/21","Open":121.69,"High":122.17,"Low":119.45,"Close":119.98,"Volume":111943300,"Adjusted":118.55296}
{"Date":"03/11/21","Open":122.54,"High":123.21,"Low":121.26,"Close":121.96,"Volume":103026500,"Adjusted":120.5094}
{"Date":"03/12/21","Open":120.4,"High":121.17,"Low":119.16,"Close":121.03,"Volume":88105100,"Adjusted":119.59045}
{"Date":"03/15/21","Open":121.41,"High":124,"Low":120.42,"Close":123.99,"Volume":92403800,"Adjusted":122.51525}
{"Date":"03/16/21","Open":125.7,"High":127.22,"Low":124.72,"Close":125.57,"Volume":115227900,"Adjusted":124.07645}
{"Date":"03/17/21","Open":124.05,"High":125.86,"Low":122.34,"Close":124.76,"Volume":111932600,"Adjusted":123.27609}
{"Date":"03/18/21","Open":122.88,"High":123.18,"Low":120.32,"Close":120.53,"Volume":121229700,"Adjusted":119.09641}
{"Date":"03/19/21","Open":119.9,"High":121.43,"Low":119.68,"Close":119.99,"Volume":185549500,"Adjusted":118.56283}
{"Date":"03/22/21","Open":120.33,"High":123.87,"Low":120.26,"Close":123.39,"Volume":111912300,"Adjusted":121.92239}
{"Date":"03/23/21","Open":123.33,"High":124.24,"Low":122.14,"Close":122.54,"Volume":95467100,"Adjusted":121.0825}
{"Date":"03/24/21","Open":122.82,"High":122.9,"Low":120.07,"Close":120.09,"Volume":88530500,"Adjusted":118.66164}
{"Date":"03/25/21","Open":119.54,"High":121.66,"Low":119,"Close":120.59,"Volume":98844700,"Adjusted":119.15569}
{"Date":"03/26/21","Open":120.35,"High":121.48,"Low":118.92,"Close":121.21,"Volume":94071200,"Adjusted":119.76833}
{"Date":"03/29/21","Open":121.65,"High":122.58,"Low":120.73,"Close":121.39,"Volume":80819200,"Adjusted":119.94618}
{"Date":"03/30/21","Open":120.11,"High":120.4,"Low":118.86,"Close":119.9,"Volume":85671900,"Adjusted":118.4739}
{"Date":"03/31/21","Open":121.65,"High":123.52,"Low":121.15,"Close":122.15,"Volume":118323800,"Adjusted":120.69714}
{"Date":"04/01/21","Open":123.66,"High":124.18,"Low":122.49,"Close":123,"Volume":75089100,"Adjusted":121.53703}
{"Date":"04/05/21","Open":123.87,"High":126.16,"Low":123.07,"Close":125.9,"Volume":88651200,"Adjusted":124.40255}
{"Date":"04/06/21","Open":126.5,"High":127.13,"Low":125.65,"Close":126.21,"Volume":80171300,"Adjusted":124.70886}
{"Date":"04/07/21","Open":125.83,"High":127.92,"Low":125.14,"Close":127.9,"Volume":83466700,"Adjusted":126.37876}
{"Date":"04/08/21","Open":128.95,"High":130.39,"Low":128.52,"Close":130.36,"Volume":88844600,"Adjusted":128.80948}
{"Date":"04/09/21","Open":129.8,"High":133.03999,"Low":129.47,"Close":133,"Volume":106686700,"Adjusted":131.41809}
{"Date":"04/12/21","Open":132.52,"High":132.85001,"Low":130.63,"Close":131.24001,"Volume":91420000,"Adjusted":129.67903}
{"Date":"04/13/21","Open":132.44,"High":134.66,"Low":131.92999,"Close":134.42999,"Volume":91266500,"Adjusted":132.83107}
{"Date":"04/14/21","Open":134.94,"High":135,"Low":131.66,"Close":132.03,"Volume":87222800,"Adjusted":130.45963}
{"Date":"04/15/21","Open":133.82001,"High":135,"Low":133.64,"Close":134.5,"Volume":89347100,"Adjusted":132.90027}
{"Date":"04/16/21","Open":134.3,"High":134.67,"Low":133.28,"Close":134.16,"Volume":84922400,"Adjusted":132.56429}
{"Date":"04/19/21","Open":133.50999,"High":135.47,"Low":133.34,"Close":134.84,"Volume":94264200,"Adjusted":133.23619}
{"Date":"04/20/21","Open":135.02,"High":135.53,"Low":131.81,"Close":133.11,"Volume":94812300,"Adjusted":131.52678}
{"Date":"04/21/21","Open":132.36,"High":133.75,"Low":131.3,"Close":133.5,"Volume":68847100,"Adjusted":131.91216}
{"Date":"04/22/21","Open":133.03999,"High":134.14999,"Low":131.41,"Close":131.94,"Volume":84566500,"Adjusted":130.37073}
{"Date":"04/23/21","Open":132.16,"High":135.12,"Low":132.16,"Close":134.32001,"Volume":78657500,"Adjusted":132.72241}
{"Date":"04/26/21","Open":134.83,"High":135.06,"Low":133.56,"Close":134.72,"Volume":66905100,"Adjusted":133.11765}
{"Date":"04/27/21","Open":135.00999,"High":135.41,"Low":134.11,"Close":134.39,"Volume":66015800,"Adjusted":132.79156}
{"Date":"04/28/21","Open":134.31,"High":135.02,"Low":133.08,"Close":133.58,"Volume":107760100,"Adjusted":131.99121}
{"Date":"04/29/21","Open":136.47,"High":137.07001,"Low":132.45,"Close":133.48,"Volume":151101000,"Adjusted":131.89238}
{"Date":"04/30/21","Open":131.78,"High":133.56,"Low":131.07001,"Close":131.46001,"Volume":109839500,"Adjusted":129.89642}
{"Date":"05/03/21","Open":132.03999,"High":134.07001,"Low":131.83,"Close":132.53999,"Volume":75135100,"Adjusted":130.96355}
{"Date":"05/04/21","Open":131.19,"High":131.49001,"Low":126.7,"Close":127.85,"Volume":137564700,"Adjusted":126.32935}
{"Date":"05/05/21","Open":129.2,"High":130.45,"Low":127.97,"Close":128.10001,"Volume":84000900,"Adjusted":126.57639}
{"Date":"05/06/21","Open":127.89,"High":129.75,"Low":127.13,"Close":129.74001,"Volume":78128300,"Adjusted":128.19687}
{"Date":"05/07/21","Open":130.85001,"High":131.25999,"Low":129.48,"Close":130.21001,"Volume":78973300,"Adjusted":128.87982}
{"Date":"05/10/21","Open":129.41,"High":129.53999,"Low":126.81,"Close":126.85,"Volume":88071200,"Adjusted":125.55415}
{"Date":"05/11/21","Open":123.5,"High":126.27,"Low":122.77,"Close":125.91,"Volume":126142800,"Adjusted":124.62376}
{"Date":"05/12/21","Open":123.4,"High":124.64,"Low":122.25,"Close":122.77,"Volume":112172300,"Adjusted":121.51582}
{"Date":"05/13/21","Open":124.58,"High":126.15,"Low":124.26,"Close":124.97,"Volume":105861300,"Adjusted":123.69335}
{"Date":"05/14/21","Open":126.25,"High":127.89,"Low":125.85,"Close":127.45,"Volume":81918000,"Adjusted":126.14801}
{"Date":"05/17/21","Open":126.82,"High":126.93,"Low":125.17,"Close":126.27,"Volume":74244600,"Adjusted":124.98006}
{"Date":"05/18/21","Open":126.56,"High":126.99,"Low":124.78,"Close":124.85,"Volume":63342900,"Adjusted":123.57458}
{"Date":"05/19/21","Open":123.16,"High":124.92,"Low":122.86,"Close":124.69,"Volume":92612000,"Adjusted":123.41621}
{"Date":"05/20/21","Open":125.23,"High":127.72,"Low":125.1,"Close":127.31,"Volume":76857100,"Adjusted":126.00944}
{"Date":"05/21/21","Open":127.82,"High":128,"Low":125.21,"Close":125.43,"Volume":79295400,"Adjusted":124.14865}
{"Date":"05/24/21","Open":126.01,"High":127.94,"Low":125.94,"Close":127.1,"Volume":63092900,"Adjusted":125.80158}
{"Date":"05/25/21","Open":127.82,"High":128.32001,"Low":126.32,"Close":126.9,"Volume":72009500,"Adjusted":125.60364}
{"Date":"05/26/21","Open":126.96,"High":127.39,"Low":126.42,"Close":126.85,"Volume":56575900,"Adjusted":125.55415}
{"Date":"05/27/21","Open":126.44,"High":127.64,"Low":125.08,"Close":125.28,"Volume":94625600,"Adjusted":124.00018}
{"Date":"05/28/21","Open":125.57,"High":125.8,"Low":124.55,"Close":124.61,"Volume":71311100,"Adjusted":123.33702}
{"Date":"06/01/21","Open":125.08,"High":125.35,"Low":123.94,"Close":124.28,"Volume":67637100,"Adjusted":123.0104}
{"Date":"06/02/21","Open":124.28,"High":125.24,"Low":124.05,"Close":125.06,"Volume":59278900,"Adjusted":123.78242}
{"Date":"06/03/21","Open":124.68,"High":124.85,"Low":123.13,"Close":123.54,"Volume":76229200,"Adjusted":122.27795}
{"Date":"06/04/21","Open":124.07,"High":126.16,"Low":123.85,"Close":125.89,"Volume":75169300,"Adjusted":124.60395}
{"Date":"06/07/21","Open":126.17,"High":126.32,"Low":124.83,"Close":125.9,"Volume":71057600,"Adjusted":124.61386}
{"Date":"06/08/21","Open":126.6,"High":128.46001,"Low":126.21,"Close":126.74,"Volume":74403800,"Adjusted":125.44527}
{"Date":"06/09/21","Open":127.21,"High":127.75,"Low":126.52,"Close":127.13,"Volume":56877900,"Adjusted":125.83128}
{"Date":"06/10/21","Open":127.02,"High":128.19,"Low":125.94,"Close":126.11,"Volume":71186400,"Adjusted":124.82171}
{"Date":"06/11/21","Open":126.53,"High":127.44,"Low":126.1,"Close":127.35,"Volume":53522400,"Adjusted":126.04903}
{"Date":"06/14/21","Open":127.82,"High":130.53999,"Low":127.07,"Close":130.48,"Volume":96906500,"Adjusted":129.14703}
{"Date":"06/15/21","Open":129.94,"High":130.60001,"Low":129.39,"Close":129.64,"Volume":62746300,"Adjusted":128.31564}
{"Date":"06/16/21","Open":130.37,"High":130.89,"Low":128.46001,"Close":130.14999,"Volume":91815000,"Adjusted":128.82042}
{"Date":"06/17/21","Open":129.8,"High":132.55,"Low":129.64999,"Close":131.78999,"Volume":96721700,"Adjusted":130.44365}
{"Date":"06/18/21","Open":130.71001,"High":131.50999,"Low":130.24001,"Close":130.46001,"Volume":108953300,"Adjusted":129.12727}
{"Date":"06/21/21","Open":130.3,"High":132.41,"Low":129.21001,"Close":132.3,"Volume":79663300,"Adjusted":130.94847}
{"Date":"06/22/21","Open":132.13,"High":134.08,"Low":131.62,"Close":133.98,"Volume":74783600,"Adjusted":132.6113}
{"Date":"06/23/21","Open":133.77,"High":134.32001,"Low":133.23,"Close":133.7,"Volume":60214200,"Adjusted":132.33415}
{"Date":"06/24/21","Open":134.45,"High":134.64,"Low":132.92999,"Close":133.41,"Volume":68711000,"Adjusted":132.04712}
{"Date":"06/25/21","Open":133.46001,"High":133.89,"Low":132.81,"Close":133.11,"Volume":70783700,"Adjusted":131.7502}
{"Date":"06/28/21","Open":133.41,"High":135.25,"Low":133.35001,"Close":134.78,"Volume":62111300,"Adjusted":133.40312}
{"Date":"06/29/21","Open":134.8,"High":136.49001,"Low":134.35001,"Close":136.33,"Volume":64556100,"Adjusted":134.9373}
{"Date":"06/30/21","Open":136.17,"High":137.41,"Low":135.87,"Close":136.96001,"Volume":63261400,"Adjusted":135.56087}
{"Date":"07/01/21","Open":136.60001,"High":137.33,"Low":135.75999,"Close":137.27,"Volume":52485800,"Adjusted":135.86771}
{"Date":"07/02/21","Open":137.89999,"High":140,"Low":137.75,"Close":139.96001,"Volume":78852600,"Adjusted":138.53021}
{"Date":"07/06/21","Open":140.07001,"High":143.14999,"Low":140.07001,"Close":142.02,"Volume":108181800,"Adjusted":140.56917}
{"Date":"07/07/21","Open":143.53999,"High":144.89,"Low":142.66,"Close":144.57001,"Volume":104911600,"Adjusted":143.09314}
{"Date":"07/08/21","Open":141.58,"High":144.06,"Low":140.67,"Close":143.24001,"Volume":105575500,"Adjusted":141.77669}
{"Date":"07/09/21","Open":142.75,"High":145.64999,"Low":142.64999,"Close":145.11,"Volume":99890800,"Adjusted":143.62758}
{"Date":"07/12/21","Open":146.21001,"High":146.32001,"Low":144,"Close":144.5,"Volume":76299700,"Adjusted":143.02385}
{"Date":"07/13/21","Open":144.03,"High":147.46001,"Low":143.63,"Close":145.64,"Volume":100827100,"Adjusted":144.15218}
{"Date":"07/14/21","Open":148.10001,"High":149.57001,"Low":147.67999,"Close":149.14999,"Volume":127050800,"Adjusted":147.62633}
{"Date":"07/15/21","Open":149.24001,"High":150,"Low":147.09,"Close":148.48,"Volume":106820300,"Adjusted":146.96317}
{"Date":"07/16/21","Open":148.46001,"High":149.75999,"Low":145.88,"Close":146.39,"Volume":93251400,"Adjusted":144.89453}
{"Date":"07/19/21","Open":143.75,"High":144.07001,"Low":141.67,"Close":142.45,"Volume":121434600,"Adjusted":140.99478}
{"Date":"07/20/21","Open":143.46001,"High":147.10001,"Low":142.96001,"Close":146.14999,"Volume":96350000,"Adjusted":144.65697}
{"Date":"07/21/21","Open":145.53,"High":146.13,"Low":144.63,"Close":145.39999,"Volume":74993500,"Adjusted":143.91464}
{"Date":"07/22/21","Open":145.94,"High":148.2,"Low":145.81,"Close":146.8,"Volume":77338200,"Adjusted":145.30034}
{"Date":"07/23/21","Open":147.55,"High":148.72,"Low":146.92,"Close":148.56,"Volume":71447400,"Adjusted":147.04237}
{"Date":"07/26/21","Open":148.27,"High":149.83,"Low":147.7,"Close":148.99001,"Volume":72434100,"Adjusted":147.46797}
{"Date":"07/27/21","Open":149.12,"High":149.21001,"Low":145.55,"Close":146.77,"Volume":104818600,"Adjusted":145.27063}
{"Date":"07/28/21","Open":144.81,"High":146.97,"Low":142.53999,"Close":144.98,"Volume":118931200,"Adjusted":143.49893}
{"Date":"07/29/21","Open":144.69,"High":146.55,"Low":144.58,"Close":145.64,"Volume":56699500,"Adjusted":144.15218}
{"Date":"07/30/21","Open":144.38,"High":146.33,"Low":144.11,"Close":145.86,"Volume":70440600,"Adjusted":144.36995}
{"Date":"08/02/21","Open":146.36,"High":146.95,"Low":145.25,"Close":145.52,"Volume":62880000,"Adjusted":144.03342}
{"Date":"08/03/21","Open":145.81,"High":148.03999,"Low":145.17999,"Close":147.36,"Volume":64786600,"Adjusted":145.85461}
{"Date":"08/04/21","Open":147.27,"High":147.78999,"Low":146.28,"Close":146.95,"Volume":56368300,"Adjusted":145.44881}
{"Date":"08/05/21","Open":146.98,"High":147.84,"Low":146.17,"Close":147.06,"Volume":46397700,"Adjusted":145.55768}
{"Date":"08/06/21","Open":146.35001,"High":147.11,"Low":145.63,"Close":146.14,"Volume":54126800,"Adjusted":144.8638}
{"Date":"08/09/21","Open":146.2,"High":146.7,"Low":145.52,"Close":146.09,"Volume":48908700,"Adjusted":144.81422}
{"Date":"08/10/21","Open":146.44,"High":147.71001,"Low":145.3,"Close":145.60001,"Volume":69023100,"Adjusted":144.32851}
{"Date":"08/11/21","Open":146.05,"High":146.72,"Low":145.53,"Close":145.86,"Volume":48493500,"Adjusted":144.58624}
{"Date":"08/12/21","Open":146.19,"High":149.05,"Low":145.84,"Close":148.89,"Volume":72282600,"Adjusted":147.58978}
{"Date":"08/13/21","Open":148.97,"High":149.44,"Low":148.27,"Close":149.10001,"Volume":59375000,"Adjusted":147.79794}
{"Date":"08/16/21","Open":148.53999,"High":151.19,"Low":146.47,"Close":151.12,"Volume":103296000,"Adjusted":149.80031}
{"Date":"08/17/21","Open":150.23,"High":151.67999,"Low":149.09,"Close":150.19,"Volume":92229700,"Adjusted":148.87845}
{"Date":"08/18/21","Open":149.8,"High":150.72,"Low":146.14999,"Close":146.36,"Volume":86326000,"Adjusted":145.08188}
{"Date":"08/19/21","Open":145.03,"High":148,"Low":144.5,"Close":146.7,"Volume":86960300,"Adjusted":145.41891}
{"Date":"08/20/21","Open":147.44,"High":148.5,"Low":146.78,"Close":148.19,"Volume":60549600,"Adjusted":146.89589}
{"Date":"08/23/21","Open":148.31,"High":150.19,"Low":147.89,"Close":149.71001,"Volume":60131800,"Adjusted":148.40262}
{"Date":"08/24/21","Open":149.45,"High":150.86,"Low":149.14999,"Close":149.62,"Volume":48606400,"Adjusted":148.3134}
{"Date":"08/25/21","Open":149.81,"High":150.32001,"Low":147.8,"Close":148.36,"Volume":58991300,"Adjusted":147.06442}
{"Date":"08/26/21","Open":148.35001,"High":149.12,"Low":147.50999,"Close":147.53999,"Volume":48597200,"Adjusted":146.25157}
{"Date":"08/27/21","Open":147.48,"High":148.75,"Low":146.83,"Close":148.60001,"Volume":55802400,"Adjusted":147.30234}
{"Date":"08/30/21","Open":149,"High":153.49001,"Low":148.61,"Close":153.12,"Volume":90956700,"Adjusted":151.78284}
{"Date":"08/31/21","Open":152.66,"High":152.8,"Low":151.28999,"Close":151.83,"Volume":86453100,"Adjusted":150.5041}
{"Date":"09/01/21","Open":152.83,"High":154.98,"Low":152.34,"Close":152.50999,"Volume":80313700,"Adjusted":151.17818}
{"Date":"09/02/21","Open":153.87,"High":154.72,"Low":152.39999,"Close":153.64999,"Volume":71115500,"Adjusted":152.30821}
{"Date":"09/03/21","Open":153.75999,"High":154.63,"Low":153.09,"Close":154.3,"Volume":57808700,"Adjusted":152.95253}
{"Date":"09/07/21","Open":154.97,"High":157.25999,"Low":154.39,"Close":156.69,"Volume":82278300,"Adjusted":155.32167}
{"Date":"09/08/21","Open":156.98,"High":157.03999,"Low":153.98,"Close":155.11,"Volume":74420200,"Adjusted":153.75548}
{"Date":"09/09/21","Open":155.49001,"High":156.11,"Low":153.95,"Close":154.07001,"Volume":57305700,"Adjusted":152.72455}
{"Date":"09/10/21","Open":155,"High":155.48,"Low":148.7,"Close":148.97,"Volume":140893200,"Adjusted":147.6691}
{"Date":"09/13/21","Open":150.63,"High":151.42,"Low":148.75,"Close":149.55,"Volume":102404300,"Adjusted":148.24403}
{"Date":"09/14/21","Open":150.35001,"High":151.07001,"Low":146.91,"Close":148.12,"Volume":109296300,"Adjusted":146.82652}
{"Date":"09/15/21","Open":148.56,"High":149.44,"Low":146.37,"Close":149.03,"Volume":83281300,"Adjusted":147.72856}
{"Date":"09/16/21","Open":148.44,"High":148.97,"Low":147.22,"Close":148.78999,"Volume":68034100,"Adjusted":147.49066}
{"Date":"09/17/21","Open":148.82001,"High":148.82001,"Low":145.75999,"Close":146.06,"Volume":129868800,"Adjusted":144.78448}
{"Date":"09/20/21","Open":143.8,"High":144.84,"Low":141.27,"Close":142.94,"Volume":123478900,"Adjusted":141.69176}
{"Date":"09/21/21","Open":143.92999,"High":144.60001,"Low":142.78,"Close":143.42999,"Volume":75834000,"Adjusted":142.17744}
{"Date":"09/22/21","Open":144.45,"High":146.42999,"Low":143.7,"Close":145.85001,"Volume":76404300,"Adjusted":144.57634}
{"Date":"09/23/21","Open":146.64999,"High":147.08,"Low":145.64,"Close":146.83,"Volume":64838200,"Adjusted":145.54778}
{"Date":"09/24/21","Open":145.66,"High":147.47,"Low":145.56,"Close":146.92,"Volume":53477900,"Adjusted":145.63699}
{"Date":"09/27/21","Open":145.47,"High":145.96001,"Low":143.82001,"Close":145.37,"Volume":74150700,"Adjusted":144.10052}
{"Date":"09/28/21","Open":143.25,"High":144.75,"Low":141.69,"Close":141.91,"Volume":108972300,"Adjusted":140.67075}
{"Date":"09/29/21","Open":142.47,"High":144.45,"Low":142.03,"Close":142.83,"Volume":74602000,"Adjusted":141.58272}
{"Date":"09/30/21","Open":143.66,"High":144.38,"Low":141.28,"Close":141.5,"Volume":89056700,"Adjusted":140.26433}
{"Date":"10/01/21","Open":141.89999,"High":142.92,"Low":139.11,"Close":142.64999,"Volume":94639600,"Adjusted":141.40427}
{"Date":"10/04/21","Open":141.75999,"High":142.21001,"Low":138.27,"Close":139.14,"Volume":98322000,"Adjusted":137.92491}
{"Date":"10/05/21","Open":139.49001,"High":142.24001,"Low":139.36,"Close":141.11,"Volume":80861100,"Adjusted":139.87772}
{"Date":"10/06/21","Open":139.47,"High":142.14999,"Low":138.37,"Close":142,"Volume":83221100,"Adjusted":140.75996}
{"Date":"10/07/21","Open":143.06,"High":144.22,"Low":142.72,"Close":143.28999,"Volume":61732700,"Adjusted":142.03868}
{"Date":"10/08/21","Open":144.03,"High":144.17999,"Low":142.56,"Close":142.89999,"Volume":58773200,"Adjusted":141.65208}
{"Date":"10/11/21","Open":142.27,"High":144.81,"Low":141.81,"Close":142.81,"Volume":64452200,"Adjusted":141.56287}
{"Date":"10/12/21","Open":143.23,"High":143.25,"Low":141.03999,"Close":141.50999,"Volume":73035900,"Adjusted":140.27423}
{"Date":"10/13/21","Open":141.24001,"High":141.39999,"Low":139.2,"Close":140.91,"Volume":78762700,"Adjusted":139.67946}
{"Date":"10/14/21","Open":142.11,"High":143.88,"Low":141.50999,"Close":143.75999,"Volume":69907100,"Adjusted":142.50459}
{"Date":"10/15/21","Open":143.77,"High":144.89999,"Low":143.50999,"Close":144.84,"Volume":67940300,"Adjusted":143.57515}
{"Date":"10/18/21","Open":143.45,"High":146.84,"Low":143.16,"Close":146.55,"Volume":85589200,"Adjusted":145.2702}
{"Date":"10/19/21","Open":147.00999,"High":149.17,"Low":146.55,"Close":148.75999,"Volume":76378900,"Adjusted":147.46092}
{"Date":"10/20/21","Open":148.7,"High":149.75,"Low":148.12,"Close":149.25999,"Volume":58418800,"Adjusted":147.95656}
{"Date":"10/21/21","Open":148.81,"High":149.64,"Low":147.87,"Close":149.48,"Volume":61421000,"Adjusted":148.17462}
{"Date":"10/22/21","Open":149.69,"High":150.17999,"Low":148.64,"Close":148.69,"Volume":58883400,"Adjusted":147.39154}
{"Date":"10/25/21","Open":148.67999,"High":149.37,"Low":147.62,"Close":148.64,"Volume":50720600,"Adjusted":147.34196}
{"Date":"10/26/21","Open":149.33,"High":150.84,"Low":149.00999,"Close":149.32001,"Volume":60893400,"Adjusted":148.01605}
{"Date":"10/27/21","Open":149.36,"High":149.73,"Low":148.49001,"Close":148.85001,"Volume":56094900,"Adjusted":147.55016}
{"Date":"10/28/21","Open":149.82001,"High":153.17,"Low":149.72,"Close":152.57001,"Volume":100077900,"Adjusted":151.23766}
{"Date":"10/29/21","Open":147.22,"High":149.94,"Low":146.41,"Close":149.8,"Volume":124953200,"Adjusted":148.49185}
{"Date":"11/01/21","Open":148.99001,"High":149.7,"Low":147.8,"Close":148.96001,"Volume":74588300,"Adjusted":147.65919}
{"Date":"11/02/21","Open":148.66,"High":151.57001,"Low":148.64999,"Close":150.02,"Volume":69122000,"Adjusted":148.70993}
{"Date":"11/03/21","Open":150.39,"High":151.97,"Low":149.82001,"Close":151.49001,"Volume":54511500,"Adjusted":150.16708}
{"Date":"11/04/21","Open":151.58,"High":152.42999,"Low":150.64,"Close":150.96001,"Volume":60394600,"Adjusted":149.64171}
{"Date":"11/05/21","Open":151.89,"High":152.2,"Low":150.06,"Close":151.28,"Volume":65463900,"Adjusted":150.17778}
{"Date":"11/08/21","Open":151.41,"High":151.57001,"Low":150.16,"Close":150.44,"Volume":55020900,"Adjusted":149.34389}
{"Date":"11/09/21","Open":150.2,"High":151.42999,"Low":150.06,"Close":150.81,"Volume":56787900,"Adjusted":149.7112}
{"Date":"11/10/21","Open":150.02,"High":150.13,"Low":147.85001,"Close":147.92,"Volume":65187100,"Adjusted":146.84224}
{"Date":"11/11/21","Open":148.96001,"High":149.42999,"Low":147.67999,"Close":147.87,"Volume":41000000,"Adjusted":146.79262}
{"Date":"11/12/21","Open":148.42999,"High":150.39999,"Low":147.48,"Close":149.99001,"Volume":63804000,"Adjusted":148.89719}
{"Date":"11/15/21","Open":150.37,"High":151.88,"Low":149.42999,"Close":150,"Volume":59222800,"Adjusted":148.9071}
{"Date":"11/16/21","Open":149.94,"High":151.49001,"Low":149.34,"Close":151,"Volume":59256200,"Adjusted":149.89981}
{"Date":"11/17/21","Open":151,"High":155,"Low":150.99001,"Close":153.49001,"Volume":88807000,"Adjusted":152.37167}
{"Date":"11/18/21","Open":153.71001,"High":158.67,"Low":153.05,"Close":157.87,"Volume":137827700,"Adjusted":156.71976}
{"Date":"11/19/21","Open":157.64999,"High":161.02,"Low":156.53,"Close":160.55,"Volume":117305600,"Adjusted":159.38025}
{"Date":"11/22/21","Open":161.67999,"High":165.7,"Low":161,"Close":161.02,"Volume":117467900,"Adjusted":159.84682}
{"Date":"11/23/21","Open":161.12,"High":161.8,"Low":159.06,"Close":161.41,"Volume":96041900,"Adjusted":160.23396}
{"Date":"11/24/21","Open":160.75,"High":162.14,"Low":159.64,"Close":161.94,"Volume":69463600,"Adjusted":160.7601}
{"Date":"11/26/21","Open":159.57001,"High":160.45,"Low":156.36,"Close":156.81,"Volume":76959800,"Adjusted":155.66748}
{"Date":"11/29/21","Open":159.37,"High":161.19,"Low":158.78999,"Close":160.24001,"Volume":88748200,"Adjusted":159.07249}
{"Date":"11/30/21","Open":159.99001,"High":165.52,"Low":159.92,"Close":165.3,"Volume":174048100,"Adjusted":164.09561}
{"Date":"12/01/21","Open":167.48,"High":170.3,"Low":164.53,"Close":164.77,"Volume":152052500,"Adjusted":163.56949}
{"Date":"12/02/21","Open":158.74001,"High":164.2,"Low":157.8,"Close":163.75999,"Volume":136739200,"Adjusted":162.56685}
{"Date":"12/03/21","Open":164.02,"High":164.96001,"Low":159.72,"Close":161.84,"Volume":118023100,"Adjusted":160.66083}
{"Date":"12/06/21","Open":164.28999,"High":167.88,"Low":164.28,"Close":165.32001,"Volume":107497000,"Adjusted":164.11548}
{"Date":"12/07/21","Open":169.08,"High":171.58,"Low":168.34,"Close":171.17999,"Volume":120405400,"Adjusted":169.93277}
{"Date":"12/08/21","Open":172.13,"High":175.96001,"Low":170.7,"Close":175.08,"Volume":116998900,"Adjusted":173.80438}
{"Date":"12/09/21","Open":174.91,"High":176.75,"Low":173.92,"Close":174.56,"Volume":108923700,"Adjusted":173.28813}
{"Date":"12/10/21","Open":175.21001,"High":179.63,"Low":174.69,"Close":179.45,"Volume":115402700,"Adjusted":178.14252}
{"Date":"12/13/21","Open":181.12,"High":182.13,"Low":175.53,"Close":175.74001,"Volume":153237000,"Adjusted":174.45955}
{"Date":"12/14/21","Open":175.25,"High":177.74001,"Low":172.21001,"Close":174.33,"Volume":139380400,"Adjusted":173.05983}
{"Date":"12/15/21","Open":175.11,"High":179.5,"Low":172.31,"Close":179.3,"Volume":131063300,"Adjusted":177.99362}
{"Date":"12/16/21","Open":179.28,"High":181.14,"Low":170.75,"Close":172.25999,"Volume":150185800,"Adjusted":171.00491}
{"Date":"12/17/21","Open":169.92999,"High":173.47,"Low":169.69,"Close":171.14,"Volume":195432700,"Adjusted":169.89307}
{"Date":"12/20/21","Open":168.28,"High":170.58,"Low":167.46001,"Close":169.75,"Volume":107499100,"Adjusted":168.5132}
{"Date":"12/21/21","Open":171.56,"High":173.2,"Low":169.12,"Close":172.99001,"Volume":91185900,"Adjusted":171.7296}
{"Date":"12/22/21","Open":173.03999,"High":175.86,"Low":172.14999,"Close":175.64,"Volume":92135300,"Adjusted":174.36029}
{"Date":"12/23/21","Open":175.85001,"High":176.85001,"Low":175.27,"Close":176.28,"Volume":68356600,"Adjusted":174.99561}
{"Date":"12/27/21","Open":177.09,"High":180.42,"Low":177.07001,"Close":180.33,"Volume":74919600,"Adjusted":179.01611}
{"Date":"12/28/21","Open":180.16,"High":181.33,"Low":178.53,"Close":179.28999,"Volume":79144300,"Adjusted":177.98369}
{"Date":"12/29/21","Open":179.33,"High":180.63,"Low":178.14,"Close":179.38,"Volume":62348900,"Adjusted":178.07304}
{"Date":"12/30/21","Open":179.47,"High":180.57001,"Low":178.09,"Close":178.2,"Volume":59773000,"Adjusted":176.90163}
{"Date":"12/31/21","Open":178.09,"High":179.23,"Low":177.25999,"Close":177.57001,"Volume":64062300,"Adjusted":176.27623}
{"Date":"01/03/22","Open":177.83,"High":182.88,"Low":177.71001,"Close":182.00999,"Volume":104487900,"Adjusted":180.68387}
{"Date":"01/04/22","Open":182.63,"High":182.94,"Low":179.12,"Close":179.7,"Volume":99310400,"Adjusted":178.39072}
{"Date":"01/05/22","Open":179.61,"High":180.17,"Low":174.64,"Close":174.92,"Volume":94537600,"Adjusted":173.64552}
{"Date":"01/06/22","Open":172.7,"High":175.3,"Low":171.64,"Close":172,"Volume":96904000,"Adjusted":170.74683}
{"Date":"01/07/22","Open":172.89,"High":174.14,"Low":171.03,"Close":172.17,"Volume":86709100,"Adjusted":170.91557}
{"Date":"01/10/22","Open":169.08,"High":172.5,"Low":168.17,"Close":172.19,"Volume":106765600,"Adjusted":170.93544}
{"Date":"01/11/22","Open":172.32001,"High":175.17999,"Low":170.82001,"Close":175.08,"Volume":76138300,"Adjusted":173.80438}
{"Date":"01/12/22","Open":176.12,"High":177.17999,"Low":174.82001,"Close":175.53,"Volume":74805200,"Adjusted":174.25108}
{"Date":"01/13/22","Open":175.78,"High":176.62,"Low":171.78999,"Close":172.19,"Volume":84505800,"Adjusted":170.93544}
{"Date":"01/14/22","Open":171.34,"High":173.78,"Low":171.09,"Close":173.07001,"Volume":80440800,"Adjusted":171.80901}
{"Date":"01/18/22","Open":171.50999,"High":172.53999,"Low":169.41,"Close":169.8,"Volume":90956700,"Adjusted":168.56285}
{"Date":"01/19/22","Open":170,"High":171.08,"Low":165.94,"Close":166.23,"Volume":94815000,"Adjusted":165.01884}
{"Date":"01/20/22","Open":166.98,"High":169.67999,"Low":164.17999,"Close":164.50999,"Volume":91420500,"Adjusted":163.31139}
{"Date":"01/21/22","Open":164.42,"High":166.33,"Low":162.3,"Close":162.41,"Volume":122848900,"Adjusted":161.22668}
{"Date":"01/24/22","Open":160.02,"High":162.3,"Low":154.7,"Close":161.62,"Volume":162294600,"Adjusted":160.44244}
{"Date":"01/25/22","Open":158.98,"High":162.75999,"Low":157.02,"Close":159.78,"Volume":115798400,"Adjusted":158.61583}
{"Date":"01/26/22","Open":163.5,"High":164.39,"Low":157.82001,"Close":159.69,"Volume":108275300,"Adjusted":158.52649}
{"Date":"01/27/22","Open":162.45,"High":163.84,"Low":158.28,"Close":159.22,"Volume":121954600,"Adjusted":158.05992}
{"Date":"01/28/22","Open":165.71001,"High":170.35001,"Low":162.8,"Close":170.33,"Volume":179935700,"Adjusted":169.08897}
{"Date":"01/31/22","Open":170.16,"High":175,"Low":169.50999,"Close":174.78,"Volume":115541600,"Adjusted":173.50653}
{"Date":"02/01/22","Open":174.00999,"High":174.84,"Low":172.31,"Close":174.61,"Volume":86213900,"Adjusted":173.3378}
{"Date":"02/02/22","Open":174.75,"High":175.88,"Low":173.33,"Close":175.84,"Volume":84914300,"Adjusted":174.55882}
{"Date":"02/03/22","Open":174.48,"High":176.24001,"Low":172.12,"Close":172.89999,"Volume":89418100,"Adjusted":171.64024}
{"Date":"02/04/22","Open":171.67999,"High":174.10001,"Low":170.67999,"Close":172.39,"Volume":82465400,"Adjusted":171.352}
{"Date":"02/07/22","Open":172.86,"High":173.95,"Low":170.95,"Close":171.66,"Volume":77251200,"Adjusted":170.6264}
{"Date":"02/08/22","Open":171.73,"High":175.35001,"Low":171.42999,"Close":174.83,"Volume":74829200,"Adjusted":173.7773}
{"Date":"02/09/22","Open":176.05,"High":176.64999,"Low":174.89999,"Close":176.28,"Volume":71285000,"Adjusted":175.21857}
{"Date":"02/10/22","Open":174.14,"High":175.48,"Low":171.55,"Close":172.12,"Volume":90865900,"Adjusted":171.08362}
{"Date":"02/11/22","Open":172.33,"High":173.08,"Low":168.03999,"Close":168.64,"Volume":98670700,"Adjusted":167.62457}
{"Date":"02/14/22","Open":167.37,"High":169.58,"Low":166.56,"Close":168.88,"Volume":86185500,"Adjusted":167.86314}
{"Date":"02/15/22","Open":170.97,"High":172.95,"Low":170.25,"Close":172.78999,"Volume":62527400,"Adjusted":171.74957}
{"Date":"02/16/22","Open":171.85001,"High":173.34,"Low":170.05,"Close":172.55,"Volume":61177400,"Adjusted":171.51103}
{"Date":"02/17/22","Open":171.03,"High":171.91,"Low":168.47,"Close":168.88,"Volume":69589300,"Adjusted":167.86314}
{"Date":"02/18/22","Open":169.82001,"High":170.53999,"Low":166.19,"Close":167.3,"Volume":82772700,"Adjusted":166.29265}
{"Date":"02/22/22","Open":164.98,"High":166.69,"Low":162.14999,"Close":164.32001,"Volume":91162800,"Adjusted":163.33061}
{"Date":"02/23/22","Open":165.53999,"High":166.14999,"Low":159.75,"Close":160.07001,"Volume":90009200,"Adjusted":159.10619}
{"Date":"02/24/22","Open":152.58,"High":162.85001,"Low":152,"Close":162.74001,"Volume":141147500,"Adjusted":161.76012}
{"Date":"02/25/22","Open":163.84,"High":165.12,"Low":160.87,"Close":164.85001,"Volume":91974200,"Adjusted":163.85741}
{"Date":"02/28/22","Open":163.06,"High":165.42,"Low":162.42999,"Close":165.12,"Volume":95056600,"Adjusted":164.12576}
{"Date":"03/01/22","Open":164.7,"High":166.60001,"Low":161.97,"Close":163.2,"Volume":83474400,"Adjusted":162.21733}
{"Date":"03/02/22","Open":164.39,"High":167.36,"Low":162.95,"Close":166.56,"Volume":79724800,"Adjusted":165.5571}
{"Date":"03/03/22","Open":168.47,"High":168.91,"Low":165.55,"Close":166.23,"Volume":76678400,"Adjusted":165.2291}
{"Date":"03/04/22","Open":164.49001,"High":165.55,"Low":162.10001,"Close":163.17,"Volume":83737200,"Adjusted":162.1875}
{"Date":"03/07/22","Open":163.36,"High":165.02,"Low":159.03999,"Close":159.3,"Volume":96418800,"Adjusted":158.34082}
{"Date":"03/08/22","Open":158.82001,"High":162.88,"Low":155.8,"Close":157.44,"Volume":131148300,"Adjusted":156.492}
{"Date":"03/09/22","Open":161.48,"High":163.41,"Low":159.41,"Close":162.95,"Volume":91454900,"Adjusted":161.96884}
{"Date":"03/10/22","Open":160.2,"High":160.39,"Low":155.98,"Close":158.52,"Volume":105342000,"Adjusted":157.56554}
{"Date":"03/11/22","Open":158.92999,"High":159.28,"Low":154.5,"Close":154.73,"Volume":96970100,"Adjusted":153.79834}
{"Date":"03/14/22","Open":151.45,"High":154.12,"Low":150.10001,"Close":150.62,"Volume":108732100,"Adjusted":149.71306}
{"Date":"03/15/22","Open":150.89999,"High":155.57001,"Low":150.38,"Close":155.09,"Volume":92964300,"Adjusted":154.15616}
{"Date":"03/16/22","Open":157.05,"High":160,"Low":154.46001,"Close":159.59,"Volume":102300200,"Adjusted":158.62907}
{"Date":"03/17/22","Open":158.61,"High":161,"Low":157.63,"Close":160.62,"Volume":75615400,"Adjusted":159.65286}
{"Date":"03/18/22","Open":160.50999,"High":164.48,"Low":159.75999,"Close":163.98,"Volume":123511700,"Adjusted":162.99265}
{"Date":"03/21/22","Open":163.50999,"High":166.35001,"Low":163.00999,"Close":165.38,"Volume":95811400,"Adjusted":164.3842}
{"Date":"03/22/22","Open":165.50999,"High":169.42,"Low":164.91,"Close":168.82001,"Volume":81532000,"Adjusted":167.8035}
{"Date":"03/23/22","Open":167.99001,"High":172.64,"Low":167.64999,"Close":170.21001,"Volume":98062700,"Adjusted":169.18513}
{"Date":"03/24/22","Open":171.06,"High":174.14,"Low":170.21001,"Close":174.07001,"Volume":90131400,"Adjusted":173.02188}
{"Date":"03/25/22","Open":173.88,"High":175.28,"Low":172.75,"Close":174.72,"Volume":80546200,"Adjusted":173.66797}
{"Date":"03/28/22","Open":172.17,"High":175.73,"Low":172,"Close":175.60001,"Volume":90371900,"Adjusted":174.54268}
{"Date":"03/29/22","Open":176.69,"High":179.00999,"Low":176.34,"Close":178.96001,"Volume":100589400,"Adjusted":177.88246}
{"Date":"03/30/22","Open":178.55,"High":179.61,"Low":176.7,"Close":177.77,"Volume":92633200,"Adjusted":176.69962}
{"Date":"03/31/22","Open":177.84,"High":178.03,"Low":174.39999,"Close":174.61,"Volume":103049300,"Adjusted":173.55862}
{"Date":"04/01/22","Open":174.03,"High":174.88,"Low":171.94,"Close":174.31,"Volume":78751300,"Adjusted":173.26044}
{"Date":"04/04/22","Open":174.57001,"High":178.49001,"Low":174.44,"Close":178.44,"Volume":76468400,"Adjusted":177.36557}
{"Date":"04/05/22","Open":177.5,"High":178.3,"Low":174.42,"Close":175.06,"Volume":73401800,"Adjusted":174.00592}
{"Date":"04/06/22","Open":172.36,"High":173.63,"Low":170.13,"Close":171.83,"Volume":89058800,"Adjusted":170.79536}
{"Date":"04/07/22","Open":171.16,"High":173.36,"Low":169.85001,"Close":172.14,"Volume":77594700,"Adjusted":171.1035}
{"Date":"04/08/22","Open":171.78,"High":171.78,"Low":169.2,"Close":170.09,"Volume":76575500,"Adjusted":169.06584}
{"Date":"04/11/22","Open":168.71001,"High":169.03,"Low":165.5,"Close":165.75,"Volume":72246700,"Adjusted":164.75197}
{"Date":"04/12/22","Open":168.02,"High":169.87,"Low":166.64,"Close":167.66,"Volume":79265200,"Adjusted":166.65048}
{"Date":"04/13/22","Open":167.39,"High":171.03999,"Low":166.77,"Close":170.39999,"Volume":70618900,"Adjusted":169.37398}
{"Date":"04/14/22","Open":170.62,"High":171.27,"Low":165.03999,"Close":165.28999,"Volume":75329400,"Adjusted":164.29474}
{"Date":"04/18/22","Open":163.92,"High":166.60001,"Low":163.57001,"Close":165.07001,"Volume":69023900,"Adjusted":164.07608}
{"Date":"04/19/22","Open":165.02,"High":167.82001,"Low":163.91,"Close":167.39999,"Volume":67723800,"Adjusted":166.39203}
{"Date":"04/20/22","Open":168.75999,"High":168.88,"Low":166.10001,"Close":167.23,"Volume":67929800,"Adjusted":166.22307}
{"Date":"04/21/22","Open":168.91,"High":171.53,"Low":165.91,"Close":166.42,"Volume":87227800,"Adjusted":165.41795}
{"Date":"04/22/22","Open":166.46001,"High":167.87,"Low":161.5,"Close":161.78999,"Volume":84882400,"Adjusted":160.81581}
{"Date":"04/25/22","Open":161.12,"High":163.17,"Low":158.46001,"Close":162.88,"Volume":96046400,"Adjusted":161.89926}
{"Date":"04/26/22","Open":162.25,"High":162.34,"Low":156.72,"Close":156.8,"Volume":95623200,"Adjusted":155.85588}
{"Date":"04/27/22","Open":155.91,"High":159.78999,"Low":155.38,"Close":156.57001,"Volume":88063200,"Adjusted":155.62727}
{"Date":"04/28/22","Open":159.25,"High":164.52,"Low":158.92999,"Close":163.64,"Volume":130216800,"Adjusted":162.65468}
{"Date":"04/29/22","Open":161.84,"High":166.2,"Low":157.25,"Close":157.64999,"Volume":131747600,"Adjusted":156.70073}
{"Date":"05/02/22","Open":156.71001,"High":158.23,"Low":153.27,"Close":157.96001,"Volume":123055300,"Adjusted":157.0089}
{"Date":"05/03/22","Open":158.14999,"High":160.71001,"Low":156.32001,"Close":159.48,"Volume":88966500,"Adjusted":158.51974}
{"Date":"05/04/22","Open":159.67,"High":166.48,"Low":159.25999,"Close":166.02,"Volume":108256500,"Adjusted":165.02037}
{"Date":"05/05/22","Open":163.85001,"High":164.08,"Low":154.95,"Close":156.77,"Volume":130525300,"Adjusted":155.82607}
{"Date":"05/06/22","Open":156.00999,"High":159.44,"Low":154.17999,"Close":157.28,"Volume":116124600,"Adjusted":156.56268}
{"Date":"05/09/22","Open":154.92999,"High":155.83,"Low":151.49001,"Close":152.06,"Volume":131577900,"Adjusted":151.36649}
{"Date":"05/10/22","Open":155.52,"High":156.74001,"Low":152.92999,"Close":154.50999,"Volume":115366700,"Adjusted":153.8053}
{"Date":"05/11/22","Open":153.5,"High":155.45,"Low":145.81,"Close":146.5,"Volume":142689800,"Adjusted":145.83185}
{"Date":"05/12/22","Open":142.77,"High":146.2,"Low":138.8,"Close":142.56,"Volume":182602000,"Adjusted":141.90981}
{"Date":"05/13/22","Open":144.59,"High":148.10001,"Low":143.11,"Close":147.11,"Volume":113990900,"Adjusted":146.43906}
{"Date":"05/16/22","Open":145.55,"High":147.52,"Low":144.17999,"Close":145.53999,"Volume":86643800,"Adjusted":144.87621}
{"Date":"05/17/22","Open":148.86,"High":149.77,"Low":146.67999,"Close":149.24001,"Volume":78336300,"Adjusted":148.55936}
{"Date":"05/18/22","Open":146.85001,"High":147.36,"Low":139.89999,"Close":140.82001,"Volume":109742900,"Adjusted":140.17775}
{"Date":"05/19/22","Open":139.88,"High":141.66,"Low":136.60001,"Close":137.35001,"Volume":136095600,"Adjusted":136.72359}
{"Date":"05/20/22","Open":139.09,"High":140.7,"Low":132.61,"Close":137.59,"Volume":137426100,"Adjusted":136.96248}
{"Date":"05/23/22","Open":137.78999,"High":143.25999,"Low":137.64999,"Close":143.11,"Volume":117726300,"Adjusted":142.45731}
{"Date":"05/24/22","Open":140.81,"High":141.97,"Low":137.33,"Close":140.36,"Volume":104132700,"Adjusted":139.71985}
{"Date":"05/25/22","Open":138.42999,"High":141.78999,"Low":138.34,"Close":140.52,"Volume":92482700,"Adjusted":139.87912}
{"Date":"05/26/22","Open":137.39,"High":144.34,"Low":137.14,"Close":143.78,"Volume":90601500,"Adjusted":143.12425}
{"Date":"05/27/22","Open":145.39,"High":149.67999,"Low":145.25999,"Close":149.64,"Volume":90978500,"Adjusted":148.95752}
{"Date":"05/31/22","Open":149.07001,"High":150.66,"Low":146.84,"Close":148.84,"Volume":103718400,"Adjusted":148.16118}
{"Date":"06/01/22","Open":149.89999,"High":151.74001,"Low":147.67999,"Close":148.71001,"Volume":74286600,"Adjusted":148.03178}
{"Date":"06/02/22","Open":147.83,"High":151.27,"Low":146.86,"Close":151.21001,"Volume":72348100,"Adjusted":150.52037}
{"Date":"06/03/22","Open":146.89999,"High":147.97,"Low":144.46001,"Close":145.38,"Volume":88570300,"Adjusted":144.71695}
{"Date":"06/06/22","Open":147.03,"High":148.57001,"Low":144.89999,"Close":146.14,"Volume":71598400,"Adjusted":145.4735}
{"Date":"06/07/22","Open":144.35001,"High":149,"Low":144.10001,"Close":148.71001,"Volume":67808200,"Adjusted":148.03178}
{"Date":"06/08/22","Open":148.58,"High":149.87,"Low":147.46001,"Close":147.96001,"Volume":53950200,"Adjusted":147.28519}
{"Date":"06/09/22","Open":147.08,"High":147.95,"Low":142.53,"Close":142.64,"Volume":69473000,"Adjusted":141.98946}
{"Date":"06/10/22","Open":140.28,"High":140.75999,"Low":137.06,"Close":137.13,"Volume":91437900,"Adjusted":136.50459}
{"Date":"06/13/22","Open":132.87,"High":135.2,"Low":131.44,"Close":131.88,"Volume":122207100,"Adjusted":131.27852}
{"Date":"06/14/22","Open":133.13,"High":133.89,"Low":131.48,"Close":132.75999,"Volume":84784300,"Adjusted":132.1545}
{"Date":"06/15/22","Open":134.28999,"High":137.34,"Low":132.16,"Close":135.42999,"Volume":91533000,"Adjusted":134.81232}
{"Date":"06/16/22","Open":132.08,"High":132.39,"Low":129.03999,"Close":130.06,"Volume":108123900,"Adjusted":129.46681}
{"Date":"06/17/22","Open":130.07001,"High":133.08,"Low":129.81,"Close":131.56,"Volume":134520300,"Adjusted":130.95998}
{"Date":"06/21/22","Open":133.42,"High":137.06,"Low":133.32001,"Close":135.87,"Volume":81000500,"Adjusted":135.25031}
{"Date":"06/22/22","Open":134.78999,"High":137.75999,"Low":133.91,"Close":135.35001,"Volume":73409200,"Adjusted":134.7327}
{"Date":"06/23/22","Open":136.82001,"High":138.59,"Low":135.63,"Close":138.27,"Volume":72433800,"Adjusted":137.63937}
{"Date":"06/24/22","Open":139.89999,"High":141.91,"Low":139.77,"Close":141.66,"Volume":89116800,"Adjusted":141.01393}
{"Date":"06/27/22","Open":142.7,"High":143.49001,"Low":140.97,"Close":141.66,"Volume":70207900,"Adjusted":141.01393}
{"Date":"06/28/22","Open":142.13,"High":143.42,"Low":137.32001,"Close":137.44,"Volume":67083400,"Adjusted":136.81317}
{"Date":"06/29/22","Open":137.46001,"High":140.67,"Low":136.67,"Close":139.23,"Volume":66242400,"Adjusted":138.595}
{"Date":"06/30/22","Open":137.25,"High":138.37,"Low":133.77,"Close":136.72,"Volume":98964500,"Adjusted":136.09645}
{"Date":"07/01/22","Open":136.03999,"High":139.03999,"Low":135.66,"Close":138.92999,"Volume":71051600,"Adjusted":138.29636}
{"Date":"07/05/22","Open":137.77,"High":141.61,"Low":136.92999,"Close":141.56,"Volume":73353800,"Adjusted":140.91438}
{"Date":"07/06/22","Open":141.35001,"High":144.12,"Low":141.08,"Close":142.92,"Volume":74064300,"Adjusted":142.26816}
{"Date":"07/07/22","Open":143.28999,"High":146.55,"Low":143.28,"Close":146.35001,"Volume":66253700,"Adjusted":145.68254}
{"Date":"07/08/22","Open":145.25999,"High":147.55,"Low":145,"Close":147.03999,"Volume":64547800,"Adjusted":146.36937}
{"Date":"07/11/22","Open":145.67,"High":146.64,"Low":143.78,"Close":144.87,"Volume":63141600,"Adjusted":144.20927}
{"Date":"07/12/22","Open":145.75999,"High":148.45,"Low":145.05,"Close":145.86,"Volume":77588800,"Adjusted":145.19475}
{"Date":"07/13/22","Open":142.99001,"High":146.45,"Low":142.12,"Close":145.49001,"Volume":71185600,"Adjusted":144.82645}
{"Date":"07/14/22","Open":144.08,"High":148.95,"Low":143.25,"Close":148.47,"Volume":78140700,"Adjusted":147.79286}
{"Date":"07/15/22","Open":149.78,"High":150.86,"Low":148.2,"Close":150.17,"Volume":76259900,"Adjusted":149.48509}
{"Date":"07/18/22","Open":150.74001,"High":151.57001,"Low":146.7,"Close":147.07001,"Volume":81420900,"Adjusted":146.39926}
{"Date":"07/19/22","Open":147.92,"High":151.23,"Low":146.91,"Close":151,"Volume":82982400,"Adjusted":150.31131}
{"Date":"07/20/22","Open":151.12,"High":153.72,"Low":150.37,"Close":153.03999,"Volume":64823400,"Adjusted":152.34201}
{"Date":"07/21/22","Open":154.5,"High":155.57001,"Low":151.94,"Close":155.35001,"Volume":65086600,"Adjusted":154.64148}
{"Date":"07/22/22","Open":155.39,"High":156.28,"Low":153.41,"Close":154.09,"Volume":66675400,"Adjusted":153.38722}
{"Date":"07/25/22","Open":154.00999,"High":155.03999,"Low":152.28,"Close":152.95,"Volume":53623900,"Adjusted":152.25243}
{"Date":"07/26/22","Open":152.25999,"High":153.09,"Low":150.8,"Close":151.60001,"Volume":55138700,"Adjusted":150.90858}
{"Date":"07/27/22","Open":152.58,"High":157.33,"Low":152.16,"Close":156.78999,"Volume":78620700,"Adjusted":156.07491}
{"Date":"07/28/22","Open":156.98,"High":157.64,"Low":154.41,"Close":157.35001,"Volume":81378700,"Adjusted":156.63237}
{"Date":"07/29/22","Open":161.24001,"High":163.63,"Low":159.5,"Close":162.50999,"Volume":101786900,"Adjusted":161.76881}
{"Date":"08/01/22","Open":161.00999,"High":163.59,"Low":160.89,"Close":161.50999,"Volume":67829400,"Adjusted":160.77338}
{"Date":"08/02/22","Open":160.10001,"High":162.41,"Low":159.63,"Close":160.00999,"Volume":59907000,"Adjusted":159.28021}
{"Date":"08/03/22","Open":160.84,"High":166.59,"Low":160.75,"Close":166.13,"Volume":82507500,"Adjusted":165.37231}
{"Date":"08/04/22","Open":166.00999,"High":167.19,"Low":164.42999,"Close":165.81,"Volume":55474100,"Adjusted":165.05377}
{"Date":"08/05/22","Open":163.21001,"High":165.85001,"Low":163,"Close":165.35001,"Volume":56697000,"Adjusted":164.82451}
{"Date":"08/08/22","Open":166.37,"High":167.81,"Low":164.2,"Close":164.87,"Volume":60276900,"Adjusted":164.34602}
{"Date":"08/09/22","Open":164.02,"High":165.82001,"Low":163.25,"Close":164.92,"Volume":63135500,"Adjusted":164.39586}
{"Date":"08/10/22","Open":167.67999,"High":169.34,"Low":166.89999,"Close":169.24001,"Volume":70170500,"Adjusted":168.70215}
{"Date":"08/11/22","Open":170.06,"High":170.99001,"Low":168.19,"Close":168.49001,"Volume":57149200,"Adjusted":167.95453}
{"Date":"08/12/22","Open":169.82001,"High":172.17,"Low":169.39999,"Close":172.10001,"Volume":68039400,"Adjusted":171.55305}
{"Date":"08/15/22","Open":171.52,"High":173.39,"Low":171.35001,"Close":173.19,"Volume":54091700,"Adjusted":172.63959}
{"Date":"08/16/22","Open":172.78,"High":173.71001,"Low":171.66,"Close":173.03,"Volume":56377100,"Adjusted":172.48009}
{"Date":"08/17/22","Open":172.77,"High":176.14999,"Low":172.57001,"Close":174.55,"Volume":79542000,"Adjusted":173.99527}
{"Date":"08/18/22","Open":173.75,"High":174.89999,"Low":173.12,"Close":174.14999,"Volume":62290100,"Adjusted":173.59653}
{"Date":"08/19/22","Open":173.03,"High":173.74001,"Low":171.31,"Close":171.52,"Volume":70346300,"Adjusted":170.9749}
{"Date":"08/22/22","Open":169.69,"High":169.86,"Low":167.14,"Close":167.57001,"Volume":69026800,"Adjusted":167.03746}
{"Date":"08/23/22","Open":167.08,"High":168.71001,"Low":166.64999,"Close":167.23,"Volume":54147100,"Adjusted":166.69853}
{"Date":"08/24/22","Open":167.32001,"High":168.11,"Low":166.25,"Close":167.53,"Volume":53841500,"Adjusted":166.99757}
{"Date":"08/25/22","Open":168.78,"High":170.14,"Low":168.35001,"Close":170.03,"Volume":51218200,"Adjusted":169.48962}
{"Date":"08/26/22","Open":170.57001,"High":171.05,"Low":163.56,"Close":163.62,"Volume":78961000,"Adjusted":163.09999}
{"Date":"08/29/22","Open":161.14999,"High":162.89999,"Low":159.82001,"Close":161.38,"Volume":73314000,"Adjusted":160.86713}
{"Date":"08/30/22","Open":162.13,"High":162.56,"Low":157.72,"Close":158.91,"Volume":77906200,"Adjusted":158.40498}
{"Date":"08/31/22","Open":160.31,"High":160.58,"Low":157.14,"Close":157.22,"Volume":87991100,"Adjusted":156.72034}
{"Date":"09/01/22","Open":156.64,"High":158.42,"Low":154.67,"Close":157.96001,"Volume":74229900,"Adjusted":157.45799}
{"Date":"09/02/22","Open":159.75,"High":160.36,"Low":154.97,"Close":155.81,"Volume":76957800,"Adjusted":155.31482}
{"Date":"09/06/22","Open":156.47,"High":157.09,"Low":153.69,"Close":154.53,"Volume":73714800,"Adjusted":154.03888}
{"Date":"09/07/22","Open":154.82001,"High":156.67,"Low":153.61,"Close":155.96001,"Volume":87449600,"Adjusted":155.46436}
{"Date":"09/08/22","Open":154.64,"High":156.36,"Low":152.67999,"Close":154.46001,"Volume":84923800,"Adjusted":153.96912}
{"Date":"09/09/22","Open":155.47,"High":157.82001,"Low":154.75,"Close":157.37,"Volume":68028800,"Adjusted":156.86986}
{"Date":"09/12/22","Open":159.59,"High":164.25999,"Low":159.3,"Close":163.42999,"Volume":104956000,"Adjusted":162.9106}
{"Date":"09/13/22","Open":159.89999,"High":160.53999,"Low":153.37,"Close":153.84,"Volume":122656600,"Adjusted":153.35107}
{"Date":"09/14/22","Open":154.78999,"High":157.10001,"Low":153.61,"Close":155.31,"Volume":87965400,"Adjusted":154.81641}
{"Date":"09/15/22","Open":154.64999,"High":155.24001,"Low":151.38,"Close":152.37,"Volume":90481100,"Adjusted":151.88574}
{"Date":"09/16/22","Open":151.21001,"High":151.35001,"Low":148.37,"Close":150.7,"Volume":162278800,"Adjusted":150.22105}
{"Date":"09/19/22","Open":149.31,"High":154.56,"Low":149.10001,"Close":154.48,"Volume":81474200,"Adjusted":153.98903}
{"Date":"09/20/22","Open":153.39999,"High":158.08,"Low":153.08,"Close":156.89999,"Volume":107689800,"Adjusted":156.40135}
{"Date":"09/21/22","Open":157.34,"High":158.74001,"Low":153.60001,"Close":153.72,"Volume":101696800,"Adjusted":153.23146}
{"Date":"09/22/22","Open":152.38,"High":154.47,"Low":150.91,"Close":152.74001,"Volume":86652500,"Adjusted":152.25458}
{"Date":"09/23/22","Open":151.19,"High":151.47,"Low":148.56,"Close":150.42999,"Volume":96029900,"Adjusted":149.9519}
{"Date":"09/26/22","Open":149.66,"High":153.77,"Low":149.64,"Close":150.77,"Volume":93339400,"Adjusted":150.29083}
{"Date":"09/27/22","Open":152.74001,"High":154.72,"Low":149.95,"Close":151.75999,"Volume":84442700,"Adjusted":151.27769}
{"Date":"09/28/22","Open":147.64,"High":150.64,"Low":144.84,"Close":149.84,"Volume":146691400,"Adjusted":149.36378}
{"Date":"09/29/22","Open":146.10001,"High":146.72,"Low":140.67999,"Close":142.48,"Volume":128138200,"Adjusted":142.02718}
{"Date":"09/30/22","Open":141.28,"High":143.10001,"Low":138,"Close":138.2,"Volume":124925300,"Adjusted":137.76077}
{"Date":"10/03/22","Open":138.21001,"High":143.07001,"Low":137.69,"Close":142.45,"Volume":114311700,"Adjusted":141.99727}
{"Date":"10/04/22","Open":145.03,"High":146.22,"Low":144.25999,"Close":146.10001,"Volume":87830100,"Adjusted":145.63568}
{"Date":"10/05/22","Open":144.07001,"High":147.38,"Low":143.00999,"Close":146.39999,"Volume":79471000,"Adjusted":145.93471}
{"Date":"10/06/22","Open":145.81,"High":147.53999,"Low":145.22,"Close":145.42999,"Volume":68402200,"Adjusted":144.9678}
{"Date":"10/07/22","Open":142.53999,"High":143.10001,"Low":139.45,"Close":140.09,"Volume":85925600,"Adjusted":139.64478}
{"Date":"10/10/22","Open":140.42,"High":141.89,"Low":138.57001,"Close":140.42,"Volume":74899000,"Adjusted":139.97372}
{"Date":"10/11/22","Open":139.89999,"High":141.35001,"Low":138.22,"Close":138.98,"Volume":77033700,"Adjusted":138.5383}
{"Date":"10/12/22","Open":139.13,"High":140.36,"Low":138.16,"Close":138.34,"Volume":70433700,"Adjusted":137.90033}
{"Date":"10/13/22","Open":134.99001,"High":143.59,"Low":134.37,"Close":142.99001,"Volume":113224000,"Adjusted":142.53558}
{"Date":"10/14/22","Open":144.31,"High":144.52,"Low":138.19,"Close":138.38,"Volume":88598000,"Adjusted":137.94022}
{"Date":"10/17/22","Open":141.07001,"High":142.89999,"Low":140.27,"Close":142.41,"Volume":85250900,"Adjusted":141.95741}
{"Date":"10/18/22","Open":145.49001,"High":146.7,"Low":140.61,"Close":143.75,"Volume":99136600,"Adjusted":143.29315}
{"Date":"10/19/22","Open":141.69,"High":144.95,"Low":141.5,"Close":143.86,"Volume":61758300,"Adjusted":143.4028}
{"Date":"10/20/22","Open":143.02,"High":145.89,"Low":142.64999,"Close":143.39,"Volume":64522000,"Adjusted":142.9343}
{"Date":"10/21/22","Open":142.87,"High":147.85001,"Low":142.64999,"Close":147.27,"Volume":86548600,"Adjusted":146.80197}
{"Date":"10/24/22","Open":147.19,"High":150.23,"Low":146,"Close":149.45,"Volume":75981900,"Adjusted":148.97502}
{"Date":"10/25/22","Open":150.09,"High":152.49001,"Low":149.36,"Close":152.34,"Volume":74732300,"Adjusted":151.85585}
{"Date":"10/26/22","Open":150.96001,"High":151.99001,"Low":148.03999,"Close":149.35001,"Volume":88194300,"Adjusted":148.87535}
{"Date":"10/27/22","Open":148.07001,"High":149.05,"Low":144.13,"Close":144.8,"Volume":109180200,"Adjusted":144.33981}
{"Date":"10/28/22","Open":148.2,"High":157.5,"Low":147.82001,"Close":155.74001,"Volume":164762400,"Adjusted":155.24506}
{"Date":"10/31/22","Open":153.16,"High":154.24001,"Low":151.92,"Close":153.34,"Volume":97943200,"Adjusted":152.85266}
{"Date":"11/01/22","Open":155.08,"High":155.45,"Low":149.13,"Close":150.64999,"Volume":80379300,"Adjusted":150.1712}
{"Date":"11/02/22","Open":148.95,"High":152.17,"Low":145,"Close":145.03,"Volume":93604600,"Adjusted":144.56908}
{"Date":"11/03/22","Open":142.06,"High":142.8,"Low":138.75,"Close":138.88,"Volume":97918500,"Adjusted":138.43863}
{"Date":"11/04/22","Open":142.09,"High":142.67,"Low":134.38,"Close":138.38,"Volume":140814800,"Adjusted":138.16904}
{"Date":"11/07/22","Open":137.11,"High":139.14999,"Low":135.67,"Close":138.92,"Volume":83374600,"Adjusted":138.70821}
{"Date":"11/08/22","Open":140.41,"High":141.42999,"Low":137.49001,"Close":139.5,"Volume":89908500,"Adjusted":139.28734}
{"Date":"11/09/22","Open":138.5,"High":138.55,"Low":134.59,"Close":134.87,"Volume":74917800,"Adjusted":134.66438}
{"Date":"11/10/22","Open":141.24001,"High":146.87,"Low":139.5,"Close":146.87,"Volume":118854000,"Adjusted":146.64609}
{"Date":"11/11/22","Open":145.82001,"High":150.00999,"Low":144.37,"Close":149.7,"Volume":93979700,"Adjusted":149.47177}
{"Date":"11/14/22","Open":148.97,"High":150.28,"Low":147.42999,"Close":148.28,"Volume":73374100,"Adjusted":148.05394}
{"Date":"11/15/22","Open":152.22,"High":153.59,"Low":148.56,"Close":150.03999,"Volume":89868300,"Adjusted":149.81125}
{"Date":"11/16/22","Open":149.13,"High":149.87,"Low":147.28999,"Close":148.78999,"Volume":64218300,"Adjusted":148.56316}
{"Date":"11/17/22","Open":146.42999,"High":151.48,"Low":146.14999,"Close":150.72,"Volume":80389400,"Adjusted":150.49023}
{"Date":"11/18/22","Open":152.31,"High":152.7,"Low":149.97,"Close":151.28999,"Volume":74829600,"Adjusted":151.05936}
{"Date":"11/21/22","Open":150.16,"High":150.37,"Low":147.72,"Close":148.00999,"Volume":58724100,"Adjusted":147.78435}
{"Date":"11/22/22","Open":148.13,"High":150.42,"Low":146.92999,"Close":150.17999,"Volume":51804100,"Adjusted":149.95103}
{"Date":"11/23/22","Open":149.45,"High":151.83,"Low":149.34,"Close":151.07001,"Volume":58301400,"Adjusted":150.83971}
{"Date":"11/25/22","Open":148.31,"High":148.88,"Low":147.12,"Close":148.11,"Volume":35195900,"Adjusted":147.8842}
{"Date":"11/28/22","Open":145.14,"High":146.64,"Low":143.38,"Close":144.22,"Volume":69246000,"Adjusted":144.00014}
{"Date":"11/29/22","Open":144.28999,"High":144.81,"Low":140.35001,"Close":141.17,"Volume":83763800,"Adjusted":140.95479}
{"Date":"11/30/22","Open":141.39999,"High":148.72,"Low":140.55,"Close":148.03,"Volume":111380900,"Adjusted":147.80432}
{"Date":"12/01/22","Open":148.21001,"High":149.13,"Low":146.61,"Close":148.31,"Volume":71250400,"Adjusted":148.08389}
{"Date":"12/02/22","Open":145.96001,"High":148,"Low":145.64999,"Close":147.81,"Volume":65447400,"Adjusted":147.58466}
{"Date":"12/05/22","Open":147.77,"High":150.92,"Low":145.77,"Close":146.63,"Volume":68826400,"Adjusted":146.40646}
{"Date":"12/06/22","Open":147.07001,"High":147.3,"Low":141.92,"Close":142.91,"Volume":64727200,"Adjusted":142.69214}
{"Date":"12/07/22","Open":142.19,"High":143.37,"Low":140,"Close":140.94,"Volume":69721100,"Adjusted":140.72514}
{"Date":"12/08/22","Open":142.36,"High":143.52,"Low":141.10001,"Close":142.64999,"Volume":62128300,"Adjusted":142.43253}
{"Date":"12/09/22","Open":142.34,"High":145.57001,"Low":140.89999,"Close":142.16,"Volume":76097000,"Adjusted":141.94328}
{"Date":"12/12/22","Open":142.7,"High":144.5,"Low":141.06,"Close":144.49001,"Volume":70462700,"Adjusted":144.26973}
{"Date":"12/13/22","Open":149.5,"High":149.97,"Low":144.24001,"Close":145.47,"Volume":93886200,"Adjusted":145.24823}
{"Date":"12/14/22","Open":145.35001,"High":146.66,"Low":141.16,"Close":143.21001,"Volume":82291200,"Adjusted":142.99168}
{"Date":"12/15/22","Open":141.11,"High":141.8,"Low":136.03,"Close":136.5,"Volume":98931900,"Adjusted":136.2919}
{"Date":"12/16/22","Open":136.69,"High":137.64999,"Low":133.73,"Close":134.50999,"Volume":160156900,"Adjusted":134.30493}
{"Date":"12/19/22","Open":135.11,"High":135.2,"Low":131.32001,"Close":132.37,"Volume":79592600,"Adjusted":132.1682}
{"Date":"12/20/22","Open":131.39,"High":133.25,"Low":129.89,"Close":132.3,"Volume":77432800,"Adjusted":132.09831}
{"Date":"12/21/22","Open":132.98,"High":136.81,"Low":132.75,"Close":135.45,"Volume":85928000,"Adjusted":135.2435}
{"Date":"12/22/22","Open":134.35001,"High":134.56,"Low":130.3,"Close":132.23,"Volume":77852100,"Adjusted":132.02841}
{"Date":"12/23/22","Open":130.92,"High":132.42,"Low":129.64,"Close":131.86,"Volume":63814900,"Adjusted":131.65898}
{"Date":"12/27/22","Open":131.38,"High":131.41,"Low":128.72,"Close":130.03,"Volume":69007800,"Adjusted":129.83177}
{"Date":"12/28/22","Open":129.67,"High":131.03,"Low":125.87,"Close":126.04,"Volume":85438400,"Adjusted":125.84785}
{"Date":"12/29/22","Open":127.99,"High":130.48,"Low":127.73,"Close":129.61,"Volume":75703700,"Adjusted":129.41241}
{"Date":"12/30/22","Open":128.41,"High":129.95,"Low":127.43,"Close":129.92999,"Volume":77034200,"Adjusted":129.73192}
{"Date":"01/03/23","Open":130.28,"High":130.89999,"Low":124.17,"Close":125.07,"Volume":112117500,"Adjusted":124.87933}
{"Date":"01/04/23","Open":126.89,"High":128.66,"Low":125.08,"Close":126.36,"Volume":89113600,"Adjusted":126.16737}
{"Date":"01/05/23","Open":127.13,"High":127.77,"Low":124.76,"Close":125.02,"Volume":80962700,"Adjusted":124.8294}
{"Date":"01/06/23","Open":126.01,"High":130.28999,"Low":124.89,"Close":129.62,"Volume":87754700,"Adjusted":129.42239}
{"Date":"01/09/23","Open":130.47,"High":133.41,"Low":129.89,"Close":130.14999,"Volume":70790800,"Adjusted":129.95158}
{"Date":"01/10/23","Open":130.25999,"High":131.25999,"Low":128.12,"Close":130.73,"Volume":63896200,"Adjusted":130.5307}
{"Date":"01/11/23","Open":131.25,"High":133.50999,"Low":130.46001,"Close":133.49001,"Volume":69458900,"Adjusted":133.2865}
{"Date":"01/12/23","Open":133.88,"High":134.25999,"Low":131.44,"Close":133.41,"Volume":71379600,"Adjusted":133.20662}
{"Date":"01/13/23","Open":132.03,"High":134.92,"Low":131.66,"Close":134.75999,"Volume":57809700,"Adjusted":134.55455}
{"Date":"01/17/23","Open":134.83,"High":137.28999,"Low":134.13,"Close":135.94,"Volume":63646600,"Adjusted":135.73276}
{"Date":"01/18/23","Open":136.82001,"High":138.61,"Low":135.03,"Close":135.21001,"Volume":69672800,"Adjusted":135.00388}
{"Date":"01/19/23","Open":134.08,"High":136.25,"Low":133.77,"Close":135.27,"Volume":58280400,"Adjusted":135.06378}
{"Date":"01/20/23","Open":135.28,"High":138.02,"Low":134.22,"Close":137.87,"Volume":80223600,"Adjusted":137.65981}
{"Date":"01/23/23","Open":138.12,"High":143.32001,"Low":137.89999,"Close":141.11,"Volume":81760300,"Adjusted":140.89488}
{"Date":"01/24/23","Open":140.31,"High":143.16,"Low":140.3,"Close":142.53,"Volume":66435100,"Adjusted":142.31271}
{"Date":"01/25/23","Open":140.89,"High":142.42999,"Low":138.81,"Close":141.86,"Volume":65799300,"Adjusted":141.64374}
{"Date":"01/26/23","Open":143.17,"High":144.25,"Low":141.89999,"Close":143.96001,"Volume":54105100,"Adjusted":143.74054}
{"Date":"01/27/23","Open":143.16,"High":147.23,"Low":143.08,"Close":145.92999,"Volume":70555800,"Adjusted":145.70752}
{"Date":"01/30/23","Open":144.96001,"High":145.55,"Low":142.85001,"Close":143,"Volume":64015300,"Adjusted":142.782}
{"Date":"01/31/23","Open":142.7,"High":144.34,"Low":142.28,"Close":144.28999,"Volume":65874500,"Adjusted":144.07002}
{"Date":"02/01/23","Open":143.97,"High":146.61,"Low":141.32001,"Close":145.42999,"Volume":77663600,"Adjusted":145.20828}
{"Date":"02/02/23","Open":148.89999,"High":151.17999,"Low":148.17,"Close":150.82001,"Volume":118339000,"Adjusted":150.59009}
{"Date":"02/03/23","Open":148.03,"High":157.38,"Low":147.83,"Close":154.5,"Volume":154357300,"Adjusted":154.26447}
{"Date":"02/06/23","Open":152.57001,"High":153.10001,"Low":150.78,"Close":151.73,"Volume":69858300,"Adjusted":151.49869}
{"Date":"02/07/23","Open":150.64,"High":155.23,"Low":150.64,"Close":154.64999,"Volume":83322600,"Adjusted":154.41423}
{"Date":"02/08/23","Open":153.88,"High":154.58,"Low":151.17,"Close":151.92,"Volume":64120100,"Adjusted":151.6884}
{"Date":"02/09/23","Open":153.78,"High":154.33,"Low":150.42,"Close":150.87,"Volume":56007100,"Adjusted":150.64}
{"Date":"02/10/23","Open":149.46001,"High":151.34,"Low":149.22,"Close":151.00999,"Volume":57450700,"Adjusted":151.00999}
{"Date":"02/13/23","Open":150.95,"High":154.25999,"Low":150.92,"Close":153.85001,"Volume":62199000,"Adjusted":153.85001}
{"Date":"02/14/23","Open":152.12,"High":153.77,"Low":150.86,"Close":153.2,"Volume":61707600,"Adjusted":153.2}
{"Date":"02/15/23","Open":153.11,"High":155.5,"Low":152.88,"Close":155.33,"Volume":65573800,"Adjusted":155.33}
{"Date":"02/16/23","Open":153.50999,"High":156.33,"Low":153.35001,"Close":153.71001,"Volume":68167900,"Adjusted":153.71001}
{"Date":"02/17/23","Open":152.35001,"High":153,"Low":150.85001,"Close":152.55,"Volume":59144100,"Adjusted":152.55}
{"Date":"02/21/23","Open":150.2,"High":151.3,"Low":148.41,"Close":148.48,"Volume":58867200,"Adjusted":148.48}
{"Date":"02/22/23","Open":148.87,"High":149.95,"Low":147.16,"Close":148.91,"Volume":51011300,"Adjusted":148.91}
{"Date":"02/23/23","Open":150.09,"High":150.34,"Low":147.24001,"Close":149.39999,"Volume":48394200,"Adjusted":149.39999}
{"Date":"02/24/23","Open":147.11,"High":147.19,"Low":145.72,"Close":146.71001,"Volume":55469600,"Adjusted":146.71001}
{"Date":"02/27/23","Open":147.71001,"High":149.17,"Low":147.45,"Close":147.92,"Volume":44998500,"Adjusted":147.92}
{"Date":"02/28/23","Open":147.05,"High":149.08,"Low":146.83,"Close":147.41,"Volume":50547000,"Adjusted":147.41}
{"Date":"03/01/23","Open":146.83,"High":147.23,"Low":145.00999,"Close":145.31,"Volume":55479000,"Adjusted":145.31}
{"Date":"03/02/23","Open":144.38,"High":146.71001,"Low":143.89999,"Close":145.91,"Volume":52238100,"Adjusted":145.91}
{"Date":"03/03/23","Open":148.03999,"High":151.11,"Low":147.33,"Close":151.03,"Volume":70732300,"Adjusted":151.03}
{"Date":"03/06/23","Open":153.78999,"High":156.3,"Low":153.46001,"Close":153.83,"Volume":87558000,"Adjusted":153.83}
{"Date":"03/07/23","Open":153.7,"High":154.03,"Low":151.13,"Close":151.60001,"Volume":56182000,"Adjusted":151.60001}
{"Date":"03/08/23","Open":152.81,"High":153.47,"Low":151.83,"Close":152.87,"Volume":47204800,"Adjusted":152.87}
{"Date":"03/09/23","Open":153.56,"High":154.53999,"Low":150.23,"Close":150.59,"Volume":53833600,"Adjusted":150.59}
{"Date":"03/10/23","Open":150.21001,"High":150.94,"Low":147.61,"Close":148.5,"Volume":68572400,"Adjusted":148.5}
{"Date":"03/13/23","Open":147.81,"High":153.14,"Low":147.7,"Close":150.47,"Volume":84457100,"Adjusted":150.47}
{"Date":"03/14/23","Open":151.28,"High":153.39999,"Low":150.10001,"Close":152.59,"Volume":73695900,"Adjusted":152.59}
{"Date":"03/15/23","Open":151.19,"High":153.25,"Low":149.92,"Close":152.99001,"Volume":77167900,"Adjusted":152.99001}
{"Date":"03/16/23","Open":152.16,"High":156.46001,"Low":151.64,"Close":155.85001,"Volume":76161100,"Adjusted":155.85001}
{"Date":"03/17/23","Open":156.08,"High":156.74001,"Low":154.28,"Close":155,"Volume":98944600,"Adjusted":155}
{"Date":"03/20/23","Open":155.07001,"High":157.82001,"Low":154.14999,"Close":157.39999,"Volume":73641400,"Adjusted":157.39999}
{"Date":"03/21/23","Open":157.32001,"High":159.39999,"Low":156.53999,"Close":159.28,"Volume":73938300,"Adjusted":159.28}
{"Date":"03/22/23","Open":159.3,"High":162.14,"Low":157.81,"Close":157.83,"Volume":75701800,"Adjusted":157.83}
{"Date":"03/23/23","Open":158.83,"High":161.55,"Low":157.67999,"Close":158.92999,"Volume":67622100,"Adjusted":158.92999}
{"Date":"03/24/23","Open":158.86,"High":160.34,"Low":157.85001,"Close":160.25,"Volume":59196500,"Adjusted":160.25}
{"Date":"03/27/23","Open":159.94,"High":160.77,"Low":157.87,"Close":158.28,"Volume":52390300,"Adjusted":158.28}
{"Date":"03/28/23","Open":157.97,"High":158.49001,"Low":155.98,"Close":157.64999,"Volume":45992200,"Adjusted":157.64999}
{"Date":"03/29/23","Open":159.37,"High":161.05,"Low":159.35001,"Close":160.77,"Volume":51305700,"Adjusted":160.77}
{"Date":"03/30/23","Open":161.53,"High":162.47,"Low":161.27,"Close":162.36,"Volume":49501700,"Adjusted":162.36}
{"Date":"03/31/23","Open":162.44,"High":165,"Low":161.91,"Close":164.89999,"Volume":68749800,"Adjusted":164.89999}
{"Date":"04/03/23","Open":164.27,"High":166.28999,"Low":164.22,"Close":166.17,"Volume":56976200,"Adjusted":166.17}
{"Date":"04/04/23","Open":166.60001,"High":166.84,"Low":165.11,"Close":165.63,"Volume":46278300,"Adjusted":165.63}
{"Date":"04/05/23","Open":164.74001,"High":165.05,"Low":161.8,"Close":163.75999,"Volume":51511700,"Adjusted":163.75999}
{"Date":"04/06/23","Open":162.42999,"High":164.96001,"Low":162,"Close":164.66,"Volume":45390100,"Adjusted":164.66}
{"Date":"04/10/23","Open":161.42,"High":162.03,"Low":160.08,"Close":162.03,"Volume":47716900,"Adjusted":162.03}
{"Date":"04/11/23","Open":162.35001,"High":162.36,"Low":160.50999,"Close":160.8,"Volume":47644200,"Adjusted":160.8}
{"Date":"04/12/23","Open":161.22,"High":162.06,"Low":159.78,"Close":160.10001,"Volume":50133100,"Adjusted":160.10001}
{"Date":"04/13/23","Open":161.63,"High":165.8,"Low":161.42,"Close":165.56,"Volume":68445600,"Adjusted":165.56}
{"Date":"04/14/23","Open":164.59,"High":166.32001,"Low":163.82001,"Close":165.21001,"Volume":49386500,"Adjusted":165.21001}
{"Date":"04/17/23","Open":165.09,"High":165.39,"Low":164.03,"Close":165.23,"Volume":41516200,"Adjusted":165.23}
{"Date":"04/18/23","Open":166.10001,"High":167.41,"Low":165.64999,"Close":166.47,"Volume":49923000,"Adjusted":166.47}
{"Date":"04/19/23","Open":165.8,"High":168.16,"Low":165.53999,"Close":167.63,"Volume":47720200,"Adjusted":167.63}
{"Date":"04/20/23","Open":166.09,"High":167.87,"Low":165.56,"Close":166.64999,"Volume":52456400,"Adjusted":166.64999}
{"Date":"04/21/23","Open":165.05,"High":166.45,"Low":164.49001,"Close":165.02,"Volume":58337300,"Adjusted":165.02}
{"Date":"04/24/23","Open":165,"High":165.60001,"Low":163.89,"Close":165.33,"Volume":41949600,"Adjusted":165.33}
{"Date":"04/25/23","Open":165.19,"High":166.31,"Low":163.73,"Close":163.77,"Volume":48714100,"Adjusted":163.77}
{"Date":"04/26/23","Open":163.06,"High":165.28,"Low":162.8,"Close":163.75999,"Volume":45498800,"Adjusted":163.75999}
{"Date":"04/27/23","Open":165.19,"High":168.56,"Low":165.19,"Close":168.41,"Volume":64902300,"Adjusted":168.41}
{"Date":"04/28/23","Open":168.49001,"High":169.85001,"Low":167.88,"Close":169.67999,"Volume":55209200,"Adjusted":169.67999}