{"Date":"01/02/13","Open":12.804,"High":12.905,"Low":12.663,"Close":12.8655,"Volume":65420000,"Adjusted":12.8655}
{"Date":"01/03/13","Open":12.8635,"High":13.044,"Low":12.8185,"Close":12.924,"Volume":55018000,"Adjusted":12.924}
{"Date":"01/04/13","Open":12.879,"High":12.99,"Low":12.8325,"Close":12.9575,"Volume":37484000,"Adjusted":12.9575}
{"Date":"01/07/13","Open":13.1485,"High":13.4865,"Low":13.1335,"Close":13.423,"Volume":98200000,"Adjusted":13.423}
{"Date":"01/08/13","Open":13.3535,"High":13.449,"Low":13.1785,"Close":13.319,"Volume":60214000,"Adjusted":13.319}
{"Date":"01/09/13","Open":13.4085,"High":13.475,"Low":13.27,"Close":13.3175,"Volume":45312000,"Adjusted":13.3175}
{"Date":"01/10/13","Open":13.427,"High":13.437,"Low":13.115,"Close":13.267,"Volume":57268000,"Adjusted":13.267}
{"Date":"01/11/13","Open":13.255,"High":13.4215,"Low":13.2055,"Close":13.397,"Volume":48266000,"Adjusted":13.397}
{"Date":"01/14/13","Open":13.4,"High":13.713,"Low":13.377,"Close":13.6365,"Volume":85500000,"Adjusted":13.6365}
{"Date":"01/15/13","Open":13.534,"High":13.6365,"Low":13.465,"Close":13.595,"Volume":46538000,"Adjusted":13.595}
{"Date":"01/16/13","Open":13.5265,"High":13.562,"Low":13.3915,"Close":13.4465,"Volume":41312000,"Adjusted":13.4465}
{"Date":"01/17/13","Open":13.575,"High":13.5985,"Low":13.4605,"Close":13.524,"Volume":37692000,"Adjusted":13.524}
{"Date":"01/18/13","Open":13.5415,"High":13.725,"Low":13.48,"Close":13.606,"Volume":58840000,"Adjusted":13.606}
{"Date":"01/22/13","Open":13.581,"High":13.605,"Low":13.4615,"Close":13.5095,"Volume":42754000,"Adjusted":13.5095}
{"Date":"01/23/13","Open":13.5285,"High":13.5545,"Low":13.3325,"Close":13.4055,"Volume":50178000,"Adjusted":13.4055}
{"Date":"01/24/13","Open":13.4685,"High":13.8325,"Low":13.4685,"Close":13.673,"Volume":68340000,"Adjusted":13.673}
{"Date":"01/25/13","Open":13.75,"High":14.236,"Low":13.72,"Close":14.1995,"Volume":99362000,"Adjusted":14.1995}
{"Date":"01/28/13","Open":14.189,"High":14.224,"Low":13.72,"Close":13.802,"Volume":86428000,"Adjusted":13.802}
{"Date":"01/29/13","Open":13.7675,"High":13.773,"Low":12.9175,"Close":13.0175,"Volume":203452000,"Adjusted":13.0175}
{"Date":"01/30/13","Open":14.15,"High":14.21,"Low":13.3555,"Close":13.638,"Volume":261508000,"Adjusted":13.638}
{"Date":"01/31/13","Open":13.552,"High":13.797,"Low":13.185,"Close":13.275,"Volume":135442000,"Adjusted":13.275}
{"Date":"02/01/13","Open":13.4465,"High":13.4465,"Low":13.14,"Close":13.25,"Volume":122300000,"Adjusted":13.25}
{"Date":"02/04/13","Open":13.139,"High":13.234,"Low":12.9535,"Close":12.999,"Volume":74472000,"Adjusted":12.999}
{"Date":"02/05/13","Open":13.1,"High":13.4015,"Low":13.073,"Close":13.3445,"Volume":80258000,"Adjusted":13.3445}
{"Date":"02/06/13","Open":13.258,"High":13.3445,"Low":13.0555,"Close":13.111,"Volume":55408000,"Adjusted":13.111}
{"Date":"02/07/13","Open":13.205,"High":13.205,"Low":12.7555,"Close":13.0115,"Volume":79514000,"Adjusted":13.0115}
{"Date":"02/08/13","Open":13.07,"High":13.2625,"Low":13.0275,"Close":13.0975,"Volume":77584000,"Adjusted":13.0975}
{"Date":"02/11/13","Open":13.16,"High":13.1625,"Low":12.83,"Close":12.8605,"Volume":68074000,"Adjusted":12.8605}
{"Date":"02/12/13","Open":12.9595,"High":13.008,"Low":12.85,"Close":12.935,"Volume":58874000,"Adjusted":12.935}
{"Date":"02/13/13","Open":13.0765,"High":13.498,"Low":13.015,"Close":13.4735,"Volume":105860000,"Adjusted":13.4735}
{"Date":"02/14/13","Open":13.3685,"High":13.5325,"Low":13.27,"Close":13.462,"Volume":69260000,"Adjusted":13.462}
{"Date":"02/15/13","Open":13.3815,"High":13.446,"Low":13.1555,"Close":13.2545,"Volume":79598000,"Adjusted":13.2545}
{"Date":"02/19/13","Open":13.2955,"High":13.5055,"Low":13.225,"Close":13.4875,"Volume":57084000,"Adjusted":13.4875}
{"Date":"02/20/13","Open":13.51,"High":13.715,"Low":13.3185,"Close":13.3205,"Volume":70578000,"Adjusted":13.3205}
{"Date":"02/21/13","Open":13.256,"High":13.474,"Low":13.1625,"Close":13.297,"Volume":72748000,"Adjusted":13.297}
{"Date":"02/22/13","Open":13.331,"High":13.3555,"Low":13.0805,"Close":13.271,"Volume":62496000,"Adjusted":13.271}
{"Date":"02/25/13","Open":13.347,"High":13.4345,"Low":12.9825,"Close":12.9935,"Volume":60648000,"Adjusted":12.9935}
{"Date":"02/26/13","Open":13.0445,"High":13.102,"Low":12.7865,"Close":12.968,"Volume":66972000,"Adjusted":12.968}
{"Date":"02/27/13","Open":12.97,"High":13.2915,"Low":12.843,"Close":13.1625,"Volume":58162000,"Adjusted":13.1625}
{"Date":"02/28/13","Open":13.0905,"High":13.35,"Low":13.0315,"Close":13.2135,"Volume":53344000,"Adjusted":13.2135}
{"Date":"03/01/13","Open":13.1635,"High":13.33,"Low":13.052,"Close":13.287,"Volume":59140000,"Adjusted":13.287}
{"Date":"03/04/13","Open":13.268,"High":13.665,"Low":13.207,"Close":13.6555,"Volume":69060000,"Adjusted":13.6555}
{"Date":"03/05/13","Open":13.7,"High":13.834,"Low":13.4995,"Close":13.7795,"Volume":73724000,"Adjusted":13.7795}
{"Date":"03/06/13","Open":13.788,"High":13.8245,"Low":13.5915,"Close":13.6895,"Volume":41014000,"Adjusted":13.6895}
{"Date":"03/07/13","Open":13.705,"High":13.74,"Low":13.5925,"Close":13.694,"Volume":38780000,"Adjusted":13.694}
{"Date":"03/08/13","Open":13.75,"High":13.772,"Low":13.575,"Close":13.7095,"Volume":37596000,"Adjusted":13.7095}
{"Date":"03/11/13","Open":13.6715,"High":13.6995,"Low":13.52,"Close":13.562,"Volume":38098000,"Adjusted":13.562}
{"Date":"03/12/13","Open":13.55,"High":13.87,"Low":13.518,"Close":13.7065,"Volume":64924000,"Adjusted":13.7065}
{"Date":"03/13/13","Open":13.762,"High":13.825,"Low":13.632,"Close":13.755,"Volume":37684000,"Adjusted":13.755}
{"Date":"03/14/13","Open":13.4835,"High":13.5,"Low":13.1765,"Close":13.287,"Volume":104534000,"Adjusted":13.287}
{"Date":"03/15/13","Open":13.249,"High":13.363,"Low":13.0025,"Close":13.091,"Volume":97318000,"Adjusted":13.091}
{"Date":"03/18/13","Open":12.965,"High":13.0745,"Low":12.856,"Close":12.8945,"Volume":54404000,"Adjusted":12.8945}
{"Date":"03/19/13","Open":12.92,"High":12.975,"Low":12.631,"Close":12.8205,"Volume":74770000,"Adjusted":12.8205}
{"Date":"03/20/13","Open":12.9025,"High":12.988,"Low":12.7275,"Close":12.864,"Volume":54778000,"Adjusted":12.864}
{"Date":"03/21/13","Open":12.8055,"High":12.85,"Low":12.634,"Close":12.6695,"Volume":56128000,"Adjusted":12.6695}
{"Date":"03/22/13","Open":12.7275,"High":12.8885,"Low":12.6035,"Close":12.8875,"Volume":62492000,"Adjusted":12.8875}
{"Date":"03/25/13","Open":12.929,"High":12.9715,"Low":12.725,"Close":12.801,"Volume":50278000,"Adjusted":12.801}
{"Date":"03/26/13","Open":12.8525,"High":13.074,"Low":12.814,"Close":13.0155,"Volume":48420000,"Adjusted":13.0155}
{"Date":"03/27/13","Open":12.9375,"High":13.2965,"Low":12.895,"Close":13.265,"Volume":57498000,"Adjusted":13.265}
{"Date":"03/28/13","Open":13.291,"High":13.369,"Low":13.203,"Close":13.3245,"Volume":49474000,"Adjusted":13.3245}
{"Date":"04/01/13","Open":13.349,"High":13.37,"Low":13.0505,"Close":13.0805,"Volume":50496000,"Adjusted":13.0805}
{"Date":"04/02/13","Open":13.12,"High":13.2945,"Low":13.0275,"Close":13.166,"Volume":52622000,"Adjusted":13.166}
{"Date":"04/03/13","Open":13.106,"High":13.1835,"Low":12.8875,"Close":12.9515,"Volume":48276000,"Adjusted":12.9515}
{"Date":"04/04/13","Open":12.9615,"High":13.0205,"Low":12.806,"Close":12.954,"Volume":39288000,"Adjusted":12.954}
{"Date":"04/05/13","Open":12.786,"High":12.809,"Low":12.6835,"Close":12.774,"Volume":51148000,"Adjusted":12.774}
{"Date":"04/08/13","Open":12.796,"High":12.984,"Low":12.7815,"Close":12.9475,"Volume":45912000,"Adjusted":12.9475}
{"Date":"04/09/13","Open":12.9425,"High":13.1305,"Low":12.85,"Close":13.057,"Volume":43132000,"Adjusted":13.057}
{"Date":"04/10/13","Open":13.089,"High":13.299,"Low":12.966,"Close":13.2385,"Volume":46450000,"Adjusted":13.2385}
{"Date":"04/11/13","Open":13.237,"High":13.5485,"Low":13.237,"Close":13.4925,"Volume":61810000,"Adjusted":13.4925}
{"Date":"04/12/13","Open":13.506,"High":13.6635,"Low":13.351,"Close":13.6435,"Volume":57326000,"Adjusted":13.6435}
{"Date":"04/15/13","Open":13.554,"High":13.756,"Low":13.355,"Close":13.386,"Volume":66520000,"Adjusted":13.386}
{"Date":"04/16/13","Open":13.4655,"High":13.64,"Low":13.403,"Close":13.617,"Volume":42744000,"Adjusted":13.617}
{"Date":"04/17/13","Open":13.54,"High":13.5425,"Low":13.2125,"Close":13.37,"Volume":62702000,"Adjusted":13.37}
{"Date":"04/18/13","Open":13.3405,"High":13.3495,"Low":12.83,"Close":12.971,"Volume":62752000,"Adjusted":12.971}
{"Date":"04/19/13","Open":12.908,"High":13.144,"Low":12.875,"Close":13.016,"Volume":52050000,"Adjusted":13.016}
{"Date":"04/22/13","Open":12.9675,"High":13.23,"Low":12.9015,"Close":13.1775,"Volume":42382000,"Adjusted":13.1775}
{"Date":"04/23/13","Open":13.225,"High":13.4935,"Low":13.225,"Close":13.445,"Volume":45412000,"Adjusted":13.445}
{"Date":"04/24/13","Open":13.475,"High":13.5735,"Low":13.3405,"Close":13.439,"Volume":37056000,"Adjusted":13.439}
{"Date":"04/25/13","Open":13.5765,"High":13.79,"Low":13.525,"Close":13.735,"Volume":122330000,"Adjusted":13.735}
{"Date":"04/26/13","Open":13.4985,"High":13.601,"Low":12.6405,"Close":12.7405,"Volume":280600000,"Adjusted":12.7405}
{"Date":"04/29/13","Open":12.745,"High":12.8505,"Low":12.4575,"Close":12.487,"Volume":142340000,"Adjusted":12.487}
{"Date":"04/30/13","Open":12.4685,"High":12.734,"Low":12.428,"Close":12.6905,"Volume":84976000,"Adjusted":12.6905}
{"Date":"05/01/13","Open":12.695,"High":12.71,"Low":12.2875,"Close":12.4115,"Volume":87828000,"Adjusted":12.4115}
{"Date":"05/02/13","Open":12.447,"High":12.6465,"Low":12.289,"Close":12.6275,"Volume":78724000,"Adjusted":12.6275}
{"Date":"05/03/13","Open":12.807,"High":12.9625,"Low":12.735,"Close":12.9025,"Volume":70280000,"Adjusted":12.9025}
{"Date":"05/06/13","Open":12.9045,"High":12.975,"Low":12.671,"Close":12.786,"Volume":46956000,"Adjusted":12.786}
{"Date":"05/07/13","Open":12.8155,"High":12.987,"Low":12.6455,"Close":12.8865,"Volume":62674000,"Adjusted":12.8865}
{"Date":"05/08/13","Open":12.8435,"High":13.015,"Low":12.7665,"Close":12.934,"Volume":53540000,"Adjusted":12.934}
{"Date":"05/09/13","Open":12.9365,"High":13.1775,"Low":12.844,"Close":13.008,"Volume":55386000,"Adjusted":13.008}
{"Date":"05/10/13","Open":13.044,"High":13.1825,"Low":13.0105,"Close":13.1815,"Volume":62906000,"Adjusted":13.1815}
{"Date":"05/13/13","Open":13.1385,"High":13.294,"Low":13.1,"Close":13.2255,"Volume":42990000,"Adjusted":13.2255}
{"Date":"05/14/13","Open":13.225,"High":13.47,"Low":13.2015,"Close":13.4165,"Volume":54000000,"Adjusted":13.4165}
{"Date":"05/15/13","Open":13.3535,"High":13.4525,"Low":13.228,"Close":13.328,"Volume":54410000,"Adjusted":13.328}
{"Date":"05/16/13","Open":13.298,"High":13.4215,"Low":13.1925,"Close":13.206,"Volume":32870000,"Adjusted":13.206}
{"Date":"05/17/13","Open":13.2915,"High":13.499,"Low":13.25,"Close":13.495,"Volume":50546000,"Adjusted":13.495}
{"Date":"05/20/13","Open":13.45,"High":13.5895,"Low":13.325,"Close":13.3815,"Volume":44180000,"Adjusted":13.3815}
{"Date":"05/21/13","Open":13.437,"High":13.5385,"Low":13.383,"Close":13.443,"Volume":34824000,"Adjusted":13.443}
{"Date":"05/22/13","Open":13.3695,"High":13.3795,"Low":13.04,"Close":13.148,"Volume":66640000,"Adjusted":13.148}
{"Date":"05/23/13","Open":13.0245,"High":13.1585,"Low":12.9795,"Close":13.09,"Volume":40006000,"Adjusted":13.09}
{"Date":"05/24/13","Open":12.9925,"High":13.0965,"Low":12.917,"Close":13.087,"Volume":33926000,"Adjusted":13.087}
{"Date":"05/28/13","Open":13.324,"High":13.555,"Low":13.3,"Close":13.3645,"Volume":69420000,"Adjusted":13.3645}
{"Date":"05/29/13","Open":13.273,"High":13.4125,"Low":13.242,"Close":13.2765,"Volume":38068000,"Adjusted":13.2765}
{"Date":"05/30/13","Open":13.2855,"High":13.4285,"Low":13.2805,"Close":13.3415,"Volume":33350000,"Adjusted":13.3415}
{"Date":"05/31/13","Open":13.3,"High":13.5955,"Low":13.297,"Close":13.46,"Volume":67486000,"Adjusted":13.46}
{"Date":"06/03/13","Open":13.448,"High":13.4555,"Low":13.1475,"Close":13.344,"Volume":50878000,"Adjusted":13.344}
{"Date":"06/04/13","Open":13.35,"High":13.444,"Low":13.151,"Close":13.285,"Volume":41772000,"Adjusted":13.285}
{"Date":"06/05/13","Open":13.2905,"High":13.583,"Low":13.251,"Close":13.3585,"Volume":70246000,"Adjusted":13.3585}
{"Date":"06/06/13","Open":13.3875,"High":13.525,"Low":13.2105,"Close":13.3915,"Volume":49526000,"Adjusted":13.3915}
{"Date":"06/07/13","Open":13.487,"High":14.005,"Low":13.4565,"Close":13.8435,"Volume":92652000,"Adjusted":13.8435}
{"Date":"06/10/13","Open":13.834,"High":14.1235,"Low":13.762,"Close":14.0535,"Volume":61730000,"Adjusted":14.0535}
{"Date":"06/11/13","Open":13.8,"High":13.9205,"Low":13.712,"Close":13.739,"Volume":61956000,"Adjusted":13.739}
{"Date":"06/12/13","Open":13.83,"High":13.84,"Low":13.5225,"Close":13.5835,"Volume":44778000,"Adjusted":13.5835}
{"Date":"06/13/13","Open":13.575,"High":13.84,"Low":13.5145,"Close":13.7895,"Volume":52996000,"Adjusted":13.7895}
{"Date":"06/14/13","Open":13.75,"High":13.8535,"Low":13.672,"Close":13.6995,"Volume":43016000,"Adjusted":13.6995}
{"Date":"06/17/13","Open":13.8175,"High":14.01,"Low":13.7825,"Close":13.903,"Volume":57680000,"Adjusted":13.903}
{"Date":"06/18/13","Open":13.954,"High":14.1455,"Low":13.9055,"Close":14.088,"Volume":42922000,"Adjusted":14.088}
{"Date":"06/19/13","Open":14.063,"High":14.167,"Low":13.8935,"Close":13.908,"Volume":56550000,"Adjusted":13.908}
{"Date":"06/20/13","Open":13.757,"High":13.93,"Low":13.6195,"Close":13.672,"Volume":59680000,"Adjusted":13.672}
{"Date":"06/21/13","Open":13.7285,"High":13.792,"Low":13.4895,"Close":13.668,"Volume":84020000,"Adjusted":13.668}
{"Date":"06/24/13","Open":13.5645,"High":13.658,"Low":13.25,"Close":13.5305,"Volume":77276000,"Adjusted":13.5305}
{"Date":"06/25/13","Open":13.615,"High":13.6735,"Low":13.45,"Close":13.6045,"Volume":48992000,"Adjusted":13.6045}
{"Date":"06/26/13","Open":13.699,"High":13.899,"Low":13.675,"Close":13.8785,"Volume":60590000,"Adjusted":13.8785}
{"Date":"06/27/13","Open":13.959,"High":14.01,"Low":13.727,"Close":13.8775,"Volume":50390000,"Adjusted":13.8775}
{"Date":"06/28/13","Open":13.8095,"High":13.9915,"Low":13.8095,"Close":13.8845,"Volume":63866000,"Adjusted":13.8845}
{"Date":"07/01/13","Open":13.95,"High":14.1645,"Low":13.858,"Close":14.105,"Volume":57764000,"Adjusted":14.105}
{"Date":"07/02/13","Open":14.052,"High":14.329,"Low":14.0295,"Close":14.1865,"Volume":64764000,"Adjusted":14.1865}
{"Date":"07/03/13","Open":14.1,"High":14.27,"Low":14.1,"Close":14.2015,"Volume":27460000,"Adjusted":14.2015}
{"Date":"07/05/13","Open":14.25,"High":14.319,"Low":14.1035,"Close":14.294,"Volume":39708000,"Adjusted":14.294}
{"Date":"07/08/13","Open":14.321,"High":14.5835,"Low":14.307,"Close":14.5295,"Volume":60934000,"Adjusted":14.5295}
{"Date":"07/09/13","Open":14.55,"High":14.6285,"Low":14.4005,"Close":14.5765,"Volume":55512000,"Adjusted":14.5765}
{"Date":"07/10/13","Open":14.5705,"High":14.667,"Low":14.47,"Close":14.6165,"Volume":36204000,"Adjusted":14.6165}
{"Date":"07/11/13","Open":14.7495,"High":15.0345,"Low":14.605,"Close":14.983,"Volume":80146000,"Adjusted":14.983}
{"Date":"07/12/13","Open":14.9345,"High":15.3775,"Low":14.925,"Close":15.3775,"Volume":90786000,"Adjusted":15.3775}
{"Date":"07/15/13","Open":15.3635,"High":15.3995,"Low":15.2175,"Close":15.3285,"Volume":44912000,"Adjusted":15.3285}
{"Date":"07/16/13","Open":15.365,"High":15.4695,"Low":15.2755,"Close":15.3435,"Volume":53204000,"Adjusted":15.3435}
{"Date":"07/17/13","Open":15.3485,"High":15.44,"Low":15.2845,"Close":15.4345,"Volume":40594000,"Adjusted":15.4345}
{"Date":"07/18/13","Open":15.3135,"High":15.317,"Low":15.0935,"Close":15.2055,"Volume":61276000,"Adjusted":15.2055}
{"Date":"07/19/13","Open":15.2195,"High":15.2895,"Low":15.0955,"Close":15.2615,"Volume":59462000,"Adjusted":15.2615}
{"Date":"07/22/13","Open":15.4625,"High":15.4625,"Low":15.1,"Close":15.174,"Volume":50414000,"Adjusted":15.174}
{"Date":"07/23/13","Open":15.158,"High":15.253,"Low":15.028,"Close":15.053,"Volume":39992000,"Adjusted":15.053}
{"Date":"07/24/13","Open":15.151,"High":15.192,"Low":14.902,"Close":14.947,"Volume":40010000,"Adjusted":14.947}
{"Date":"07/25/13","Open":14.95,"High":15.225,"Low":14.8375,"Close":15.17,"Volume":108116000,"Adjusted":15.17}
{"Date":"07/26/13","Open":14.9775,"High":15.681,"Low":14.7775,"Close":15.6005,"Volume":176350000,"Adjusted":15.6005}
{"Date":"07/29/13","Open":15.5535,"High":15.65,"Low":15.295,"Close":15.305,"Volume":64236000,"Adjusted":15.305}
{"Date":"07/30/13","Open":15.386,"High":15.489,"Low":15.0785,"Close":15.1205,"Volume":61068000,"Adjusted":15.1205}
{"Date":"07/31/13","Open":15.1955,"High":15.2575,"Low":15.05,"Close":15.061,"Volume":37826000,"Adjusted":15.061}
{"Date":"08/01/13","Open":15.154,"High":15.3105,"Low":14.945,"Close":15.2785,"Volume":59434000,"Adjusted":15.2785}
{"Date":"08/02/13","Open":15.2315,"High":15.2665,"Low":15.075,"Close":15.2105,"Volume":50052000,"Adjusted":15.2105}
{"Date":"08/05/13","Open":15.17,"High":15.181,"Low":14.915,"Close":15.0495,"Volume":44664000,"Adjusted":15.0495}
{"Date":"08/06/13","Open":15.0255,"High":15.068,"Low":14.876,"Close":15.0375,"Volume":36980000,"Adjusted":15.0375}
{"Date":"08/07/13","Open":15.0075,"High":15.0495,"Low":14.8075,"Close":14.8455,"Volume":39220000,"Adjusted":14.8455}
{"Date":"08/08/13","Open":14.926,"High":14.926,"Low":14.6275,"Close":14.787,"Volume":46868000,"Adjusted":14.787}
{"Date":"08/09/13","Open":14.784,"High":14.9635,"Low":14.715,"Close":14.863,"Volume":39006000,"Adjusted":14.863}
{"Date":"08/12/13","Open":14.7895,"High":14.954,"Low":14.763,"Close":14.8345,"Volume":30090000,"Adjusted":14.8345}
{"Date":"08/13/13","Open":14.794,"High":14.8185,"Low":14.5335,"Close":14.6985,"Volume":46998000,"Adjusted":14.6985}
{"Date":"08/14/13","Open":14.7145,"High":14.7145,"Low":14.527,"Close":14.567,"Volume":28300000,"Adjusted":14.567}
{"Date":"08/15/13","Open":14.4395,"High":14.465,"Low":14.2575,"Close":14.3235,"Volume":45228000,"Adjusted":14.3235}
{"Date":"08/16/13","Open":14.3275,"High":14.4165,"Low":14.225,"Close":14.241,"Volume":48450000,"Adjusted":14.241}
{"Date":"08/19/13","Open":14.2595,"High":14.478,"Low":14.174,"Close":14.2785,"Volume":49548000,"Adjusted":14.2785}
{"Date":"08/20/13","Open":14.294,"High":14.4755,"Low":14.287,"Close":14.3545,"Volume":31726000,"Adjusted":14.3545}
{"Date":"08/21/13","Open":14.2545,"High":14.425,"Low":14.1915,"Close":14.2285,"Volume":36306000,"Adjusted":14.2285}
{"Date":"08/22/13","Open":14.24,"High":14.4935,"Low":14.24,"Close":14.4865,"Volume":28452000,"Adjusted":14.4865}
{"Date":"08/23/13","Open":14.5605,"High":14.575,"Low":14.395,"Close":14.5005,"Volume":39238000,"Adjusted":14.5005}
{"Date":"08/26/13","Open":14.5215,"High":14.5525,"Low":14.281,"Close":14.3105,"Volume":34234000,"Adjusted":14.3105}
{"Date":"08/27/13","Open":14.1935,"High":14.264,"Low":13.987,"Close":14.0465,"Volume":49520000,"Adjusted":14.0465}
{"Date":"08/28/13","Open":14.018,"High":14.15,"Low":13.9665,"Close":14.079,"Volume":29142000,"Adjusted":14.079}
{"Date":"08/29/13","Open":14.0725,"High":14.299,"Low":14,"Close":14.199,"Volume":31328000,"Adjusted":14.199}
{"Date":"08/30/13","Open":14.2295,"High":14.2435,"Low":14,"Close":14.049,"Volume":30694000,"Adjusted":14.049}
{"Date":"09/03/13","Open":14.2365,"High":14.5695,"Low":14.2085,"Close":14.44,"Volume":57952000,"Adjusted":14.44}
{"Date":"09/04/13","Open":14.4165,"High":14.7615,"Low":14.379,"Close":14.682,"Volume":48772000,"Adjusted":14.682}
{"Date":"09/05/13","Open":14.6815,"High":14.85,"Low":14.6355,"Close":14.705,"Volume":36332000,"Adjusted":14.705}
{"Date":"09/06/13","Open":14.7665,"High":14.944,"Low":14.54,"Close":14.793,"Volume":45840000,"Adjusted":14.793}
{"Date":"09/09/13","Open":14.861,"High":14.998,"Low":14.83,"Close":14.9855,"Volume":32872000,"Adjusted":14.9855}
{"Date":"09/10/13","Open":15.0275,"High":15.05,"Low":14.861,"Close":15.018,"Volume":35568000,"Adjusted":15.018}
{"Date":"09/11/13","Open":14.9455,"High":15.093,"Low":14.892,"Close":14.982,"Volume":34852000,"Adjusted":14.982}
{"Date":"09/12/13","Open":14.9695,"High":15.1,"Low":14.883,"Close":14.943,"Volume":32124000,"Adjusted":14.943}
{"Date":"09/13/13","Open":15.007,"High":15.011,"Low":14.81,"Close":14.896,"Volume":27012000,"Adjusted":14.896}
{"Date":"09/16/13","Open":14.991,"High":15.05,"Low":14.763,"Close":14.803,"Volume":36168000,"Adjusted":14.803}
{"Date":"09/17/13","Open":14.8815,"High":15.2325,"Low":14.8005,"Close":15.2085,"Volume":45930000,"Adjusted":15.2085}
{"Date":"09/18/13","Open":15.203,"High":15.637,"Low":15.1455,"Close":15.6015,"Volume":58928000,"Adjusted":15.6015}
{"Date":"09/19/13","Open":15.6885,"High":15.727,"Low":15.552,"Close":15.603,"Volume":47018000,"Adjusted":15.603}
{"Date":"09/20/13","Open":15.627,"High":16.0285,"Low":15.6205,"Close":15.817,"Volume":106046000,"Adjusted":15.817}
{"Date":"09/23/13","Open":15.7005,"High":15.795,"Low":15.4385,"Close":15.5745,"Volume":37698000,"Adjusted":15.5745}
{"Date":"09/24/13","Open":15.6215,"High":15.904,"Low":15.564,"Close":15.7065,"Volume":40672000,"Adjusted":15.7065}
{"Date":"09/25/13","Open":15.7265,"High":15.8355,"Low":15.5375,"Close":15.6325,"Volume":40172000,"Adjusted":15.6325}
{"Date":"09/26/13","Open":15.695,"High":15.9685,"Low":15.663,"Close":15.906,"Volume":39798000,"Adjusted":15.906}
{"Date":"09/27/13","Open":15.846,"High":15.8605,"Low":15.6675,"Close":15.8005,"Volume":33150000,"Adjusted":15.8005}
{"Date":"09/30/13","Open":15.6705,"High":15.7655,"Low":15.553,"Close":15.632,"Volume":32472000,"Adjusted":15.632}
{"Date":"10/01/13","Open":15.711,"High":16.05,"Low":15.6825,"Close":16.0475,"Volume":47928000,"Adjusted":16.0475}
{"Date":"10/02/13","Open":15.902,"High":16.0865,"Low":15.876,"Close":16.0255,"Volume":44348000,"Adjusted":16.0255}
{"Date":"10/03/13","Open":16.0195,"High":16.146,"Low":15.651,"Close":15.738,"Volume":53496000,"Adjusted":15.738}
{"Date":"10/04/13","Open":15.7565,"High":15.96,"Low":15.631,"Close":15.952,"Volume":36300000,"Adjusted":15.952}
{"Date":"10/07/13","Open":15.762,"High":15.767,"Low":15.487,"Close":15.5015,"Volume":41664000,"Adjusted":15.5015}
{"Date":"10/08/13","Open":15.575,"High":15.5775,"Low":15.0135,"Close":15.1615,"Volume":63324000,"Adjusted":15.1615}
{"Date":"10/09/13","Open":15.171,"High":15.175,"Low":14.825,"Close":14.9115,"Volume":64948000,"Adjusted":14.9115}
{"Date":"10/10/13","Open":15.2315,"High":15.335,"Low":15.1295,"Close":15.2585,"Volume":51102000,"Adjusted":15.2585}
{"Date":"10/11/13","Open":15.2385,"High":15.5465,"Low":15.192,"Close":15.5445,"Volume":43262000,"Adjusted":15.5445}
{"Date":"10/14/13","Open":15.461,"High":15.5825,"Low":15.35,"Close":15.535,"Volume":38782000,"Adjusted":15.535}
{"Date":"10/15/13","Open":15.4935,"High":15.5395,"Low":15.263,"Close":15.32,"Volume":45222000,"Adjusted":15.32}
{"Date":"10/16/13","Open":15.419,"High":15.54,"Low":15.2775,"Close":15.5245,"Volume":43414000,"Adjusted":15.5245}
{"Date":"10/17/13","Open":15.3535,"High":15.55,"Low":15.262,"Close":15.5385,"Volume":52968000,"Adjusted":15.5385}
{"Date":"10/18/13","Open":15.968,"High":16.5945,"Low":15.8375,"Close":16.4465,"Volume":119396000,"Adjusted":16.4465}
{"Date":"10/21/13","Open":16.4945,"High":16.5,"Low":16.19,"Close":16.322,"Volume":50446000,"Adjusted":16.322}
{"Date":"10/22/13","Open":16.386,"High":16.8555,"Low":16.284,"Close":16.627,"Volume":78710000,"Adjusted":16.627}
{"Date":"10/23/13","Open":16.542,"High":16.586,"Low":16.203,"Close":16.338,"Volume":56364000,"Adjusted":16.338}
{"Date":"10/24/13","Open":16.4815,"High":16.6325,"Low":16.3375,"Close":16.6105,"Volume":117694000,"Adjusted":16.6105}
{"Date":"10/25/13","Open":17.93,"High":18.42,"Low":17.631,"Close":18.1695,"Volume":240736000,"Adjusted":18.1695}
{"Date":"10/28/13","Open":17.996,"High":18.1375,"Low":17.86,"Close":17.908,"Volume":72716000,"Adjusted":17.908}
{"Date":"10/29/13","Open":17.948,"High":18.1445,"Low":17.8145,"Close":18.135,"Volume":43708000,"Adjusted":18.135}
{"Date":"10/30/13","Open":18.131,"High":18.25,"Low":17.9325,"Close":18.054,"Volume":90044000,"Adjusted":18.054}
{"Date":"10/31/13","Open":18.0865,"High":18.3,"Low":17.95,"Close":18.2015,"Volume":49336000,"Adjusted":18.2015}
{"Date":"11/01/13","Open":18.2815,"High":18.2885,"Low":17.805,"Close":17.95,"Volume":66620000,"Adjusted":17.95}
{"Date":"11/04/13","Open":18.006,"High":18.05,"Low":17.72,"Close":17.937,"Volume":38768000,"Adjusted":17.937}
{"Date":"11/05/13","Open":17.839,"High":18.0085,"Low":17.742,"Close":17.9445,"Volume":40142000,"Adjusted":17.9445}
{"Date":"11/06/13","Open":18.0225,"High":18.1435,"Low":17.725,"Close":17.809,"Volume":45646000,"Adjusted":17.809}
{"Date":"11/07/13","Open":17.793,"High":17.895,"Low":17.094,"Close":17.178,"Volume":84926000,"Adjusted":17.178}
{"Date":"11/08/13","Open":17.2975,"High":17.5525,"Low":17.202,"Close":17.5155,"Volume":53138000,"Adjusted":17.5155}
{"Date":"11/11/13","Open":17.5295,"High":17.7685,"Low":17.403,"Close":17.719,"Volume":45234000,"Adjusted":17.719}
{"Date":"11/12/13","Open":17.6495,"High":17.774,"Low":17.364,"Close":17.4765,"Volume":46862000,"Adjusted":17.4765}
{"Date":"11/13/13","Open":17.37,"High":17.811,"Low":17.284,"Close":17.811,"Volume":55466000,"Adjusted":17.811}
{"Date":"11/14/13","Open":17.8695,"High":18.447,"Low":17.8215,"Close":18.37,"Volume":83196000,"Adjusted":18.37}
{"Date":"11/15/13","Open":18.3815,"High":18.645,"Low":18.2775,"Close":18.4585,"Volume":89832000,"Adjusted":18.4585}
{"Date":"11/18/13","Open":18.514,"High":18.6745,"Low":18.2335,"Close":18.309,"Volume":54748000,"Adjusted":18.309}
{"Date":"11/19/13","Open":18.291,"High":18.439,"Low":18.125,"Close":18.247,"Volume":38096000,"Adjusted":18.247}
{"Date":"11/20/13","Open":18.378,"High":18.378,"Low":18.0225,"Close":18.1285,"Volume":35430000,"Adjusted":18.1285}
{"Date":"11/21/13","Open":18.2025,"High":18.4625,"Low":18.165,"Close":18.446,"Volume":39292000,"Adjusted":18.446}
{"Date":"11/22/13","Open":18.5,"High":18.725,"Low":18.3155,"Close":18.6155,"Volume":59310000,"Adjusted":18.6155}
{"Date":"11/25/13","Open":18.691,"High":18.8895,"Low":18.659,"Close":18.832,"Volume":59446000,"Adjusted":18.832}
{"Date":"11/26/13","Open":18.8805,"High":19.125,"Low":18.741,"Close":19.0685,"Volume":54488000,"Adjusted":19.0685}
{"Date":"11/27/13","Open":19.175,"High":19.35,"Low":19.1305,"Close":19.3355,"Volume":45394000,"Adjusted":19.3355}
{"Date":"11/29/13","Open":19.455,"High":19.705,"Low":19.431,"Close":19.681,"Volume":48120000,"Adjusted":19.681}
{"Date":"12/02/13","Open":19.95,"High":19.95,"Low":19.455,"Close":19.615,"Volume":94280000,"Adjusted":19.615}
{"Date":"12/03/13","Open":19.5055,"High":19.5475,"Low":19.155,"Close":19.233,"Volume":74058000,"Adjusted":19.233}
{"Date":"12/04/13","Open":19.175,"High":19.4845,"Low":19.0745,"Close":19.298,"Volume":47106000,"Adjusted":19.298}
{"Date":"12/05/13","Open":19.3325,"High":19.3325,"Low":19.0685,"Close":19.2245,"Volume":38130000,"Adjusted":19.2245}
{"Date":"12/06/13","Open":19.4175,"High":19.4175,"Low":19.1915,"Close":19.3475,"Volume":39694000,"Adjusted":19.3475}
{"Date":"12/09/13","Open":19.4055,"High":19.4105,"Low":19.1285,"Close":19.2445,"Volume":55236000,"Adjusted":19.2445}
{"Date":"12/10/13","Open":19.187,"High":19.453,"Low":19.151,"Close":19.389,"Volume":54736000,"Adjusted":19.389}
{"Date":"12/11/13","Open":19.367,"High":19.449,"Low":19.1,"Close":19.1095,"Volume":49026000,"Adjusted":19.1095}
{"Date":"12/12/13","Open":19.063,"High":19.25,"Low":18.975,"Close":19.0625,"Volume":42474000,"Adjusted":19.0625}
{"Date":"12/13/13","Open":19.266,"High":19.471,"Low":19.19,"Close":19.212,"Volume":60500000,"Adjusted":19.212}
{"Date":"12/16/13","Open":19.2515,"High":19.585,"Low":19.25,"Close":19.4485,"Volume":45034000,"Adjusted":19.4485}
{"Date":"12/17/13","Open":19.5325,"High":19.568,"Low":19.325,"Close":19.3825,"Volume":46878000,"Adjusted":19.3825}
{"Date":"12/18/13","Open":19.4615,"High":19.815,"Low":19.155,"Close":19.798,"Volume":69782000,"Adjusted":19.798}
{"Date":"12/19/13","Open":19.7135,"High":19.8645,"Low":19.63,"Close":19.7595,"Volume":48544000,"Adjusted":19.7595}
{"Date":"12/20/13","Open":19.8275,"High":20.236,"Low":19.789,"Close":20.11,"Volume":100678000,"Adjusted":20.11}
{"Date":"12/23/13","Open":20.1845,"High":20.25,"Low":19.96,"Close":20.146,"Volume":53190000,"Adjusted":20.146}
{"Date":"12/24/13","Open":20.126,"High":20.186,"Low":19.8185,"Close":19.96,"Volume":27608000,"Adjusted":19.96}
{"Date":"12/26/13","Open":20.0895,"High":20.226,"Low":19.8405,"Close":20.2195,"Volume":37370000,"Adjusted":20.2195}
{"Date":"12/27/13","Open":20.2325,"High":20.2815,"Low":19.8125,"Close":19.904,"Volume":39738000,"Adjusted":19.904}
{"Date":"12/30/13","Open":19.9705,"High":19.996,"Low":19.6225,"Close":19.6685,"Volume":49742000,"Adjusted":19.6685}
{"Date":"12/31/13","Open":19.729,"High":19.9415,"Low":19.69,"Close":19.9395,"Volume":39930000,"Adjusted":19.9395}
{"Date":"01/02/14","Open":19.94,"High":19.968,"Low":19.701,"Close":19.8985,"Volume":42756000,"Adjusted":19.8985}
{"Date":"01/03/14","Open":19.9145,"High":20.1355,"Low":19.811,"Close":19.822,"Volume":44204000,"Adjusted":19.822}
{"Date":"01/06/14","Open":19.7925,"High":19.85,"Low":19.421,"Close":19.6815,"Volume":63412000,"Adjusted":19.6815}
{"Date":"01/07/14","Open":19.752,"High":19.9235,"Low":19.7145,"Close":19.9015,"Volume":38320000,"Adjusted":19.9015}
{"Date":"01/08/14","Open":19.9235,"High":20.15,"Low":19.802,"Close":20.096,"Volume":46330000,"Adjusted":20.096}
{"Date":"01/09/14","Open":20.1855,"High":20.3445,"Low":19.922,"Close":20.0505,"Volume":42060000,"Adjusted":20.0505}
{"Date":"01/10/14","Open":20.1265,"High":20.188,"Low":19.69,"Close":19.883,"Volume":53590000,"Adjusted":19.883}
{"Date":"01/13/14","Open":19.899,"High":19.989,"Low":19.4225,"Close":19.549,"Volume":56898000,"Adjusted":19.549}
{"Date":"01/14/14","Open":19.6065,"High":19.9315,"Low":19.5645,"Close":19.877,"Volume":46802000,"Adjusted":19.877}
{"Date":"01/15/14","Open":19.947,"High":19.9655,"Low":19.6265,"Close":19.7935,"Volume":53566000,"Adjusted":19.7935}
{"Date":"01/16/14","Open":19.684,"High":19.9645,"Low":19.4705,"Close":19.79,"Volume":52024000,"Adjusted":19.79}
{"Date":"01/17/14","Open":19.713,"High":20.1745,"Low":19.683,"Close":19.9805,"Volume":90102000,"Adjusted":19.9805}
{"Date":"01/21/14","Open":20.15,"High":20.39,"Low":20.08,"Close":20.3525,"Volume":62442000,"Adjusted":20.3525}
{"Date":"01/22/14","Open":20.4,"High":20.403,"Low":20.1,"Close":20.227,"Volume":41210000,"Adjusted":20.227}
{"Date":"01/23/14","Open":20.05,"High":20.3085,"Low":19.8895,"Close":19.9935,"Volume":60508000,"Adjusted":19.9935}
{"Date":"01/24/14","Open":19.908,"High":20.01,"Low":19.3635,"Close":19.38,"Volume":89168000,"Adjusted":19.38}
{"Date":"01/27/14","Open":19.525,"High":19.705,"Low":19.0245,"Close":19.314,"Volume":78736000,"Adjusted":19.314}
{"Date":"01/28/14","Open":19.37,"High":19.737,"Low":19.356,"Close":19.7215,"Volume":57890000,"Adjusted":19.7215}
{"Date":"01/29/14","Open":19.608,"High":19.6425,"Low":19.162,"Close":19.21,"Volume":67646000,"Adjusted":19.21}
{"Date":"01/30/14","Open":19.6885,"High":20.3125,"Low":19.385,"Close":20.1505,"Volume":209478000,"Adjusted":20.1505}
{"Date":"01/31/14","Open":18.588,"High":18.7725,"Low":17.888,"Close":17.9345,"Volume":323096000,"Adjusted":17.9345}
{"Date":"02/03/14","Open":17.949,"High":18.0425,"Low":17.005,"Close":17.3075,"Volume":205616000,"Adjusted":17.3075}
{"Date":"02/04/14","Open":17.4795,"High":17.7,"Low":17.201,"Close":17.3975,"Volume":96258000,"Adjusted":17.3975}
{"Date":"02/05/14","Open":17.3,"High":17.4685,"Low":16.8865,"Close":17.3225,"Volume":88708000,"Adjusted":17.3225}
{"Date":"02/06/14","Open":17.37,"High":17.741,"Low":17.37,"Close":17.7295,"Volume":66714000,"Adjusted":17.7295}
{"Date":"02/07/14","Open":17.949,"High":18.09,"Low":17.6245,"Close":18.054,"Volume":86610000,"Adjusted":18.054}
{"Date":"02/10/14","Open":18.0805,"High":18.25,"Low":17.9675,"Close":18.0435,"Volume":68994000,"Adjusted":18.0435}
{"Date":"02/11/14","Open":18.092,"High":18.1805,"Low":17.8125,"Close":18.0895,"Volume":64442000,"Adjusted":18.0895}
{"Date":"02/12/14","Open":17.8215,"High":17.8875,"Low":17.316,"Close":17.4625,"Volume":131754000,"Adjusted":17.4625}
{"Date":"02/13/14","Open":17.385,"High":17.86,"Low":17.325,"Close":17.86,"Volume":83500000,"Adjusted":17.86}
{"Date":"02/14/14","Open":17.967,"High":17.967,"Low":17.6675,"Close":17.8675,"Volume":70404000,"Adjusted":17.8675}
{"Date":"02/18/14","Open":17.764,"High":17.7865,"Low":17.4725,"Close":17.6825,"Volume":99960000,"Adjusted":17.6825}
{"Date":"02/19/14","Open":17.632,"High":17.727,"Low":17.305,"Close":17.369,"Volume":83362000,"Adjusted":17.369}
{"Date":"02/20/14","Open":17.44,"High":17.523,"Low":17.219,"Close":17.49,"Volume":69856000,"Adjusted":17.49}
{"Date":"02/21/14","Open":17.622,"High":17.707,"Low":17.3375,"Close":17.338,"Volume":84200000,"Adjusted":17.338}
{"Date":"02/24/14","Open":17.2595,"High":17.65,"Low":17.1645,"Close":17.589,"Volume":72894000,"Adjusted":17.589}
{"Date":"02/25/14","Open":17.65,"High":18.054,"Low":17.579,"Close":17.916,"Volume":74728000,"Adjusted":17.916}
{"Date":"02/26/14","Open":17.993,"High":18.2375,"Low":17.8585,"Close":17.99,"Volume":72442000,"Adjusted":17.99}
{"Date":"02/27/14","Open":17.861,"High":18.0295,"Low":17.775,"Close":18.0065,"Volume":62098000,"Adjusted":18.0065}
{"Date":"02/28/14","Open":18.03,"High":18.2935,"Low":17.854,"Close":18.105,"Volume":77640000,"Adjusted":18.105}
{"Date":"03/03/14","Open":17.937,"High":18.048,"Low":17.724,"Close":17.989,"Volume":55966000,"Adjusted":17.989}
{"Date":"03/04/14","Open":18.195,"High":18.284,"Low":18.123,"Close":18.195,"Volume":54088000,"Adjusted":18.195}
{"Date":"03/05/14","Open":18.2065,"High":18.6365,"Low":18.195,"Close":18.6185,"Volume":76966000,"Adjusted":18.6185}
{"Date":"03/06/14","Open":18.7025,"High":18.7665,"Low":18.445,"Close":18.608,"Volume":58532000,"Adjusted":18.608}
{"Date":"03/07/14","Open":18.729,"High":18.7495,"Low":18.4765,"Close":18.603,"Volume":45596000,"Adjusted":18.603}
{"Date":"03/10/14","Open":18.6345,"High":18.6365,"Low":18.35,"Close":18.5265,"Volume":42116000,"Adjusted":18.5265}
{"Date":"03/11/14","Open":18.5495,"High":18.64,"Low":18.364,"Close":18.441,"Volume":44922000,"Adjusted":18.441}
{"Date":"03/12/14","Open":18.32,"High":18.558,"Low":18.1805,"Close":18.532,"Volume":44332000,"Adjusted":18.532}
{"Date":"03/13/14","Open":18.831,"High":19.1555,"Low":18.404,"Close":18.5755,"Volume":136580000,"Adjusted":18.5755}
{"Date":"03/14/14","Open":18.64,"High":18.9285,"Low":18.5775,"Close":18.687,"Volume":88044000,"Adjusted":18.687}
{"Date":"03/17/14","Open":18.786,"High":18.9425,"Low":18.744,"Close":18.752,"Volume":46060000,"Adjusted":18.752}
{"Date":"03/18/14","Open":18.866,"High":18.95,"Low":18.75,"Close":18.9385,"Volume":49670000,"Adjusted":18.9385}
{"Date":"03/19/14","Open":18.9385,"High":18.95,"Low":18.471,"Close":18.6615,"Volume":52934000,"Adjusted":18.6615}
{"Date":"03/20/14","Open":18.532,"High":18.65,"Low":18.311,"Close":18.4485,"Volume":51170000,"Adjusted":18.4485}
{"Date":"03/21/14","Open":18.55,"High":18.642,"Low":17.92,"Close":18.031,"Volume":108282000,"Adjusted":18.031}
{"Date":"03/24/14","Open":18.0045,"High":18.075,"Low":17.43,"Close":17.5925,"Volume":97470000,"Adjusted":17.5925}
{"Date":"03/25/14","Open":17.7015,"High":17.9485,"Low":17.442,"Close":17.7355,"Volume":88914000,"Adjusted":17.7355}
{"Date":"03/26/14","Open":17.8565,"High":17.88,"Low":17.17,"Close":17.1705,"Volume":82414000,"Adjusted":17.1705}
{"Date":"03/27/14","Open":17.1575,"High":17.2,"Low":16.544,"Close":16.9235,"Volume":115328000,"Adjusted":16.9235}
{"Date":"03/28/14","Open":17.0025,"High":17.35,"Low":16.804,"Close":16.9145,"Volume":79736000,"Adjusted":16.9145}
{"Date":"03/31/14","Open":17.12,"High":17.3145,"Low":16.703,"Close":16.8185,"Volume":85950000,"Adjusted":16.8185}
{"Date":"04/01/14","Open":16.9045,"High":17.2215,"Low":16.9,"Close":17.1495,"Volume":72002000,"Adjusted":17.1495}
{"Date":"04/02/14","Open":17.2995,"High":17.415,"Low":17.019,"Close":17.098,"Volume":89510000,"Adjusted":17.098}
{"Date":"04/03/14","Open":17.091,"High":17.125,"Low":16.423,"Close":16.681,"Volume":127986000,"Adjusted":16.681}
{"Date":"04/04/14","Open":16.7575,"High":16.772,"Low":15.7805,"Close":16.15,"Volume":250692000,"Adjusted":16.15}
{"Date":"04/07/14","Open":16.0495,"High":16.247,"Low":15.6565,"Close":15.888,"Volume":141548000,"Adjusted":15.888}
{"Date":"04/08/14","Open":16.094,"High":16.4,"Low":15.922,"Close":16.3535,"Volume":131552000,"Adjusted":16.3535}
{"Date":"04/09/14","Open":16.4235,"High":16.609,"Low":16.125,"Close":16.5905,"Volume":101132000,"Adjusted":16.5905}
{"Date":"04/10/14","Open":16.53,"High":16.55,"Low":15.825,"Close":15.8555,"Volume":122534000,"Adjusted":15.8555}
{"Date":"04/11/14","Open":15.7,"High":15.825,"Low":15.475,"Close":15.5865,"Volume":145750000,"Adjusted":15.5865}
{"Date":"04/14/14","Open":15.8835,"High":16.024,"Low":15.564,"Close":15.7955,"Volume":85870000,"Adjusted":15.7955}
{"Date":"04/15/14","Open":15.835,"High":15.914,"Low":15.275,"Close":15.804,"Volume":107972000,"Adjusted":15.804}
{"Date":"04/16/14","Open":16.0585,"High":16.2,"Low":15.7355,"Close":16.184,"Volume":85698000,"Adjusted":16.184}
{"Date":"04/17/14","Open":15.988,"High":16.433,"Low":15.988,"Close":16.2455,"Volume":85984000,"Adjusted":16.2455}
{"Date":"04/21/14","Open":16.1985,"High":16.5575,"Low":16.1155,"Close":16.5435,"Volume":59988000,"Adjusted":16.5435}
{"Date":"04/22/14","Open":16.6,"High":16.875,"Low":16.447,"Close":16.466,"Volume":74232000,"Adjusted":16.466}
{"Date":"04/23/14","Open":16.653,"High":16.6565,"Low":16.1695,"Close":16.229,"Volume":72092000,"Adjusted":16.229}
{"Date":"04/24/14","Open":16.4835,"High":16.87,"Low":16.1475,"Close":16.8575,"Volume":185874000,"Adjusted":16.8575}
{"Date":"04/25/14","Open":15.8125,"High":15.8245,"Low":15.1355,"Close":15.1915,"Volume":323604000,"Adjusted":15.1915}
{"Date":"04/28/14","Open":15.2,"High":15.2195,"Low":14.4,"Close":14.829,"Volume":289596000,"Adjusted":14.829}
{"Date":"04/29/14","Open":14.822,"High":15.092,"Low":14.5225,"Close":15.019,"Volume":130186000,"Adjusted":15.019}
{"Date":"04/30/14","Open":14.905,"High":15.228,"Low":14.905,"Close":15.2065,"Volume":81772000,"Adjusted":15.2065}
{"Date":"05/01/14","Open":15.2065,"High":15.524,"Low":15.2,"Close":15.3945,"Volume":86572000,"Adjusted":15.3945}
{"Date":"05/02/14","Open":15.521,"High":15.6645,"Low":15.2155,"Close":15.4005,"Volume":79902000,"Adjusted":15.4005}
{"Date":"05/05/14","Open":15.3185,"High":15.5115,"Low":15.25,"Close":15.5025,"Volume":50398000,"Adjusted":15.5025}
{"Date":"05/06/14","Open":15.4765,"High":15.4905,"Low":14.852,"Close":14.869,"Volume":93646000,"Adjusted":14.869}
{"Date":"05/07/14","Open":14.778,"High":14.82,"Low":14.334,"Close":14.6355,"Volume":140304000,"Adjusted":14.6355}
{"Date":"05/08/14","Open":14.541,"High":14.794,"Low":14.3615,"Close":14.416,"Volume":76964000,"Adjusted":14.416}
{"Date":"05/09/14","Open":14.5285,"High":14.684,"Low":14.219,"Close":14.612,"Volume":81260000,"Adjusted":14.612}
{"Date":"05/12/14","Open":14.715,"High":15.167,"Low":14.708,"Close":15.143,"Volume":74592000,"Adjusted":15.143}
{"Date":"05/13/14","Open":15.13,"High":15.28,"Low":15.0375,"Close":15.232,"Volume":70198000,"Adjusted":15.232}
{"Date":"05/14/14","Open":15.125,"High":15.232,"Low":14.833,"Close":14.881,"Volume":66466000,"Adjusted":14.881}
{"Date":"05/15/14","Open":14.901,"High":14.96,"Low":14.519,"Close":14.7595,"Volume":85902000,"Adjusted":14.7595}
{"Date":"05/16/14","Open":14.64,"High":14.944,"Low":14.5775,"Close":14.885,"Volume":72736000,"Adjusted":14.885}
{"Date":"05/19/14","Open":14.788,"High":14.95,"Low":14.6905,"Close":14.838,"Volume":45684000,"Adjusted":14.838}
{"Date":"05/20/14","Open":14.855,"High":15.223,"Low":14.8375,"Close":15.0595,"Volume":81914000,"Adjusted":15.0595}
{"Date":"05/21/14","Open":15.1105,"High":15.298,"Low":15.076,"Close":15.2505,"Volume":68176000,"Adjusted":15.2505}
{"Date":"05/22/14","Open":15.2525,"High":15.427,"Low":15.1505,"Close":15.2455,"Volume":51536000,"Adjusted":15.2455}
{"Date":"05/23/14","Open":15.273,"High":15.6175,"Low":15.245,"Close":15.612,"Volume":61058000,"Adjusted":15.612}
{"Date":"05/27/14","Open":15.7205,"High":15.7315,"Low":15.369,"Close":15.541,"Volume":97242000,"Adjusted":15.541}
{"Date":"05/28/14","Open":15.475,"High":15.691,"Low":15.371,"Close":15.508,"Volume":54520000,"Adjusted":15.508}
{"Date":"05/29/14","Open":15.521,"High":15.7435,"Low":15.51,"Close":15.689,"Volume":47310000,"Adjusted":15.689}
{"Date":"05/30/14","Open":15.7215,"High":15.7325,"Low":15.3785,"Close":15.6275,"Volume":85204000,"Adjusted":15.6275}
{"Date":"06/02/14","Open":15.6295,"High":15.63,"Low":15.35,"Close":15.442,"Volume":44068000,"Adjusted":15.442}
{"Date":"06/03/14","Open":15.2875,"High":15.396,"Low":15.2535,"Close":15.3595,"Volume":47584000,"Adjusted":15.3595}
{"Date":"06/04/14","Open":15.3425,"High":15.475,"Low":15.192,"Close":15.339,"Volume":42142000,"Adjusted":15.339}
{"Date":"06/05/14","Open":15.405,"High":16.397,"Low":15.345,"Close":16.1785,"Volume":155934000,"Adjusted":16.1785}
{"Date":"06/06/14","Open":16.25,"High":16.544,"Low":16.2465,"Close":16.4835,"Volume":104880000,"Adjusted":16.4835}
{"Date":"06/09/14","Open":16.5785,"High":16.65,"Low":16.2825,"Close":16.375,"Volume":64244000,"Adjusted":16.375}
{"Date":"06/10/14","Open":16.3825,"High":16.775,"Low":16.375,"Close":16.6205,"Volume":73268000,"Adjusted":16.6205}
{"Date":"06/11/14","Open":16.8,"High":17.036,"Low":16.694,"Close":16.76,"Volume":88736000,"Adjusted":16.76}
{"Date":"06/12/14","Open":16.7775,"High":16.7775,"Low":16.233,"Close":16.2955,"Volume":85526000,"Adjusted":16.2955}
{"Date":"06/13/14","Open":16.3525,"High":16.465,"Low":16.1765,"Close":16.3135,"Volume":55296000,"Adjusted":16.3135}
{"Date":"06/16/14","Open":16.243,"High":16.4345,"Low":16.176,"Close":16.381,"Volume":48996000,"Adjusted":16.381}
{"Date":"06/17/14","Open":16.377,"High":16.567,"Low":16.2615,"Close":16.281,"Volume":58482000,"Adjusted":16.281}
{"Date":"06/18/14","Open":16.4,"High":16.7875,"Low":16.25,"Close":16.719,"Volume":128030000,"Adjusted":16.719}
{"Date":"06/19/14","Open":16.763,"High":16.945,"Low":16.299,"Close":16.35,"Volume":106412000,"Adjusted":16.35}
{"Date":"06/20/14","Open":16.388,"High":16.411,"Low":16.021,"Close":16.21,"Volume":121080000,"Adjusted":16.21}
{"Date":"06/23/14","Open":16.1665,"High":16.3775,"Low":16.0705,"Close":16.362,"Volume":52096000,"Adjusted":16.362}
{"Date":"06/24/14","Open":16.377,"High":16.4865,"Low":16.137,"Close":16.208,"Volume":52532000,"Adjusted":16.208}
{"Date":"06/25/14","Open":16.2165,"High":16.4075,"Low":16.087,"Close":16.372,"Volume":46556000,"Adjusted":16.372}
{"Date":"06/26/14","Open":16.4245,"High":16.4325,"Low":16.1065,"Close":16.2845,"Volume":53990000,"Adjusted":16.2845}
{"Date":"06/27/14","Open":16.294,"High":16.326,"Low":16.1635,"Close":16.2285,"Volume":48324000,"Adjusted":16.2285}
{"Date":"06/30/14","Open":16.249,"High":16.349,"Low":16.112,"Close":16.239,"Volume":53426000,"Adjusted":16.239}
{"Date":"07/01/14","Open":16.293,"High":16.66,"Low":16.255,"Close":16.6195,"Volume":63472000,"Adjusted":16.6195}
{"Date":"07/02/14","Open":16.66,"High":16.838,"Low":16.583,"Close":16.6425,"Volume":53626000,"Adjusted":16.6425}
{"Date":"07/03/14","Open":16.7415,"High":16.915,"Low":16.654,"Close":16.8745,"Volume":38886000,"Adjusted":16.8745}
{"Date":"07/07/14","Open":16.875,"High":16.8775,"Low":16.626,"Close":16.6775,"Volume":42578000,"Adjusted":16.6775}
{"Date":"07/08/14","Open":16.655,"High":16.687,"Low":16.07,"Close":16.1905,"Volume":85432000,"Adjusted":16.1905}
{"Date":"07/09/14","Open":16.2355,"High":16.51,"Low":16.1575,"Close":16.4985,"Volume":63322000,"Adjusted":16.4985}
{"Date":"07/10/14","Open":16.217,"High":16.499,"Low":16.1325,"Close":16.396,"Volume":53300000,"Adjusted":16.396}
{"Date":"07/11/14","Open":16.7355,"High":17.35,"Low":16.7355,"Close":17.31,"Volume":166016000,"Adjusted":17.31}
{"Date":"07/14/14","Open":17.3515,"High":17.7885,"Low":17.268,"Close":17.766,"Volume":112198000,"Adjusted":17.766}
{"Date":"07/15/14","Open":17.686,"High":17.7795,"Low":17.47,"Close":17.722,"Volume":83418000,"Adjusted":17.722}
{"Date":"07/16/14","Open":17.781,"High":17.966,"Low":17.65,"Close":17.795,"Volume":70072000,"Adjusted":17.795}
{"Date":"07/17/14","Open":17.672,"High":17.848,"Low":17.569,"Close":17.6225,"Volume":72720000,"Adjusted":17.6225}
{"Date":"07/18/14","Open":17.72,"High":17.984,"Low":17.604,"Close":17.933,"Volume":68148000,"Adjusted":17.933}
{"Date":"07/21/14","Open":17.905,"High":18.0855,"Low":17.836,"Close":17.988,"Volume":45568000,"Adjusted":17.988}
{"Date":"07/22/14","Open":17.7625,"High":18.1465,"Low":17.7625,"Close":18.042,"Volume":57778000,"Adjusted":18.042}
{"Date":"07/23/14","Open":17.9525,"High":18.0315,"Low":17.831,"Close":17.907,"Volume":53746000,"Adjusted":17.907}
{"Date":"07/24/14","Open":17.999,"High":18.2425,"Low":17.926,"Close":17.9305,"Volume":141774000,"Adjusted":17.9305}
{"Date":"07/25/14","Open":15.865,"High":16.2435,"Low":15.738,"Close":16.2005,"Volume":356930000,"Adjusted":16.2005}
{"Date":"07/28/14","Open":16.2125,"High":16.241,"Low":15.825,"Close":16.0205,"Volume":118640000,"Adjusted":16.0205}
{"Date":"07/29/14","Open":16.099,"High":16.145,"Low":15.975,"Close":16,"Volume":57676000,"Adjusted":16}
{"Date":"07/30/14","Open":16.0725,"High":16.1365,"Low":15.925,"Close":16.1255,"Volume":79380000,"Adjusted":16.1255}
{"Date":"07/31/14","Open":16.0005,"High":16.034,"Low":15.593,"Close":15.6495,"Volume":103840000,"Adjusted":15.6495}
{"Date":"08/01/14","Open":15.6845,"High":15.7915,"Low":15.2295,"Close":15.353,"Volume":148830000,"Adjusted":15.353}
{"Date":"08/04/14","Open":15.442,"High":15.809,"Low":15.425,"Close":15.6825,"Volume":84018000,"Adjusted":15.6825}
{"Date":"08/05/14","Open":15.665,"High":15.7275,"Low":15.503,"Close":15.616,"Volume":57042000,"Adjusted":15.616}
{"Date":"08/06/14","Open":15.5415,"High":15.789,"Low":15.51,"Close":15.6945,"Volume":45938000,"Adjusted":15.6945}
{"Date":"08/07/14","Open":15.7605,"High":15.794,"Low":15.4825,"Close":15.5725,"Volume":58712000,"Adjusted":15.5725}
{"Date":"08/08/14","Open":15.597,"High":15.866,"Low":15.533,"Close":15.84,"Volume":54118000,"Adjusted":15.84}
{"Date":"08/11/14","Open":15.924,"High":16.019,"Low":15.844,"Close":15.9165,"Volume":49372000,"Adjusted":15.9165}
{"Date":"08/12/14","Open":15.9445,"High":16.0655,"Low":15.8475,"Close":15.966,"Volume":38316000,"Adjusted":15.966}
{"Date":"08/13/14","Open":16.38,"High":16.586,"Low":16.307,"Close":16.314,"Volume":98782000,"Adjusted":16.314}
{"Date":"08/14/14","Open":16.39,"High":16.7045,"Low":16.3355,"Close":16.6605,"Volume":68408000,"Adjusted":16.6605}
{"Date":"08/15/14","Open":16.7,"High":16.75,"Low":16.416,"Close":16.6815,"Volume":77934000,"Adjusted":16.6815}
{"Date":"08/18/14","Open":16.774,"High":16.89,"Low":16.6885,"Close":16.7265,"Volume":49708000,"Adjusted":16.7265}
{"Date":"08/19/14","Open":16.7435,"High":16.7905,"Low":16.6505,"Close":16.7565,"Volume":34276000,"Adjusted":16.7565}
{"Date":"08/20/14","Open":16.734,"High":16.858,"Low":16.701,"Close":16.789,"Volume":36210000,"Adjusted":16.789}
{"Date":"08/21/14","Open":16.824,"High":16.829,"Low":16.6115,"Close":16.6455,"Volume":39422000,"Adjusted":16.6455}
{"Date":"08/22/14","Open":16.6495,"High":16.704,"Low":16.54,"Close":16.5795,"Volume":44224000,"Adjusted":16.5795}
{"Date":"08/25/14","Open":16.6605,"High":16.8385,"Low":16.6355,"Close":16.701,"Volume":39154000,"Adjusted":16.701}
{"Date":"08/26/14","Open":16.85,"High":17.218,"Low":16.7275,"Close":17.0915,"Volume":73094000,"Adjusted":17.0915}
{"Date":"08/27/14","Open":17.1045,"High":17.3335,"Low":17.067,"Close":17.159,"Volume":59232000,"Adjusted":17.159}
{"Date":"08/28/14","Open":17,"High":17.0895,"Low":16.94,"Close":17.001,"Volume":45054000,"Adjusted":17.001}
{"Date":"08/29/14","Open":17.088,"High":17.091,"Low":16.884,"Close":16.952,"Volume":38790000,"Adjusted":16.952}
{"Date":"09/02/14","Open":16.999,"High":17.125,"Low":16.858,"Close":17.119,"Volume":46520000,"Adjusted":17.119}
{"Date":"09/03/14","Open":17.127,"High":17.1635,"Low":16.8775,"Close":16.95,"Volume":39874000,"Adjusted":16.95}
{"Date":"09/04/14","Open":17.1845,"High":17.469,"Low":17.179,"Close":17.2975,"Volume":79312000,"Adjusted":17.2975}
{"Date":"09/05/14","Open":17.315,"High":17.3415,"Low":17.125,"Close":17.319,"Volume":42140000,"Adjusted":17.319}
{"Date":"09/08/14","Open":17.227,"High":17.2905,"Low":16.952,"Close":17.117,"Volume":59106000,"Adjusted":17.117}
{"Date":"09/09/14","Open":17.0805,"High":17.088,"Low":16.459,"Close":16.4875,"Volume":92936000,"Adjusted":16.4875}
{"Date":"09/10/14","Open":16.715,"High":16.749,"Low":16.441,"Close":16.5665,"Volume":75948000,"Adjusted":16.5665}
{"Date":"09/11/14","Open":16.497,"High":16.6505,"Low":16.3195,"Close":16.526,"Volume":54404000,"Adjusted":16.526}
{"Date":"09/12/14","Open":16.478,"High":16.6445,"Low":16.4395,"Close":16.5595,"Volume":68586000,"Adjusted":16.5595}
{"Date":"09/15/14","Open":16.5455,"High":16.5665,"Low":15.95,"Close":16.1945,"Volume":80008000,"Adjusted":16.1945}
{"Date":"09/16/14","Open":16.0535,"High":16.474,"Low":16.005,"Close":16.388,"Volume":65198000,"Adjusted":16.388}
{"Date":"09/17/14","Open":16.388,"High":16.4,"Low":16.076,"Close":16.2,"Volume":82720000,"Adjusted":16.2}
{"Date":"09/18/14","Open":16.272,"High":16.355,"Low":16.1855,"Close":16.25,"Volume":51538000,"Adjusted":16.25}
{"Date":"09/19/14","Open":16.38,"High":16.638,"Low":16.2785,"Close":16.566,"Volume":137724000,"Adjusted":16.566}
{"Date":"09/22/14","Open":16.4245,"High":16.4745,"Low":16.053,"Close":16.225,"Volume":62194000,"Adjusted":16.225}
{"Date":"09/23/14","Open":16.123,"High":16.38,"Low":16.0625,"Close":16.1815,"Volume":47052000,"Adjusted":16.1815}
{"Date":"09/24/14","Open":16.2085,"High":16.472,"Low":15.978,"Close":16.4105,"Volume":52844000,"Adjusted":16.4105}
{"Date":"09/25/14","Open":16.3995,"High":16.427,"Low":16.07,"Close":16.0965,"Volume":58576000,"Adjusted":16.0965}
{"Date":"09/26/14","Open":16.03,"High":16.175,"Low":15.882,"Close":16.1605,"Volume":72760000,"Adjusted":16.1605}
{"Date":"09/29/14","Open":16.025,"High":16.1875,"Low":15.95,"Close":16.091,"Volume":38492000,"Adjusted":16.091}
{"Date":"09/30/14","Open":16.068,"High":16.1715,"Low":15.9255,"Close":16.122,"Volume":52724000,"Adjusted":16.122}
{"Date":"10/01/14","Open":16.102,"High":16.1085,"Low":15.7775,"Close":15.873,"Volume":61782000,"Adjusted":15.873}
{"Date":"10/02/14","Open":15.846,"High":15.9265,"Low":15.5655,"Close":15.9205,"Volume":71078000,"Adjusted":15.9205}
{"Date":"10/03/14","Open":16.018,"High":16.258,"Low":15.9765,"Close":16.137,"Volume":60748000,"Adjusted":16.137}
{"Date":"10/06/14","Open":16.175,"High":16.2065,"Low":15.98,"Close":16.11,"Volume":45806000,"Adjusted":16.11}
{"Date":"10/07/14","Open":15.9715,"High":16.1,"Low":15.8335,"Close":15.849,"Volume":47308000,"Adjusted":15.849}
{"Date":"10/08/14","Open":15.829,"High":16.2055,"Low":15.707,"Close":16.135,"Volume":69056000,"Adjusted":16.135}
{"Date":"10/09/14","Open":16.0745,"High":16.1135,"Low":15.726,"Close":15.7685,"Volume":71758000,"Adjusted":15.7685}
{"Date":"10/10/14","Open":15.701,"High":15.8885,"Low":15.569,"Close":15.5695,"Volume":73638000,"Adjusted":15.5695}
{"Date":"10/13/14","Open":15.4935,"High":15.66,"Low":15.1735,"Close":15.3225,"Volume":87278000,"Adjusted":15.3225}
{"Date":"10/14/14","Open":15.4,"High":15.612,"Low":15.2875,"Close":15.4155,"Volume":67716000,"Adjusted":15.4155}
{"Date":"10/15/14","Open":15.2175,"High":15.395,"Low":14.955,"Close":15.2985,"Volume":106878000,"Adjusted":15.2985}
{"Date":"10/16/14","Open":14.6915,"High":15.341,"Low":14.6915,"Close":15.143,"Volume":94626000,"Adjusted":15.143}
{"Date":"10/17/14","Open":15.3575,"High":15.46,"Low":15.136,"Close":15.182,"Volume":88102000,"Adjusted":15.182}
{"Date":"10/20/14","Open":15.1475,"High":15.3265,"Low":15.101,"Close":15.3105,"Volume":64690000,"Adjusted":15.3105}
{"Date":"10/21/14","Open":15.495,"High":15.782,"Low":15.3535,"Close":15.7665,"Volume":71186000,"Adjusted":15.7665}
{"Date":"10/22/14","Open":15.7715,"High":15.949,"Low":15.632,"Close":15.6485,"Volume":62518000,"Adjusted":15.6485}
{"Date":"10/23/14","Open":15.67,"High":15.84,"Low":15.57,"Close":15.659,"Volume":180764000,"Adjusted":15.659}
{"Date":"10/24/14","Open":14.22,"High":14.6905,"Low":14.2,"Close":14.353,"Volume":396022000,"Adjusted":14.353}
{"Date":"10/27/14","Open":14.285,"High":14.521,"Low":14.251,"Close":14.4985,"Volume":119012000,"Adjusted":14.4985}
{"Date":"10/28/14","Open":14.488,"High":14.9,"Low":14.488,"Close":14.7795,"Volume":111452000,"Adjusted":14.7795}
{"Date":"10/29/14","Open":14.9555,"High":14.9805,"Low":14.6535,"Close":14.706,"Volume":97638000,"Adjusted":14.706}
{"Date":"10/30/14","Open":14.699,"High":14.987,"Low":14.618,"Close":14.9535,"Volume":81104000,"Adjusted":14.9535}
{"Date":"10/31/14","Open":15.2575,"High":15.286,"Low":15.075,"Close":15.273,"Volume":91014000,"Adjusted":15.273}
{"Date":"11/03/14","Open":15.312,"High":15.4005,"Low":15.162,"Close":15.286,"Volume":64850000,"Adjusted":15.286}
{"Date":"11/04/14","Open":15.1995,"High":15.2125,"Low":15.0085,"Close":15.1405,"Volume":68548000,"Adjusted":15.1405}
{"Date":"11/05/14","Open":15.1505,"High":15.2,"Low":14.708,"Close":14.826,"Volume":93490000,"Adjusted":14.826}
{"Date":"11/06/14","Open":14.8345,"High":14.85,"Low":14.6145,"Close":14.832,"Volume":75162000,"Adjusted":14.832}
{"Date":"11/07/14","Open":14.891,"High":14.9995,"Low":14.8145,"Close":14.993,"Volume":52948000,"Adjusted":14.993}
{"Date":"11/10/14","Open":15,"High":15.29,"Low":15,"Close":15.2555,"Volume":56182000,"Adjusted":15.2555}
{"Date":"11/11/14","Open":15.297,"High":15.619,"Low":15.1825,"Close":15.6005,"Volume":76072000,"Adjusted":15.6005}
{"Date":"11/12/14","Open":15.5375,"High":15.629,"Low":15.4395,"Close":15.5755,"Volume":43660000,"Adjusted":15.5755}
{"Date":"11/13/14","Open":15.6,"High":15.8945,"Low":15.5755,"Close":15.824,"Volume":73728000,"Adjusted":15.824}
{"Date":"11/14/14","Open":15.856,"High":16.644,"Low":15.82,"Close":16.391,"Volume":177556000,"Adjusted":16.391}
{"Date":"11/17/14","Open":16.322,"High":16.4,"Low":15.9015,"Close":16.1525,"Volume":95698000,"Adjusted":16.1525}
{"Date":"11/18/14","Open":16.1995,"High":16.478,"Low":16.1625,"Close":16.2465,"Volume":70990000,"Adjusted":16.2465}
{"Date":"11/19/14","Open":16.3625,"High":16.42,"Low":16.201,"Close":16.327,"Volume":65632000,"Adjusted":16.327}
{"Date":"11/20/14","Open":16.2,"High":16.6335,"Low":16.1665,"Close":16.527,"Volume":68734000,"Adjusted":16.527}
{"Date":"11/21/14","Open":16.771,"High":16.9165,"Low":16.5735,"Close":16.6315,"Volume":89332000,"Adjusted":16.6315}
{"Date":"11/24/14","Open":16.739,"High":16.8695,"Low":16.68,"Close":16.782,"Volume":55084000,"Adjusted":16.782}
{"Date":"11/25/14","Open":16.7635,"High":16.8165,"Low":16.564,"Close":16.752,"Volume":51300000,"Adjusted":16.752}
{"Date":"11/26/14","Open":16.689,"High":16.7325,"Low":16.5875,"Close":16.6785,"Volume":39672000,"Adjusted":16.6785}
{"Date":"11/28/14","Open":16.8015,"High":17.063,"Low":16.8015,"Close":16.932,"Volume":61036000,"Adjusted":16.932}
{"Date":"12/01/14","Open":16.906,"High":17.032,"Low":16.2965,"Close":16.3,"Volume":98898000,"Adjusted":16.3}
{"Date":"12/02/14","Open":16.375,"High":16.3965,"Low":16.1625,"Close":16.3155,"Volume":55806000,"Adjusted":16.3155}
{"Date":"12/03/14","Open":16.2865,"High":16.3385,"Low":15.718,"Close":15.825,"Volume":113620000,"Adjusted":15.825}
{"Date":"12/04/14","Open":15.7765,"High":15.9295,"Low":15.6735,"Close":15.8465,"Volume":65806000,"Adjusted":15.8465}
{"Date":"12/05/14","Open":15.84,"High":15.8465,"Low":15.542,"Close":15.6315,"Volume":65304000,"Adjusted":15.6315}
{"Date":"12/08/14","Open":15.5785,"High":15.828,"Low":15.241,"Close":15.332,"Volume":72784000,"Adjusted":15.332}
{"Date":"12/09/14","Open":15.1495,"High":15.682,"Low":15.057,"Close":15.625,"Volume":80990000,"Adjusted":15.625}
{"Date":"12/10/14","Open":15.6,"High":15.6595,"Low":15.234,"Close":15.292,"Volume":64918000,"Adjusted":15.292}
{"Date":"12/11/14","Open":15.3945,"High":15.632,"Low":15.3005,"Close":15.368,"Volume":65258000,"Adjusted":15.368}
{"Date":"12/12/14","Open":15.1995,"High":15.532,"Low":15.1505,"Close":15.366,"Volume":63070000,"Adjusted":15.366}
{"Date":"12/15/14","Open":15.4435,"High":15.543,"Low":15.1075,"Close":15.3035,"Volume":76832000,"Adjusted":15.3035}
{"Date":"12/16/14","Open":15.2175,"High":15.2245,"Low":14.7505,"Close":14.753,"Volume":130026000,"Adjusted":14.753}
{"Date":"12/17/14","Open":14.8185,"High":14.9835,"Low":14.6515,"Close":14.944,"Volume":88670000,"Adjusted":14.944}
{"Date":"12/18/14","Open":15.2005,"High":15.225,"Low":14.6625,"Close":14.8865,"Volume":154762000,"Adjusted":14.8865}
{"Date":"12/19/14","Open":14.8455,"High":15.077,"Low":14.776,"Close":14.995,"Volume":174182000,"Adjusted":14.995}
{"Date":"12/22/14","Open":15.097,"High":15.368,"Low":15.097,"Close":15.327,"Volume":80076000,"Adjusted":15.327}
{"Date":"12/23/14","Open":15.349,"High":15.3745,"Low":15.1625,"Close":15.3145,"Volume":54274000,"Adjusted":15.3145}
{"Date":"12/24/14","Open":15.319,"High":15.35,"Low":15.144,"Close":15.1515,"Volume":30276000,"Adjusted":15.1515}
{"Date":"12/26/14","Open":15.25,"High":15.539,"Low":15.1905,"Close":15.4545,"Volume":57876000,"Adjusted":15.4545}
{"Date":"12/29/14","Open":15.3925,"High":15.7135,"Low":15.329,"Close":15.602,"Volume":60180000,"Adjusted":15.602}
{"Date":"12/30/14","Open":15.4955,"High":15.697,"Low":15.467,"Close":15.515,"Volume":41860000,"Adjusted":15.515}
{"Date":"12/31/14","Open":15.5775,"High":15.649,"Low":15.5005,"Close":15.5175,"Volume":40960000,"Adjusted":15.5175}
{"Date":"01/02/15","Open":15.629,"High":15.7375,"Low":15.348,"Close":15.426,"Volume":55664000,"Adjusted":15.426}
{"Date":"01/05/15","Open":15.3505,"High":15.419,"Low":15.0425,"Close":15.1095,"Volume":55484000,"Adjusted":15.1095}
{"Date":"01/06/15","Open":15.112,"High":15.15,"Low":14.619,"Close":14.7645,"Volume":70380000,"Adjusted":14.7645}
{"Date":"01/07/15","Open":14.875,"High":15.064,"Low":14.7665,"Close":14.921,"Volume":52806000,"Adjusted":14.921}
{"Date":"01/08/15","Open":15.016,"High":15.157,"Low":14.8055,"Close":15.023,"Volume":61768000,"Adjusted":15.023}
{"Date":"01/09/15","Open":15.074,"High":15.1435,"Low":14.834,"Close":14.8465,"Volume":51848000,"Adjusted":14.8465}
{"Date":"01/12/15","Open":14.878,"High":14.9255,"Low":14.464,"Close":14.5705,"Volume":68428000,"Adjusted":14.5705}
{"Date":"01/13/15","Open":14.874,"High":15.075,"Low":14.6615,"Close":14.737,"Volume":82728000,"Adjusted":14.737}
{"Date":"01/14/15","Open":14.5965,"High":14.7955,"Low":14.325,"Close":14.6635,"Volume":110774000,"Adjusted":14.6635}
{"Date":"01/15/15","Open":14.7,"High":14.8,"Low":14.341,"Close":14.3475,"Volume":88384000,"Adjusted":14.3475}
{"Date":"01/16/15","Open":14.314,"High":14.5395,"Low":14.2625,"Close":14.537,"Volume":69564000,"Adjusted":14.537}
{"Date":"01/20/15","Open":14.6295,"High":14.668,"Low":14.3195,"Close":14.472,"Volume":61502000,"Adjusted":14.472}
{"Date":"01/21/15","Open":14.482,"High":15.3,"Low":14.363,"Close":14.8625,"Volume":201302000,"Adjusted":14.8625}
{"Date":"01/22/15","Open":15,"High":15.6125,"Low":15,"Close":15.516,"Volume":107252000,"Adjusted":15.516}
{"Date":"01/23/15","Open":15.404,"High":15.8465,"Low":15.386,"Close":15.6195,"Volume":89928000,"Adjusted":15.6195}
{"Date":"01/26/15","Open":15.591,"High":15.65,"Low":15.376,"Close":15.483,"Volume":63394000,"Adjusted":15.483}
{"Date":"01/27/15","Open":15.315,"High":15.512,"Low":15.1315,"Close":15.3375,"Volume":58406000,"Adjusted":15.3375}
{"Date":"01/28/15","Open":15.4905,"High":15.5755,"Low":15.19,"Close":15.1955,"Volume":61276000,"Adjusted":15.1955}
{"Date":"01/29/15","Open":15.2365,"High":15.64,"Low":14.9665,"Close":15.589,"Volume":173132000,"Adjusted":15.589}
{"Date":"01/30/15","Open":17.316,"High":17.975,"Low":17.037,"Close":17.7265,"Volume":477122000,"Adjusted":17.7265}
{"Date":"02/02/15","Open":17.5025,"High":18.25,"Low":17.5005,"Close":18.2235,"Volume":204638000,"Adjusted":18.2235}
{"Date":"02/03/15","Open":18.0145,"High":18.391,"Low":18.0105,"Close":18.1775,"Volume":124252000,"Adjusted":18.1775}
{"Date":"02/04/15","Open":17.919,"High":18.375,"Low":17.9115,"Close":18.2375,"Volume":83398000,"Adjusted":18.2375}
{"Date":"02/05/15","Open":18.3,"High":18.94,"Low":18.295,"Close":18.6945,"Volume":144952000,"Adjusted":18.6945}
{"Date":"02/06/15","Open":18.7435,"High":18.7995,"Low":18.5505,"Close":18.714,"Volume":77848000,"Adjusted":18.714}
{"Date":"02/09/15","Open":18.55,"High":18.7205,"Low":18.36,"Close":18.528,"Volume":54492000,"Adjusted":18.528}
{"Date":"02/10/15","Open":18.5595,"High":18.715,"Low":18.4255,"Close":18.65,"Volume":45744000,"Adjusted":18.65}
{"Date":"02/11/15","Open":18.5615,"High":18.855,"Low":18.555,"Close":18.757,"Volume":55730000,"Adjusted":18.757}
{"Date":"02/12/15","Open":18.755,"High":18.9255,"Low":18.6575,"Close":18.8585,"Volume":55822000,"Adjusted":18.8585}
{"Date":"02/13/15","Open":18.9205,"High":19.15,"Low":18.8505,"Close":19.0915,"Volume":69502000,"Adjusted":19.0915}
{"Date":"02/17/15","Open":18.886,"High":18.9995,"Low":18.6335,"Close":18.7715,"Volume":73464000,"Adjusted":18.7715}
{"Date":"02/18/15","Open":18.689,"High":18.837,"Low":18.6425,"Close":18.6685,"Volume":53012000,"Adjusted":18.6685}
{"Date":"02/19/15","Open":18.6745,"High":19.094,"Low":18.6715,"Close":18.95,"Volume":59076000,"Adjusted":18.95}
{"Date":"02/20/15","Open":18.931,"High":19.185,"Low":18.792,"Close":19.183,"Volume":65160000,"Adjusted":19.183}
{"Date":"02/23/15","Open":19.172,"High":19.227,"Low":18.9,"Close":19.007,"Volume":43540000,"Adjusted":19.007}
{"Date":"02/24/15","Open":18.9325,"High":19.024,"Low":18.808,"Close":18.9295,"Volume":38416000,"Adjusted":18.9295}
{"Date":"02/25/15","Open":18.8635,"High":19.3925,"Low":18.827,"Close":19.2685,"Volume":63490000,"Adjusted":19.2685}
{"Date":"02/26/15","Open":19.2035,"High":19.4685,"Low":19.164,"Close":19.24,"Volume":53742000,"Adjusted":19.24}
{"Date":"02/27/15","Open":19.2,"High":19.2995,"Low":18.9895,"Close":19.008,"Volume":50646000,"Adjusted":19.008}
{"Date":"03/02/15","Open":19.0425,"High":19.295,"Low":18.974,"Close":19.283,"Volume":42784000,"Adjusted":19.283}
{"Date":"03/03/15","Open":19.1975,"High":19.305,"Low":19.08,"Close":19.2305,"Volume":38930000,"Adjusted":19.2305}
{"Date":"03/04/15","Open":19.2855,"High":19.395,"Low":19.1095,"Close":19.136,"Volume":45182000,"Adjusted":19.136}
{"Date":"03/05/15","Open":19.2805,"High":19.421,"Low":19.1945,"Close":19.3915,"Volume":53870000,"Adjusted":19.3915}
{"Date":"03/06/15","Open":19.276,"High":19.35,"Low":18.944,"Close":19.0045,"Volume":52540000,"Adjusted":19.0045}
{"Date":"03/09/15","Open":18.92,"High":18.9665,"Low":18.764,"Close":18.928,"Volume":46228000,"Adjusted":18.928}
{"Date":"03/10/15","Open":18.8725,"High":18.8885,"Low":18.459,"Close":18.4755,"Volume":62420000,"Adjusted":18.4755}
{"Date":"03/11/15","Open":18.5305,"High":18.6675,"Low":18.313,"Close":18.3185,"Volume":49902000,"Adjusted":18.3185}
{"Date":"03/12/15","Open":18.441,"High":18.775,"Low":18.376,"Close":18.712,"Volume":56200000,"Adjusted":18.712}
{"Date":"03/13/15","Open":18.576,"High":18.6995,"Low":18.334,"Close":18.529,"Volume":52234000,"Adjusted":18.529}
{"Date":"03/16/15","Open":18.519,"High":18.697,"Low":18.336,"Close":18.6675,"Volume":47082000,"Adjusted":18.6675}
{"Date":"03/17/15","Open":18.5555,"High":18.725,"Low":18.482,"Close":18.596,"Volume":40740000,"Adjusted":18.596}
{"Date":"03/18/15","Open":18.4985,"High":18.7995,"Low":18.335,"Close":18.757,"Volume":53082000,"Adjusted":18.757}
{"Date":"03/19/15","Open":18.6935,"High":18.8555,"Low":18.6095,"Close":18.662,"Volume":38314000,"Adjusted":18.662}
{"Date":"03/20/15","Open":18.8145,"High":18.9685,"Low":18.796,"Close":18.9245,"Volume":75272000,"Adjusted":18.9245}
{"Date":"03/23/15","Open":18.9035,"High":19.0885,"Low":18.747,"Close":18.7555,"Volume":44786000,"Adjusted":18.7555}
{"Date":"03/24/15","Open":18.6995,"High":18.762,"Low":18.6135,"Close":18.7045,"Volume":44564000,"Adjusted":18.7045}
{"Date":"03/25/15","Open":18.7585,"High":19.025,"Low":18.5145,"Close":18.548,"Volume":68590000,"Adjusted":18.548}
{"Date":"03/26/15","Open":18.4795,"High":18.57,"Low":18.2825,"Close":18.3675,"Volume":58600000,"Adjusted":18.3675}
{"Date":"03/27/15","Open":18.3555,"High":18.6585,"Low":18.3285,"Close":18.528,"Volume":52196000,"Adjusted":18.528}
{"Date":"03/30/15","Open":18.5935,"High":18.806,"Low":18.5775,"Close":18.7295,"Volume":36418000,"Adjusted":18.7295}
{"Date":"03/31/15","Open":18.662,"High":18.885,"Low":18.5755,"Close":18.605,"Volume":50122000,"Adjusted":18.605}
{"Date":"04/01/15","Open":18.605,"High":18.658,"Low":18.417,"Close":18.513,"Volume":49162000,"Adjusted":18.513}
{"Date":"04/02/15","Open":18.525,"High":18.664,"Low":18.45,"Close":18.6125,"Volume":37506000,"Adjusted":18.6125}
{"Date":"04/06/15","Open":18.505,"High":19.01,"Low":18.468,"Close":18.852,"Volume":61014000,"Adjusted":18.852}
{"Date":"04/07/15","Open":18.8075,"High":18.9655,"Low":18.7015,"Close":18.7205,"Volume":39098000,"Adjusted":18.7205}
{"Date":"04/08/15","Open":18.733,"High":19.079,"Low":18.7325,"Close":19.06,"Volume":52728000,"Adjusted":19.06}
{"Date":"04/09/15","Open":19.033,"High":19.221,"Low":18.94,"Close":19.177,"Volume":47846000,"Adjusted":19.177}
{"Date":"04/10/15","Open":19.2155,"High":19.356,"Low":19.066,"Close":19.1325,"Volume":51470000,"Adjusted":19.1325}
{"Date":"04/13/15","Open":19.1765,"High":19.264,"Low":19.007,"Close":19.118,"Volume":37890000,"Adjusted":19.118}
{"Date":"04/14/15","Open":19.1755,"High":19.3905,"Low":19.0605,"Close":19.2555,"Volume":51672000,"Adjusted":19.2555}
{"Date":"04/15/15","Open":19.2325,"High":19.289,"Low":19.082,"Close":19.1725,"Volume":38664000,"Adjusted":19.1725}
{"Date":"04/16/15","Open":19.1845,"High":19.3725,"Low":19.1775,"Close":19.302,"Volume":41608000,"Adjusted":19.302}
{"Date":"04/17/15","Open":19.1315,"High":19.178,"Low":18.72,"Close":18.778,"Volume":76794000,"Adjusted":18.778}
{"Date":"04/20/15","Open":18.9275,"High":19.597,"Low":18.85,"Close":19.4755,"Volume":100322000,"Adjusted":19.4755}
{"Date":"04/21/15","Open":19.5655,"High":19.73,"Low":19.34,"Close":19.559,"Volume":92870000,"Adjusted":19.559}
{"Date":"04/22/15","Open":19.5955,"High":19.714,"Low":19.4,"Close":19.49,"Volume":69494000,"Adjusted":19.49}
{"Date":"04/23/15","Open":19.5105,"High":19.594,"Low":19.3075,"Close":19.4995,"Volume":159600000,"Adjusted":19.4995}
{"Date":"04/24/15","Open":21.95,"High":22.6325,"Low":21.95,"Close":22.255,"Volume":343538000,"Adjusted":22.255}
{"Date":"04/27/15","Open":22.193,"High":22.3495,"Low":21.8705,"Close":21.928,"Volume":108618000,"Adjusted":21.928}
{"Date":"04/28/15","Open":21.9255,"High":21.95,"Low":21.402,"Close":21.4655,"Volume":82810000,"Adjusted":21.4655}
{"Date":"04/29/15","Open":21.3375,"High":21.712,"Low":21.3015,"Close":21.4685,"Volume":72434000,"Adjusted":21.4685}
{"Date":"04/30/15","Open":21.3555,"High":21.5875,"Low":20.962,"Close":21.089,"Volume":72958000,"Adjusted":21.089}
{"Date":"05/01/15","Open":21.191,"High":21.282,"Low":20.8,"Close":21.1435,"Volume":71316000,"Adjusted":21.1435}
{"Date":"05/04/15","Open":21.24,"High":21.4885,"Low":21.121,"Close":21.152,"Volume":45408000,"Adjusted":21.152}
{"Date":"05/05/15","Open":21.1425,"High":21.3755,"Low":21.051,"Close":21.0595,"Volume":57128000,"Adjusted":21.0595}
{"Date":"05/06/15","Open":21.0715,"High":21.136,"Low":20.7275,"Close":20.955,"Volume":51050000,"Adjusted":20.955}
{"Date":"05/07/15","Open":21.2075,"High":21.425,"Low":21.1425,"Close":21.344,"Volume":55322000,"Adjusted":21.344}
{"Date":"05/08/15","Open":21.5375,"High":21.76,"Low":21.5085,"Close":21.6845,"Volume":58176000,"Adjusted":21.6845}
{"Date":"05/11/15","Open":21.6255,"High":21.95,"Low":21.5685,"Close":21.6425,"Volume":47874000,"Adjusted":21.6425}
{"Date":"05/12/15","Open":21.554,"High":21.6625,"Low":21.3355,"Close":21.551,"Volume":38956000,"Adjusted":21.551}
{"Date":"05/13/15","Open":21.499,"High":21.6765,"Low":21.29,"Close":21.3435,"Volume":39926000,"Adjusted":21.3435}
{"Date":"05/14/15","Open":21.4725,"High":21.65,"Low":21.3505,"Close":21.614,"Volume":37770000,"Adjusted":21.614}
{"Date":"05/15/15","Open":21.4,"High":21.52,"Low":21.215,"Close":21.3,"Volume":84806000,"Adjusted":21.3}
{"Date":"05/18/15","Open":21.3,"High":21.3635,"Low":21.073,"Close":21.262,"Volume":47804000,"Adjusted":21.262}
{"Date":"05/19/15","Open":21.2435,"High":21.412,"Low":21.0315,"Close":21.0855,"Volume":49284000,"Adjusted":21.0855}
{"Date":"05/20/15","Open":21.03,"High":21.355,"Low":20.918,"Close":21.193,"Volume":43924000,"Adjusted":21.193}
{"Date":"05/21/15","Open":21.4,"High":21.845,"Low":21.4,"Close":21.5815,"Volume":82428000,"Adjusted":21.5815}
{"Date":"05/22/15","Open":21.5775,"High":21.622,"Low":21.3805,"Close":21.3815,"Volume":40412000,"Adjusted":21.3815}
{"Date":"05/26/15","Open":21.31,"High":21.35,"Low":21.1,"Close":21.2735,"Volume":44884000,"Adjusted":21.2735}
{"Date":"05/27/15","Open":21.3725,"High":21.5925,"Low":21.2505,"Close":21.571,"Volume":44622000,"Adjusted":21.571}
{"Date":"05/28/15","Open":21.4855,"High":21.5675,"Low":21.2735,"Close":21.3285,"Volume":38248000,"Adjusted":21.3285}
{"Date":"05/29/15","Open":21.3615,"High":21.625,"Low":21.3615,"Close":21.4615,"Volume":60322000,"Adjusted":21.4615}
{"Date":"06/01/15","Open":21.52,"High":21.658,"Low":21.31,"Close":21.546,"Volume":45066000,"Adjusted":21.546}
{"Date":"06/02/15","Open":21.5035,"High":21.6615,"Low":21.3125,"Close":21.5495,"Volume":33378000,"Adjusted":21.5495}
{"Date":"06/03/15","Open":21.72,"High":21.9195,"Low":21.6375,"Close":21.8295,"Volume":54558000,"Adjusted":21.8295}
{"Date":"06/04/15","Open":21.72,"High":21.838,"Low":21.463,"Close":21.539,"Volume":50216000,"Adjusted":21.539}
{"Date":"06/05/15","Open":21.483,"High":21.54,"Low":21.325,"Close":21.3475,"Volume":38158000,"Adjusted":21.3475}
{"Date":"06/08/15","Open":21.281,"High":21.34,"Low":21.0715,"Close":21.175,"Volume":43450000,"Adjusted":21.175}
{"Date":"06/09/15","Open":21.148,"High":21.3745,"Low":20.957,"Close":21.274,"Volume":45774000,"Adjusted":21.274}
{"Date":"06/10/15","Open":21.323,"High":21.61,"Low":21.283,"Close":21.5385,"Volume":43446000,"Adjusted":21.5385}
{"Date":"06/11/15","Open":21.6145,"High":21.9445,"Low":21.5735,"Close":21.6485,"Volume":58450000,"Adjusted":21.6485}
{"Date":"06/12/15","Open":21.5625,"High":21.618,"Low":21.413,"Close":21.496,"Volume":41088000,"Adjusted":21.496}
{"Date":"06/15/15","Open":21.383,"High":21.4025,"Low":21.132,"Close":21.1835,"Volume":41020000,"Adjusted":21.1835}
{"Date":"06/16/15","Open":21.2075,"High":21.3985,"Low":21.1335,"Close":21.363,"Volume":45928000,"Adjusted":21.363}
{"Date":"06/17/15","Open":21.418,"High":21.5675,"Low":21.2375,"Close":21.3905,"Volume":43718000,"Adjusted":21.3905}
{"Date":"06/18/15","Open":21.515,"High":21.9865,"Low":21.4705,"Close":21.9695,"Volume":67568000,"Adjusted":21.9695}
{"Date":"06/19/15","Open":22.013,"High":22.2495,"Low":21.662,"Close":21.746,"Volume":89902000,"Adjusted":21.746}
{"Date":"06/22/15","Open":21.85,"High":21.962,"Low":21.709,"Close":21.8145,"Volume":36472000,"Adjusted":21.8145}
{"Date":"06/23/15","Open":21.7795,"High":22.352,"Low":21.6845,"Close":22.2995,"Volume":64900000,"Adjusted":22.2995}
{"Date":"06/24/15","Open":22.2485,"High":22.3235,"Low":22.0115,"Close":22.042,"Volume":52416000,"Adjusted":22.042}
{"Date":"06/25/15","Open":21.9035,"High":22.1735,"Low":21.8195,"Close":22.005,"Volume":44750000,"Adjusted":22.005}
{"Date":"06/26/15","Open":22.088,"High":22.1745,"Low":21.753,"Close":21.905,"Volume":52490000,"Adjusted":21.905}
{"Date":"06/29/15","Open":21.749,"High":21.85,"Low":21.45,"Close":21.493,"Volume":55064000,"Adjusted":21.493}
{"Date":"06/30/15","Open":21.71,"High":21.7785,"Low":21.523,"Close":21.7045,"Volume":51938000,"Adjusted":21.7045}
{"Date":"07/01/15","Open":21.9675,"High":22,"Low":21.779,"Close":21.8695,"Volume":39742000,"Adjusted":21.8695}
{"Date":"07/02/15","Open":21.85,"High":21.91,"Low":21.674,"Close":21.8855,"Volume":26868000,"Adjusted":21.8855}
{"Date":"07/06/15","Open":21.7615,"High":21.9865,"Low":21.676,"Close":21.802,"Volume":38064000,"Adjusted":21.802}
{"Date":"07/07/15","Open":21.784,"High":21.8865,"Low":21.2785,"Close":21.836,"Volume":69084000,"Adjusted":21.836}
{"Date":"07/08/15","Open":21.7175,"High":21.7995,"Low":21.4415,"Close":21.485,"Volume":47662000,"Adjusted":21.485}
{"Date":"07/09/15","Open":21.745,"High":21.936,"Low":21.7075,"Close":21.7195,"Volume":45428000,"Adjusted":21.7195}
{"Date":"07/10/15","Open":22.0245,"High":22.236,"Low":21.95,"Close":22.1755,"Volume":48020000,"Adjusted":22.1755}
{"Date":"07/13/15","Open":22.4145,"High":22.8935,"Low":22.377,"Close":22.7785,"Volume":79136000,"Adjusted":22.7785}
{"Date":"07/14/15","Open":23.116,"High":23.48,"Low":22.908,"Close":23.2785,"Volume":94724000,"Adjusted":23.2785}
{"Date":"07/15/15","Open":23.152,"High":23.235,"Low":23.01,"Close":23.0595,"Volume":59748000,"Adjusted":23.0595}
{"Date":"07/16/15","Open":23.275,"High":23.794,"Low":23.24,"Close":23.774,"Volume":81912000,"Adjusted":23.774}
{"Date":"07/17/15","Open":23.885,"High":24.271,"Low":23.8625,"Close":24.1505,"Volume":98644000,"Adjusted":24.1505}
{"Date":"07/20/15","Open":24.6285,"High":24.66,"Low":24.27,"Close":24.405,"Volume":95050000,"Adjusted":24.405}
{"Date":"07/21/15","Open":24.395,"High":24.444,"Low":24.1275,"Close":24.4,"Volume":63636000,"Adjusted":24.4}
{"Date":"07/22/15","Open":24.2995,"High":24.625,"Low":24.245,"Close":24.4135,"Volume":62298000,"Adjusted":24.4135}
{"Date":"07/23/15","Open":24.583,"High":24.583,"Low":23.785,"Close":24.109,"Volume":187488000,"Adjusted":24.109}
{"Date":"07/24/15","Open":28.9495,"High":29.0285,"Low":26.4675,"Close":26.471,"Volume":438188000,"Adjusted":26.471}
{"Date":"07/27/15","Open":26.3875,"High":27.2475,"Low":26.33,"Close":26.5705,"Volume":149820000,"Adjusted":26.5705}
{"Date":"07/28/15","Open":26.8,"High":26.8195,"Low":26.156,"Close":26.3015,"Volume":105462000,"Adjusted":26.3015}
{"Date":"07/29/15","Open":26.546,"High":26.6485,"Low":26.251,"Close":26.45,"Volume":75052000,"Adjusted":26.45}
{"Date":"07/30/15","Open":26.3825,"High":26.96,"Low":26.2145,"Close":26.838,"Volume":74862000,"Adjusted":26.838}
{"Date":"07/31/15","Open":26.9545,"High":27.142,"Low":26.726,"Close":26.8075,"Volume":60512000,"Adjusted":26.8075}
{"Date":"08/03/15","Open":26.8725,"High":27.022,"Low":26.468,"Close":26.7515,"Volume":60284000,"Adjusted":26.7515}
{"Date":"08/04/15","Open":26.4845,"High":26.8475,"Low":26.458,"Close":26.595,"Volume":58692000,"Adjusted":26.595}
{"Date":"08/05/15","Open":26.94,"High":26.957,"Low":26.706,"Close":26.8505,"Volume":57788000,"Adjusted":26.8505}
{"Date":"08/06/15","Open":26.965,"High":27.137,"Low":26.376,"Close":26.473,"Volume":76410000,"Adjusted":26.473}
{"Date":"08/07/15","Open":26.458,"High":26.473,"Low":25.9105,"Close":26.131,"Volume":79384000,"Adjusted":26.131}
{"Date":"08/10/15","Open":26.426,"High":26.614,"Low":26.15,"Close":26.2,"Volume":52318000,"Adjusted":26.2}
{"Date":"08/11/15","Open":26.1825,"High":26.449,"Low":26.1,"Close":26.373,"Volume":53532000,"Adjusted":26.373}
{"Date":"08/12/15","Open":26.1875,"High":26.375,"Low":25.653,"Close":26.2955,"Volume":79246000,"Adjusted":26.2955}
{"Date":"08/13/15","Open":26.3685,"High":26.733,"Low":26.2745,"Close":26.483,"Volume":57904000,"Adjusted":26.483}
{"Date":"08/14/15","Open":26.4125,"High":26.7055,"Low":26.4125,"Close":26.576,"Volume":39896000,"Adjusted":26.576}
{"Date":"08/17/15","Open":26.5645,"High":26.937,"Low":26.356,"Close":26.761,"Volume":51634000,"Adjusted":26.761}
{"Date":"08/18/15","Open":26.752,"High":26.9745,"Low":26.65,"Close":26.751,"Volume":41426000,"Adjusted":26.751}
{"Date":"08/19/15","Open":26.687,"High":26.8625,"Low":26.45,"Close":26.646,"Volume":46480000,"Adjusted":26.646}
{"Date":"08/20/15","Open":26.5195,"High":26.6625,"Low":25.7885,"Close":25.789,"Volume":88160000,"Adjusted":25.789}
{"Date":"08/21/15","Open":25.368,"High":25.6165,"Low":24.7235,"Close":24.7235,"Volume":134130000,"Adjusted":24.7235}
{"Date":"08/24/15","Open":23.179,"High":23.829,"Low":22.55,"Close":23.1685,"Volume":201952000,"Adjusted":23.1685}
{"Date":"08/25/15","Open":24.3745,"High":24.472,"Low":23.3125,"Close":23.3185,"Volume":113586000,"Adjusted":23.3185}
{"Date":"08/26/15","Open":24.201,"High":25.186,"Low":23.938,"Close":25.0385,"Volume":127172000,"Adjusted":25.0385}
{"Date":"08/27/15","Open":25.6855,"High":26.1345,"Low":25.363,"Close":25.9185,"Volume":122290000,"Adjusted":25.9185}
{"Date":"08/28/15","Open":25.875,"High":26.075,"Low":25.652,"Close":25.9005,"Volume":54934000,"Adjusted":25.9005}
{"Date":"08/31/15","Open":25.822,"High":25.9705,"Low":25.4535,"Close":25.6445,"Volume":60046000,"Adjusted":25.6445}
{"Date":"09/01/15","Open":24.957,"High":25.5,"Low":24.6715,"Close":24.827,"Volume":77290000,"Adjusted":24.827}
{"Date":"09/02/15","Open":25.2545,"High":25.543,"Low":24.886,"Close":25.5275,"Volume":74142000,"Adjusted":25.5275}
{"Date":"09/03/15","Open":25.725,"High":25.792,"Low":25.1285,"Close":25.236,"Volume":62994000,"Adjusted":25.236}
{"Date":"09/04/15","Open":24.8825,"High":25.1425,"Low":24.782,"Close":24.95,"Volume":53850000,"Adjusted":24.95}
{"Date":"09/08/15","Open":25.4345,"High":25.9175,"Low":25.4255,"Close":25.877,"Volume":76214000,"Adjusted":25.877}
{"Date":"09/09/15","Open":26.2,"High":26.4975,"Low":25.753,"Close":25.8445,"Volume":87414000,"Adjusted":25.8445}
{"Date":"09/10/15","Open":25.7575,"High":26.3065,"Low":25.739,"Close":26.112,"Volume":51520000,"Adjusted":26.112}
{"Date":"09/11/15","Open":26.0535,"High":26.472,"Low":26.0305,"Close":26.472,"Volume":64558000,"Adjusted":26.472}
{"Date":"09/14/15","Open":26.472,"High":26.6225,"Low":25.929,"Close":26.069,"Volume":62604000,"Adjusted":26.069}
{"Date":"09/15/15","Open":26.1625,"High":26.396,"Low":25.86,"Close":26.1185,"Volume":57318000,"Adjusted":26.1185}
{"Date":"09/16/15","Open":26.099,"High":26.415,"Low":25.926,"Close":26.3695,"Volume":45056000,"Adjusted":26.3695}
{"Date":"09/17/15","Open":26.349,"High":27.3485,"Low":26.3285,"Close":26.9435,"Volume":83390000,"Adjusted":26.9435}
{"Date":"09/18/15","Open":26.731,"High":27.312,"Low":26.5675,"Close":27.013,"Volume":123202000,"Adjusted":27.013}
{"Date":"09/21/15","Open":27.2165,"High":27.489,"Low":26.9795,"Close":27.4195,"Volume":65666000,"Adjusted":27.4195}
{"Date":"09/22/15","Open":26.9855,"High":27.1775,"Low":26.633,"Close":26.92,"Volume":76834000,"Adjusted":26.92}
{"Date":"09/23/15","Open":26.915,"High":27.0605,"Low":26.7,"Close":26.8035,"Volume":44752000,"Adjusted":26.8035}
{"Date":"09/24/15","Open":26.5275,"High":26.728,"Low":26.1435,"Close":26.6875,"Volume":70020000,"Adjusted":26.6875}
{"Date":"09/25/15","Open":27.1285,"High":27.14,"Low":26.07,"Close":26.2125,"Volume":80620000,"Adjusted":26.2125}
{"Date":"09/28/15","Open":26.001,"High":26.014,"Low":24.7165,"Close":25.203,"Volume":108690000,"Adjusted":25.203}
{"Date":"09/29/15","Open":25.3,"High":25.574,"Low":24.525,"Close":24.8035,"Volume":89150000,"Adjusted":24.8035}
{"Date":"09/30/15","Open":25.272,"High":25.64,"Low":25.0835,"Close":25.5945,"Volume":80094000,"Adjusted":25.5945}
{"Date":"10/01/15","Open":25.55,"High":26.04,"Low":25.3,"Close":26.036,"Volume":75370000,"Adjusted":26.036}
{"Date":"10/02/15","Open":25.6495,"High":26.63,"Low":25.405,"Close":26.627,"Volume":91956000,"Adjusted":26.627}
{"Date":"10/05/15","Open":26.8495,"High":27.2955,"Low":26.8,"Close":27.184,"Volume":67828000,"Adjusted":27.184}
{"Date":"10/06/15","Open":27.275,"High":27.575,"Low":26.6665,"Close":26.874,"Volume":90056000,"Adjusted":26.874}
{"Date":"10/07/15","Open":27.0895,"High":27.1,"Low":26.45,"Close":27.097,"Volume":76242000,"Adjusted":27.097}
{"Date":"10/08/15","Open":26.8355,"High":26.9695,"Low":25.9945,"Close":26.658,"Volume":93528000,"Adjusted":26.658}
{"Date":"10/09/15","Open":26.724,"High":27.0895,"Low":26.5135,"Close":26.99,"Volume":70748000,"Adjusted":26.99}
{"Date":"10/12/15","Open":26.998,"High":27.541,"Low":26.99,"Close":27.5095,"Volume":55522000,"Adjusted":27.5095}
{"Date":"10/13/15","Open":27.313,"High":27.66,"Low":27.155,"Close":27.445,"Volume":58760000,"Adjusted":27.445}
{"Date":"10/14/15","Open":27.567,"High":27.6125,"Low":26.984,"Close":27.2415,"Volume":71642000,"Adjusted":27.2415}
{"Date":"10/15/15","Open":27.3875,"High":28.15,"Low":27.35,"Close":28.122,"Volume":98740000,"Adjusted":28.122}
{"Date":"10/16/15","Open":28.2635,"High":28.547,"Low":28.0155,"Close":28.538,"Volume":86316000,"Adjusted":28.538}
{"Date":"10/19/15","Open":28.538,"High":28.95,"Low":28.369,"Close":28.6575,"Volume":87508000,"Adjusted":28.6575}
{"Date":"10/20/15","Open":28.6,"High":28.65,"Low":27.764,"Close":28.044,"Volume":86924000,"Adjusted":28.044}
{"Date":"10/21/15","Open":28.1935,"High":28.2625,"Low":27.626,"Close":27.7885,"Volume":66872000,"Adjusted":27.7885}
{"Date":"10/22/15","Open":28.135,"High":28.4575,"Low":27.8335,"Close":28.1955,"Volume":155588000,"Adjusted":28.1955}
{"Date":"10/23/15","Open":30.884,"High":30.9725,"Low":29.768,"Close":29.9515,"Volume":213854000,"Adjusted":29.9515}
{"Date":"10/26/15","Open":30.115,"High":30.4925,"Low":29.8145,"Close":30.4305,"Volume":85394000,"Adjusted":30.4305}
{"Date":"10/27/15","Open":30.43,"High":30.7355,"Low":30.2765,"Close":30.5505,"Volume":75742000,"Adjusted":30.5505}
{"Date":"10/28/15","Open":30.615,"High":30.8615,"Low":30.475,"Close":30.855,"Volume":78524000,"Adjusted":30.855}
{"Date":"10/29/15","Open":30.885,"High":31.377,"Low":30.7695,"Close":31.3275,"Volume":77920000,"Adjusted":31.3275}
{"Date":"10/30/15","Open":31.3005,"High":31.536,"Low":31.264,"Close":31.295,"Volume":77488000,"Adjusted":31.295}
{"Date":"11/02/15","Open":31.3565,"High":31.4315,"Low":31.0205,"Close":31.4175,"Volume":56330000,"Adjusted":31.4175}
{"Date":"11/03/15","Open":31.4765,"High":31.4945,"Low":31.1,"Close":31.2655,"Volume":64938000,"Adjusted":31.2655}
{"Date":"11/04/15","Open":31.388,"High":32.2965,"Low":31.3675,"Close":32.0475,"Volume":96810000,"Adjusted":32.0475}
{"Date":"11/05/15","Open":32.355,"High":32.85,"Low":32.1545,"Close":32.7825,"Volume":94476000,"Adjusted":32.7825}
{"Date":"11/06/15","Open":32.75,"High":33.113,"Low":32.6,"Close":32.9685,"Volume":81844000,"Adjusted":32.9685}
{"Date":"11/09/15","Open":32.9325,"High":33.098,"Low":32.3925,"Close":32.7745,"Volume":80976000,"Adjusted":32.7745}
{"Date":"11/10/15","Open":32.5505,"High":33,"Low":32.363,"Close":32.984,"Volume":69790000,"Adjusted":32.984}
{"Date":"11/11/15","Open":33.1625,"High":33.798,"Low":33.1625,"Close":33.6625,"Volume":107746000,"Adjusted":33.6625}
{"Date":"11/12/15","Open":33.65,"High":33.782,"Low":33.211,"Close":33.28,"Volume":85694000,"Adjusted":33.28}
{"Date":"11/13/15","Open":33.1785,"High":33.35,"Low":32.0225,"Close":32.1175,"Volume":125222000,"Adjusted":32.1175}
{"Date":"11/16/15","Open":32.046,"High":32.4995,"Low":31.1145,"Close":32.3905,"Volume":148718000,"Adjusted":32.3905}
{"Date":"11/17/15","Open":32.5325,"High":32.6625,"Low":32.05,"Close":32.165,"Volume":86404000,"Adjusted":32.165}
{"Date":"11/18/15","Open":32.3255,"High":33.244,"Low":32.3185,"Close":33.177,"Volume":89396000,"Adjusted":33.177}
{"Date":"11/19/15","Open":33.2495,"High":33.643,"Low":32.95,"Close":33.0635,"Volume":94104000,"Adjusted":33.0635}
{"Date":"11/20/15","Open":33.397,"High":33.4435,"Low":32.8785,"Close":33.4225,"Volume":77922000,"Adjusted":33.4225}
{"Date":"11/23/15","Open":33.575,"High":34.1385,"Low":33.506,"Close":33.9495,"Volume":87702000,"Adjusted":33.9495}
{"Date":"11/24/15","Open":33.707,"High":33.79,"Low":33.0605,"Close":33.5575,"Volume":90868000,"Adjusted":33.5575}
{"Date":"11/25/15","Open":33.75,"High":33.985,"Low":33.562,"Close":33.767,"Volume":53958000,"Adjusted":33.767}
{"Date":"11/27/15","Open":34.04,"High":34.0495,"Low":33.605,"Close":33.663,"Volume":39336000,"Adjusted":33.663}
{"Date":"11/30/15","Open":33.795,"High":34.0645,"Low":33.23,"Close":33.24,"Volume":113864000,"Adjusted":33.24}
{"Date":"12/01/15","Open":33.6875,"High":34.05,"Low":33.393,"Close":33.953,"Volume":95024000,"Adjusted":33.953}
{"Date":"12/02/15","Open":34.05,"High":34.241,"Low":33.7125,"Close":33.8005,"Volume":85470000,"Adjusted":33.8005}
{"Date":"12/03/15","Open":33.972,"High":34.1395,"Low":33.074,"Close":33.3125,"Volume":101294000,"Adjusted":33.3125}
{"Date":"12/04/15","Open":33.3,"High":33.739,"Low":33.07,"Close":33.632,"Volume":90696000,"Adjusted":33.632}
{"Date":"12/07/15","Open":33.737,"High":33.773,"Low":33.025,"Close":33.4915,"Volume":74656000,"Adjusted":33.4915}
{"Date":"12/08/15","Open":33.1565,"High":33.9995,"Low":32.9895,"Close":33.8665,"Volume":73038000,"Adjusted":33.8665}
{"Date":"12/09/15","Open":33.9,"High":33.95,"Low":32.784,"Close":33.2395,"Volume":103164000,"Adjusted":33.2395}
{"Date":"12/10/15","Open":33.2795,"High":33.4265,"Low":32.978,"Close":33.116,"Volume":69110000,"Adjusted":33.116}
{"Date":"12/11/15","Open":32.5615,"High":32.894,"Low":31.981,"Close":32.0075,"Volume":109488000,"Adjusted":32.0075}
{"Date":"12/14/15","Open":32.0875,"High":32.9295,"Low":31.7635,"Close":32.8955,"Volume":86594000,"Adjusted":32.8955}
{"Date":"12/15/15","Open":33.2515,"High":33.575,"Low":32.8675,"Close":32.932,"Volume":95068000,"Adjusted":32.932}
{"Date":"12/16/15","Open":33.178,"High":33.8675,"Low":32.966,"Close":33.7885,"Volume":79290000,"Adjusted":33.7885}
{"Date":"12/17/15","Open":34,"High":34.125,"Low":33.5325,"Close":33.5325,"Volume":73632000,"Adjusted":33.5325}
{"Date":"12/18/15","Open":33.4325,"High":33.842,"Low":33.2065,"Close":33.207,"Volume":136826000,"Adjusted":33.207}
{"Date":"12/21/15","Open":33.425,"High":33.495,"Low":32.9465,"Close":33.2255,"Volume":65018000,"Adjusted":33.2255}
{"Date":"12/22/15","Open":33.3415,"High":33.4245,"Low":32.963,"Close":33.1575,"Volume":53356000,"Adjusted":33.1575}
{"Date":"12/23/15","Open":33.325,"High":33.33,"Low":32.8315,"Close":33.185,"Volume":54458000,"Adjusted":33.185}
{"Date":"12/24/15","Open":33.1675,"High":33.234,"Low":33.03,"Close":33.1395,"Volume":21824000,"Adjusted":33.1395}
{"Date":"12/28/15","Open":33.278,"High":33.775,"Low":33.275,"Close":33.76,"Volume":75672000,"Adjusted":33.76}
{"Date":"12/29/15","Open":33.899,"High":34.822,"Low":33.8945,"Close":34.6985,"Volume":114700000,"Adjusted":34.6985}
{"Date":"12/30/15","Open":34.5945,"High":34.7745,"Low":34.319,"Close":34.4535,"Volume":70380000,"Adjusted":34.4535}
{"Date":"12/31/15","Open":34.304,"High":34.3875,"Low":33.7945,"Close":33.7945,"Volume":74992000,"Adjusted":33.7945}
{"Date":"01/04/16","Open":32.8145,"High":32.886,"Low":31.3755,"Close":31.8495,"Volume":186290000,"Adjusted":31.8495}
{"Date":"01/05/16","Open":32.343,"High":32.3455,"Low":31.3825,"Close":31.6895,"Volume":116452000,"Adjusted":31.6895}
{"Date":"01/06/16","Open":31.1,"High":31.9895,"Low":31.0155,"Close":31.6325,"Volume":106584000,"Adjusted":31.6325}
{"Date":"01/07/16","Open":31.09,"High":31.5,"Low":30.2605,"Close":30.397,"Volume":141498000,"Adjusted":30.397}
{"Date":"01/08/16","Open":30.983,"High":31.207,"Low":30.3,"Close":30.3525,"Volume":110258000,"Adjusted":30.3525}
{"Date":"01/11/16","Open":30.624,"High":30.9925,"Low":29.9285,"Close":30.887,"Volume":97832000,"Adjusted":30.887}
{"Date":"01/12/16","Open":31.2625,"High":31.2995,"Low":30.612,"Close":30.8945,"Volume":94482000,"Adjusted":30.8945}
{"Date":"01/13/16","Open":31.044,"High":31.044,"Low":28.958,"Close":29.0905,"Volume":153104000,"Adjusted":29.0905}
{"Date":"01/14/16","Open":29.0125,"High":30.1125,"Low":28.494,"Close":29.65,"Volume":144760000,"Adjusted":29.65}
{"Date":"01/15/16","Open":28.612,"High":29.231,"Low":28.265,"Close":28.509,"Volume":155690000,"Adjusted":28.509}
{"Date":"01/19/16","Open":28.8545,"High":29.2,"Low":28.3225,"Close":28.724,"Volume":96144000,"Adjusted":28.724}
{"Date":"01/20/16","Open":28.218,"High":28.9225,"Low":27.359,"Close":28.5885,"Volume":159328000,"Adjusted":28.5885}
{"Date":"01/21/16","Open":28.679,"High":29.4405,"Low":28.411,"Close":28.751,"Volume":99044000,"Adjusted":28.751}
{"Date":"01/22/16","Open":29.4365,"High":30.005,"Low":29.2055,"Close":29.819,"Volume":102402000,"Adjusted":29.819}
{"Date":"01/25/16","Open":29.8995,"High":30.425,"Low":29.728,"Close":29.8265,"Volume":87922000,"Adjusted":29.8265}
{"Date":"01/26/16","Open":30.1725,"High":30.225,"Low":29.519,"Close":30.0625,"Volume":75314000,"Adjusted":30.0625}
{"Date":"01/27/16","Open":30.0995,"High":30.1695,"Low":28.939,"Close":29.1675,"Volume":103058000,"Adjusted":29.1675}
{"Date":"01/28/16","Open":30.4185,"High":31.903,"Low":29.8775,"Close":31.7675,"Volume":280304000,"Adjusted":31.7675}
{"Date":"01/29/16","Open":28.599,"High":29.65,"Low":28.5,"Close":29.35,"Volume":293552000,"Adjusted":29.35}
{"Date":"02/01/16","Open":28.9075,"High":29.09,"Low":28.5155,"Close":28.7405,"Volume":127102000,"Adjusted":28.7405}
{"Date":"02/02/16","Open":28.5,"High":28.578,"Low":27.5045,"Close":27.605,"Volume":126240000,"Adjusted":27.605}
{"Date":"02/03/16","Open":27.675,"High":27.8,"Low":26.095,"Close":26.5535,"Volume":200974000,"Adjusted":26.5535}
{"Date":"02/04/16","Open":26.25,"High":26.9495,"Low":25.961,"Close":26.813,"Volume":123982000,"Adjusted":26.813}
{"Date":"02/05/16","Open":26.464,"High":26.4725,"Low":24.9595,"Close":25.1065,"Volume":194178000,"Adjusted":25.1065}
{"Date":"02/08/16","Open":24.3235,"High":24.675,"Low":23.7605,"Close":24.405,"Volume":196510000,"Adjusted":24.405}
{"Date":"02/09/16","Open":23.9005,"High":24.919,"Low":23.7,"Close":24.1035,"Volume":141558000,"Adjusted":24.1035}
{"Date":"02/10/16","Open":24.588,"High":25.233,"Low":24.3,"Close":24.524,"Volume":135724000,"Adjusted":24.524}
{"Date":"02/11/16","Open":24.5585,"High":25.465,"Low":24.2,"Close":25.191,"Volume":147948000,"Adjusted":25.191}
{"Date":"02/12/16","Open":25.535,"High":25.8375,"Low":25.0745,"Close":25.354,"Volume":107696000,"Adjusted":25.354}
{"Date":"02/16/16","Open":25.974,"High":26.2225,"Low":25.583,"Close":26.055,"Volume":102370000,"Adjusted":26.055}
{"Date":"02/17/16","Open":26.437,"High":26.874,"Low":25.9695,"Close":26.705,"Volume":96480000,"Adjusted":26.705}
{"Date":"02/18/16","Open":27.0595,"High":27.06,"Low":26.1865,"Close":26.25,"Volume":94700000,"Adjusted":26.25}
{"Date":"02/19/16","Open":26.0355,"High":26.7975,"Low":25.7675,"Close":26.745,"Volume":99494000,"Adjusted":26.745}
{"Date":"02/22/16","Open":27.11,"High":28.0325,"Low":27.054,"Close":27.975,"Volume":111332000,"Adjusted":27.975}
{"Date":"02/23/16","Open":27.7775,"High":27.8455,"Low":27.2665,"Close":27.647,"Volume":81016000,"Adjusted":27.647}
{"Date":"02/24/16","Open":27.2875,"High":27.7135,"Low":26.6575,"Close":27.702,"Volume":124634000,"Adjusted":27.702}
{"Date":"02/25/16","Open":27.776,"High":27.9695,"Low":27.2645,"Close":27.7575,"Volume":90510000,"Adjusted":27.7575}
{"Date":"02/26/16","Open":28.006,"High":28.125,"Low":27.6585,"Close":27.7615,"Volume":97540000,"Adjusted":27.7615}
{"Date":"02/29/16","Open":27.7,"High":28.2405,"Low":27.6255,"Close":27.626,"Volume":82908000,"Adjusted":27.626}
{"Date":"03/01/16","Open":27.8145,"High":28.9625,"Low":27.8,"Close":28.952,"Volume":100770000,"Adjusted":28.952}
{"Date":"03/02/16","Open":29.0875,"High":29.25,"Low":28.685,"Close":29.0105,"Volume":91644000,"Adjusted":29.0105}
{"Date":"03/03/16","Open":28.898,"High":28.9935,"Low":28.6555,"Close":28.8745,"Volume":54826000,"Adjusted":28.8745}
{"Date":"03/04/16","Open":29.0535,"High":29.07,"Low":28.5535,"Close":28.757,"Volume":68330000,"Adjusted":28.757}
{"Date":"03/07/16","Open":28.677,"High":28.6815,"Low":27.7775,"Close":28.14,"Volume":98538000,"Adjusted":28.14}
{"Date":"03/08/16","Open":27.8935,"High":28.5675,"Low":27.737,"Close":28.013,"Volume":94600000,"Adjusted":28.013}
{"Date":"03/09/16","Open":27.978,"High":28.0175,"Low":27.5065,"Close":27.9735,"Volume":87546000,"Adjusted":27.9735}
{"Date":"03/10/16","Open":28.337,"High":28.35,"Low":27.395,"Close":27.9465,"Volume":78398000,"Adjusted":27.9465}
{"Date":"03/11/16","Open":28.3475,"High":28.503,"Low":28.1365,"Close":28.4805,"Volume":75426000,"Adjusted":28.4805}
{"Date":"03/14/16","Open":28.35,"High":28.8445,"Low":28.1525,"Close":28.6685,"Volume":69084000,"Adjusted":28.6685}
{"Date":"03/15/16","Open":28.55,"High":29.076,"Low":28.35,"Close":28.851,"Volume":77536000,"Adjusted":28.851}
{"Date":"03/16/16","Open":28.832,"High":29.066,"Low":28.557,"Close":28.7135,"Volume":70754000,"Adjusted":28.7135}
{"Date":"03/17/16","Open":28.4755,"High":28.57,"Low":27.7505,"Close":27.972,"Volume":118562000,"Adjusted":27.972}
{"Date":"03/18/16","Open":28.047,"High":28.1165,"Low":27.3045,"Close":27.604,"Volume":145938000,"Adjusted":27.604}
{"Date":"03/21/16","Open":27.4455,"High":27.762,"Low":26.929,"Close":27.699,"Volume":103114000,"Adjusted":27.699}
{"Date":"03/22/16","Open":27.2555,"High":28.138,"Low":27.2525,"Close":28.024,"Volume":80012000,"Adjusted":28.024}
{"Date":"03/23/16","Open":28.05,"High":28.624,"Low":27.905,"Close":28.4815,"Volume":79674000,"Adjusted":28.4815}
{"Date":"03/24/16","Open":28.3555,"High":29.1775,"Low":28.354,"Close":29.1475,"Volume":103710000,"Adjusted":29.1475}
{"Date":"03/28/16","Open":29.22,"High":29.2375,"Low":28.778,"Close":28.9935,"Volume":62430000,"Adjusted":28.9935}
{"Date":"03/29/16","Open":29.0075,"High":29.7925,"Low":28.825,"Close":29.693,"Volume":87852000,"Adjusted":29.693}
{"Date":"03/30/16","Open":29.8355,"High":30.162,"Low":29.75,"Close":29.9345,"Volume":77810000,"Adjusted":29.9345}
{"Date":"03/31/16","Open":29.964,"High":30.0375,"Low":29.6105,"Close":29.682,"Volume":53636000,"Adjusted":29.682}
{"Date":"04/01/16","Open":29.5245,"High":29.9515,"Low":29.415,"Close":29.925,"Volume":58348000,"Adjusted":29.925}
{"Date":"04/04/16","Open":29.95,"High":29.975,"Low":29.5275,"Close":29.6595,"Volume":49416000,"Adjusted":29.6595}
{"Date":"04/05/16","Open":29.5385,"High":29.6735,"Low":29.2625,"Close":29.307,"Volume":46178000,"Adjusted":29.307}
{"Date":"04/06/16","Open":29.376,"High":30.1195,"Low":29.375,"Close":30.104,"Volume":56998000,"Adjusted":30.104}
{"Date":"04/07/16","Open":29.938,"High":29.98,"Low":29.454,"Close":29.5715,"Volume":63780000,"Adjusted":29.5715}
{"Date":"04/08/16","Open":29.716,"High":29.893,"Low":29.45,"Close":29.73,"Volume":51838000,"Adjusted":29.73}
{"Date":"04/11/16","Open":29.807,"High":30.2,"Low":29.7455,"Close":29.7965,"Volume":54086000,"Adjusted":29.7965}
{"Date":"04/12/16","Open":29.92,"High":30.203,"Low":29.6155,"Close":30.1585,"Volume":52822000,"Adjusted":30.1585}
{"Date":"04/13/16","Open":30.384,"High":30.8405,"Low":30.2645,"Close":30.741,"Volume":84566000,"Adjusted":30.741}
{"Date":"04/14/16","Open":30.7535,"High":31.219,"Low":30.7535,"Close":31.0375,"Volume":70242000,"Adjusted":31.0375}
{"Date":"04/15/16","Open":31.096,"High":31.3385,"Low":30.9055,"Close":31.2945,"Volume":57754000,"Adjusted":31.2945}
{"Date":"04/18/16","Open":31.2675,"High":31.882,"Low":31.248,"Close":31.7675,"Volume":87218000,"Adjusted":31.7675}
{"Date":"04/19/16","Open":31.857,"High":31.9005,"Low":31.04,"Close":31.395,"Volume":81118000,"Adjusted":31.395}
{"Date":"04/20/16","Open":31.5,"High":31.8275,"Low":31.15,"Close":31.6495,"Volume":52188000,"Adjusted":31.6495}
{"Date":"04/21/16","Open":31.55,"High":31.891,"Low":31.425,"Close":31.55,"Volume":51926000,"Adjusted":31.55}
{"Date":"04/22/16","Open":31.2235,"High":31.4125,"Low":30.578,"Close":31.025,"Volume":101678000,"Adjusted":31.025}
{"Date":"04/25/16","Open":30.8305,"High":31.349,"Low":30.8125,"Close":31.31,"Volume":53658000,"Adjusted":31.31}
{"Date":"04/26/16","Open":31.3085,"High":31.3375,"Low":30.744,"Close":30.844,"Volume":50428000,"Adjusted":30.844}
{"Date":"04/27/16","Open":30.59,"High":30.7975,"Low":30.064,"Close":30.3285,"Volume":81376000,"Adjusted":30.3285}
{"Date":"04/28/16","Open":30.777,"High":31.34,"Low":29.96,"Close":30.1,"Volume":157452000,"Adjusted":30.1}
{"Date":"04/29/16","Open":33.3,"High":33.499,"Low":32.7,"Close":32.9795,"Volume":206214000,"Adjusted":32.9795}
{"Date":"05/02/16","Open":33.196,"High":34.275,"Low":33.1015,"Close":34.1925,"Volume":131570000,"Adjusted":34.1925}
{"Date":"05/03/16","Open":33.868,"High":34.015,"Low":33.5215,"Close":33.566,"Volume":98468000,"Adjusted":33.566}
{"Date":"05/04/16","Open":33.1295,"High":33.7,"Low":33.107,"Close":33.545,"Volume":92710000,"Adjusted":33.545}
{"Date":"05/05/16","Open":33.6655,"High":33.8245,"Low":32.8,"Close":32.9545,"Volume":97682000,"Adjusted":32.9545}
{"Date":"05/06/16","Open":32.8025,"High":33.8475,"Low":32.8005,"Close":33.6975,"Volume":87306000,"Adjusted":33.6975}
{"Date":"05/09/16","Open":33.6975,"High":34.349,"Low":33.5705,"Close":33.9875,"Volume":79644000,"Adjusted":33.9875}
{"Date":"05/10/16","Open":34.7,"High":35.2275,"Low":34.675,"Close":35.1535,"Volume":122112000,"Adjusted":35.1535}
{"Date":"05/11/16","Open":35.2895,"High":35.95,"Low":35.0825,"Close":35.6615,"Volume":146764000,"Adjusted":35.6615}
{"Date":"05/12/16","Open":35.869,"High":36.1225,"Low":35.5755,"Close":35.8965,"Volume":100964000,"Adjusted":35.8965}
{"Date":"05/13/16","Open":35.732,"High":35.9625,"Low":35.3255,"Close":35.496,"Volume":95268000,"Adjusted":35.496}
{"Date":"05/16/16","Open":35.5065,"High":35.6625,"Low":35.014,"Close":35.533,"Volume":108658000,"Adjusted":35.533}
{"Date":"05/17/16","Open":35.495,"High":35.7235,"Low":34.6955,"Close":34.7635,"Volume":102428000,"Adjusted":34.7635}
{"Date":"05/18/16","Open":34.478,"High":35.127,"Low":34.438,"Close":34.8725,"Volume":85664000,"Adjusted":34.8725}
{"Date":"05/19/16","Open":34.594,"High":34.97,"Low":34.478,"Close":34.926,"Volume":60512000,"Adjusted":34.926}
{"Date":"05/20/16","Open":35.0525,"High":35.362,"Low":35,"Close":35.14,"Volume":58324000,"Adjusted":35.14}
{"Date":"05/23/16","Open":35.2125,"High":35.3,"Low":34.821,"Close":34.8375,"Volume":51902000,"Adjusted":34.8375}
{"Date":"05/24/16","Open":34.9005,"High":35.375,"Low":34.9,"Close":35.21,"Volume":60676000,"Adjusted":35.21}
{"Date":"05/25/16","Open":35.4,"High":35.543,"Low":35.276,"Close":35.4175,"Volume":65354000,"Adjusted":35.4175}
{"Date":"05/26/16","Open":35.4165,"High":35.75,"Low":35.3645,"Close":35.7455,"Volume":48934000,"Adjusted":35.7455}
{"Date":"05/27/16","Open":35.75,"High":35.83,"Low":35.555,"Close":35.612,"Volume":44984000,"Adjusted":35.612}
{"Date":"05/31/16","Open":35.6165,"High":36.2115,"Low":35.566,"Close":36.1395,"Volume":72366000,"Adjusted":36.1395}
{"Date":"06/01/16","Open":36.045,"High":36.3215,"Low":35.911,"Close":35.972,"Volume":65262000,"Adjusted":35.972}
{"Date":"06/02/16","Open":36.0485,"High":36.414,"Low":35.775,"Close":36.412,"Volume":60532000,"Adjusted":36.412}
{"Date":"06/03/16","Open":36.337,"High":36.35,"Low":35.9215,"Close":36.277,"Volume":67346000,"Adjusted":36.277}
{"Date":"06/06/16","Open":36.325,"High":36.575,"Low":36.221,"Close":36.3365,"Volume":54096000,"Adjusted":36.3365}
{"Date":"06/07/16","Open":36.4945,"High":36.5,"Low":36.0275,"Close":36.187,"Volume":54650000,"Adjusted":36.187}
{"Date":"06/08/16","Open":36.32,"High":36.471,"Low":36.08,"Close":36.332,"Volume":44468000,"Adjusted":36.332}
{"Date":"06/09/16","Open":36.155,"High":36.4455,"Low":36.115,"Close":36.3825,"Volume":43406000,"Adjusted":36.3825}
{"Date":"06/10/16","Open":36.1175,"High":36.249,"Low":35.7105,"Close":35.8955,"Volume":68514000,"Adjusted":35.8955}
{"Date":"06/13/16","Open":35.7005,"High":36.0995,"Low":35.558,"Close":35.762,"Volume":67044000,"Adjusted":35.762}
{"Date":"06/14/16","Open":35.6165,"High":36.0405,"Low":35.6135,"Close":35.965,"Volume":50138000,"Adjusted":35.965}
{"Date":"06/15/16","Open":36.1,"High":36.128,"Low":35.6675,"Close":35.713,"Volume":54188000,"Adjusted":35.713}
{"Date":"06/16/16","Open":35.6025,"High":35.9,"Low":35.265,"Close":35.8755,"Volume":61960000,"Adjusted":35.8755}
{"Date":"06/17/16","Open":35.9095,"High":35.91,"Low":34.959,"Close":35.3195,"Volume":117956000,"Adjusted":35.3195}
{"Date":"06/20/16","Open":35.675,"High":36.0655,"Low":35.5405,"Close":35.7005,"Volume":73544000,"Adjusted":35.7005}
{"Date":"06/21/16","Open":35.786,"High":35.92,"Low":35.636,"Close":35.791,"Volume":42750000,"Adjusted":35.791}
{"Date":"06/22/16","Open":35.829,"High":35.85,"Low":35.3785,"Close":35.53,"Volume":45210000,"Adjusted":35.53}
{"Date":"06/23/16","Open":35.775,"High":36.106,"Low":35.625,"Close":36.104,"Volume":56500000,"Adjusted":36.104}
{"Date":"06/24/16","Open":34.65,"High":35.6265,"Low":34.61,"Close":34.948,"Volume":152650000,"Adjusted":34.948}
{"Date":"06/27/16","Open":34.6005,"High":34.841,"Low":34.106,"Close":34.568,"Volume":111360000,"Adjusted":34.568}
{"Date":"06/28/16","Open":35,"High":35.4,"Low":34.9085,"Close":35.3975,"Volume":80740000,"Adjusted":35.3975}
{"Date":"06/29/16","Open":35.7875,"High":35.975,"Low":35.677,"Close":35.78,"Volume":61402000,"Adjusted":35.78}
{"Date":"06/30/16","Open":35.86,"High":35.9685,"Low":35.627,"Close":35.781,"Volume":57102000,"Adjusted":35.781}
{"Date":"07/01/16","Open":35.866,"High":36.4,"Low":35.827,"Close":36.284,"Volume":58408000,"Adjusted":36.284}
{"Date":"07/05/16","Open":36.14,"High":36.478,"Low":35.9805,"Close":36.405,"Volume":48628000,"Adjusted":36.405}
{"Date":"07/06/16","Open":36.2855,"High":36.8885,"Low":36.129,"Close":36.8805,"Volume":78764000,"Adjusted":36.8805}
{"Date":"07/07/16","Open":36.9665,"High":36.9775,"Low":36.5815,"Close":36.8285,"Volume":58916000,"Adjusted":36.8285}
{"Date":"07/08/16","Open":37.007,"High":37.305,"Low":36.9,"Close":37.2905,"Volume":68584000,"Adjusted":37.2905}
{"Date":"07/11/16","Open":37.5,"High":37.795,"Low":37.35,"Close":37.689,"Volume":63906000,"Adjusted":37.689}
{"Date":"07/12/16","Open":37.843,"High":37.867,"Low":37.0165,"Close":37.4105,"Volume":112474000,"Adjusted":37.4105}
{"Date":"07/13/16","Open":37.338,"High":37.8435,"Low":37.0625,"Close":37.1315,"Volume":82846000,"Adjusted":37.1315}
{"Date":"07/14/16","Open":37.443,"High":37.452,"Low":36.951,"Close":37.06,"Volume":47810000,"Adjusted":37.06}
{"Date":"07/15/16","Open":37.3275,"High":37.3275,"Low":36.7025,"Close":36.772,"Volume":62428000,"Adjusted":36.772}
{"Date":"07/18/16","Open":36.7745,"High":37.08,"Low":36.436,"Close":36.8035,"Volume":59098000,"Adjusted":36.8035}
{"Date":"07/19/16","Open":36.625,"High":37.1665,"Low":36.6155,"Close":36.9975,"Volume":44336000,"Adjusted":36.9975}
{"Date":"07/20/16","Open":37.2,"High":37.3125,"Low":37.035,"Close":37.286,"Volume":44280000,"Adjusted":37.286}
{"Date":"07/21/16","Open":37.375,"High":37.468,"Low":37.1395,"Close":37.2215,"Volume":46342000,"Adjusted":37.2215}
{"Date":"07/22/16","Open":37.3895,"High":37.564,"Low":37.1765,"Close":37.243,"Volume":45554000,"Adjusted":37.243}
{"Date":"07/25/16","Open":37.3275,"High":37.425,"Low":36.7675,"Close":36.9805,"Volume":53586000,"Adjusted":36.9805}
{"Date":"07/26/16","Open":37.1355,"High":37.1565,"Low":36.6375,"Close":36.7795,"Volume":50594000,"Adjusted":36.7795}
{"Date":"07/27/16","Open":36.8985,"High":37.047,"Low":36.693,"Close":36.8335,"Volume":58262000,"Adjusted":36.8335}
{"Date":"07/28/16","Open":37.299,"High":37.668,"Low":36.985,"Close":37.6305,"Volume":152352000,"Adjusted":37.6305}
{"Date":"07/29/16","Open":38.25,"High":38.3,"Low":37.75,"Close":37.9405,"Volume":135542000,"Adjusted":37.9405}
{"Date":"08/01/16","Open":37.9935,"High":38.525,"Low":37.853,"Close":38.387,"Volume":71564000,"Adjusted":38.387}
{"Date":"08/02/16","Open":38.1905,"High":38.2505,"Low":37.851,"Close":38.029,"Volume":72066000,"Adjusted":38.029}
{"Date":"08/03/16","Open":37.853,"High":37.9445,"Low":37.6125,"Close":37.732,"Volume":71630000,"Adjusted":37.732}
{"Date":"08/04/16","Open":37.685,"High":38.25,"Low":37.5175,"Close":38.0385,"Volume":63564000,"Adjusted":38.0385}
{"Date":"08/05/16","Open":38.2405,"High":38.4235,"Low":38.1545,"Close":38.299,"Volume":54088000,"Adjusted":38.299}
{"Date":"08/08/16","Open":38.3405,"High":38.35,"Low":38.051,"Close":38.328,"Volume":39726000,"Adjusted":38.328}
{"Date":"08/09/16","Open":38.3695,"High":38.63,"Low":38.345,"Close":38.4155,"Volume":37522000,"Adjusted":38.4155}
{"Date":"08/10/16","Open":38.49,"High":38.605,"Low":38.3095,"Close":38.428,"Volume":32086000,"Adjusted":38.428}
{"Date":"08/11/16","Open":38.497,"High":38.6875,"Low":38.456,"Close":38.562,"Volume":40394000,"Adjusted":38.562}
{"Date":"08/12/16","Open":38.423,"High":38.6575,"Low":38.421,"Close":38.628,"Volume":31266000,"Adjusted":38.628}
{"Date":"08/15/16","Open":38.595,"High":38.602,"Low":38.3855,"Close":38.4245,"Volume":42370000,"Adjusted":38.4245}
{"Date":"08/16/16","Open":38.431,"High":38.4365,"Low":38.191,"Close":38.202,"Volume":32092000,"Adjusted":38.202}
{"Date":"08/17/16","Open":38.2205,"High":38.261,"Low":37.96,"Close":38.2315,"Volume":37822000,"Adjusted":38.2315}
{"Date":"08/18/16","Open":38.2,"High":38.2585,"Low":38.03,"Close":38.223,"Volume":29176000,"Adjusted":38.223}
{"Date":"08/19/16","Open":38.095,"High":38.1245,"Low":37.8445,"Close":37.8655,"Volume":46864000,"Adjusted":37.8655}
{"Date":"08/22/16","Open":37.875,"High":37.9925,"Low":37.605,"Close":37.974,"Volume":33586000,"Adjusted":37.974}
{"Date":"08/23/16","Open":38.1655,"High":38.235,"Low":38.05,"Close":38.1225,"Volume":30482000,"Adjusted":38.1225}
{"Date":"08/24/16","Open":38.15,"High":38.1705,"Low":37.768,"Close":37.8625,"Volume":34882000,"Adjusted":37.8625}
{"Date":"08/25/16","Open":37.8,"High":38.028,"Low":37.737,"Close":37.961,"Volume":32460000,"Adjusted":37.961}
{"Date":"08/26/16","Open":38.0025,"High":38.5,"Low":37.99,"Close":38.45,"Volume":55536000,"Adjusted":38.45}
{"Date":"08/29/16","Open":38.436,"High":38.749,"Low":38.43,"Close":38.5645,"Volume":43972000,"Adjusted":38.5645}
{"Date":"08/30/16","Open":38.5525,"High":38.592,"Low":38.278,"Close":38.379,"Volume":34184000,"Adjusted":38.379}
{"Date":"08/31/16","Open":38.33,"High":38.482,"Low":38.2,"Close":38.458,"Volume":32676000,"Adjusted":38.458}
{"Date":"09/01/16","Open":38.545,"High":38.602,"Low":38.3375,"Close":38.531,"Volume":35846000,"Adjusted":38.531}
{"Date":"09/02/16","Open":38.7055,"High":38.8,"Low":38.585,"Close":38.622,"Volume":43636000,"Adjusted":38.622}
{"Date":"09/06/16","Open":38.702,"High":39.474,"Low":38.511,"Close":39.4435,"Volume":74396000,"Adjusted":39.4435}
{"Date":"09/07/16","Open":39.4765,"High":39.5395,"Low":39.2165,"Close":39.224,"Volume":48492000,"Adjusted":39.224}
{"Date":"09/08/16","Open":39.1945,"High":39.325,"Low":39.072,"Close":39.203,"Volume":40610000,"Adjusted":39.203}
{"Date":"09/09/16","Open":38.968,"High":39.05,"Low":38.0055,"Close":38.007,"Volume":85146000,"Adjusted":38.007}
{"Date":"09/12/16","Open":37.8675,"High":38.633,"Low":37.8,"Close":38.5745,"Volume":62494000,"Adjusted":38.5745}
{"Date":"09/13/16","Open":38.4385,"High":38.4945,"Low":37.9525,"Close":38.0505,"Volume":62344000,"Adjusted":38.0505}
{"Date":"09/14/16","Open":38.11,"High":38.375,"Low":37.9425,"Close":38.0545,"Volume":50460000,"Adjusted":38.0545}
{"Date":"09/15/16","Open":38.1,"High":38.5435,"Low":37.879,"Close":38.4845,"Volume":60680000,"Adjusted":38.4845}
{"Date":"09/16/16","Open":38.664,"High":39.023,"Low":38.583,"Close":38.926,"Volume":109984000,"Adjusted":38.926}
{"Date":"09/19/16","Open":38.9985,"High":39.097,"Low":38.55,"Close":38.755,"Volume":45944000,"Adjusted":38.755}
{"Date":"09/20/16","Open":38.8,"High":39.0685,"Low":38.8,"Close":39.011,"Volume":38744000,"Adjusted":39.011}
{"Date":"09/21/16","Open":39.1625,"High":39.5345,"Low":38.9505,"Close":39.487,"Volume":54372000,"Adjusted":39.487}
{"Date":"09/22/16","Open":39.7135,"High":40.2945,"Low":39.7135,"Close":40.235,"Volume":81578000,"Adjusted":40.235}
{"Date":"09/23/16","Open":40.1565,"High":40.3875,"Low":40.106,"Close":40.2875,"Volume":47070000,"Adjusted":40.2875}
{"Date":"09/26/16","Open":40.09,"High":40.2965,"Low":39.8575,"Close":39.958,"Volume":53028000,"Adjusted":39.958}
{"Date":"09/27/16","Open":40.0925,"High":40.832,"Low":40.0555,"Close":40.8055,"Volume":76392000,"Adjusted":40.8055}
{"Date":"09/28/16","Open":40.9,"High":41.507,"Low":40.8515,"Close":41.436,"Volume":88442000,"Adjusted":41.436}
{"Date":"09/29/16","Open":41.413,"High":41.875,"Low":41.2315,"Close":41.4525,"Volume":98444000,"Adjusted":41.4525}
{"Date":"09/30/16","Open":41.6305,"High":41.9975,"Low":41.62,"Close":41.8655,"Volume":88612000,"Adjusted":41.8655}
{"Date":"10/03/16","Open":41.8,"High":41.993,"Low":41.5625,"Close":41.837,"Volume":55388000,"Adjusted":41.837}
{"Date":"10/04/16","Open":42.0455,"High":42.1185,"Low":41.513,"Close":41.7015,"Volume":59006000,"Adjusted":41.7015}
{"Date":"10/05/16","Open":41.9,"High":42.2835,"Low":41.806,"Close":42.218,"Volume":69382000,"Adjusted":42.218}
{"Date":"10/06/16","Open":42.185,"High":42.3605,"Low":42.03,"Close":42.083,"Volume":53680000,"Adjusted":42.083}
{"Date":"10/07/16","Open":42.2895,"High":42.2975,"Low":41.8725,"Close":41.9715,"Volume":48524000,"Adjusted":41.9715}
{"Date":"10/10/16","Open":42.1625,"High":42.26,"Low":42.0135,"Close":42.0855,"Volume":36542000,"Adjusted":42.0855}
{"Date":"10/11/16","Open":42.051,"High":42.0645,"Low":41.4175,"Close":41.55,"Volume":71764000,"Adjusted":41.55}
{"Date":"10/12/16","Open":41.7,"High":41.8835,"Low":41.505,"Close":41.7045,"Volume":47608000,"Adjusted":41.7045}
{"Date":"10/13/16","Open":41.45,"High":41.59,"Low":41.0605,"Close":41.464,"Volume":61828000,"Adjusted":41.464}
{"Date":"10/14/16","Open":41.754,"High":41.787,"Low":41.148,"Close":41.148,"Volume":59996000,"Adjusted":41.148}
{"Date":"10/17/16","Open":41.075,"High":41.1,"Low":40.584,"Close":40.6475,"Volume":67230000,"Adjusted":40.6475}
{"Date":"10/18/16","Open":41.1055,"High":41.163,"Low":40.751,"Close":40.8825,"Volume":50250000,"Adjusted":40.8825}
{"Date":"10/19/16","Open":41.02,"High":41.0335,"Low":40.7585,"Close":40.8845,"Volume":41814000,"Adjusted":40.8845}
{"Date":"10/20/16","Open":40.6995,"High":40.7855,"Low":40.155,"Close":40.516,"Volume":63040000,"Adjusted":40.516}
{"Date":"10/21/16","Open":40.468,"High":40.971,"Low":40.45,"Close":40.9495,"Volume":55860000,"Adjusted":40.9495}
{"Date":"10/24/16","Open":41.2475,"High":41.915,"Low":41.1105,"Close":41.9045,"Volume":81218000,"Adjusted":41.9045}
{"Date":"10/25/16","Open":41.965,"High":42.1545,"Low":41.661,"Close":41.759,"Volume":64968000,"Adjusted":41.759}
{"Date":"10/26/16","Open":41.638,"High":41.672,"Low":41,"Close":41.1295,"Volume":79962000,"Adjusted":41.1295}
{"Date":"10/27/16","Open":41.562,"High":41.586,"Low":40.7715,"Close":40.918,"Volume":148128000,"Adjusted":40.918}
{"Date":"10/28/16","Open":39.1,"High":39.4745,"Low":38.7305,"Close":38.816,"Volume":216822000,"Adjusted":38.816}
{"Date":"10/31/16","Open":39.0515,"High":39.685,"Low":39.0055,"Close":39.491,"Volume":108266000,"Adjusted":39.491}
{"Date":"11/01/16","Open":39.95,"High":40.042,"Low":38.8355,"Close":39.2705,"Volume":106108000,"Adjusted":39.2705}
{"Date":"11/02/16","Open":39.1965,"High":39.2375,"Low":38.1775,"Close":38.278,"Volume":100530000,"Adjusted":38.278}
{"Date":"11/03/16","Open":38.2525,"High":38.85,"Low":38.2,"Close":38.3515,"Volume":77450000,"Adjusted":38.3515}
{"Date":"11/04/16","Open":38.1395,"High":38.3,"Low":37.6615,"Close":37.7525,"Volume":102442000,"Adjusted":37.7525}
{"Date":"11/07/16","Open":38.582,"High":39.3865,"Low":38.547,"Close":39.2465,"Volume":119688000,"Adjusted":39.2465}
{"Date":"11/08/16","Open":39.2485,"High":39.587,"Low":38.955,"Close":39.3875,"Volume":68252000,"Adjusted":39.3875}
{"Date":"11/09/16","Open":38.2,"High":38.875,"Low":38.0045,"Close":38.594,"Volume":171258000,"Adjusted":38.594}
{"Date":"11/10/16","Open":38.9405,"High":38.9415,"Low":35.885,"Close":37.119,"Volume":254940000,"Adjusted":37.119}
{"Date":"11/11/16","Open":36.7865,"High":37.163,"Low":36.445,"Close":36.9505,"Volume":132456000,"Adjusted":36.9505}
{"Date":"11/14/16","Open":37.2755,"High":37.3,"Low":35.505,"Close":35.9535,"Volume":146426000,"Adjusted":35.9535}
{"Date":"11/15/16","Open":36.5,"High":37.339,"Low":36.2995,"Close":37.162,"Volume":135116000,"Adjusted":37.162}
{"Date":"11/16/16","Open":36.994,"High":37.4935,"Low":36.7805,"Close":37.3245,"Volume":72976000,"Adjusted":37.3245}
{"Date":"11/17/16","Open":37.466,"High":37.875,"Low":37.4,"Close":37.82,"Volume":73802000,"Adjusted":37.82}
{"Date":"11/18/16","Open":38.05,"High":38.387,"Low":37.882,"Close":38.008,"Volume":87468000,"Adjusted":38.008}
{"Date":"11/21/16","Open":38.3,"High":39.0175,"Low":38.2555,"Close":39,"Volume":92292000,"Adjusted":39}
{"Date":"11/22/16","Open":39.4085,"High":39.62,"Low":39.05,"Close":39.2665,"Volume":106226000,"Adjusted":39.2665}
{"Date":"11/23/16","Open":39.0865,"High":39.0875,"Low":38.656,"Close":39.006,"Volume":70806000,"Adjusted":39.006}
{"Date":"11/25/16","Open":39.325,"High":39.3375,"Low":38.895,"Close":39.0185,"Volume":36742000,"Adjusted":39.0185}
{"Date":"11/28/16","Open":38.8495,"High":38.85,"Low":38.212,"Close":38.3385,"Volume":88776000,"Adjusted":38.3385}
{"Date":"11/29/16","Open":38.4,"High":38.4945,"Low":38.066,"Close":38.126,"Volume":65446000,"Adjusted":38.126}
{"Date":"11/30/16","Open":38.1,"High":38.4045,"Low":37.5125,"Close":37.5285,"Volume":92518000,"Adjusted":37.5285}
{"Date":"12/01/16","Open":37.6205,"High":37.6685,"Low":36.9015,"Close":37.1825,"Volume":93320000,"Adjusted":37.1825}
{"Date":"12/02/16","Open":37.17,"High":37.4245,"Low":36.835,"Close":37.017,"Volume":71226000,"Adjusted":37.017}
{"Date":"12/05/16","Open":37.25,"High":38.0745,"Low":37.1,"Close":37.968,"Volume":86294000,"Adjusted":37.968}
{"Date":"12/06/16","Open":38.1995,"High":38.412,"Low":37.8625,"Close":38.236,"Volume":75894000,"Adjusted":38.236}
{"Date":"12/07/16","Open":38.2275,"High":38.521,"Low":37.791,"Close":38.521,"Volume":73698000,"Adjusted":38.521}
{"Date":"12/08/16","Open":38.5935,"High":38.6895,"Low":38.2595,"Close":38.3665,"Volume":63792000,"Adjusted":38.3665}
{"Date":"12/09/16","Open":38.5,"High":38.5125,"Low":38.267,"Close":38.433,"Volume":49418000,"Adjusted":38.433}
{"Date":"12/12/16","Open":38.32,"High":38.3445,"Low":37.86,"Close":38.006,"Volume":59278000,"Adjusted":38.006}
{"Date":"12/13/16","Open":38.248,"High":39.123,"Low":38.1,"Close":38.717,"Volume":105706000,"Adjusted":38.717}
{"Date":"12/14/16","Open":38.9125,"High":39.043,"Low":38.1405,"Close":38.441,"Volume":109096000,"Adjusted":38.441}
{"Date":"12/15/16","Open":38.314,"High":38.455,"Low":38.0155,"Close":38.05,"Volume":76038000,"Adjusted":38.05}
{"Date":"12/16/16","Open":38.25,"High":38.2565,"Low":37.7,"Close":37.8885,"Volume":96964000,"Adjusted":37.8885}
{"Date":"12/19/16","Open":37.9445,"High":38.525,"Low":37.808,"Close":38.3,"Volume":62264000,"Adjusted":38.3}
{"Date":"12/20/16","Open":38.4325,"High":38.7195,"Low":38.3855,"Close":38.561,"Volume":54072000,"Adjusted":38.561}
{"Date":"12/21/16","Open":38.5,"High":38.561,"Low":38.285,"Close":38.53,"Volume":40892000,"Adjusted":38.53}
{"Date":"12/22/16","Open":38.406,"High":38.5605,"Low":38.151,"Close":38.317,"Volume":50872000,"Adjusted":38.317}
{"Date":"12/23/16","Open":38.2275,"High":38.325,"Low":37.8995,"Close":38.0295,"Volume":39632000,"Adjusted":38.0295}
{"Date":"12/27/16","Open":38.17,"High":38.7325,"Low":38.06,"Close":38.57,"Volume":52774000,"Adjusted":38.57}
{"Date":"12/28/16","Open":38.8125,"High":39,"Low":38.525,"Close":38.6065,"Volume":66020000,"Adjusted":38.6065}
{"Date":"12/29/16","Open":38.62,"High":38.67,"Low":38.0425,"Close":38.2575,"Volume":63166000,"Adjusted":38.2575}
{"Date":"12/30/16","Open":38.3235,"High":38.37,"Low":37.414,"Close":37.4935,"Volume":82788000,"Adjusted":37.4935}
{"Date":"01/03/17","Open":37.896,"High":37.938,"Low":37.385,"Close":37.6835,"Volume":70422000,"Adjusted":37.6835}
{"Date":"01/04/17","Open":37.9195,"High":37.984,"Low":37.71,"Close":37.859,"Volume":50210000,"Adjusted":37.859}
{"Date":"01/05/17","Open":38.0775,"High":39.12,"Low":38.013,"Close":39.0225,"Volume":116602000,"Adjusted":39.0225}
{"Date":"01/06/17","Open":39.118,"High":39.972,"Low":38.924,"Close":39.7995,"Volume":119724000,"Adjusted":39.7995}
{"Date":"01/09/17","Open":39.9,"High":40.0885,"Low":39.5885,"Close":39.846,"Volume":68922000,"Adjusted":39.846}
{"Date":"01/10/17","Open":39.83,"High":39.9,"Low":39.477,"Close":39.795,"Volume":51168000,"Adjusted":39.795}
{"Date":"01/11/17","Open":39.683,"High":39.975,"Low":39.4755,"Close":39.951,"Volume":59856000,"Adjusted":39.951}
{"Date":"01/12/17","Open":40.0155,"High":40.7065,"Low":39.975,"Close":40.682,"Volume":97478000,"Adjusted":40.682}
{"Date":"01/13/17","Open":40.716,"High":41.0825,"Low":40.57,"Close":40.857,"Volume":75838000,"Adjusted":40.857}
{"Date":"01/17/17","Open":40.785,"High":40.8,"Low":40.172,"Close":40.486,"Volume":73410000,"Adjusted":40.486}
{"Date":"01/18/17","Open":40.475,"High":40.5865,"Low":40.2135,"Close":40.374,"Volume":47084000,"Adjusted":40.374}
{"Date":"01/19/17","Open":40.5,"High":40.6755,"Low":40.366,"Close":40.452,"Volume":50816000,"Adjusted":40.452}
{"Date":"01/20/17","Open":40.764,"High":40.801,"Low":40.313,"Close":40.4165,"Volume":67524000,"Adjusted":40.4165}
{"Date":"01/23/17","Open":40.34,"High":40.925,"Low":40.254,"Close":40.894,"Volume":55950000,"Adjusted":40.894}
{"Date":"01/24/17","Open":41.1,"High":41.1995,"Low":40.725,"Close":41.122,"Volume":59434000,"Adjusted":41.122}
{"Date":"01/25/17","Open":41.2895,"High":41.871,"Low":41.2645,"Close":41.826,"Volume":78452000,"Adjusted":41.826}
{"Date":"01/26/17","Open":41.7765,"High":42.192,"Low":41.65,"Close":41.9575,"Volume":71726000,"Adjusted":41.9575}
{"Date":"01/27/17","Open":41.95,"High":41.985,"Low":41.472,"Close":41.7885,"Volume":59974000,"Adjusted":41.7885}
{"Date":"01/30/17","Open":41.65,"High":41.675,"Low":40.819,"Close":41.519,"Volume":74946000,"Adjusted":41.519}
{"Date":"01/31/17","Open":41.1875,"High":41.3495,"Low":40.978,"Close":41.174,"Volume":62744000,"Adjusted":41.174}
{"Date":"02/01/17","Open":41.4605,"High":41.689,"Low":41.247,"Close":41.6175,"Volume":77004000,"Adjusted":41.6175}
{"Date":"02/02/17","Open":41.8295,"High":42.1245,"Low":41.413,"Close":41.9975,"Volume":147010000,"Adjusted":41.9975}
{"Date":"02/03/17","Open":40.336,"High":40.915,"Low":40.2,"Close":40.51,"Volume":217376000,"Adjusted":40.51}
{"Date":"02/06/17","Open":40.49,"High":40.536,"Low":40.15,"Close":40.382,"Volume":77946000,"Adjusted":40.382}
{"Date":"02/07/17","Open":40.4655,"High":40.808,"Low":40.375,"Close":40.625,"Volume":69322000,"Adjusted":40.625}
{"Date":"02/08/17","Open":40.6345,"High":41.074,"Low":40.625,"Close":40.9855,"Volume":57160000,"Adjusted":40.9855}
{"Date":"02/09/17","Open":41.08,"High":41.25,"Low":40.9855,"Close":41.068,"Volume":49698000,"Adjusted":41.068}
{"Date":"02/10/17","Open":41.191,"High":41.4,"Low":41.1425,"Close":41.373,"Volume":48592000,"Adjusted":41.373}
{"Date":"02/13/17","Open":41.581,"High":42.15,"Low":41.4275,"Close":41.8265,"Volume":83452000,"Adjusted":41.8265}
{"Date":"02/14/17","Open":41.85,"High":41.9155,"Low":41.5725,"Close":41.8195,"Volume":55848000,"Adjusted":41.8195}
{"Date":"02/15/17","Open":41.7,"High":42.1405,"Low":41.641,"Close":42.135,"Volume":59378000,"Adjusted":42.135}
{"Date":"02/16/17","Open":42.092,"High":42.25,"Low":41.969,"Close":42.207,"Volume":54294000,"Adjusted":42.207}
{"Date":"02/17/17","Open":42.1,"High":42.3635,"Low":42.0365,"Close":42.2535,"Volume":62246000,"Adjusted":42.2535}
{"Date":"02/21/17","Open":42.442,"High":42.899,"Low":42.3625,"Close":42.822,"Volume":70154000,"Adjusted":42.822}
{"Date":"02/22/17","Open":42.8475,"High":42.9215,"Low":42.609,"Close":42.7805,"Volume":52340000,"Adjusted":42.7805}
{"Date":"02/23/17","Open":42.8785,"High":43.043,"Low":42.4,"Close":42.6095,"Volume":69240000,"Adjusted":42.6095}
{"Date":"02/24/17","Open":42.2345,"High":42.2905,"Low":41.8875,"Close":42.262,"Volume":73760000,"Adjusted":42.262}
{"Date":"02/27/17","Open":42.119,"High":42.625,"Low":41.9835,"Close":42.432,"Volume":54272000,"Adjusted":42.432}
{"Date":"02/28/17","Open":42.5725,"High":42.7045,"Low":42.1025,"Close":42.252,"Volume":55874000,"Adjusted":42.252}
{"Date":"03/01/17","Open":42.6525,"High":42.7415,"Low":42.4505,"Close":42.654,"Volume":55202000,"Adjusted":42.654}
{"Date":"03/02/17","Open":42.654,"High":42.741,"Low":42.364,"Close":42.4455,"Volume":42642000,"Adjusted":42.4455}
{"Date":"03/03/17","Open":42.36,"High":42.5995,"Low":42.3135,"Close":42.494,"Volume":38822000,"Adjusted":42.494}
{"Date":"03/06/17","Open":42.2615,"High":42.4245,"Low":42.056,"Close":42.3305,"Volume":52208000,"Adjusted":42.3305}
{"Date":"03/07/17","Open":42.274,"High":42.423,"Low":42.1875,"Close":42.301,"Volume":44952000,"Adjusted":42.301}
{"Date":"03/08/17","Open":42.4,"High":42.6535,"Low":42.3395,"Close":42.525,"Volume":45730000,"Adjusted":42.525}
{"Date":"03/09/17","Open":42.55,"High":42.82,"Low":42.5155,"Close":42.65,"Volume":40964000,"Adjusted":42.65}
{"Date":"03/10/17","Open":42.85,"High":42.8675,"Low":42.586,"Close":42.623,"Volume":48728000,"Adjusted":42.623}
{"Date":"03/13/17","Open":42.5885,"High":42.7845,"Low":42.5855,"Close":42.7295,"Volume":38194000,"Adjusted":42.7295}
{"Date":"03/14/17","Open":42.6775,"High":42.6875,"Low":42.3775,"Close":42.6265,"Volume":42612000,"Adjusted":42.6265}
{"Date":"03/15/17","Open":42.7165,"High":42.7225,"Low":42.3555,"Close":42.6485,"Volume":51244000,"Adjusted":42.6485}
{"Date":"03/16/17","Open":42.765,"High":42.775,"Low":42.5255,"Close":42.671,"Volume":36846000,"Adjusted":42.671}
{"Date":"03/17/17","Open":42.6745,"High":42.6915,"Low":42.532,"Close":42.6155,"Volume":67688000,"Adjusted":42.6155}
{"Date":"03/20/17","Open":42.5755,"High":42.89,"Low":42.5505,"Close":42.8485,"Volume":45654000,"Adjusted":42.8485}
{"Date":"03/21/17","Open":42.942,"High":43.14,"Low":42.0655,"Close":42.16,"Volume":87658000,"Adjusted":42.16}
{"Date":"03/22/17","Open":42.0215,"High":42.4685,"Low":41.9525,"Close":42.403,"Volume":53174000,"Adjusted":42.403}
{"Date":"03/23/17","Open":42.41,"High":42.5445,"Low":42.24,"Close":42.369,"Volume":39060000,"Adjusted":42.369}
{"Date":"03/24/17","Open":42.584,"High":42.59,"Low":42.1765,"Close":42.2805,"Volume":42766000,"Adjusted":42.2805}
{"Date":"03/27/17","Open":41.9035,"High":42.515,"Low":41.675,"Close":42.341,"Volume":55116000,"Adjusted":42.341}
{"Date":"03/28/17","Open":42.5875,"High":42.923,"Low":42.505,"Close":42.8,"Volume":60832000,"Adjusted":42.8}
{"Date":"03/29/17","Open":42.9525,"High":43.822,"Low":42.951,"Close":43.716,"Volume":89716000,"Adjusted":43.716}
{"Date":"03/30/17","Open":43.7475,"High":43.853,"Low":43.583,"Close":43.817,"Volume":55254000,"Adjusted":43.817}
{"Date":"03/31/17","Open":43.85,"High":44.5175,"Low":43.8325,"Close":44.327,"Volume":79152000,"Adjusted":44.327}
{"Date":"04/03/17","Open":44.4,"High":44.6745,"Low":44.271,"Close":44.5755,"Volume":68446000,"Adjusted":44.5755}
{"Date":"04/04/17","Open":44.575,"High":45.427,"Low":44.514,"Close":45.3415,"Volume":99694000,"Adjusted":45.3415}
{"Date":"04/05/17","Open":45.541,"High":46.186,"Low":45.281,"Close":45.464,"Volume":150168000,"Adjusted":45.464}
{"Date":"04/06/17","Open":45.69,"High":45.8595,"Low":44.7245,"Close":44.914,"Volume":126882000,"Adjusted":44.914}
{"Date":"04/07/17","Open":44.9825,"High":45.0045,"Low":44.4655,"Close":44.744,"Volume":74218000,"Adjusted":44.744}
{"Date":"04/10/17","Open":44.9815,"High":45.4255,"Low":44.95,"Close":45.352,"Volume":63686000,"Adjusted":45.352}
{"Date":"04/11/17","Open":45.352,"High":45.562,"Low":44.875,"Close":45.118,"Volume":60254000,"Adjusted":45.118}
{"Date":"04/12/17","Open":45.1545,"High":45.2045,"Low":44.7625,"Close":44.8115,"Volume":49122000,"Adjusted":44.8115}
{"Date":"04/13/17","Open":44.5725,"High":44.7485,"Low":44.2245,"Close":44.2335,"Volume":63492000,"Adjusted":44.2335}
{"Date":"04/17/17","Open":44.375,"High":45.119,"Low":44.375,"Close":45.0995,"Volume":57094000,"Adjusted":45.0995}
{"Date":"04/18/17","Open":45.0495,"High":45.4805,"Low":45.039,"Close":45.189,"Volume":59984000,"Adjusted":45.189}
{"Date":"04/19/17","Open":45.392,"High":45.525,"Low":44.8685,"Close":44.96,"Volume":57404000,"Adjusted":44.96}
{"Date":"04/20/17","Open":44.985,"High":45.266,"Low":44.8145,"Close":45.103,"Volume":56288000,"Adjusted":45.103}
{"Date":"04/21/17","Open":45.1335,"High":45.1825,"Low":44.8385,"Close":44.9265,"Volume":48410000,"Adjusted":44.9265}
{"Date":"04/24/17","Open":45.434,"High":45.4995,"Low":45.191,"Close":45.3705,"Volume":62458000,"Adjusted":45.3705}
{"Date":"04/25/17","Open":45.352,"High":45.474,"Low":45.15,"Close":45.381,"Volume":67612000,"Adjusted":45.381}
{"Date":"04/26/17","Open":45.515,"High":45.7875,"Low":45.378,"Close":45.4645,"Volume":52178000,"Adjusted":45.4645}
{"Date":"04/27/17","Open":45.7195,"High":46.093,"Low":45.6055,"Close":45.919,"Volume":106110000,"Adjusted":45.919}
{"Date":"04/28/17","Open":47.4415,"High":47.4795,"Low":46.2165,"Close":46.2495,"Volume":147294000,"Adjusted":46.2495}
{"Date":"05/01/17","Open":46.39,"High":47.72,"Low":46.39,"Close":47.4115,"Volume":109330000,"Adjusted":47.4115}
{"Date":"05/02/17","Open":47.3325,"High":47.505,"Low":47.0705,"Close":47.347,"Volume":76976000,"Adjusted":47.347}
{"Date":"05/03/17","Open":47.3,"High":47.3,"Low":46.795,"Close":47.0515,"Volume":71654000,"Adjusted":47.0515}
{"Date":"05/04/17","Open":47.2375,"High":47.25,"Low":46.711,"Close":46.8765,"Volume":48368000,"Adjusted":46.8765}
{"Date":"05/05/17","Open":47.026,"High":47.0395,"Low":46.515,"Close":46.7075,"Volume":57328000,"Adjusted":46.7075}
{"Date":"05/08/17","Open":47.0475,"High":47.4525,"Low":46.9605,"Close":47.452,"Volume":68314000,"Adjusted":47.452}
{"Date":"05/09/17","Open":47.64,"High":47.8945,"Low":47.51,"Close":47.641,"Volume":65242000,"Adjusted":47.641}
{"Date":"05/10/17","Open":47.675,"High":47.6875,"Low":47.25,"Close":47.4475,"Volume":41930000,"Adjusted":47.4475}
{"Date":"05/11/17","Open":47.2555,"High":47.5145,"Low":47.039,"Close":47.381,"Volume":43882000,"Adjusted":47.381}
{"Date":"05/12/17","Open":47.725,"High":48.1395,"Low":47.5765,"Close":48.0675,"Volume":72518000,"Adjusted":48.0675}
{"Date":"05/15/17","Open":47.9365,"High":48.1575,"Low":47.803,"Close":47.8985,"Volume":85412000,"Adjusted":47.8985}
{"Date":"05/16/17","Open":48.05,"High":48.503,"Low":48.0455,"Close":48.3035,"Volume":62522000,"Adjusted":48.3035}
{"Date":"05/17/17","Open":47.735,"High":48.02,"Low":47.206,"Close":47.238,"Volume":102912000,"Adjusted":47.238}
{"Date":"05/18/17","Open":47.24,"High":48.1375,"Low":47.238,"Close":47.9245,"Volume":78786000,"Adjusted":47.9245}
{"Date":"05/19/17","Open":48.142,"High":48.446,"Low":47.986,"Close":47.992,"Volume":79442000,"Adjusted":47.992}
{"Date":"05/22/17","Open":48.2,"High":48.569,"Low":48.145,"Close":48.5335,"Volume":52844000,"Adjusted":48.5335}
{"Date":"05/23/17","Open":48.751,"High":48.76,"Low":48.3425,"Close":48.577,"Volume":48312000,"Adjusted":48.577}
{"Date":"05/24/17","Open":48.8,"High":49.05,"Low":48.5115,"Close":49.0175,"Volume":48920000,"Adjusted":49.0175}
{"Date":"05/25/17","Open":49.2425,"High":49.95,"Low":49.1055,"Close":49.669,"Volume":96440000,"Adjusted":49.669}
{"Date":"05/26/17","Open":49.75,"High":49.9325,"Low":49.4625,"Close":49.789,"Volume":69384000,"Adjusted":49.789}
{"Date":"05/30/17","Open":49.8255,"High":50.06,"Low":49.776,"Close":49.835,"Volume":65262000,"Adjusted":49.835}
{"Date":"05/31/17","Open":50,"High":50.006,"Low":49.108,"Close":49.731,"Volume":78262000,"Adjusted":49.731}
{"Date":"06/01/17","Open":49.9295,"High":49.9495,"Low":49.5685,"Close":49.7975,"Volume":49096000,"Adjusted":49.7975}
{"Date":"06/02/17","Open":49.9495,"High":50.424,"Low":49.7835,"Close":50.3365,"Volume":75046000,"Adjusted":50.3365}
{"Date":"06/05/17","Open":50.3615,"High":50.6605,"Low":50.1755,"Close":50.567,"Volume":54398000,"Adjusted":50.567}
{"Date":"06/06/17","Open":50.6,"High":50.825,"Low":50.0625,"Close":50.15,"Volume":66928000,"Adjusted":50.15}
{"Date":"06/07/17","Open":50.2975,"High":50.5125,"Low":50.1,"Close":50.5035,"Volume":56460000,"Adjusted":50.5035}
{"Date":"06/08/17","Open":50.603,"High":50.6805,"Low":50.3055,"Close":50.5135,"Volume":55358000,"Adjusted":50.5135}
{"Date":"06/09/17","Open":50.625,"High":50.6495,"Low":46.35,"Close":48.9155,"Volume":152954000,"Adjusted":48.9155}
{"Date":"06/12/17","Open":48.35,"High":48.7975,"Low":47.25,"Close":48.2455,"Volume":188944000,"Adjusted":48.2455}
{"Date":"06/13/17","Open":48.8995,"High":49.225,"Low":48.305,"Close":49.0395,"Volume":91600000,"Adjusted":49.0395}
{"Date":"06/14/17","Open":49.4295,"High":49.517,"Low":48.3355,"Close":48.8235,"Volume":79498000,"Adjusted":48.8235}
{"Date":"06/15/17","Open":47.935,"High":48.2865,"Low":47.543,"Close":48.2085,"Volume":107478000,"Adjusted":48.2085}
{"Date":"06/16/17","Open":49.8,"High":49.9875,"Low":49.1,"Close":49.3855,"Volume":229454000,"Adjusted":49.3855}
{"Date":"06/19/17","Open":50.85,"High":50.85,"Low":49.495,"Close":49.7585,"Volume":100868000,"Adjusted":49.7585}
{"Date":"06/20/17","Open":49.9,"High":50.244,"Low":49.601,"Close":49.6295,"Volume":81536000,"Adjusted":49.6295}
{"Date":"06/21/17","Open":49.935,"High":50.136,"Low":49.6325,"Close":50.1115,"Volume":58450000,"Adjusted":50.1115}
{"Date":"06/22/17","Open":50.1115,"High":50.348,"Low":49.86,"Close":50.065,"Volume":45068000,"Adjusted":50.065}
{"Date":"06/23/17","Open":50.127,"High":50.231,"Low":49.901,"Close":50.187,"Volume":57582000,"Adjusted":50.187}
{"Date":"06/26/17","Open":50.425,"High":50.49,"Low":49.6,"Close":49.699,"Volume":67724000,"Adjusted":49.699}
{"Date":"06/27/17","Open":49.5345,"High":49.94,"Low":48.8,"Close":48.839,"Volume":75648000,"Adjusted":48.839}
{"Date":"06/28/17","Open":48.9275,"High":49.534,"Low":48.4605,"Close":49.5165,"Volume":74752000,"Adjusted":49.5165}
{"Date":"06/29/17","Open":48.95,"High":49.378,"Low":48.2625,"Close":48.7965,"Volume":86060000,"Adjusted":48.7965}
{"Date":"06/30/17","Open":49.006,"High":49.1735,"Low":48.3805,"Close":48.4,"Volume":67806000,"Adjusted":48.4}
{"Date":"07/03/17","Open":48.6395,"High":48.7245,"Low":47.55,"Close":47.683,"Volume":58182000,"Adjusted":47.683}
{"Date":"07/05/17","Open":48.0765,"High":48.75,"Low":47.7625,"Close":48.57,"Volume":73060000,"Adjusted":48.57}
{"Date":"07/06/17","Open":48.233,"High":48.72,"Low":47.951,"Close":48.257,"Volume":65192000,"Adjusted":48.257}
{"Date":"07/07/17","Open":48.4775,"High":49.0055,"Low":48.457,"Close":48.938,"Volume":52868000,"Adjusted":48.938}
{"Date":"07/10/17","Open":49.25,"High":49.972,"Low":49.175,"Close":49.8235,"Volume":70926000,"Adjusted":49.8235}
{"Date":"07/11/17","Open":49.65,"High":49.7995,"Low":49.186,"Close":49.7065,"Volume":59654000,"Adjusted":49.7065}
{"Date":"07/12/17","Open":50.0325,"High":50.4275,"Low":49.905,"Close":50.3255,"Volume":72172000,"Adjusted":50.3255}
{"Date":"07/13/17","Open":50.231,"High":50.344,"Low":49.795,"Close":50.0315,"Volume":57616000,"Adjusted":50.0315}
{"Date":"07/14/17","Open":50.12,"High":50.2225,"Low":49.8445,"Close":50.0905,"Volume":42050000,"Adjusted":50.0905}
{"Date":"07/17/17","Open":50.2345,"High":50.7375,"Low":50.1905,"Close":50.502,"Volume":74252000,"Adjusted":50.502}
{"Date":"07/18/17","Open":50.3,"High":51.3015,"Low":50.2,"Close":51.2225,"Volume":80152000,"Adjusted":51.2225}
{"Date":"07/19/17","Open":51.25,"High":51.5795,"Low":51.125,"Close":51.3435,"Volume":59280000,"Adjusted":51.3435}
{"Date":"07/20/17","Open":51.5795,"High":51.7485,"Low":51.126,"Close":51.435,"Volume":61950000,"Adjusted":51.435}
{"Date":"07/21/17","Open":51.064,"High":51.305,"Low":50.55,"Close":51.2835,"Volume":54692000,"Adjusted":51.2835}
{"Date":"07/24/17","Open":51.417,"High":52.1505,"Low":51.3715,"Close":51.9475,"Volume":65760000,"Adjusted":51.9475}
{"Date":"07/25/17","Open":51.9025,"High":52.1665,"Low":51.624,"Close":51.9935,"Volume":48952000,"Adjusted":51.9935}
{"Date":"07/26/17","Open":52.16,"High":52.66,"Low":52.16,"Close":52.64,"Volume":58426000,"Adjusted":52.64}
{"Date":"07/27/17","Open":53.4775,"High":54.1655,"Low":52.009,"Close":52.3,"Volume":219834000,"Adjusted":52.3}
{"Date":"07/28/17","Open":50.607,"High":51.6425,"Low":50.05,"Close":51.002,"Volume":154188000,"Adjusted":51.002}
{"Date":"07/31/17","Open":50.9525,"High":50.9525,"Low":49.351,"Close":49.389,"Volume":147042000,"Adjusted":49.389}
{"Date":"08/01/17","Open":49.8055,"High":50.32,"Low":49.579,"Close":49.8095,"Volume":91452000,"Adjusted":49.8095}
{"Date":"08/02/17","Open":50.0885,"High":50.1605,"Low":49.0865,"Close":49.7945,"Volume":81400000,"Adjusted":49.7945}
{"Date":"08/03/17","Open":49.9735,"High":49.975,"Low":49.2295,"Close":49.346,"Volume":65116000,"Adjusted":49.346}
{"Date":"08/04/17","Open":49.484,"High":49.5835,"Low":49.1,"Close":49.379,"Volume":54606000,"Adjusted":49.379}
{"Date":"08/07/17","Open":49.5325,"High":49.75,"Low":49.357,"Close":49.6135,"Volume":53532000,"Adjusted":49.6135}
{"Date":"08/08/17","Open":49.7175,"High":49.814,"Low":49.2895,"Close":49.492,"Volume":58056000,"Adjusted":49.492}
{"Date":"08/09/17","Open":49.13,"High":49.4,"Low":48.7635,"Close":49.1005,"Volume":71394000,"Adjusted":49.1005}
{"Date":"08/10/17","Open":48.815,"High":48.993,"Low":47.734,"Close":47.846,"Volume":113682000,"Adjusted":47.846}
{"Date":"08/11/17","Open":48,"High":48.5195,"Low":47.569,"Close":48.3995,"Volume":69360000,"Adjusted":48.3995}
{"Date":"08/14/17","Open":48.9205,"High":49.275,"Low":48.8095,"Close":49.165,"Volume":63458000,"Adjusted":49.165}
{"Date":"08/15/17","Open":49.445,"High":49.587,"Low":49.1,"Close":49.137,"Volume":50986000,"Adjusted":49.137}
{"Date":"08/16/17","Open":49.0825,"High":49.323,"Low":48.661,"Close":48.909,"Volume":62642000,"Adjusted":48.909}
{"Date":"08/17/17","Open":48.892,"High":48.892,"Low":48.016,"Close":48.0285,"Volume":70248000,"Adjusted":48.0285}
{"Date":"08/18/17","Open":48.07,"High":48.2715,"Low":47.7325,"Close":47.9235,"Volume":65696000,"Adjusted":47.9235}
{"Date":"08/21/17","Open":47.8785,"High":48.06,"Low":47.273,"Close":47.6645,"Volume":63290000,"Adjusted":47.6645}
{"Date":"08/22/17","Open":47.776,"High":48.3965,"Low":47.775,"Close":48.345,"Volume":55000000,"Adjusted":48.345}
{"Date":"08/23/17","Open":47.969,"High":48.1,"Low":47.71,"Close":47.9,"Volume":53366000,"Adjusted":47.9}
{"Date":"08/24/17","Open":47.871,"High":47.95,"Low":47.057,"Close":47.6225,"Volume":103914000,"Adjusted":47.6225}
{"Date":"08/25/17","Open":47.8,"High":47.881,"Low":47.205,"Close":47.263,"Volume":66496000,"Adjusted":47.263}
{"Date":"08/28/17","Open":47.327,"High":47.65,"Low":47.1125,"Close":47.301,"Volume":51934000,"Adjusted":47.301}
{"Date":"08/29/17","Open":47,"High":47.8,"Low":46.8165,"Close":47.703,"Volume":57486000,"Adjusted":47.703}
{"Date":"08/30/17","Open":47.922,"High":48.4705,"Low":47.8455,"Close":48.3795,"Volume":58092000,"Adjusted":48.3795}
{"Date":"08/31/17","Open":48.735,"High":49.05,"Low":48.638,"Close":49.03,"Volume":66630000,"Adjusted":49.03}
{"Date":"09/01/17","Open":49.21,"High":49.225,"Low":48.844,"Close":48.9125,"Volume":50718000,"Adjusted":48.9125}
{"Date":"09/05/17","Open":48.77,"High":48.8385,"Low":48.0185,"Close":48.2635,"Volume":57664000,"Adjusted":48.2635}
{"Date":"09/06/17","Open":48.416,"High":48.592,"Low":48.03,"Close":48.39,"Volume":42598000,"Adjusted":48.39}
{"Date":"09/07/17","Open":48.7,"High":49.0295,"Low":48.6275,"Close":48.9735,"Volume":51336000,"Adjusted":48.9735}
{"Date":"09/08/17","Open":48.955,"High":48.994,"Low":48.1735,"Close":48.295,"Volume":52106000,"Adjusted":48.295}
{"Date":"09/11/17","Open":48.723,"High":49.097,"Low":48.711,"Close":48.898,"Volume":43734000,"Adjusted":48.898}
{"Date":"09/12/17","Open":49.1635,"High":49.2335,"Low":48.776,"Close":49.129,"Volume":49622000,"Adjusted":49.129}
{"Date":"09/13/17","Open":49.1985,"High":50,"Low":48.971,"Close":49.98,"Volume":67494000,"Adjusted":49.98}
{"Date":"09/14/17","Open":49.84,"High":49.928,"Low":49.387,"Close":49.6105,"Volume":78266000,"Adjusted":49.6105}
{"Date":"09/15/17","Open":49.6505,"High":49.8125,"Low":49.2015,"Close":49.3395,"Volume":75204000,"Adjusted":49.3395}
{"Date":"09/18/17","Open":49.52,"High":49.6395,"Low":48.4085,"Close":48.7095,"Volume":68226000,"Adjusted":48.7095}
{"Date":"09/19/17","Open":48.8625,"High":48.912,"Low":48.373,"Close":48.493,"Volume":53422000,"Adjusted":48.493}
{"Date":"09/20/17","Open":48.5895,"High":48.7405,"Low":48.108,"Close":48.6605,"Volume":57776000,"Adjusted":48.6605}
{"Date":"09/21/17","Open":48.5655,"High":48.585,"Low":48.101,"Close":48.2325,"Volume":46752000,"Adjusted":48.2325}
{"Date":"09/22/17","Open":48.0505,"High":48.2805,"Low":47.721,"Close":47.755,"Volume":52836000,"Adjusted":47.755}
{"Date":"09/25/17","Open":47.4655,"High":47.471,"Low":46.6445,"Close":46.9895,"Volume":102480000,"Adjusted":46.9895}
{"Date":"09/26/17","Open":47.2745,"High":47.4315,"Low":46.5875,"Close":46.93,"Volume":71296000,"Adjusted":46.93}
{"Date":"09/27/17","Open":47.4,"High":47.765,"Low":47.165,"Close":47.5435,"Volume":62978000,"Adjusted":47.5435}
{"Date":"09/28/17","Open":47.593,"High":47.985,"Low":47.505,"Close":47.82,"Volume":50452000,"Adjusted":47.82}
{"Date":"09/29/17","Open":48.0055,"High":48.2415,"Low":47.919,"Close":48.0675,"Volume":50876000,"Adjusted":48.0675}
{"Date":"10/02/17","Open":48.2,"High":48.3655,"Low":47.606,"Close":47.9595,"Volume":48858000,"Adjusted":47.9595}
{"Date":"10/03/17","Open":47.9,"High":48.1845,"Low":47.5185,"Close":47.855,"Volume":53332000,"Adjusted":47.855}
{"Date":"10/04/17","Open":47.7105,"High":48.3895,"Low":47.7025,"Close":48.2725,"Volume":50548000,"Adjusted":48.2725}
{"Date":"10/05/17","Open":48.5,"High":49.0755,"Low":48.482,"Close":49.0425,"Volume":64584000,"Adjusted":49.0425}
{"Date":"10/06/17","Open":48.782,"High":49.7875,"Low":48.782,"Close":49.479,"Volume":75642000,"Adjusted":49.479}
{"Date":"10/09/17","Open":49.662,"High":49.925,"Low":49.375,"Close":49.5495,"Volume":58772000,"Adjusted":49.5495}
{"Date":"10/10/17","Open":49.8335,"High":49.8975,"Low":49.005,"Close":49.36,"Volume":61698000,"Adjusted":49.36}
{"Date":"10/11/17","Open":49.5635,"High":49.775,"Low":49.335,"Close":49.75,"Volume":46742000,"Adjusted":49.75}
{"Date":"10/12/17","Open":49.8405,"High":50.422,"Low":49.62,"Close":50.0465,"Volume":81346000,"Adjusted":50.0465}
{"Date":"10/13/17","Open":50.35,"High":50.3885,"Low":50.0515,"Close":50.147,"Volume":48630000,"Adjusted":50.147}
{"Date":"10/16/17","Open":50.422,"High":50.4785,"Low":50.052,"Close":50.317,"Volume":40178000,"Adjusted":50.317}
{"Date":"10/17/17","Open":50.2795,"High":50.5735,"Low":50.219,"Close":50.4565,"Volume":46394000,"Adjusted":50.4565}
{"Date":"10/18/17","Open":50.4635,"High":51.1155,"Low":49.8275,"Close":49.85,"Volume":49994000,"Adjusted":49.85}
{"Date":"10/19/17","Open":49.5,"High":49.5525,"Low":49.012,"Close":49.3305,"Volume":62164000,"Adjusted":49.3305}
{"Date":"10/20/17","Open":49.6765,"High":49.731,"Low":49.1,"Close":49.1455,"Volume":47302000,"Adjusted":49.1455}
{"Date":"10/23/17","Open":49.3365,"High":49.339,"Low":48.125,"Close":48.315,"Volume":69882000,"Adjusted":48.315}
{"Date":"10/24/17","Open":48.45,"High":48.9925,"Low":48.25,"Close":48.795,"Volume":54478000,"Adjusted":48.795}
{"Date":"10/25/17","Open":48.9,"High":49.222,"Low":48.312,"Close":48.6455,"Volume":60662000,"Adjusted":48.6455}
{"Date":"10/26/17","Open":49.0165,"High":49.145,"Low":48.4275,"Close":48.6215,"Volume":112374000,"Adjusted":48.6215}
{"Date":"10/27/17","Open":52.907,"High":55.279,"Low":52.5275,"Close":55.0475,"Volume":331300000,"Adjusted":55.0475}
{"Date":"10/30/17","Open":54.7505,"High":56.1395,"Low":54.678,"Close":55.5425,"Volume":132262000,"Adjusted":55.5425}
{"Date":"10/31/17","Open":55.45,"High":55.527,"Low":55.056,"Close":55.264,"Volume":69540000,"Adjusted":55.264}
{"Date":"11/01/17","Open":55.27,"High":55.4485,"Low":54.837,"Close":55.184,"Volume":75110000,"Adjusted":55.184}
{"Date":"11/02/17","Open":54.8905,"High":55.097,"Low":54.3435,"Close":54.711,"Volume":73698000,"Adjusted":54.711}
{"Date":"11/03/17","Open":54.5575,"High":55.634,"Low":54.426,"Close":55.58,"Volume":75030000,"Adjusted":55.58}
{"Date":"11/06/17","Open":55.4575,"High":56.2705,"Low":55.4385,"Close":56.033,"Volume":67622000,"Adjusted":56.033}
{"Date":"11/07/17","Open":56.237,"High":56.53,"Low":55.875,"Close":56.1585,"Volume":53780000,"Adjusted":56.1585}
{"Date":"11/08/17","Open":56.141,"High":56.777,"Low":55.9555,"Close":56.644,"Volume":51630000,"Adjusted":56.644}
{"Date":"11/09/17","Open":56.298,"High":56.481,"Low":55.7885,"Close":56.4565,"Volume":74654000,"Adjusted":56.4565}
{"Date":"11/10/17","Open":56.305,"High":56.5875,"Low":56.203,"Close":56.2675,"Volume":43598000,"Adjusted":56.2675}
{"Date":"11/13/17","Open":56.15,"High":56.995,"Low":56.117,"Close":56.4585,"Volume":58368000,"Adjusted":56.4585}
{"Date":"11/14/17","Open":56.5055,"High":56.9,"Low":56.1945,"Close":56.842,"Volume":62768000,"Adjusted":56.842}
{"Date":"11/15/17","Open":56.3505,"High":56.5875,"Low":56.0815,"Close":56.3345,"Volume":78574000,"Adjusted":56.3345}
{"Date":"11/16/17","Open":56.508,"High":56.908,"Low":56.5025,"Close":56.8645,"Volume":44266000,"Adjusted":56.8645}
{"Date":"11/17/17","Open":56.914,"High":56.94,"Low":56.2905,"Close":56.494,"Volume":48268000,"Adjusted":56.494}
{"Date":"11/20/17","Open":56.4885,"High":56.671,"Low":56.1275,"Close":56.3155,"Volume":43278000,"Adjusted":56.3155}
{"Date":"11/21/17","Open":56.643,"High":57,"Low":56.41,"Close":56.9745,"Volume":49588000,"Adjusted":56.9745}
{"Date":"11/22/17","Open":57.05,"High":58.0135,"Low":57.05,"Close":57.808,"Volume":71106000,"Adjusted":57.808}
{"Date":"11/24/17","Open":58.035,"High":59.342,"Low":58.035,"Close":59.3,"Volume":70560000,"Adjusted":59.3}
{"Date":"11/27/17","Open":60.133,"High":60.6705,"Low":59.5575,"Close":59.7915,"Volume":134880000,"Adjusted":59.7915}
{"Date":"11/28/17","Open":60.244,"High":60.267,"Low":59.426,"Close":59.68,"Volume":91188000,"Adjusted":59.68}
{"Date":"11/29/17","Open":59.74,"High":59.74,"Low":57.2595,"Close":58.0635,"Volume":185150000,"Adjusted":58.0635}
{"Date":"11/30/17","Open":58.355,"High":58.9285,"Low":58,"Close":58.8375,"Volume":90184000,"Adjusted":58.8375}
{"Date":"12/01/17","Open":58.6025,"High":58.9825,"Low":57.6,"Close":58.1175,"Volume":82142000,"Adjusted":58.1175}
{"Date":"12/04/17","Open":58.6925,"High":58.76,"Low":56.4,"Close":56.6975,"Volume":118638000,"Adjusted":56.6975}
{"Date":"12/05/17","Open":56.413,"High":57.9635,"Low":56.237,"Close":57.0785,"Volume":81596000,"Adjusted":57.0785}
{"Date":"12/06/17","Open":56.8995,"High":57.7945,"Low":56.804,"Close":57.6175,"Volume":57066000,"Adjusted":57.6175}
{"Date":"12/07/17","Open":57.8295,"High":58.1595,"Low":57.55,"Close":57.9895,"Volume":50232000,"Adjusted":57.9895}
{"Date":"12/08/17","Open":58.52,"High":58.6395,"Low":57.855,"Close":58.1,"Volume":61002000,"Adjusted":58.1}
{"Date":"12/11/17","Open":58.23,"High":58.495,"Low":57.85,"Close":58.446,"Volume":47270000,"Adjusted":58.446}
{"Date":"12/12/17","Open":58.3255,"High":58.68,"Low":58.0805,"Close":58.254,"Volume":44718000,"Adjusted":58.254}
{"Date":"12/13/17","Open":58.5,"High":58.5435,"Low":58.0135,"Close":58.2065,"Volume":52336000,"Adjusted":58.2065}
{"Date":"12/14/17","Open":58.1855,"High":58.8965,"Low":58.1225,"Close":58.713,"Volume":64286000,"Adjusted":58.713}
{"Date":"12/15/17","Open":58.9515,"High":59.1375,"Low":58.4665,"Close":58.957,"Volume":95572000,"Adjusted":58.957}
{"Date":"12/18/17","Open":59.3685,"High":59.739,"Low":59.0455,"Close":59.529,"Volume":58952000,"Adjusted":59.529}
{"Date":"12/19/17","Open":59.4575,"High":59.6485,"Low":58.957,"Close":59.369,"Volume":51756000,"Adjusted":59.369}
{"Date":"12/20/17","Open":59.525,"High":59.55,"Low":58.8,"Close":58.881,"Volume":47424000,"Adjusted":58.881}
{"Date":"12/21/17","Open":58.795,"High":58.9585,"Low":58.382,"Close":58.738,"Volume":42462000,"Adjusted":58.738}
{"Date":"12/22/17","Open":58.604,"High":58.731,"Low":58.3915,"Close":58.418,"Volume":31702000,"Adjusted":58.418}
{"Date":"12/26/17","Open":58.418,"High":58.916,"Low":58.0275,"Close":58.838,"Volume":40104000,"Adjusted":58.838}
{"Date":"12/27/17","Open":58.9955,"High":59.3645,"Low":58.7805,"Close":59.113,"Volume":37344000,"Adjusted":59.113}
{"Date":"12/28/17","Open":59.45,"High":59.505,"Low":59.219,"Close":59.305,"Volume":36834000,"Adjusted":59.305}
{"Date":"12/29/17","Open":59.1175,"High":59.2,"Low":58.375,"Close":58.4735,"Volume":53768000,"Adjusted":58.4735}
{"Date":"01/02/18","Open":58.6,"High":59.5,"Low":58.5255,"Close":59.4505,"Volume":53890000,"Adjusted":59.4505}
{"Date":"01/03/18","Open":59.415,"High":60.2745,"Low":59.415,"Close":60.21,"Volume":62176000,"Adjusted":60.21}
{"Date":"01/04/18","Open":60.25,"High":60.7935,"Low":60.233,"Close":60.4795,"Volume":60442000,"Adjusted":60.4795}
{"Date":"01/05/18","Open":60.8755,"High":61.457,"Low":60.5,"Close":61.457,"Volume":70894000,"Adjusted":61.457}
{"Date":"01/08/18","Open":61.8,"High":62.654,"Low":61.6015,"Close":62.3435,"Volume":85590000,"Adjusted":62.3435}
{"Date":"01/09/18","Open":62.845,"High":62.9665,"Low":62.088,"Close":62.635,"Volume":73226000,"Adjusted":62.635}
{"Date":"01/10/18","Open":62.2575,"High":62.7165,"Low":61.8615,"Close":62.7165,"Volume":53720000,"Adjusted":62.7165}
{"Date":"01/11/18","Open":62.987,"High":63.8385,"Low":62.823,"Close":63.834,"Volume":62500000,"Adjusted":63.834}
{"Date":"01/12/18","Open":63.6695,"High":65.288,"Low":63.6695,"Close":65.26,"Volume":108874000,"Adjusted":65.26}
{"Date":"01/16/18","Open":66.15,"High":66.997,"Low":64.615,"Close":65.243,"Volume":144414000,"Adjusted":65.243}
{"Date":"01/17/18","Open":65.612,"High":65.7,"Low":64.044,"Close":64.75,"Volume":105076000,"Adjusted":64.75}
{"Date":"01/18/18","Open":64.6975,"High":65.23,"Low":64.201,"Close":64.666,"Volume":80538000,"Adjusted":64.666}
{"Date":"01/19/18","Open":65.6,"High":65.65,"Low":64.6495,"Close":64.729,"Volume":91570000,"Adjusted":64.729}
{"Date":"01/22/18","Open":64.8585,"High":66.3725,"Low":64.833,"Close":66.3655,"Volume":82802000,"Adjusted":66.3655}
{"Date":"01/23/18","Open":66.9045,"High":68.245,"Low":66.867,"Close":68.127,"Volume":103386000,"Adjusted":68.127}
{"Date":"01/24/18","Open":68.741,"High":69.408,"Low":66.9,"Close":67.8755,"Volume":136150000,"Adjusted":67.8755}
{"Date":"01/25/18","Open":68.4,"High":68.917,"Low":67.881,"Close":68.8975,"Volume":95060000,"Adjusted":68.8975}
{"Date":"01/26/18","Open":69.6005,"High":70.1265,"Low":69.0455,"Close":70.1025,"Volume":97146000,"Adjusted":70.1025}
{"Date":"01/29/18","Open":70.459,"High":71.5695,"Low":70.022,"Close":70.884,"Volume":114038000,"Adjusted":70.884}
{"Date":"01/30/18","Open":70.1585,"High":71.9625,"Low":69.6,"Close":71.891,"Volume":117438000,"Adjusted":71.891}
{"Date":"01/31/18","Open":72.565,"High":73.629,"Low":72.502,"Close":72.5445,"Volume":128494000,"Adjusted":72.5445}
{"Date":"02/01/18","Open":72.25,"High":72.994,"Low":69.257,"Close":69.5,"Volume":182276000,"Adjusted":69.5}
{"Date":"02/02/18","Open":73.8695,"High":74.9,"Low":70.7,"Close":71.4975,"Volume":222514000,"Adjusted":71.4975}
{"Date":"02/05/18","Open":70.131,"High":72.949,"Low":66.036,"Close":69.5,"Volume":229900000,"Adjusted":69.5}
{"Date":"02/06/18","Open":68.073,"High":72.1995,"Low":67.5895,"Close":72.142,"Volume":221336000,"Adjusted":72.142}
{"Date":"02/07/18","Open":72.45,"High":73.0495,"Low":70.7575,"Close":70.839,"Volume":143254000,"Adjusted":70.839}
{"Date":"02/08/18","Open":71.484,"High":71.6875,"Low":67.497,"Close":67.525,"Volume":171572000,"Adjusted":67.525}
{"Date":"02/09/18","Open":68.6745,"High":69.175,"Low":63.2965,"Close":66.98,"Volume":282830000,"Adjusted":66.98}
{"Date":"02/12/18","Open":68.2335,"High":69.6905,"Low":67.2005,"Close":69.3115,"Volume":134778000,"Adjusted":69.3115}
{"Date":"02/13/18","Open":69.2965,"High":70.986,"Low":69.1765,"Close":70.7255,"Volume":118358000,"Adjusted":70.7255}
{"Date":"02/14/18","Open":70.3125,"High":72.603,"Low":70.168,"Close":72.5525,"Volume":119184000,"Adjusted":72.5525}
{"Date":"02/15/18","Open":73.3445,"High":73.447,"Low":71.842,"Close":73.088,"Volume":113054000,"Adjusted":73.088}
{"Date":"02/16/18","Open":72.8685,"High":73.29,"Low":72.328,"Close":72.4345,"Volume":89452000,"Adjusted":72.4345}
{"Date":"02/20/18","Open":72.3245,"High":74.4385,"Low":72.3245,"Close":73.4175,"Volume":129984000,"Adjusted":73.4175}
{"Date":"02/21/18","Open":74.25,"High":75.1745,"Low":73.946,"Close":74.146,"Volume":126088000,"Adjusted":74.146}
{"Date":"02/22/18","Open":74.768,"High":75.127,"Low":73.788,"Close":74.267,"Volume":97162000,"Adjusted":74.267}
{"Date":"02/23/18","Open":74.767,"High":75,"Low":74.325,"Close":75,"Volume":88362000,"Adjusted":75}
{"Date":"02/26/18","Open":75.46,"High":76.142,"Low":75.35,"Close":76.0975,"Volume":99100000,"Adjusted":76.0975}
{"Date":"02/27/18","Open":76.225,"High":76.339,"Low":75.3605,"Close":75.599,"Volume":96176000,"Adjusted":75.599}
{"Date":"02/28/18","Open":75.9755,"High":76.435,"Low":75.6,"Close":75.6225,"Volume":90300000,"Adjusted":75.6225}
{"Date":"03/01/18","Open":75.68,"High":75.9245,"Low":73.25,"Close":74.6725,"Volume":136704000,"Adjusted":74.6725}
{"Date":"03/02/18","Open":73.455,"High":75.0525,"Low":72.7505,"Close":75.0125,"Volume":131752000,"Adjusted":75.0125}
{"Date":"03/05/18","Open":74.712,"High":76.269,"Low":74.05,"Close":76.1805,"Volume":104678000,"Adjusted":76.1805}
{"Date":"03/06/18","Open":76.66,"High":77.1065,"Low":76.4,"Close":76.882,"Volume":91234000,"Adjusted":76.882}
{"Date":"03/07/18","Open":76.326,"High":77.295,"Low":76.1255,"Close":77.25,"Volume":83482000,"Adjusted":77.25}
{"Date":"03/08/18","Open":77.5,"High":77.744,"Low":77.2625,"Close":77.593,"Volume":77252000,"Adjusted":77.593}
{"Date":"03/09/18","Open":78.175,"High":78.947,"Low":77.954,"Close":78.9445,"Volume":90686000,"Adjusted":78.9445}
{"Date":"03/12/18","Open":79.63,"High":80.2665,"Low":79.335,"Close":79.9195,"Volume":103484000,"Adjusted":79.9195}
{"Date":"03/13/18","Open":80.798,"High":80.877,"Low":78.9005,"Close":79.409,"Volume":130638000,"Adjusted":79.409}
{"Date":"03/14/18","Open":79.85,"High":80.322,"Low":79.5445,"Close":79.55,"Volume":85188000,"Adjusted":79.55}
{"Date":"03/15/18","Open":79.75,"High":79.8455,"Low":78.9055,"Close":79.116,"Volume":81394000,"Adjusted":79.116}
{"Date":"03/16/18","Open":79.1725,"High":79.472,"Low":78.375,"Close":78.584,"Volume":108500000,"Adjusted":78.584}
{"Date":"03/19/18","Open":77.7265,"High":78.083,"Low":76.2675,"Close":77.2465,"Volume":131616000,"Adjusted":77.2465}
{"Date":"03/20/18","Open":77.517,"High":79.35,"Low":77.2705,"Close":79.3255,"Volume":91632000,"Adjusted":79.3255}
{"Date":"03/21/18","Open":79.3225,"High":79.5,"Low":78.1585,"Close":79.093,"Volume":95016000,"Adjusted":79.093}
{"Date":"03/22/18","Open":78.2735,"High":78.6925,"Low":77.12,"Close":77.246,"Volume":126412000,"Adjusted":77.246}
{"Date":"03/23/18","Open":76.9505,"High":77.451,"Low":74.768,"Close":74.778,"Volume":160120000,"Adjusted":74.778}
{"Date":"03/26/18","Open":76.5,"High":77.8495,"Low":74.9625,"Close":77.793,"Volume":112494000,"Adjusted":77.793}
{"Date":"03/27/18","Open":78.62,"High":78.7985,"Low":74.116,"Close":74.8525,"Volume":139992000,"Adjusted":74.8525}
{"Date":"03/28/18","Open":72.35,"High":72.795,"Low":69.3085,"Close":71.571,"Volume":274106000,"Adjusted":71.571}
{"Date":"03/29/18","Open":70.3,"High":72.7735,"Low":68.26,"Close":72.367,"Volume":251622000,"Adjusted":72.367}
{"Date":"04/02/18","Open":70.881,"High":71.068,"Low":67.75,"Close":68.5995,"Volume":209272000,"Adjusted":68.5995}
{"Date":"04/03/18","Open":69.569,"High":70.7,"Low":67.7665,"Close":69.6025,"Volume":204624000,"Adjusted":69.6025}
{"Date":"04/04/18","Open":67.912,"High":70.7695,"Low":67.644,"Close":70.5285,"Volume":139646000,"Adjusted":70.5285}
{"Date":"04/05/18","Open":72.0995,"High":72.978,"Low":71.3535,"Close":72.5875,"Volume":128270000,"Adjusted":72.5875}
{"Date":"04/06/18","Open":71.4985,"High":72.625,"Low":70.013,"Close":70.2615,"Volume":117646000,"Adjusted":70.2615}
{"Date":"04/09/18","Open":71.2515,"High":71.924,"Low":70.1285,"Close":70.304,"Volume":84164000,"Adjusted":70.304}
{"Date":"04/10/18","Open":71.5995,"High":71.919,"Low":70.785,"Close":71.811,"Volume":85082000,"Adjusted":71.811}
{"Date":"04/11/18","Open":71.972,"High":72.439,"Low":71.2445,"Close":71.3525,"Volume":71650000,"Adjusted":71.3525}
{"Date":"04/12/18","Open":71.975,"High":72.606,"Low":71.753,"Close":72.425,"Volume":62700000,"Adjusted":72.425}
{"Date":"04/13/18","Open":72.457,"High":72.989,"Low":71.226,"Close":71.5395,"Volume":73706000,"Adjusted":71.5395}
{"Date":"04/16/18","Open":72.25,"High":72.35,"Low":71.374,"Close":72.075,"Volume":56172000,"Adjusted":72.075}
{"Date":"04/17/18","Open":73.115,"High":75.3595,"Low":72.851,"Close":75.1915,"Volume":102288000,"Adjusted":75.1915}
{"Date":"04/18/18","Open":75.7325,"High":76.69,"Low":75.2055,"Close":76.392,"Volume":104550000,"Adjusted":76.392}
{"Date":"04/19/18","Open":77.161,"High":78.426,"Low":76.953,"Close":77.8455,"Volume":130474000,"Adjusted":77.8455}
{"Date":"04/20/18","Open":78.06,"High":78.06,"Low":75.8045,"Close":76.3745,"Volume":110832000,"Adjusted":76.3745}
{"Date":"04/23/18","Open":77.3345,"High":77.4,"Low":75.1705,"Close":75.893,"Volume":89308000,"Adjusted":75.893}
{"Date":"04/24/18","Open":76.79,"High":76.975,"Low":72.4225,"Close":73.0045,"Volume":149894000,"Adjusted":73.0045}
{"Date":"04/25/18","Open":72.9,"High":73.4995,"Low":70.751,"Close":73.0085,"Volume":131746000,"Adjusted":73.0085}
{"Date":"04/26/18","Open":74.2505,"High":76.471,"Low":73.925,"Close":75.898,"Volume":176022000,"Adjusted":75.898}
{"Date":"04/27/18","Open":81.7005,"High":81.905,"Low":78.3695,"Close":78.631,"Volume":261064000,"Adjusted":78.631}
{"Date":"04/30/18","Open":79.125,"High":79.8,"Low":78.047,"Close":78.3065,"Volume":109282000,"Adjusted":78.3065}
{"Date":"05/01/18","Open":78.161,"High":79.25,"Low":77.609,"Close":79.113,"Volume":91442000,"Adjusted":79.113}
{"Date":"05/02/18","Open":79.049,"High":79.425,"Low":78.318,"Close":78.484,"Volume":87206000,"Adjusted":78.484}
{"Date":"05/03/18","Open":78.0005,"High":78.74,"Low":77.301,"Close":78.604,"Volume":85038000,"Adjusted":78.604}
{"Date":"05/04/18","Open":78.1225,"High":79.245,"Low":78.1095,"Close":79.0475,"Volume":68872000,"Adjusted":79.0475}
{"Date":"05/07/18","Open":79.467,"High":80.3475,"Low":79.3915,"Close":80.007,"Volume":76038000,"Adjusted":80.007}
{"Date":"05/08/18","Open":79.75,"High":79.844,"Low":79.1255,"Close":79.6195,"Volume":61358000,"Adjusted":79.6195}
{"Date":"05/09/18","Open":80,"High":80.4,"Low":79.6,"Close":80.4,"Volume":72746000,"Adjusted":80.4}
{"Date":"05/10/18","Open":80.424,"High":80.78,"Low":80.172,"Close":80.454,"Volume":56350000,"Adjusted":80.454}
{"Date":"05/11/18","Open":80.5495,"High":80.555,"Low":79.8945,"Close":80.1455,"Volume":45278000,"Adjusted":80.1455}
{"Date":"05/14/18","Open":80.2,"High":80.559,"Low":80.0025,"Close":80.077,"Volume":50190000,"Adjusted":80.077}
{"Date":"05/15/18","Open":79.39,"High":79.39,"Low":78.261,"Close":78.806,"Volume":101550000,"Adjusted":78.806}
{"Date":"05/16/18","Open":78.875,"High":79.7215,"Low":78.8335,"Close":79.364,"Volume":51412000,"Adjusted":79.364}
{"Date":"05/17/18","Open":79.028,"High":79.702,"Low":78.65,"Close":79.088,"Volume":42952000,"Adjusted":79.088}
{"Date":"05/18/18","Open":79.0665,"High":79.1795,"Low":78.605,"Close":78.7185,"Volume":52852000,"Adjusted":78.7185}
{"Date":"05/21/18","Open":79.25,"High":79.6025,"Low":78.75,"Close":79.273,"Volume":58504000,"Adjusted":79.273}
{"Date":"05/22/18","Open":79.4945,"High":79.4945,"Low":78.7625,"Close":79.07,"Volume":42312000,"Adjusted":79.07}
{"Date":"05/23/18","Open":78.5525,"High":80.093,"Low":78.317,"Close":80.093,"Volume":67238000,"Adjusted":80.093}
{"Date":"05/24/18","Open":79.9015,"High":80.412,"Low":79.419,"Close":80.1535,"Volume":68600000,"Adjusted":80.1535}
{"Date":"05/25/18","Open":80.15,"High":80.706,"Low":80.0225,"Close":80.5075,"Volume":53968000,"Adjusted":80.5075}
{"Date":"05/29/18","Open":80.0355,"High":81.0895,"Low":80.0075,"Close":80.6435,"Volume":76930000,"Adjusted":80.6435}
{"Date":"05/30/18","Open":80.905,"High":81.3,"Low":80.6465,"Close":81.2445,"Volume":58148000,"Adjusted":81.2445}
{"Date":"05/31/18","Open":81.15,"High":81.75,"Low":81.0675,"Close":81.481,"Volume":63326000,"Adjusted":81.481}
{"Date":"06/01/18","Open":81.8515,"High":82.3365,"Low":81.7545,"Close":82.077,"Volume":66268000,"Adjusted":82.077}
{"Date":"06/04/18","Open":82.445,"High":83.284,"Low":82.2745,"Close":83.2635,"Volume":63754000,"Adjusted":83.2635}
{"Date":"06/05/18","Open":83.6495,"High":84.95,"Low":83.503,"Close":84.8175,"Volume":95644000,"Adjusted":84.8175}
{"Date":"06/06/18","Open":85.2255,"High":85.725,"Low":84.3235,"Close":84.7875,"Volume":109464000,"Adjusted":84.7875}
{"Date":"06/07/18","Open":84.928,"High":84.995,"Low":83.8055,"Close":84.465,"Volume":75314000,"Adjusted":84.465}
{"Date":"06/08/18","Open":84.056,"High":84.472,"Low":83.6505,"Close":84.1995,"Volume":59102000,"Adjusted":84.1995}
{"Date":"06/11/18","Open":84.0755,"High":84.712,"Low":84.0295,"Close":84.456,"Volume":46710000,"Adjusted":84.456}
{"Date":"06/12/18","Open":84.65,"High":84.9755,"Low":84.576,"Close":84.9375,"Volume":45184000,"Adjusted":84.9375}
{"Date":"06/13/18","Open":85.1405,"High":85.6875,"Low":85.006,"Close":85.243,"Volume":66550000,"Adjusted":85.243}
{"Date":"06/14/18","Open":85.674,"High":86.24,"Low":85.4435,"Close":86.193,"Volume":63488000,"Adjusted":86.193}
{"Date":"06/15/18","Open":85.7,"High":86.0435,"Low":85.426,"Close":85.7985,"Volume":95552000,"Adjusted":85.7985}
{"Date":"06/18/18","Open":85.313,"High":86.337,"Low":85.128,"Close":86.1895,"Volume":62154000,"Adjusted":86.1895}
{"Date":"06/19/18","Open":85.452,"High":86.8055,"Low":85.0195,"Close":86.739,"Volume":85802000,"Adjusted":86.739}
{"Date":"06/20/18","Open":87.125,"High":88.1465,"Low":87.068,"Close":87.504,"Volume":86652000,"Adjusted":87.504}
{"Date":"06/21/18","Open":88,"High":88.155,"Low":85.878,"Close":86.511,"Volume":98822000,"Adjusted":86.511}
{"Date":"06/22/18","Open":87.131,"High":87.15,"Low":85.595,"Close":85.7835,"Volume":81502000,"Adjusted":85.7835}
{"Date":"06/25/18","Open":85.1255,"High":85.25,"Low":82.3155,"Close":83.1575,"Volume":150224000,"Adjusted":83.1575}
{"Date":"06/26/18","Open":83.6185,"High":85.0785,"Low":83.167,"Close":84.5545,"Volume":87732000,"Adjusted":84.5545}
{"Date":"06/27/18","Open":85.4055,"High":85.5975,"Low":83,"Close":83.0255,"Volume":97444000,"Adjusted":83.0255}
{"Date":"06/28/18","Open":83.627,"High":85.275,"Low":83.0585,"Close":85.0725,"Volume":90594000,"Adjusted":85.0725}
{"Date":"06/29/18","Open":85.85,"High":86.1705,"Low":84.716,"Close":84.99,"Volume":90870000,"Adjusted":84.99}
{"Date":"07/02/18","Open":84.135,"High":85.6945,"Low":83.903,"Close":85.689,"Volume":63714000,"Adjusted":85.689}
{"Date":"07/03/18","Open":86.198,"High":86.25,"Low":84.624,"Close":84.698,"Volume":43546000,"Adjusted":84.698}
{"Date":"07/05/18","Open":85.269,"High":85.5345,"Low":84.1075,"Close":84.9865,"Volume":59662000,"Adjusted":84.9865}
{"Date":"07/06/18","Open":84.8,"High":85.7635,"Low":84.5835,"Close":85.5315,"Volume":53006000,"Adjusted":85.5315}
{"Date":"07/09/18","Open":86.2025,"High":86.978,"Low":85.8115,"Close":86.951,"Volume":60240000,"Adjusted":86.951}
{"Date":"07/10/18","Open":86.9265,"High":87.5,"Low":86.55,"Close":87.1535,"Volume":60058000,"Adjusted":87.1535}
{"Date":"07/11/18","Open":86.8995,"High":87.848,"Low":86.7,"Close":87.75,"Volume":64196000,"Adjusted":87.75}
{"Date":"07/12/18","Open":88.2255,"High":89.9,"Low":88.109,"Close":89.831,"Volume":90654000,"Adjusted":89.831}
{"Date":"07/13/18","Open":90.1965,"High":90.765,"Low":89.7615,"Close":90.6515,"Volume":87664000,"Adjusted":90.6515}
{"Date":"07/16/18","Open":91.0975,"High":92.0975,"Low":90.7225,"Close":91.1245,"Volume":109324000,"Adjusted":91.1245}
{"Date":"07/17/18","Open":90.578,"High":92.5845,"Low":89.869,"Close":92.1965,"Volume":113658000,"Adjusted":92.1965}
{"Date":"07/18/18","Open":92.4,"High":92.944,"Low":91.5635,"Close":92.146,"Volume":97238000,"Adjusted":92.146}
{"Date":"07/19/18","Open":91.473,"High":92.05,"Low":90.5635,"Close":90.6485,"Volume":93538000,"Adjusted":90.6485}
{"Date":"07/20/18","Open":91.2505,"High":91.742,"Low":90.503,"Close":90.685,"Volume":77688000,"Adjusted":90.685}
{"Date":"07/23/18","Open":90.6105,"High":90.95,"Low":88.4995,"Close":90.1,"Volume":77770000,"Adjusted":90.1}
{"Date":"07/24/18","Open":91.4505,"High":92,"Low":90.469,"Close":91.462,"Volume":85574000,"Adjusted":91.462}
{"Date":"07/25/18","Open":91.465,"High":93.192,"Low":91.132,"Close":93.1805,"Volume":74764000,"Adjusted":93.1805}
{"Date":"07/26/18","Open":91.95,"High":92.234,"Low":90.225,"Close":90.4,"Volume":198488000,"Adjusted":90.4}
{"Date":"07/27/18","Open":93.8025,"High":94.0025,"Low":90.3265,"Close":90.8635,"Volume":193620000,"Adjusted":90.8635}
{"Date":"07/30/18","Open":91.3665,"High":91.475,"Low":88.301,"Close":88.961,"Volume":131246000,"Adjusted":88.961}
{"Date":"07/31/18","Open":89.3245,"High":90.0915,"Low":86.966,"Close":88.872,"Volume":114774000,"Adjusted":88.872}
{"Date":"08/01/18","Open":89.2,"High":89.922,"Low":88.801,"Close":89.8585,"Volume":83062000,"Adjusted":89.8585}
{"Date":"08/02/18","Open":89.4385,"High":91.828,"Low":89.3,"Close":91.7165,"Volume":87094000,"Adjusted":91.7165}
{"Date":"08/03/18","Open":91.887,"High":92.05,"Low":91.075,"Close":91.1645,"Volume":69210000,"Adjusted":91.1645}
{"Date":"08/06/18","Open":91.2905,"High":92.3885,"Low":90.946,"Close":92.3875,"Volume":67836000,"Adjusted":92.3875}
{"Date":"08/07/18","Open":92.7265,"High":93.486,"Low":92.3135,"Close":93.124,"Volume":67550000,"Adjusted":93.124}
{"Date":"08/08/18","Open":93.05,"High":94.5755,"Low":92.725,"Close":94.326,"Volume":79260000,"Adjusted":94.326}
{"Date":"08/09/18","Open":94.1,"High":95.7285,"Low":93.874,"Close":94.926,"Volume":97208000,"Adjusted":94.926}
{"Date":"08/10/18","Open":94.4255,"High":94.975,"Low":93.9105,"Close":94.315,"Volume":72798000,"Adjusted":94.315}
{"Date":"08/13/18","Open":94.925,"High":96.25,"Low":94.6835,"Close":94.81,"Volume":110630000,"Adjusted":94.81}
{"Date":"08/14/18","Open":95.9695,"High":96.0505,"Low":95,"Close":95.9825,"Volume":79722000,"Adjusted":95.9825}
{"Date":"08/15/18","Open":95.4775,"High":95.8105,"Low":93.4895,"Close":94.131,"Volume":154014000,"Adjusted":94.131}
{"Date":"08/16/18","Open":95.197,"High":95.25,"Low":94.1775,"Close":94.326,"Volume":79142000,"Adjusted":94.326}
{"Date":"08/17/18","Open":94.29,"High":94.4,"Low":92.7775,"Close":94.111,"Volume":82086000,"Adjusted":94.111}
{"Date":"08/20/18","Open":94.5285,"High":94.5875,"Low":93.303,"Close":93.8355,"Volume":57240000,"Adjusted":93.8355}
{"Date":"08/21/18","Open":94,"High":94.8875,"Low":93.7205,"Close":94.171,"Volume":62112000,"Adjusted":94.171}
{"Date":"08/22/18","Open":93.832,"High":95.29,"Low":93.832,"Close":95.245,"Volume":61610000,"Adjusted":95.245}
{"Date":"08/23/18","Open":95.3585,"High":95.975,"Low":95.038,"Close":95.145,"Volume":71260000,"Adjusted":95.145}
{"Date":"08/24/18","Open":95.5255,"High":95.8005,"Low":95.127,"Close":95.2695,"Volume":56018000,"Adjusted":95.2695}
{"Date":"08/27/18","Open":95.75,"High":96.385,"Low":95.464,"Close":96.384,"Volume":71380000,"Adjusted":96.384}
{"Date":"08/28/18","Open":96.8865,"High":97.089,"Low":96.441,"Close":96.641,"Volume":62014000,"Adjusted":96.641}
{"Date":"08/29/18","Open":97.6725,"High":99.9345,"Low":97.447,"Close":99.905,"Volume":130636000,"Adjusted":99.905}
{"Date":"08/30/18","Open":99.871,"High":101.2785,"Low":99.345,"Close":100.119,"Volume":145546000,"Adjusted":100.119}
{"Date":"08/31/18","Open":100.35,"High":101.119,"Low":100.237,"Close":100.6355,"Volume":84088000,"Adjusted":100.6355}
{"Date":"09/04/18","Open":101.325,"High":102.525,"Low":100.65,"Close":101.9755,"Volume":114422000,"Adjusted":101.9755}
{"Date":"09/05/18","Open":101.9055,"High":102.019,"Low":99.4945,"Close":99.741,"Volume":164412000,"Adjusted":99.741}
{"Date":"09/06/18","Open":100.3255,"High":100.375,"Low":96.7605,"Close":97.9155,"Volume":149774000,"Adjusted":97.9155}
{"Date":"09/07/18","Open":96.9355,"High":98.76,"Low":96.8675,"Close":97.6035,"Volume":97852000,"Adjusted":97.6035}
{"Date":"09/10/18","Open":98.55,"High":98.652,"Low":96.576,"Close":96.9505,"Volume":90896000,"Adjusted":96.9505}
{"Date":"09/11/18","Open":96.4135,"High":99.444,"Low":95.85,"Close":99.3575,"Volume":100672000,"Adjusted":99.3575}
{"Date":"09/12/18","Open":99.7,"High":100,"Low":98.122,"Close":99.5,"Volume":88280000,"Adjusted":99.5}
{"Date":"09/13/18","Open":100,"High":100.438,"Low":99.1015,"Close":99.4935,"Volume":72430000,"Adjusted":99.4935}
{"Date":"09/14/18","Open":99.6465,"High":99.6825,"Low":97.961,"Close":98.5095,"Volume":72840000,"Adjusted":98.5095}
{"Date":"09/17/18","Open":97.7365,"High":97.841,"Low":94.3705,"Close":95.4015,"Volume":141004000,"Adjusted":95.4015}
{"Date":"09/18/18","Open":95.9325,"High":97.91,"Low":95.772,"Close":97.0525,"Volume":85374000,"Adjusted":97.0525}
{"Date":"09/19/18","Open":97.025,"High":97.0415,"Low":95.245,"Close":96.321,"Volume":81136000,"Adjusted":96.321}
{"Date":"09/20/18","Open":96.929,"High":97.75,"Low":96.6125,"Close":97.215,"Volume":63098000,"Adjusted":97.215}
{"Date":"09/21/18","Open":97.711,"High":97.8655,"Low":95.525,"Close":95.7505,"Volume":137118000,"Adjusted":95.7505}
{"Date":"09/24/18","Open":95.1895,"High":96.844,"Low":93.25,"Close":96.718,"Volume":84274000,"Adjusted":96.718}
{"Date":"09/25/18","Open":97.145,"High":98.7955,"Low":96.9425,"Close":98.7275,"Volume":90768000,"Adjusted":98.7275}
{"Date":"09/26/18","Open":98.425,"High":99.7625,"Low":98.076,"Close":98.7425,"Volume":86270000,"Adjusted":98.7425}
{"Date":"09/27/18","Open":99.662,"High":100.808,"Low":99.429,"Close":100.649,"Volume":86588000,"Adjusted":100.649}
{"Date":"09/28/18","Open":100.2205,"High":101.326,"Low":99.823,"Close":100.15,"Volume":81702000,"Adjusted":100.15}
{"Date":"10/01/18","Open":101.0995,"High":101.6595,"Low":100.18,"Close":100.218,"Volume":69210000,"Adjusted":100.218}
{"Date":"10/02/18","Open":99.9995,"High":100.6695,"Low":98.2885,"Close":98.5655,"Volume":108014000,"Adjusted":98.5655}
{"Date":"10/03/18","Open":99.085,"High":99.485,"Low":97.4905,"Close":97.638,"Volume":105062000,"Adjusted":97.638}
{"Date":"10/04/18","Open":97.45,"High":97.8,"Low":94.8285,"Close":95.471,"Volume":145140000,"Adjusted":95.471}
{"Date":"10/05/18","Open":95.8995,"High":96.454,"Low":93.1415,"Close":94.4825,"Volume":136446000,"Adjusted":94.4825}
{"Date":"10/08/18","Open":93.7,"High":95.1,"Low":91.533,"Close":93.221,"Volume":147864000,"Adjusted":93.221}
{"Date":"10/09/18","Open":92.9995,"High":94.834,"Low":92.616,"Close":93.516,"Volume":95458000,"Adjusted":93.516}
{"Date":"10/10/18","Open":92.8945,"High":92.928,"Low":87.7205,"Close":87.7625,"Volume":219778000,"Adjusted":87.7625}
{"Date":"10/11/18","Open":86.2,"High":87.77,"Low":84.255,"Close":85.968,"Volume":278718000,"Adjusted":85.968}
{"Date":"10/12/18","Open":90.4,"High":90.4475,"Low":87.1265,"Close":89.4305,"Volume":188892000,"Adjusted":89.4305}
{"Date":"10/15/18","Open":89.75,"High":89.7525,"Low":86.7115,"Close":88.0475,"Volume":128744000,"Adjusted":88.0475}
{"Date":"10/16/18","Open":89.175,"High":91.194,"Low":88.0775,"Close":90.998,"Volume":117198000,"Adjusted":90.998}
{"Date":"10/17/18","Open":92.1395,"High":92.25,"Low":90.35,"Close":91.5865,"Volume":105904000,"Adjusted":91.5865}
{"Date":"10/18/18","Open":91.0745,"High":91.5075,"Low":88.3935,"Close":88.536,"Volume":117480000,"Adjusted":88.536}
{"Date":"10/19/18","Open":89.258,"High":90.455,"Low":87.65,"Close":88.2015,"Volume":118144000,"Adjusted":88.2015}
{"Date":"10/22/18","Open":89.2,"High":90.475,"Low":87.8,"Close":89.465,"Volume":90000000,"Adjusted":89.465}
{"Date":"10/23/18","Open":87.112,"High":88.817,"Low":85.7,"Close":88.435,"Volume":134478000,"Adjusted":88.435}
{"Date":"10/24/18","Open":88.685,"High":88.8855,"Low":82.828,"Close":83.21,"Volume":138568000,"Adjusted":83.21}
{"Date":"10/25/18","Open":85.167,"High":89.7405,"Low":84.6005,"Close":89.1085,"Volume":205714000,"Adjusted":89.1085}
{"Date":"10/26/18","Open":82.4795,"High":84.923,"Low":80.15,"Close":82.1405,"Volume":299276000,"Adjusted":82.1405}
{"Date":"10/29/18","Open":83,"High":83.287,"Low":74.75,"Close":76.944,"Volume":277322000,"Adjusted":76.944}
{"Date":"10/30/18","Open":74.308,"High":77.0495,"Low":73.818,"Close":76.521,"Volume":249202000,"Adjusted":76.521}
{"Date":"10/31/18","Open":78.4995,"High":81.1955,"Low":78.2545,"Close":79.9005,"Volume":187804000,"Adjusted":79.9005}
{"Date":"11/01/18","Open":81.1765,"High":83.5225,"Low":79.922,"Close":83.2765,"Volume":162710000,"Adjusted":83.2765}
{"Date":"11/02/18","Open":83.9295,"High":84.872,"Low":82.5915,"Close":83.2765,"Volume":139110000,"Adjusted":83.2765}
{"Date":"11/05/18","Open":82.8785,"High":82.9045,"Low":79.818,"Close":81.39,"Volume":112494000,"Adjusted":81.39}
{"Date":"11/06/18","Open":80.9175,"High":83.25,"Low":80.7275,"Close":82.1405,"Volume":85148000,"Adjusted":82.1405}
{"Date":"11/07/18","Open":83.65,"High":87.9615,"Low":83.204,"Close":87.7745,"Volume":163844000,"Adjusted":87.7745}
{"Date":"11/08/18","Open":87.75,"High":89.2,"Low":86.2555,"Close":87.7455,"Volume":130698000,"Adjusted":87.7455}
{"Date":"11/09/18","Open":86.625,"High":87.196,"Low":85.0935,"Close":85.6215,"Volume":118044000,"Adjusted":85.6215}
{"Date":"11/12/18","Open":84.912,"High":85.4275,"Low":81.5005,"Close":81.8425,"Volume":136124000,"Adjusted":81.8425}
{"Date":"11/13/18","Open":82.4645,"High":83.853,"Low":80.6875,"Close":81.5585,"Volume":118666000,"Adjusted":81.5585}
{"Date":"11/14/18","Open":82.816,"High":83.65,"Low":79.8535,"Close":79.9505,"Volume":129738000,"Adjusted":79.9505}
{"Date":"11/15/18","Open":79.0505,"High":81.241,"Low":77.3255,"Close":80.972,"Volume":168546000,"Adjusted":80.972}
{"Date":"11/16/18","Open":79.375,"High":80.724,"Low":78.656,"Close":79.6705,"Volume":121322000,"Adjusted":79.6705}
{"Date":"11/19/18","Open":78.8505,"High":79.0595,"Low":75.168,"Close":75.6145,"Volume":155800000,"Adjusted":75.6145}
{"Date":"11/20/18","Open":71.875,"High":76.7375,"Low":71,"Close":74.773,"Volume":217576000,"Adjusted":74.773}
{"Date":"11/21/18","Open":77.1495,"High":77.5,"Low":75.75,"Close":75.8365,"Volume":114336000,"Adjusted":75.8365}
{"Date":"11/23/18","Open":75.85,"High":76.81,"Low":75.0905,"Close":75.103,"Volume":54152000,"Adjusted":75.103}
{"Date":"11/26/18","Open":76.95,"High":79.2405,"Low":76.211,"Close":79.0665,"Volume":125154000,"Adjusted":79.0665}
{"Date":"11/27/18","Open":78.7995,"High":79.8825,"Low":77.9005,"Close":79.071,"Volume":115664000,"Adjusted":79.071}
{"Date":"11/28/18","Open":80.696,"High":84.0725,"Low":80.061,"Close":83.8875,"Volume":169174000,"Adjusted":83.8875}
{"Date":"11/29/18","Open":83.7495,"High":84.4995,"Low":82.6165,"Close":83.6785,"Volume":132264000,"Adjusted":83.6785}
{"Date":"11/30/18","Open":83.975,"High":84.8,"Low":83.325,"Close":84.5085,"Volume":115236000,"Adjusted":84.5085}
{"Date":"12/03/18","Open":88.473,"High":88.917,"Low":86.5,"Close":88.618,"Volume":137246000,"Adjusted":88.618}
{"Date":"12/04/18","Open":87.8,"High":88.517,"Low":83.25,"Close":83.42,"Volume":173890000,"Adjusted":83.42}
{"Date":"12/06/18","Open":80.7435,"High":85.0525,"Low":80.4925,"Close":84.9595,"Volume":175788000,"Adjusted":84.9595}
{"Date":"12/07/18","Open":85.2535,"High":85.9465,"Low":81.273,"Close":81.4565,"Volume":151522000,"Adjusted":81.4565}
{"Date":"12/10/18","Open":81.192,"High":82.8995,"Low":79.5435,"Close":82.0515,"Volume":149896000,"Adjusted":82.0515}
{"Date":"12/11/18","Open":83.9,"High":83.9735,"Low":80.98,"Close":82.162,"Volume":124894000,"Adjusted":82.162}
{"Date":"12/12/18","Open":83.45,"High":85.2495,"Low":83.0135,"Close":83.177,"Volume":131960000,"Adjusted":83.177}
{"Date":"12/13/18","Open":84,"High":84.606,"Low":82.075,"Close":82.919,"Volume":105426000,"Adjusted":82.919}
{"Date":"12/14/18","Open":81.9,"High":82.1285,"Low":79.25,"Close":79.5955,"Volume":127344000,"Adjusted":79.5955}
{"Date":"12/17/18","Open":78.3,"High":78.8065,"Low":75.2505,"Close":76.0455,"Volume":176596000,"Adjusted":76.0455}
{"Date":"12/18/18","Open":77,"High":78.3775,"Low":76.1505,"Close":77.574,"Volume":130460000,"Adjusted":77.574}
{"Date":"12/19/18","Open":77.1525,"High":79.2265,"Low":74.159,"Close":74.754,"Volume":175844000,"Adjusted":74.754}
{"Date":"12/20/18","Open":74.2,"High":75.475,"Low":71.6345,"Close":73.0415,"Volume":199836000,"Adjusted":73.0415}
{"Date":"12/21/18","Open":73.2495,"High":74,"Low":68.198,"Close":68.8725,"Volume":272806000,"Adjusted":68.8725}
{"Date":"12/24/18","Open":67.3,"High":69.8015,"Low":65.35,"Close":67.198,"Volume":144400000,"Adjusted":67.198}
{"Date":"12/26/18","Open":68.4445,"High":73.658,"Low":68.1505,"Close":73.545,"Volume":208236000,"Adjusted":73.545}
{"Date":"12/27/18","Open":72.71,"High":73.45,"Low":69.5155,"Close":73.082,"Volume":194440000,"Adjusted":73.082}
{"Date":"12/28/18","Open":73.6675,"High":75.6735,"Low":72.45,"Close":73.901,"Volume":176580000,"Adjusted":73.901}
{"Date":"12/31/18","Open":75.54,"High":76.038,"Low":74.35,"Close":75.0985,"Volume":139090000,"Adjusted":75.0985}
{"Date":"01/02/19","Open":73.26,"High":77.668,"Low":73.0465,"Close":76.9565,"Volume":159662000,"Adjusted":76.9565}
{"Date":"01/03/19","Open":76.0005,"High":76.9,"Low":74.8555,"Close":75.014,"Volume":139512000,"Adjusted":75.014}
{"Date":"01/04/19","Open":76.5,"High":79.7,"Low":75.9155,"Close":78.7695,"Volume":183652000,"Adjusted":78.7695}
{"Date":"01/07/19","Open":80.1155,"High":81.728,"Low":79.4595,"Close":81.4755,"Volume":159864000,"Adjusted":81.4755}
{"Date":"01/08/19","Open":83.2345,"High":83.8305,"Low":80.8305,"Close":82.829,"Volume":177628000,"Adjusted":82.829}
{"Date":"01/09/19","Open":82.649,"High":83.39,"Low":82.07,"Close":82.971,"Volume":126976000,"Adjusted":82.971}
{"Date":"01/10/19","Open":82.0505,"High":83.1625,"Low":81.081,"Close":82.811,"Volume":130154000,"Adjusted":82.811}
{"Date":"01/11/19","Open":82.0275,"High":83.0145,"Low":81.811,"Close":82.028,"Volume":93724000,"Adjusted":82.028}
{"Date":"01/14/19","Open":80.75,"High":82.41,"Low":79.7575,"Close":80.8605,"Volume":120118000,"Adjusted":80.8605}
{"Date":"01/15/19","Open":81.6,"High":83.758,"Low":81.3005,"Close":83.728,"Volume":119970000,"Adjusted":83.728}
{"Date":"01/16/19","Open":84.211,"High":85.25,"Low":83.794,"Close":84.189,"Volume":127338000,"Adjusted":84.189}
{"Date":"01/17/19","Open":84,"High":85.0085,"Low":83.875,"Close":84.661,"Volume":84178000,"Adjusted":84.661}
{"Date":"01/18/19","Open":85.6,"High":85.81,"Low":84.577,"Close":84.81,"Volume":120410000,"Adjusted":84.81}
{"Date":"01/22/19","Open":84.05,"High":84.0935,"Low":80.51,"Close":81.6085,"Volume":128336000,"Adjusted":81.6085}
{"Date":"01/23/19","Open":82.8,"High":82.8715,"Low":80.6,"Close":82.001,"Volume":104504000,"Adjusted":82.001}
{"Date":"01/24/19","Open":82.0535,"High":82.863,"Low":81.589,"Close":82.7465,"Volume":81798000,"Adjusted":82.7465}
{"Date":"01/25/19","Open":83.525,"High":84.174,"Low":83.0805,"Close":83.5285,"Volume":98918000,"Adjusted":83.5285}
{"Date":"01/28/19","Open":82.1795,"High":82.25,"Low":80.7045,"Close":81.8945,"Volume":96754000,"Adjusted":81.8945}
{"Date":"01/29/19","Open":81.5635,"High":81.619,"Low":79.536,"Close":79.694,"Volume":92656000,"Adjusted":79.694}
{"Date":"01/30/19","Open":81.15,"High":83.8475,"Low":80.984,"Close":83.5215,"Volume":115676000,"Adjusted":83.5215}
{"Date":"01/31/19","Open":84.6425,"High":86.8205,"Low":83.954,"Close":85.9365,"Volume":218206000,"Adjusted":85.9365}
{"Date":"02/01/19","Open":81.944,"High":83.653,"Low":81.1005,"Close":81.3115,"Volume":230124000,"Adjusted":81.3115}
{"Date":"02/04/19","Open":81.15,"High":82.4815,"Low":80.675,"Close":81.6655,"Volume":98582000,"Adjusted":81.6655}
{"Date":"02/05/19","Open":82.167,"High":83.263,"Low":82.125,"Close":82.9405,"Volume":89062000,"Adjusted":82.9405}
{"Date":"02/06/19","Open":83.5375,"High":83.613,"Low":81.667,"Close":82.013,"Volume":78798000,"Adjusted":82.013}
{"Date":"02/07/19","Open":81.25,"High":81.277,"Low":79.6455,"Close":80.7185,"Volume":92532000,"Adjusted":80.7185}
{"Date":"02/08/19","Open":79.3,"High":79.4295,"Low":78.338,"Close":79.411,"Volume":113150000,"Adjusted":79.411}
{"Date":"02/11/19","Open":80.049,"High":80.4645,"Low":79.3,"Close":79.55,"Volume":66346000,"Adjusted":79.55}
{"Date":"02/12/19","Open":80.2,"High":81.97,"Low":79.944,"Close":81.9005,"Volume":97172000,"Adjusted":81.9005}
{"Date":"02/13/19","Open":82.35,"High":82.819,"Low":81.8555,"Close":82,"Volume":71206000,"Adjusted":82}
{"Date":"02/14/19","Open":81.225,"High":81.895,"Low":80.303,"Close":81.1325,"Volume":82410000,"Adjusted":81.1325}
{"Date":"02/15/19","Open":81.393,"High":81.4455,"Low":80.225,"Close":80.3975,"Volume":86878000,"Adjusted":80.3975}
{"Date":"02/19/19","Open":80.05,"High":81.7,"Low":80.028,"Close":81.379,"Volume":73634000,"Adjusted":81.379}
{"Date":"02/20/19","Open":81.5,"High":81.7465,"Low":80.506,"Close":81.105,"Volume":66752000,"Adjusted":81.105}
{"Date":"02/21/19","Open":80.9925,"High":81.178,"Low":80.0455,"Close":80.972,"Volume":69668000,"Adjusted":80.972}
{"Date":"02/22/19","Open":81.175,"High":81.747,"Low":81.0585,"Close":81.578,"Volume":61924000,"Adjusted":81.578}
{"Date":"02/25/19","Open":82.0725,"High":82.73,"Low":81.5195,"Close":81.65,"Volume":63690000,"Adjusted":81.65}
{"Date":"02/26/19","Open":81.299,"High":81.9995,"Low":80.8065,"Close":81.82,"Volume":53316000,"Adjusted":81.82}
{"Date":"02/27/19","Open":81.409,"High":82.0905,"Low":80.755,"Close":82.0545,"Volume":62976000,"Adjusted":82.0545}
{"Date":"02/28/19","Open":81.7625,"High":82.5885,"Low":81.6915,"Close":81.9915,"Volume":60518000,"Adjusted":81.9915}
{"Date":"03/01/19","Open":82.7565,"High":83.713,"Low":82.55,"Close":83.5865,"Volume":99498000,"Adjusted":83.5865}
{"Date":"03/04/19","Open":84.25,"High":85.4715,"Low":83.718,"Close":84.8085,"Volume":123348000,"Adjusted":84.8085}
{"Date":"03/05/19","Open":85.1475,"High":85.39,"Low":84.4505,"Close":84.6215,"Volume":73630000,"Adjusted":84.6215}
{"Date":"03/06/19","Open":84.7985,"High":84.8875,"Low":83.414,"Close":83.4475,"Volume":79920000,"Adjusted":83.4475}
{"Date":"03/07/19","Open":83.3685,"High":83.4875,"Low":81.0255,"Close":81.2975,"Volume":99140000,"Adjusted":81.2975}
{"Date":"03/08/19","Open":80.2005,"High":81.136,"Low":79.3285,"Close":81.04,"Volume":93340000,"Adjusted":81.04}
{"Date":"03/11/19","Open":81.306,"High":83.6145,"Low":81.3005,"Close":83.531,"Volume":77528000,"Adjusted":83.531}
{"Date":"03/12/19","Open":83.45,"High":84.2135,"Low":83.049,"Close":83.655,"Volume":72290000,"Adjusted":83.655}
{"Date":"03/13/19","Open":84.15,"High":85,"Low":83.9675,"Close":84.5405,"Volume":71040000,"Adjusted":84.5405}
{"Date":"03/14/19","Open":84.56,"High":85.1,"Low":84.217,"Close":84.311,"Volume":58932000,"Adjusted":84.311}
{"Date":"03/15/19","Open":85.15,"High":85.94,"Low":84.6565,"Close":85.618,"Volume":151018000,"Adjusted":85.618}
{"Date":"03/18/19","Open":85.635,"High":87.5,"Low":85.6315,"Close":87.1075,"Volume":108582000,"Adjusted":87.1075}
{"Date":"03/19/19","Open":87.6755,"High":89.208,"Low":87.6755,"Close":88.0925,"Volume":127284000,"Adjusted":88.0925}
{"Date":"03/20/19","Open":88.497,"High":89.975,"Low":88.3515,"Close":89.8635,"Volume":125312000,"Adjusted":89.8635}
{"Date":"03/21/19","Open":89.813,"High":91.1875,"Low":89.364,"Close":90.963,"Volume":115356000,"Adjusted":90.963}
{"Date":"03/22/19","Open":90.5085,"High":90.949,"Low":88.1555,"Close":88.2385,"Volume":127260000,"Adjusted":88.2385}
{"Date":"03/25/19","Open":87.8895,"High":89.134,"Low":87.375,"Close":88.713,"Volume":102076000,"Adjusted":88.713}
{"Date":"03/26/19","Open":89.65,"High":90.2885,"Low":88.668,"Close":89.188,"Volume":97318000,"Adjusted":89.188}
{"Date":"03/27/19","Open":89.2065,"High":89.375,"Low":87.284,"Close":88.285,"Volume":86496000,"Adjusted":88.285}
{"Date":"03/28/19","Open":88.5,"High":88.8965,"Low":87.6735,"Close":88.671,"Volume":60860000,"Adjusted":88.671}
{"Date":"03/29/19","Open":89.329,"High":89.643,"Low":88.8315,"Close":89.0375,"Volume":66416000,"Adjusted":89.0375}
{"Date":"04/01/19","Open":90.0055,"High":90.7835,"Low":89.9365,"Close":90.7095,"Volume":84776000,"Adjusted":90.7095}
{"Date":"04/02/19","Open":90.551,"High":91,"Low":90.256,"Close":90.699,"Volume":68962000,"Adjusted":90.699}
{"Date":"04/03/19","Open":91.336,"High":91.5,"Low":90.481,"Close":91.035,"Volume":78522000,"Adjusted":91.035}
{"Date":"04/04/19","Open":91.0325,"High":91.4375,"Low":90.21,"Close":90.943,"Volume":72478000,"Adjusted":90.943}
{"Date":"04/05/19","Open":91.45,"High":91.929,"Low":91.2595,"Close":91.864,"Volume":72810000,"Adjusted":91.864}
{"Date":"04/08/19","Open":91.6615,"High":92.51,"Low":91.2555,"Close":92.493,"Volume":75056000,"Adjusted":92.493}
{"Date":"04/09/19","Open":92.2745,"High":92.6545,"Low":91.589,"Close":91.792,"Volume":74288000,"Adjusted":91.792}
{"Date":"04/10/19","Open":92.05,"High":92.4,"Low":91.4405,"Close":92.3665,"Volume":59280000,"Adjusted":92.3665}
{"Date":"04/11/19","Open":92.435,"High":92.4975,"Low":92.0155,"Close":92.2035,"Volume":53096000,"Adjusted":92.2035}
{"Date":"04/12/19","Open":92.42,"High":92.575,"Low":92.065,"Close":92.153,"Volume":62288000,"Adjusted":92.153}
{"Date":"04/15/19","Open":92.1,"High":92.3425,"Low":90.945,"Close":92.2435,"Volume":74488000,"Adjusted":92.2435}
{"Date":"04/16/19","Open":92.5675,"High":93.4885,"Low":92.4,"Close":93.152,"Volume":60892000,"Adjusted":93.152}
{"Date":"04/17/19","Open":93.6495,"High":93.8235,"Low":93.022,"Close":93.241,"Volume":57870000,"Adjusted":93.241}
{"Date":"04/18/19","Open":93.4395,"High":93.541,"Low":92.974,"Close":93.0845,"Volume":54998000,"Adjusted":93.0845}
{"Date":"04/22/19","Open":92.77,"High":94.421,"Low":92.282,"Close":94.3655,"Volume":67476000,"Adjusted":94.3655}
{"Date":"04/23/19","Open":94.56,"High":96.463,"Low":94.479,"Close":96.1885,"Volume":92808000,"Adjusted":96.1885}
{"Date":"04/24/19","Open":96.25,"High":96.4845,"Low":94.908,"Close":95.0875,"Volume":73516000,"Adjusted":95.0875}
{"Date":"04/25/19","Open":95.85,"High":96.1225,"Low":95.0155,"Close":95.1125,"Volume":121982000,"Adjusted":95.1125}
{"Date":"04/26/19","Open":96.45,"High":97.55,"Low":94.9,"Close":97.5315,"Volume":168652000,"Adjusted":97.5315}
{"Date":"04/29/19","Open":97.45,"High":97.817,"Low":96.7045,"Close":96.9215,"Volume":80426000,"Adjusted":96.9215}
{"Date":"04/30/19","Open":96.505,"High":96.7855,"Low":95.3475,"Close":96.326,"Volume":70120000,"Adjusted":96.326}
{"Date":"05/01/19","Open":96.6545,"High":97.182,"Low":95.5275,"Close":95.576,"Volume":62340000,"Adjusted":95.576}
{"Date":"05/02/19","Open":95.6665,"High":96.0775,"Low":94.0935,"Close":95.041,"Volume":79258000,"Adjusted":95.041}
{"Date":"05/03/19","Open":97.45,"High":98.22,"Low":96.8,"Close":98.123,"Volume":127632000,"Adjusted":98.123}
{"Date":"05/06/19","Open":95.899,"High":97.95,"Low":95.525,"Close":97.5275,"Volume":108356000,"Adjusted":97.5275}
{"Date":"05/07/19","Open":96.9995,"High":97.455,"Low":95.169,"Close":96.05,"Volume":118042000,"Adjusted":96.05}
{"Date":"05/08/19","Open":95.9435,"High":96.7685,"Low":95.5,"Close":95.8885,"Volume":81572000,"Adjusted":95.8885}
{"Date":"05/09/19","Open":95,"High":95.47,"Low":93.8,"Close":94.9935,"Volume":106166000,"Adjusted":94.9935}
{"Date":"05/10/19","Open":94.9,"High":95.1895,"Low":92.8,"Close":94.499,"Volume":114360000,"Adjusted":94.499}
{"Date":"05/13/19","Open":91.828,"High":92.327,"Low":90.9,"Close":91.134,"Volume":115668000,"Adjusted":91.134}
{"Date":"05/14/19","Open":91.975,"High":92.622,"Low":90.7875,"Close":92.006,"Volume":92582000,"Adjusted":92.006}
{"Date":"05/15/19","Open":91.3975,"High":93.7215,"Low":91.15,"Close":93.5575,"Volume":93852000,"Adjusted":93.5575}
{"Date":"05/16/19","Open":94.297,"High":95.8755,"Low":94.1145,"Close":95.3785,"Volume":94156000,"Adjusted":95.3785}
{"Date":"05/17/19","Open":94.6525,"High":95.5265,"Low":93.3665,"Close":93.45,"Volume":94732000,"Adjusted":93.45}
{"Date":"05/20/19","Open":92.6345,"High":93.389,"Low":91.777,"Close":92.9485,"Volume":75964000,"Adjusted":92.9485}
{"Date":"05/21/19","Open":93.7395,"High":93.95,"Low":92.3,"Close":92.876,"Volume":80102000,"Adjusted":92.876}
{"Date":"05/22/19","Open":92.589,"High":93.5745,"Low":92.55,"Close":92.984,"Volume":58732000,"Adjusted":92.984}
{"Date":"05/23/19","Open":91.8295,"High":92.2,"Low":90.21,"Close":90.774,"Volume":88486000,"Adjusted":90.774}
{"Date":"05/24/19","Open":91.7945,"High":92.088,"Low":90.8925,"Close":91.164,"Volume":67394000,"Adjusted":91.164}
{"Date":"05/28/19","Open":91.6375,"High":92.4635,"Low":91.3675,"Close":91.8215,"Volume":64000000,"Adjusted":91.8215}
{"Date":"05/29/19","Open":91.156,"High":91.5,"Low":90.3765,"Close":90.9595,"Volume":85580000,"Adjusted":90.9595}
{"Date":"05/30/19","Open":91.2745,"High":91.4735,"Low":90.3915,"Close":90.816,"Volume":62938000,"Adjusted":90.816}
{"Date":"05/31/19","Open":89.5005,"High":89.7795,"Low":88.635,"Close":88.7535,"Volume":92376000,"Adjusted":88.7535}
{"Date":"06/03/19","Open":88.0005,"High":88.3145,"Low":83.6,"Close":84.6345,"Volume":181974000,"Adjusted":84.6345}
{"Date":"06/04/19","Open":84.962,"High":86.541,"Low":84.0445,"Close":86.478,"Volume":113582000,"Adjusted":86.478}
{"Date":"06/05/19","Open":87.48,"High":87.6,"Low":85.7625,"Close":86.925,"Volume":84796000,"Adjusted":86.925}
{"Date":"06/06/19","Open":86.8855,"High":88,"Low":86.3065,"Close":87.718,"Volume":73786000,"Adjusted":87.718}
{"Date":"06/07/19","Open":88.185,"High":90.3125,"Low":87.9745,"Close":90.2015,"Volume":96164000,"Adjusted":90.2015}
{"Date":"06/10/19","Open":91.1,"High":94.2435,"Low":90.9,"Close":93.0315,"Volume":107420000,"Adjusted":93.0315}
{"Date":"06/11/19","Open":94.1625,"High":94.685,"Low":92.9,"Close":93.185,"Volume":80854000,"Adjusted":93.185}
{"Date":"06/12/19","Open":92.699,"High":93.25,"Low":92.219,"Close":92.766,"Volume":53566000,"Adjusted":92.766}
{"Date":"06/13/19","Open":93.336,"High":94.1545,"Low":93.111,"Close":93.515,"Volume":55916000,"Adjusted":93.515}
{"Date":"06/14/19","Open":93.2,"High":93.8,"Low":92.95,"Close":93.4835,"Volume":57024000,"Adjusted":93.4835}
{"Date":"06/17/19","Open":93.825,"High":94.7845,"Low":93.7725,"Close":94.3015,"Volume":52686000,"Adjusted":94.3015}
{"Date":"06/18/19","Open":95.0675,"High":96.0835,"Low":94.9895,"Close":95.0685,"Volume":77914000,"Adjusted":95.0685}
{"Date":"06/19/19","Open":95.392,"High":95.979,"Low":94.6235,"Close":95.4395,"Volume":57906000,"Adjusted":95.4395}
{"Date":"06/20/19","Open":96.6665,"High":96.76,"Low":95.29,"Close":95.9095,"Volume":64344000,"Adjusted":95.9095}
{"Date":"06/21/19","Open":95.805,"High":96.2975,"Low":95.379,"Close":95.565,"Volume":78672000,"Adjusted":95.565}
{"Date":"06/24/19","Open":95.633,"High":95.843,"Low":95.065,"Close":95.695,"Volume":45660000,"Adjusted":95.695}
{"Date":"06/25/19","Open":95.592,"High":95.8195,"Low":93.621,"Close":93.9135,"Volume":60246000,"Adjusted":93.9135}
{"Date":"06/26/19","Open":94.624,"High":95.19,"Low":94.366,"Close":94.8915,"Volume":48838000,"Adjusted":94.8915}
{"Date":"06/27/19","Open":95.1,"High":95.562,"Low":94.902,"Close":95.214,"Volume":42834000,"Adjusted":95.214}
{"Date":"06/28/19","Open":95.455,"High":95.647,"Low":94.2,"Close":94.6815,"Volume":60748000,"Adjusted":94.6815}
{"Date":"07/01/19","Open":96.149,"High":96.491,"Low":95.733,"Close":96.1095,"Volume":63842000,"Adjusted":96.1095}
{"Date":"07/02/19","Open":95.969,"High":96.7395,"Low":95.3315,"Close":96.7155,"Volume":52918000,"Adjusted":96.7155}
{"Date":"07/03/19","Open":96.7945,"High":97.0795,"Low":96.525,"Close":96.95,"Volume":33806000,"Adjusted":96.95}
{"Date":"07/05/19","Open":96.43,"High":97.295,"Low":96.265,"Close":97.1455,"Volume":52568000,"Adjusted":97.1455}
{"Date":"07/08/19","Open":96.706,"High":97.8,"Low":96.4125,"Close":97.616,"Volume":57668000,"Adjusted":97.616}
{"Date":"07/09/19","Open":97.39,"High":99.5005,"Low":97.174,"Close":99.415,"Volume":86914000,"Adjusted":99.415}
{"Date":"07/10/19","Open":99.8255,"High":101.247,"Low":99.77,"Close":100.8705,"Volume":98638000,"Adjusted":100.8705}
{"Date":"07/11/19","Open":101.281,"High":101.79,"Low":99.765,"Close":100.0535,"Volume":86356000,"Adjusted":100.0535}
{"Date":"07/12/19","Open":100.4135,"High":100.85,"Low":100.1935,"Close":100.55,"Volume":50186000,"Adjusted":100.55}
{"Date":"07/15/19","Open":101.07,"High":101.145,"Low":100.0775,"Close":101.0495,"Volume":59626000,"Adjusted":101.0495}
{"Date":"07/16/19","Open":100.529,"High":101.316,"Low":100.061,"Close":100.495,"Volume":52364000,"Adjusted":100.495}
{"Date":"07/17/19","Open":100.3525,"High":100.6,"Low":99.6015,"Close":99.6015,"Volume":51176000,"Adjusted":99.6015}
{"Date":"07/18/19","Open":99.0005,"High":99.375,"Low":97.5775,"Close":98.895,"Volume":69738000,"Adjusted":98.895}
{"Date":"07/19/19","Open":99.5605,"High":99.8,"Low":98.1115,"Close":98.226,"Volume":63712000,"Adjusted":98.226}
{"Date":"07/22/19","Open":98.557,"High":99.45,"Low":97.913,"Close":99.2815,"Volume":58000000,"Adjusted":99.2815}
{"Date":"07/23/19","Open":99.7995,"High":99.8895,"Low":98.6565,"Close":99.7245,"Volume":54070000,"Adjusted":99.7245}
{"Date":"07/24/19","Open":98.465,"High":100.065,"Low":98.2935,"Close":100.0405,"Volume":52626000,"Adjusted":100.0405}
{"Date":"07/25/19","Open":100.05,"High":100.06,"Low":98.636,"Close":98.691,"Volume":82730000,"Adjusted":98.691}
{"Date":"07/26/19","Open":97.1,"High":97.545,"Low":96.2255,"Close":97.1525,"Volume":98542000,"Adjusted":97.1525}
{"Date":"07/29/19","Open":96.5,"High":96.6115,"Low":94.527,"Close":95.6225,"Volume":89864000,"Adjusted":95.6225}
{"Date":"07/30/19","Open":94.556,"High":95.4945,"Low":94.174,"Close":94.9265,"Volume":58218000,"Adjusted":94.9265}
{"Date":"07/31/19","Open":94.9055,"High":94.9775,"Low":92.472,"Close":93.339,"Volume":89414000,"Adjusted":93.339}
{"Date":"08/01/19","Open":93.586,"High":94.896,"Low":92.2005,"Close":92.766,"Volume":94266000,"Adjusted":92.766}
{"Date":"08/02/19","Open":92.2535,"High":92.318,"Low":90.401,"Close":91.162,"Volume":99124000,"Adjusted":91.162}
{"Date":"08/05/19","Open":88.511,"High":89.4335,"Low":87.439,"Close":88.2565,"Volume":121164000,"Adjusted":88.2565}
{"Date":"08/06/19","Open":89.6115,"High":89.6885,"Low":87.67,"Close":89.3915,"Volume":101406000,"Adjusted":89.3915}
{"Date":"08/07/19","Open":88.6995,"High":89.9465,"Low":87.85,"Close":89.67,"Volume":90538000,"Adjusted":89.67}
{"Date":"08/08/19","Open":90.3,"High":91.713,"Low":89.9055,"Close":91.6445,"Volume":74024000,"Adjusted":91.6445}
{"Date":"08/09/19","Open":91.4475,"High":91.5545,"Low":90.111,"Close":90.379,"Volume":57596000,"Adjusted":90.379}
{"Date":"08/12/19","Open":89.7995,"High":90.049,"Low":88.85,"Close":89.246,"Volume":58110000,"Adjusted":89.246}
{"Date":"08/13/19","Open":89.15,"High":91.587,"Low":89,"Close":91.217,"Volume":79880000,"Adjusted":91.217}
{"Date":"08/14/19","Open":89.6505,"High":89.7825,"Low":87.861,"Close":88.148,"Volume":97872000,"Adjusted":88.148}
{"Date":"08/15/19","Open":89.0995,"High":89.4,"Low":88.098,"Close":88.806,"Volume":75182000,"Adjusted":88.806}
{"Date":"08/16/19","Open":89.6445,"High":90.1455,"Low":89.2275,"Close":89.6285,"Volume":60360000,"Adjusted":89.6285}
{"Date":"08/19/19","Open":90.904,"High":91.3,"Low":90.6305,"Close":90.806,"Volume":56326000,"Adjusted":90.806}
{"Date":"08/20/19","Open":90.725,"High":90.841,"Low":89.994,"Close":90.069,"Volume":38590000,"Adjusted":90.069}
{"Date":"08/21/19","Open":90.9695,"High":91.479,"Low":90.75,"Close":91.177,"Volume":40636000,"Adjusted":91.177}
{"Date":"08/22/19","Open":91.4,"High":91.4705,"Low":90.005,"Close":90.233,"Volume":53070000,"Adjusted":90.233}
{"Date":"08/23/19","Open":89.6515,"High":90.245,"Low":87.2615,"Close":87.481,"Volume":105416000,"Adjusted":87.481}
{"Date":"08/26/19","Open":88.3455,"High":88.5,"Low":87.1755,"Close":88.4435,"Volume":61600000,"Adjusted":88.4435}
{"Date":"08/27/19","Open":88.7865,"High":88.97,"Low":87.334,"Close":88.0915,"Volume":60394000,"Adjusted":88.0915}
{"Date":"08/28/19","Open":87.75,"High":88.393,"Low":87.2025,"Close":88.2125,"Volume":48394000,"Adjusted":88.2125}
{"Date":"08/29/19","Open":89.15,"High":89.9275,"Low":88.8625,"Close":89.32,"Volume":60302000,"Adjusted":89.32}
{"Date":"08/30/19","Open":89.8745,"High":89.987,"Low":88.2285,"Close":88.8145,"Volume":61174000,"Adjusted":88.8145}
{"Date":"09/03/19","Open":88.5,"High":90.04,"Low":88.4,"Close":89.492,"Volume":70860000,"Adjusted":89.492}
{"Date":"09/04/19","Open":90.25,"High":90.3815,"Low":89.8115,"Close":90.031,"Volume":46482000,"Adjusted":90.031}
{"Date":"09/05/19","Open":91.0975,"High":92.1,"Low":90.779,"Close":92.036,"Volume":66216000,"Adjusted":92.036}
{"Date":"09/06/19","Open":91.911,"High":92.0325,"Low":91.32,"Close":91.6755,"Volume":49938000,"Adjusted":91.6755}
{"Date":"09/09/19","Open":92.05,"High":92.5,"Low":91.2305,"Close":91.5675,"Volume":59990000,"Adjusted":91.5675}
{"Date":"09/10/19","Open":91.1375,"High":91.2905,"Low":90.267,"Close":91.0275,"Volume":52278000,"Adjusted":91.0275}
{"Date":"09/11/19","Open":90.607,"High":91.671,"Low":90.454,"Close":91.1495,"Volume":48656000,"Adjusted":91.1495}
{"Date":"09/12/19","Open":91.8815,"High":92.683,"Low":91.714,"Close":92.1775,"Volume":56470000,"Adjusted":92.1775}
{"Date":"09/13/19","Open":92.1005,"High":92.306,"Low":91.7585,"Close":91.967,"Volume":39426000,"Adjusted":91.967}
{"Date":"09/16/19","Open":91.201,"High":91.2845,"Low":90.01,"Close":90.392,"Volume":73510000,"Adjusted":90.392}
{"Date":"09/17/19","Open":90.354,"High":91.1995,"Low":90.205,"Close":91.1275,"Volume":39648000,"Adjusted":91.1275}
{"Date":"09/18/19","Open":90.852,"High":91.103,"Low":89.775,"Close":90.873,"Volume":50112000,"Adjusted":90.873}
{"Date":"09/19/19","Open":91.051,"High":91.6285,"Low":90.895,"Close":91.075,"Volume":40630000,"Adjusted":91.075}
{"Date":"09/20/19","Open":91.0855,"High":91.5315,"Low":89.046,"Close":89.708,"Volume":106838000,"Adjusted":89.708}
{"Date":"09/23/19","Open":88.85,"High":89.635,"Low":88.366,"Close":89.265,"Volume":58446000,"Adjusted":89.265}
{"Date":"09/24/19","Open":89.5305,"High":89.7855,"Low":86.7775,"Close":87.0805,"Volume":92320000,"Adjusted":87.0805}
{"Date":"09/25/19","Open":87.368,"High":88.65,"Low":86.15,"Close":88.4165,"Volume":69864000,"Adjusted":88.4165}
{"Date":"09/26/19","Open":88.1395,"High":88.1685,"Low":86.575,"Close":86.992,"Volume":70736000,"Adjusted":86.992}
{"Date":"09/27/19","Open":87.4,"High":87.456,"Low":85.691,"Close":86.2725,"Volume":78144000,"Adjusted":86.2725}
{"Date":"09/30/19","Open":86.3495,"High":86.873,"Low":85.461,"Close":86.7955,"Volume":52894000,"Adjusted":86.7955}
{"Date":"10/01/19","Open":87.3,"High":87.78,"Low":86.4205,"Close":86.7825,"Volume":61690000,"Adjusted":86.7825}
{"Date":"10/02/19","Open":86.387,"High":86.4445,"Low":85.25,"Close":85.6615,"Volume":66022000,"Adjusted":85.6615}
{"Date":"10/03/19","Open":85.65,"High":86.25,"Low":84.253,"Close":86.221,"Volume":69364000,"Adjusted":86.221}
{"Date":"10/04/19","Open":86.301,"High":87.029,"Low":85.9615,"Close":86.9825,"Volume":49438000,"Adjusted":86.9825}
{"Date":"10/07/19","Open":86.5815,"High":87.3915,"Low":86.185,"Close":86.633,"Volume":43094000,"Adjusted":86.633}
{"Date":"10/08/19","Open":86.1245,"High":86.35,"Low":85.25,"Close":85.2755,"Volume":50840000,"Adjusted":85.2755}
{"Date":"10/09/19","Open":85.9805,"High":86.4975,"Low":85.718,"Close":86.0995,"Volume":40870000,"Adjusted":86.0995}
{"Date":"10/10/19","Open":86.262,"High":86.9145,"Low":85.6875,"Close":86.013,"Volume":51504000,"Adjusted":86.013}
{"Date":"10/11/19","Open":87.146,"High":87.2725,"Low":86.493,"Close":86.596,"Volume":65100000,"Adjusted":86.596}
{"Date":"10/14/19","Open":86.4455,"High":87.0945,"Low":86.1,"Close":86.8215,"Volume":38204000,"Adjusted":86.8215}
{"Date":"10/15/19","Open":87.107,"High":88.8225,"Low":87.031,"Close":88.369,"Volume":62234000,"Adjusted":88.369}
{"Date":"10/16/19","Open":88.6665,"High":89.312,"Low":88.526,"Close":88.8715,"Volume":55268000,"Adjusted":88.8715}
{"Date":"10/17/19","Open":89.8245,"High":89.9425,"Low":89.101,"Close":89.374,"Volume":52948000,"Adjusted":89.374}
{"Date":"10/18/19","Open":89.39,"High":89.699,"Low":87.46,"Close":87.8755,"Volume":67250000,"Adjusted":87.8755}
{"Date":"10/21/19","Open":88.483,"High":89.294,"Low":88.25,"Close":89.283,"Volume":42608000,"Adjusted":89.283}
{"Date":"10/22/19","Open":89.4075,"High":89.489,"Low":88.1,"Close":88.2865,"Volume":42234000,"Adjusted":88.2865}
{"Date":"10/23/19","Open":88.065,"High":88.5025,"Low":87.1,"Close":88.1085,"Volume":42764000,"Adjusted":88.1085}
{"Date":"10/24/19","Open":88.5545,"High":89.417,"Low":88.0135,"Close":89.039,"Volume":88922000,"Adjusted":89.039}
{"Date":"10/25/19","Open":84.8775,"High":88.2105,"Low":84.75,"Close":88.0665,"Volume":192528000,"Adjusted":88.0665}
{"Date":"10/28/19","Open":87.403,"High":88.935,"Low":87.125,"Close":88.854,"Volume":74178000,"Adjusted":88.854}
{"Date":"10/29/19","Open":88.7405,"High":88.85,"Low":87.7905,"Close":88.1355,"Volume":45538000,"Adjusted":88.1355}
{"Date":"10/30/19","Open":88.012,"High":89.119,"Low":87.956,"Close":88.9995,"Volume":48988000,"Adjusted":88.9995}
{"Date":"10/31/19","Open":88.7995,"High":89.6,"Low":88.574,"Close":88.833,"Volume":55624000,"Adjusted":88.833}
{"Date":"11/01/19","Open":89.4005,"High":89.8725,"Low":89.2605,"Close":89.572,"Volume":55808000,"Adjusted":89.572}
{"Date":"11/04/19","Open":90.0505,"High":90.753,"Low":90.0505,"Close":90.233,"Volume":55438000,"Adjusted":90.233}
{"Date":"11/05/19","Open":90.458,"High":90.5125,"Low":89.7,"Close":90.0855,"Volume":37710000,"Adjusted":90.0855}
{"Date":"11/06/19","Open":90.05,"High":90.125,"Low":89.429,"Close":89.7885,"Volume":40596000,"Adjusted":89.7885}
{"Date":"11/07/19","Open":90.188,"High":90.295,"Low":89.174,"Close":89.41,"Volume":53022000,"Adjusted":89.41}
{"Date":"11/08/19","Open":89.3945,"High":89.494,"Low":88.702,"Close":89.294,"Volume":42466000,"Adjusted":89.294}
{"Date":"11/11/19","Open":88.9,"High":89,"Low":88.3565,"Close":88.5825,"Volume":38920000,"Adjusted":88.5825}
{"Date":"11/12/19","Open":88.733,"High":89.311,"Low":88.5955,"Close":88.9,"Volume":40752000,"Adjusted":88.9}
{"Date":"11/13/19","Open":88.6695,"High":88.75,"Low":87.366,"Close":87.6555,"Volume":59790000,"Adjusted":87.6555}
{"Date":"11/14/19","Open":87.5715,"High":88.3295,"Low":87.478,"Close":87.73,"Volume":45296000,"Adjusted":87.73}
{"Date":"11/15/19","Open":88.0025,"High":88.084,"Low":86.643,"Close":86.9745,"Volume":78552000,"Adjusted":86.9745}
{"Date":"11/18/19","Open":86.915,"High":87.685,"Low":86.1355,"Close":87.6265,"Volume":56790000,"Adjusted":87.6265}
{"Date":"11/19/19","Open":87.8495,"High":88.034,"Low":87.1515,"Close":87.6395,"Volume":45416000,"Adjusted":87.6395}
{"Date":"11/20/19","Open":87.457,"High":88.126,"Low":86.706,"Close":87.2765,"Volume":55800000,"Adjusted":87.2765}
{"Date":"11/21/19","Open":87.15,"High":87.3435,"Low":86.518,"Close":86.7355,"Volume":53258000,"Adjusted":86.7355}
{"Date":"11/22/19","Open":86.951,"High":87.3215,"Low":86.55,"Close":87.286,"Volume":49582000,"Adjusted":87.286}
{"Date":"11/25/19","Open":87.6625,"High":88.871,"Low":87.662,"Close":88.692,"Volume":69724000,"Adjusted":88.692}
{"Date":"11/26/19","Open":88.996,"High":89.8515,"Low":88.9175,"Close":89.847,"Volume":63624000,"Adjusted":89.847}
{"Date":"11/27/19","Open":90.05,"High":91.225,"Low":89.8655,"Close":90.9255,"Volume":60512000,"Adjusted":90.9255}
{"Date":"11/29/19","Open":90.889,"High":91.2345,"Low":90.0395,"Close":90.04,"Volume":38468000,"Adjusted":90.04}
{"Date":"12/02/19","Open":90.22,"High":90.2775,"Low":88.134,"Close":89.08,"Volume":78512000,"Adjusted":89.08}
{"Date":"12/03/19","Open":88,"High":88.6435,"Low":87.3615,"Close":88.498,"Volume":67618000,"Adjusted":88.498}
{"Date":"12/04/19","Open":88.7005,"High":89.4545,"Low":88.011,"Close":88.0345,"Volume":53402000,"Adjusted":88.0345}
{"Date":"12/05/19","Open":88.175,"High":88.175,"Low":87,"Close":87.024,"Volume":56476000,"Adjusted":87.024}
{"Date":"12/06/19","Open":87.56,"High":87.72,"Low":87.0065,"Close":87.58,"Volume":62348000,"Adjusted":87.58}
{"Date":"12/09/19","Open":87.533,"High":88.3445,"Low":87.2805,"Close":87.4755,"Volume":48856000,"Adjusted":87.4755}
{"Date":"12/10/19","Open":87.37,"High":87.5335,"Low":86.75,"Close":86.9605,"Volume":50286000,"Adjusted":86.9605}
{"Date":"12/11/19","Open":87.0835,"High":87.5,"Low":86.7855,"Close":87.436,"Volume":41952000,"Adjusted":87.436}
{"Date":"12/12/19","Open":87.5,"High":88.2,"Low":87.272,"Close":88.0165,"Volume":61918000,"Adjusted":88.0165}
{"Date":"12/13/19","Open":88.25,"High":88.4495,"Low":87.75,"Close":88.047,"Volume":54914000,"Adjusted":88.047}
{"Date":"12/16/19","Open":88.35,"High":88.475,"Low":87.8525,"Close":88.4605,"Volume":62904000,"Adjusted":88.4605}
{"Date":"12/17/19","Open":88.9005,"High":89.6,"Low":88.8695,"Close":89.533,"Volume":72888000,"Adjusted":89.533}
{"Date":"12/18/19","Open":89.751,"High":89.91,"Low":89.118,"Close":89.2015,"Volume":67028000,"Adjusted":89.2015}
{"Date":"12/19/19","Open":89.025,"High":89.6495,"Low":88.703,"Close":89.614,"Volume":53056000,"Adjusted":89.614}
{"Date":"12/20/19","Open":89.981,"High":90.1485,"Low":89.1225,"Close":89.325,"Volume":103016000,"Adjusted":89.325}
{"Date":"12/23/19","Open":89.413,"High":89.65,"Low":89.2255,"Close":89.65,"Volume":42728000,"Adjusted":89.65}
{"Date":"12/24/19","Open":89.6905,"High":89.7785,"Low":89.379,"Close":89.4605,"Volume":17626000,"Adjusted":89.4605}
{"Date":"12/26/19","Open":90.0505,"High":93.523,"Low":89.975,"Close":93.4385,"Volume":120108000,"Adjusted":93.4385}
{"Date":"12/27/19","Open":94.146,"High":95.07,"Low":93.3005,"Close":93.49,"Volume":123732000,"Adjusted":93.49}
{"Date":"12/30/19","Open":93.7,"High":94.2,"Low":92.031,"Close":92.3445,"Volume":73494000,"Adjusted":92.3445}
{"Date":"12/31/19","Open":92.1,"High":92.663,"Low":91.6115,"Close":92.392,"Volume":50130000,"Adjusted":92.392}
{"Date":"01/02/20","Open":93.75,"High":94.9005,"Low":93.2075,"Close":94.9005,"Volume":80580000,"Adjusted":94.9005}
{"Date":"01/03/20","Open":93.225,"High":94.31,"Low":93.225,"Close":93.7485,"Volume":75288000,"Adjusted":93.7485}
{"Date":"01/06/20","Open":93,"High":95.1845,"Low":93,"Close":95.144,"Volume":81236000,"Adjusted":95.144}
{"Date":"01/07/20","Open":95.225,"High":95.6945,"Low":94.602,"Close":95.343,"Volume":80898000,"Adjusted":95.343}
{"Date":"01/08/20","Open":94.902,"High":95.55,"Low":94.322,"Close":94.5985,"Volume":70160000,"Adjusted":94.5985}
{"Date":"01/09/20","Open":95.4945,"High":95.891,"Low":94.79,"Close":95.0525,"Volume":63346000,"Adjusted":95.0525}
{"Date":"01/10/20","Open":95.2685,"High":95.347,"Low":94,"Close":94.158,"Volume":57074000,"Adjusted":94.158}
{"Date":"01/13/20","Open":94.5655,"High":94.9,"Low":94.04,"Close":94.565,"Volume":55616000,"Adjusted":94.565}
{"Date":"01/14/20","Open":94.294,"High":94.3555,"Low":92.9275,"Close":93.472,"Volume":68818000,"Adjusted":93.472}
{"Date":"01/15/20","Open":93.6125,"High":93.943,"Low":92.7545,"Close":93.101,"Volume":57932000,"Adjusted":93.101}
{"Date":"01/16/20","Open":94.1495,"High":94.2795,"Low":93.301,"Close":93.897,"Volume":53190000,"Adjusted":93.897}
{"Date":"01/17/20","Open":94.2945,"High":94.332,"Low":92.8625,"Close":93.236,"Volume":79946000,"Adjusted":93.236}
{"Date":"01/21/20","Open":93.25,"High":94.7135,"Low":93,"Close":94.6,"Volume":74156000,"Adjusted":94.6}
{"Date":"01/22/20","Open":94.8045,"High":95.125,"Low":94.167,"Close":94.373,"Volume":64326000,"Adjusted":94.373}
{"Date":"01/23/20","Open":94.2555,"High":94.499,"Low":93.638,"Close":94.229,"Volume":49692000,"Adjusted":94.229}
{"Date":"01/24/20","Open":94.5685,"High":94.7495,"Low":92.372,"Close":93.082,"Volume":75324000,"Adjusted":93.082}
{"Date":"01/27/20","Open":91,"High":92.05,"Low":90.767,"Close":91.417,"Volume":70570000,"Adjusted":91.417}
{"Date":"01/28/20","Open":92.025,"High":92.9055,"Low":91.501,"Close":92.6625,"Volume":56160000,"Adjusted":92.6625}
{"Date":"01/29/20","Open":93.2,"High":93.7375,"Low":92.751,"Close":92.9,"Volume":41760000,"Adjusted":92.9}
{"Date":"01/30/20","Open":92.9,"High":93.6435,"Low":92.5305,"Close":93.534,"Volume":126548000,"Adjusted":93.534}
{"Date":"01/31/20","Open":102.5735,"High":102.786,"Low":100.1135,"Close":100.436,"Volume":311346000,"Adjusted":100.436}
{"Date":"02/03/20","Open":100.53,"High":102.425,"Low":100.0125,"Close":100.21,"Volume":117834000,"Adjusted":100.21}
{"Date":"02/04/20","Open":101.494,"High":102.99,"Low":100.7685,"Close":102.4835,"Volume":105786000,"Adjusted":102.4835}
{"Date":"02/05/20","Open":103.551,"High":103.551,"Low":101.6,"Close":101.9935,"Volume":87524000,"Adjusted":101.9935}
{"Date":"02/06/20","Open":102.051,"High":102.815,"Low":101.24,"Close":102.5115,"Volume":63660000,"Adjusted":102.5115}
{"Date":"02/07/20","Open":102.0995,"High":104.9265,"Low":101.905,"Close":103.964,"Volume":101906000,"Adjusted":103.964}
{"Date":"02/10/20","Open":104.2505,"High":106.78,"Low":104.248,"Close":106.6955,"Volume":101124000,"Adjusted":106.6955}
{"Date":"02/11/20","Open":107.545,"High":109.2975,"Low":106.8,"Close":107.54,"Volume":114920000,"Adjusted":107.54}
{"Date":"02/12/20","Open":108.16,"High":109.0125,"Low":107.7645,"Close":108,"Volume":66686000,"Adjusted":108}
{"Date":"02/13/20","Open":107.2495,"High":108.514,"Low":107.1,"Close":107.4935,"Volume":60636000,"Adjusted":107.4935}
{"Date":"02/14/20","Open":107.784,"High":107.952,"Low":106.2945,"Close":106.7435,"Volume":52124000,"Adjusted":106.7435}
{"Date":"02/18/20","Open":106.251,"High":108.3035,"Low":106.2055,"Close":107.7835,"Volume":58912000,"Adjusted":107.7835}
{"Date":"02/19/20","Open":108.39,"High":109.255,"Low":108.056,"Close":108.511,"Volume":51224000,"Adjusted":108.511}
{"Date":"02/20/20","Open":108.6535,"High":108.8395,"Low":106.3725,"Close":107.655,"Volume":62626000,"Adjusted":107.655}
{"Date":"02/21/20","Open":107.1075,"High":107.2275,"Low":104.4,"Close":104.7985,"Volume":92926000,"Adjusted":104.7985}
{"Date":"02/24/20","Open":100.159,"High":101.965,"Low":99.3985,"Close":100.4645,"Volume":130940000,"Adjusted":100.4645}
{"Date":"02/25/20","Open":101.321,"High":101.73,"Low":97.921,"Close":98.637,"Volume":124382000,"Adjusted":98.637}
{"Date":"02/26/20","Open":98.514,"High":100.7335,"Low":98.0225,"Close":98.9795,"Volume":104492000,"Adjusted":98.9795}
{"Date":"02/27/20","Open":96.719,"High":98.75,"Low":94.138,"Close":94.215,"Volume":162880000,"Adjusted":94.215}
{"Date":"02/28/20","Open":90.7315,"High":94.488,"Low":90.5565,"Close":94.1875,"Volume":189620000,"Adjusted":94.1875}
{"Date":"03/02/20","Open":95.3245,"High":97.7255,"Low":93.5,"Close":97.6975,"Volume":135234000,"Adjusted":97.6975}
{"Date":"03/03/20","Open":98.7685,"High":99.8165,"Low":94.4045,"Close":95.4495,"Volume":150690000,"Adjusted":95.4495}
{"Date":"03/04/20","Open":97.3285,"High":98.9,"Low":96.1,"Close":98.7915,"Volume":95458000,"Adjusted":98.7915}
{"Date":"03/05/20","Open":96.65,"High":98.036,"Low":95.5,"Close":96.2015,"Volume":94964000,"Adjusted":96.2015}
{"Date":"03/06/20","Open":93.75,"High":95.5435,"Low":93.475,"Close":95.0545,"Volume":105472000,"Adjusted":95.0545}
{"Date":"03/09/20","Open":88.693,"High":93.1385,"Low":88.0645,"Close":90.0305,"Volume":156264000,"Adjusted":90.0305}
{"Date":"03/10/20","Open":93.544,"High":94.7135,"Low":90.9085,"Close":94.591,"Volume":142666000,"Adjusted":94.591}
{"Date":"03/11/20","Open":92.8925,"High":93.566,"Low":90.075,"Close":91.043,"Volume":112496000,"Adjusted":91.043}
{"Date":"03/12/20","Open":86.099,"High":88.25,"Low":83.75,"Close":83.8305,"Volume":226924000,"Adjusted":83.8305}
{"Date":"03/13/20","Open":87.75,"High":89.3155,"Low":84.031,"Close":89.25,"Volume":176194000,"Adjusted":89.25}
{"Date":"03/16/20","Open":82.0755,"High":87.9725,"Low":81.3015,"Close":84.4575,"Volume":178346000,"Adjusted":84.4575}
{"Date":"03/17/20","Open":88.7735,"High":92.889,"Low":84.462,"Close":90.392,"Volume":218342000,"Adjusted":90.392}
{"Date":"03/18/20","Open":87.5,"High":92.083,"Low":87.25,"Close":91.5,"Volume":192904000,"Adjusted":91.5}
{"Date":"03/19/20","Open":93,"High":97.25,"Low":91.6325,"Close":94.0465,"Volume":207998000,"Adjusted":94.0465}
{"Date":"03/20/20","Open":96.3155,"High":97.85,"Low":91.0365,"Close":92.3045,"Volume":196358000,"Adjusted":92.3045}
{"Date":"03/23/20","Open":91.3875,"High":95.97,"Low":90.6,"Close":95.1415,"Volume":156170000,"Adjusted":95.1415}
{"Date":"03/24/20","Open":97.575,"High":97.75,"Low":95.017,"Close":97.005,"Volume":142942000,"Adjusted":97.005}
{"Date":"03/25/20","Open":96.0345,"High":97.513,"Low":94.289,"Close":94.292,"Volume":129582000,"Adjusted":94.292}
{"Date":"03/26/20","Open":95.1,"High":97.8245,"Low":94.4645,"Close":97.7745,"Volume":124426000,"Adjusted":97.7745}
{"Date":"03/27/20","Open":96.543,"High":96.9895,"Low":94.996,"Close":95.005,"Volume":107758000,"Adjusted":95.005}
{"Date":"03/30/20","Open":96.1415,"High":98.6815,"Low":95.617,"Close":98.1975,"Volume":122522000,"Adjusted":98.1975}
{"Date":"03/31/20","Open":98.2175,"High":99.651,"Low":97.2005,"Close":97.486,"Volume":102472000,"Adjusted":97.486}
{"Date":"04/01/20","Open":96.6485,"High":97.248,"Low":94.65,"Close":95.385,"Volume":82438000,"Adjusted":95.385}
{"Date":"04/02/20","Open":95.082,"High":96.3765,"Low":94.5,"Close":95.9415,"Volume":86720000,"Adjusted":95.9415}
{"Date":"04/03/20","Open":95.5575,"High":96.3165,"Low":94.4575,"Close":95.3295,"Volume":72198000,"Adjusted":95.3295}
{"Date":"04/06/20","Open":96.8,"High":99.926,"Low":96.501,"Close":99.8795,"Volume":115464000,"Adjusted":99.8795}
{"Date":"04/07/20","Open":100.8555,"High":101.786,"Low":99.881,"Close":100.58,"Volume":102280000,"Adjusted":100.58}
{"Date":"04/08/20","Open":101.05,"High":102.2,"Low":100.5575,"Close":102.15,"Volume":79546000,"Adjusted":102.15}
{"Date":"04/09/20","Open":102.215,"High":102.65,"Low":100.883,"Close":102.138,"Volume":92930000,"Adjusted":102.138}
{"Date":"04/13/20","Open":102,"High":109,"Low":101.9,"Close":108.4435,"Volume":134334000,"Adjusted":108.4435}
{"Date":"04/14/20","Open":110.0235,"High":114.6,"Low":109.3105,"Close":114.166,"Volume":161744000,"Adjusted":114.166}
{"Date":"04/15/20","Open":112.884,"High":116.6685,"Low":112.25,"Close":115.384,"Volume":137332000,"Adjusted":115.384}
{"Date":"04/16/20","Open":117.3,"High":123.05,"Low":116.75,"Close":120.4095,"Volume":240764000,"Adjusted":120.4095}
{"Date":"04/17/20","Open":118.6165,"High":120,"Low":115.801,"Close":118.75,"Volume":158600000,"Adjusted":118.75}
{"Date":"04/20/20","Open":119.4975,"High":122.249,"Low":119.3025,"Close":119.6805,"Volume":115414000,"Adjusted":119.6805}
{"Date":"04/21/20","Open":120.8305,"High":121.4155,"Low":113.983,"Close":116.406,"Volume":149534000,"Adjusted":116.406}
{"Date":"04/22/20","Open":118.45,"High":119.7,"Low":117.55,"Close":118.1745,"Volume":84244000,"Adjusted":118.1745}
{"Date":"04/23/20","Open":119.999,"High":121.211,"Low":119.104,"Close":119.9725,"Volume":101332000,"Adjusted":119.9725}
{"Date":"04/24/20","Open":120.85,"High":121.0215,"Low":119.1,"Close":120.511,"Volume":76498000,"Adjusted":120.511}
{"Date":"04/27/20","Open":122.16,"High":122.244,"Low":118.15,"Close":118.8,"Volume":112912000,"Adjusted":118.8}
{"Date":"04/28/20","Open":118.605,"High":118.675,"Low":115.3,"Close":115.704,"Volume":105388000,"Adjusted":115.704}
{"Date":"04/29/20","Open":116.5005,"High":119.5945,"Low":115.5,"Close":118.6355,"Volume":91832000,"Adjusted":118.6355}
{"Date":"04/30/20","Open":120.992,"High":123.75,"Low":119.8005,"Close":123.7,"Volume":190692000,"Adjusted":123.7}
{"Date":"05/01/20","Open":116.84,"High":118.122,"Low":112.9095,"Close":114.302,"Volume":195452000,"Adjusted":114.302}
{"Date":"05/04/20","Open":112.819,"High":116.349,"Low":112.819,"Close":115.7995,"Volume":97318000,"Adjusted":115.7995}
{"Date":"05/05/20","Open":117,"High":117.55,"Low":115.3565,"Close":115.89,"Volume":64850000,"Adjusted":115.89}
{"Date":"05/06/20","Open":116.472,"High":117.8725,"Low":116,"Close":117.563,"Volume":62356000,"Adjusted":117.563}
{"Date":"05/07/20","Open":118.739,"High":118.8,"Low":117.1555,"Close":118.3805,"Volume":67928000,"Adjusted":118.3805}
{"Date":"05/08/20","Open":118.607,"High":119.362,"Low":117.85,"Close":118.9805,"Volume":64132000,"Adjusted":118.9805}
{"Date":"05/11/20","Open":118.735,"High":120.9835,"Low":118.6055,"Close":120.45,"Volume":65184000,"Adjusted":120.45}
{"Date":"05/12/20","Open":120.5925,"High":120.95,"Low":117.75,"Close":117.8475,"Volume":61498000,"Adjusted":117.8475}
{"Date":"05/13/20","Open":118.34,"High":120.385,"Low":116.89,"Close":118.396,"Volume":95658000,"Adjusted":118.396}
{"Date":"05/14/20","Open":118.0505,"High":119.5685,"Low":117.6605,"Close":119.4425,"Volume":72962000,"Adjusted":119.4425}
{"Date":"05/15/20","Open":118.426,"High":120.55,"Low":117.8185,"Close":120.489,"Volume":84700000,"Adjusted":120.489}
{"Date":"05/18/20","Open":120.2175,"High":121.65,"Low":119.2005,"Close":121.313,"Volume":87144000,"Adjusted":121.313}
{"Date":"05/19/20","Open":121.4915,"High":124.25,"Low":121.4485,"Close":122.4665,"Volume":86410000,"Adjusted":122.4665}
{"Date":"05/20/20","Open":123.8935,"High":125.0005,"Low":123.3635,"Close":124.897,"Volume":79962000,"Adjusted":124.897}
{"Date":"05/21/20","Open":125,"High":126.2725,"Low":122.127,"Close":122.337,"Volume":102288000,"Adjusted":122.337}
{"Date":"05/22/20","Open":122.7505,"High":123.4925,"Low":121.5065,"Close":121.844,"Volume":57342000,"Adjusted":121.844}
{"Date":"05/26/20","Open":122.9,"High":123.1,"Low":120.703,"Close":121.093,"Volume":71364000,"Adjusted":121.093}
{"Date":"05/27/20","Open":120.2495,"High":120.679,"Low":116.5,"Close":120.5195,"Volume":101138000,"Adjusted":120.5195}
{"Date":"05/28/20","Open":119.2165,"High":121.8485,"Low":118.9115,"Close":120.055,"Volume":63804000,"Adjusted":120.055}
{"Date":"05/29/20","Open":120.797,"High":122.1185,"Low":119.91,"Close":122.1185,"Volume":70198000,"Adjusted":122.1185}
{"Date":"06/01/20","Open":122.4,"High":123.8465,"Low":122.2085,"Close":123.552,"Volume":58578000,"Adjusted":123.552}
{"Date":"06/02/20","Open":123.35,"High":123.6765,"Low":122.2655,"Close":123.6205,"Volume":50598000,"Adjusted":123.6205}
{"Date":"06/03/20","Open":123.4005,"High":124.4,"Low":123.0585,"Close":123.92,"Volume":53420000,"Adjusted":123.92}
{"Date":"06/04/20","Open":123.8715,"High":125.377,"Low":122.5005,"Close":123.03,"Volume":58974000,"Adjusted":123.03}
{"Date":"06/05/20","Open":122.2255,"High":124.4325,"Low":121.8565,"Close":124.15,"Volume":66128000,"Adjusted":124.15}
{"Date":"06/08/20","Open":125.01,"High":126.5,"Low":124.367,"Close":126.203,"Volume":79414000,"Adjusted":126.203}
{"Date":"06/09/20","Open":126.472,"High":131.3215,"Low":126.25,"Close":130.043,"Volume":103520000,"Adjusted":130.043}
{"Date":"06/10/20","Open":132.25,"High":136.11749,"Low":131.313,"Close":132.3725,"Volume":98920000,"Adjusted":132.3725}
{"Date":"06/11/20","Open":130.175,"High":133.569,"Low":126.8115,"Close":127.898,"Volume":116002000,"Adjusted":127.898}
{"Date":"06/12/20","Open":130.0605,"High":131.07401,"Low":125.1675,"Close":127.251,"Volume":108722000,"Adjusted":127.251}
{"Date":"06/15/20","Open":126.33,"High":129.2,"Low":125.4,"Close":128.634,"Volume":77302000,"Adjusted":128.634}
{"Date":"06/16/20","Open":131,"High":131,"Low":128.8,"Close":130.7635,"Volume":71712000,"Adjusted":130.7635}
{"Date":"06/17/20","Open":132.375,"High":132.75,"Low":131.591,"Close":132.049,"Volume":59186000,"Adjusted":132.049}
{"Date":"06/18/20","Open":132.35049,"High":132.98199,"Low":131.8055,"Close":132.69901,"Volume":49756000,"Adjusted":132.69901}
{"Date":"06/19/20","Open":133.90401,"High":134.87151,"Low":132.95,"Close":133.7505,"Volume":115540000,"Adjusted":133.7505}
{"Date":"06/22/20","Open":134.22501,"High":135.75,"Low":133.45,"Close":135.69099,"Volume":64176000,"Adjusted":135.69099}
{"Date":"06/23/20","Open":136.30099,"High":139.1555,"Low":135.90199,"Close":138.2205,"Volume":84634000,"Adjusted":138.2205}
{"Date":"06/24/20","Open":139,"High":139.8,"Low":136.05,"Close":136.72,"Volume":90532000,"Adjusted":136.72}
{"Date":"06/25/20","Open":136.97749,"High":137.81149,"Low":135.60699,"Close":137.729,"Volume":59374000,"Adjusted":137.729}
{"Date":"06/26/20","Open":138.75301,"High":139.12849,"Low":134.39999,"Close":134.64349,"Volume":130016000,"Adjusted":134.64349}
{"Date":"06/29/20","Open":134.5005,"High":134.84,"Low":131.504,"Close":134.019,"Volume":84468000,"Adjusted":134.019}
{"Date":"06/30/20","Open":134.25349,"High":138.48151,"Low":133.7515,"Close":137.94099,"Volume":75394000,"Adjusted":137.94099}
{"Date":"07/01/20","Open":137.89951,"High":144.75,"Low":137.7,"Close":143.935,"Volume":127268000,"Adjusted":143.935}
{"Date":"07/02/20","Open":145.60049,"High":147.778,"Low":143.55499,"Close":144.515,"Volume":131868000,"Adjusted":144.515}
{"Date":"07/06/20","Open":146.7485,"High":152.994,"Low":146.5,"Close":152.852,"Volume":137612000,"Adjusted":152.852}
{"Date":"07/07/20","Open":152.92751,"High":153.47749,"Low":149.5,"Close":150.006,"Volume":105150000,"Adjusted":150.006}
{"Date":"07/08/20","Open":151.13049,"High":154.1985,"Low":150.62151,"Close":154.0555,"Volume":100752000,"Adjusted":154.0555}
{"Date":"07/09/20","Open":155.7995,"High":159.694,"Low":153.7,"Close":159.1315,"Volume":127774000,"Adjusted":159.1315}
{"Date":"07/10/20","Open":159.588,"High":160.75,"Low":156.785,"Close":160,"Volume":109720000,"Adjusted":160}
{"Date":"07/13/20","Open":162.55299,"High":167.21449,"Low":153.41949,"Close":155.2,"Volume":154408000,"Adjusted":155.2}
{"Date":"07/14/20","Open":154.45,"High":156.369,"Low":147.5,"Close":154.2,"Volume":144638000,"Adjusted":154.2}
{"Date":"07/15/20","Open":154.01151,"High":154.9175,"Low":148.659,"Close":150.4435,"Volume":115778000,"Adjusted":150.4435}
{"Date":"07/16/20","Open":148.55299,"High":151.60001,"Low":145.9115,"Close":149.995,"Volume":127884000,"Adjusted":149.995}
{"Date":"07/17/20","Open":150.45,"High":151.2,"Low":147.4225,"Close":148.0985,"Volume":95226000,"Adjusted":148.0985}
{"Date":"07/20/20","Open":150.00999,"High":160.06799,"Low":149.701,"Close":159.842,"Volume":151964000,"Adjusted":159.842}
{"Date":"07/21/20","Open":161.6245,"High":162.02901,"Low":155.286,"Close":156.9145,"Volume":122426000,"Adjusted":156.9145}
{"Date":"07/22/20","Open":156.25,"High":157.5,"Low":153.263,"Close":154.9955,"Volume":82084000,"Adjusted":154.9955}
{"Date":"07/23/20","Open":154.9135,"High":154.9135,"Low":148.5,"Close":149.3275,"Volume":113138000,"Adjusted":149.3275}
{"Date":"07/24/20","Open":146.5,"High":151.57899,"Low":144.39999,"Close":150.4455,"Volume":112648000,"Adjusted":150.4455}
{"Date":"07/27/20","Open":153.10001,"High":154.89999,"Low":150.7885,"Close":152.7605,"Volume":83410000,"Adjusted":152.7605}
{"Date":"07/28/20","Open":152.7135,"High":153.85451,"Low":149.78799,"Close":150.01649,"Volume":62534000,"Adjusted":150.01649}
{"Date":"07/29/20","Open":151.5495,"High":151.95799,"Low":149.8385,"Close":151.6765,"Volume":59482000,"Adjusted":151.6765}
{"Date":"07/30/20","Open":150.7,"High":154.60001,"Low":150.25,"Close":152.59399,"Volume":122566000,"Adjusted":152.59399}
{"Date":"07/31/20","Open":162.2,"High":162.341,"Low":157.55,"Close":158.23399,"Volume":161710000,"Adjusted":158.23399}
{"Date":"08/03/20","Open":159.0255,"High":159.2,"Low":155.2,"Close":155.5945,"Volume":101494000,"Adjusted":155.5945}
{"Date":"08/04/20","Open":155.0605,"High":158.362,"Low":155.0605,"Close":156.9415,"Volume":93886000,"Adjusted":156.9415}
{"Date":"08/05/20","Open":157.18851,"High":160.6795,"Low":156.36501,"Close":160.2515,"Volume":78330000,"Adjusted":160.2515}
{"Date":"08/06/20","Open":159.718,"High":162.3735,"Low":158.2715,"Close":161.25,"Volume":78812000,"Adjusted":161.25}
{"Date":"08/07/20","Open":161.2005,"High":162.0405,"Low":157.03349,"Close":158.373,"Volume":78722000,"Adjusted":158.373}
{"Date":"08/10/20","Open":158.5155,"High":158.6255,"Low":155.076,"Close":157.408,"Volume":63346000,"Adjusted":157.408}
{"Date":"08/11/20","Open":155.66,"High":157.961,"Low":153.64999,"Close":154.03349,"Volume":74362000,"Adjusted":154.03349}
{"Date":"08/12/20","Open":155.39999,"High":158.7195,"Low":155.071,"Close":158.112,"Volume":70442000,"Adjusted":158.112}
{"Date":"08/13/20","Open":159.14951,"High":160.87601,"Low":157.75,"Close":158.05099,"Volume":62980000,"Adjusted":158.05099}
{"Date":"08/14/20","Open":158.909,"High":158.912,"Low":156,"Close":157.401,"Volume":55034000,"Adjusted":157.401}
{"Date":"08/17/20","Open":158.65601,"High":159.7485,"Low":157.709,"Close":159.1205,"Volume":53824000,"Adjusted":159.1205}
{"Date":"08/18/20","Open":160.60001,"High":166,"Low":160.291,"Close":165.6245,"Volume":106920000,"Adjusted":165.6245}
{"Date":"08/19/20","Open":165.1505,"High":165.795,"Low":162.8,"Close":163.024,"Volume":83702000,"Adjusted":163.024}
{"Date":"08/20/20","Open":162.60001,"High":165.631,"Low":161.89999,"Close":164.8685,"Volume":66650000,"Adjusted":164.8685}
{"Date":"08/21/20","Open":164.75,"High":165.72,"Low":163.7695,"Close":164.23599,"Volume":71518000,"Adjusted":164.23599}
{"Date":"08/24/20","Open":165.50751,"High":169.01601,"Low":162.87801,"Close":165.373,"Volume":93326000,"Adjusted":165.373}
{"Date":"08/25/20","Open":164.7495,"High":167.87,"Low":163.35001,"Close":167.32449,"Volume":79856000,"Adjusted":167.32449}
{"Date":"08/26/20","Open":167.5555,"High":172.58701,"Low":167.2285,"Close":172.0925,"Volume":130174000,"Adjusted":172.0925}
{"Date":"08/27/20","Open":172.5025,"High":172.64999,"Low":168.89999,"Close":170,"Volume":85296000,"Adjusted":170}
{"Date":"08/28/20","Open":171.14999,"High":171.6685,"Low":169.325,"Close":170.09,"Volume":57940000,"Adjusted":170.09}
{"Date":"08/31/20","Open":170.44949,"High":174.75,"Low":170.25,"Close":172.548,"Volume":83718000,"Adjusted":172.548}
{"Date":"09/01/20","Open":174.479,"High":175.6935,"Low":173.35001,"Close":174.95599,"Volume":68644000,"Adjusted":174.95599}
{"Date":"09/02/20","Open":177.35001,"High":177.6125,"Low":174.3345,"Close":176.57249,"Volume":78630000,"Adjusted":176.57249}
{"Date":"09/03/20","Open":174.25,"High":174.4205,"Low":165.14999,"Close":168.39999,"Volume":163222000,"Adjusted":168.39999}
{"Date":"09/04/20","Open":165.89999,"High":169.075,"Low":155.5565,"Close":164.731,"Volume":175636000,"Adjusted":164.731}
{"Date":"09/08/20","Open":157.2,"High":162.5425,"Low":156.5,"Close":157.492,"Volume":121884000,"Adjusted":157.492}
{"Date":"09/09/20","Open":160.14951,"High":165.159,"Low":159.25,"Close":163.4305,"Volume":103774000,"Adjusted":163.4305}
{"Date":"09/10/20","Open":165.36099,"High":167.49451,"Low":158.5275,"Close":158.75549,"Volume":106614000,"Adjusted":158.75549}
{"Date":"09/11/20","Open":160.43449,"High":160.867,"Low":154.19901,"Close":155.811,"Volume":101880000,"Adjusted":155.811}
{"Date":"09/14/20","Open":158.647,"High":159.36951,"Low":154.8,"Close":155.1485,"Volume":90592000,"Adjusted":155.1485}
{"Date":"09/15/20","Open":156.808,"High":158.75101,"Low":155.446,"Close":157.8065,"Volume":80430000,"Adjusted":157.8065}
{"Date":"09/16/20","Open":158.9995,"High":159.362,"Low":153.7075,"Close":153.905,"Volume":90244000,"Adjusted":153.905}
{"Date":"09/17/20","Open":150.46249,"High":151.4715,"Low":148.6275,"Close":150.43649,"Volume":128982000,"Adjusted":150.43649}
{"Date":"09/18/20","Open":151.58701,"High":151.89,"Low":145.27699,"Close":147.7455,"Volume":177852000,"Adjusted":147.7455}
{"Date":"09/21/20","Open":145.325,"High":148.10001,"Low":143.55,"Close":148.0235,"Volume":122358000,"Adjusted":148.0235}
{"Date":"09/22/20","Open":151.692,"High":156.69949,"Low":150.00999,"Close":156.44949,"Volume":138976000,"Adjusted":156.44949}
{"Date":"09/23/20","Open":156.0215,"High":156.35001,"Low":149.619,"Close":149.993,"Volume":113054000,"Adjusted":149.993}
{"Date":"09/24/20","Open":148.8895,"High":153.465,"Low":148.25,"Close":150.9895,"Volume":110588000,"Adjusted":150.9895}
{"Date":"09/25/20","Open":152.743,"High":155.077,"Low":149.95,"Close":154.7565,"Volume":92304000,"Adjusted":154.7565}
{"Date":"09/28/20","Open":157.4425,"High":158.752,"Low":155.85851,"Close":158.7025,"Volume":84484000,"Adjusted":158.7025}
{"Date":"09/29/20","Open":158.7695,"High":159.41299,"Low":156.627,"Close":157.244,"Volume":69916000,"Adjusted":157.244}
{"Date":"09/30/20","Open":157.05701,"High":160.644,"Low":156.69949,"Close":157.43649,"Volume":97922000,"Adjusted":157.43649}
{"Date":"10/01/20","Open":160.39999,"High":161.2,"Low":158.60001,"Close":161.063,"Volume":99438000,"Adjusted":161.063}
{"Date":"10/02/20","Open":157.6815,"High":159.78999,"Low":156.14999,"Close":156.25,"Volume":112262000,"Adjusted":156.25}
{"Date":"10/05/20","Open":157.29201,"High":160.1265,"Low":157.0425,"Close":159.96001,"Volume":75506000,"Adjusted":159.96001}
{"Date":"10/06/20","Open":158.25,"High":159.10001,"Low":154.5,"Close":154.998,"Volume":101738000,"Adjusted":154.998}
{"Date":"10/07/20","Open":156.75,"High":160,"Low":156.61951,"Close":159.7845,"Volume":86188000,"Adjusted":159.7845}
{"Date":"10/08/20","Open":161.2495,"High":161.6645,"Low":158.7495,"Close":159.5275,"Volume":63482000,"Adjusted":159.5275}
{"Date":"10/09/20","Open":160.5,"High":164.44949,"Low":159.89149,"Close":164.3325,"Volume":98158000,"Adjusted":164.3325}
{"Date":"10/12/20","Open":167.49699,"High":174.812,"Low":166.97749,"Close":172.1465,"Volume":167284000,"Adjusted":172.1465}
{"Date":"10/13/20","Open":173.39951,"High":174.619,"Low":171.211,"Close":172.1815,"Volume":114894000,"Adjusted":172.1815}
{"Date":"10/14/20","Open":172.35001,"High":173.244,"Low":167,"Close":168.1855,"Volume":116254000,"Adjusted":168.1855}
{"Date":"10/15/20","Open":164.60049,"High":167.79401,"Low":164,"Close":166.9325,"Volume":104468000,"Adjusted":166.9325}
{"Date":"10/16/20","Open":168.1615,"High":169.983,"Low":158,"Close":163.6355,"Volume":129488000,"Adjusted":163.6355}
{"Date":"10/19/20","Open":164.9805,"High":166.45,"Low":159.63699,"Close":160.3605,"Volume":104472000,"Adjusted":160.3605}
{"Date":"10/20/20","Open":161.114,"High":163.3,"Low":159.60049,"Close":160.85049,"Volume":90194000,"Adjusted":160.85049}
{"Date":"10/21/20","Open":160.625,"High":161.694,"Low":158,"Close":159.24699,"Volume":91854000,"Adjusted":159.24699}
{"Date":"10/22/20","Open":159.4935,"High":159.9375,"Low":156.097,"Close":158.82001,"Volume":84240000,"Adjusted":158.82001}
{"Date":"10/23/20","Open":159.55,"High":160.26649,"Low":157,"Close":160.22,"Volume":69334000,"Adjusted":160.22}
{"Date":"10/26/20","Open":159.937,"High":164.149,"Low":157.66499,"Close":160.352,"Volume":118024000,"Adjusted":160.352}
{"Date":"10/27/20","Open":161.24699,"High":164.58299,"Low":160.565,"Close":164.3165,"Volume":85820000,"Adjusted":164.3165}
{"Date":"10/28/20","Open":162.465,"High":163.201,"Low":158.1235,"Close":158.13901,"Volume":111766000,"Adjusted":158.13901}
{"Date":"10/29/20","Open":160.06351,"High":162.8625,"Low":158.2,"Close":160.55051,"Volume":131930000,"Adjusted":160.55051}
{"Date":"10/30/20","Open":157.8875,"High":158.35001,"Low":150.95,"Close":151.8075,"Volume":167728000,"Adjusted":151.8075}
{"Date":"11/02/20","Open":153.08701,"High":153.9855,"Low":147.506,"Close":150.224,"Volume":145148000,"Adjusted":150.224}
{"Date":"11/03/20","Open":150.9265,"High":153.745,"Low":149.049,"Close":152.4205,"Volume":97958000,"Adjusted":152.4205}
{"Date":"11/04/20","Open":157.9995,"High":162.24249,"Low":156.9865,"Close":162.058,"Volume":136780000,"Adjusted":162.058}
{"Date":"11/05/20","Open":165.9985,"High":168.34,"Low":164.444,"Close":166.10001,"Volume":115786000,"Adjusted":166.10001}
{"Date":"11/06/20","Open":165.23199,"High":166.10001,"Low":161.60001,"Close":165.5685,"Volume":92946000,"Adjusted":165.5685}
{"Date":"11/09/20","Open":161.5515,"High":164.45,"Low":155.6055,"Close":157.187,"Volume":143808000,"Adjusted":157.187}
{"Date":"11/10/20","Open":154.75101,"High":155.7,"Low":150.974,"Close":151.75101,"Volume":131820000,"Adjusted":151.75101}
{"Date":"11/11/20","Open":153.089,"High":156.9575,"Low":152.5,"Close":156.86951,"Volume":87338000,"Adjusted":156.86951}
{"Date":"11/12/20","Open":157.9975,"High":158.79401,"Low":154.30251,"Close":155.51401,"Volume":87240000,"Adjusted":155.51401}
{"Date":"11/13/20","Open":156.10001,"High":157.086,"Low":154.2695,"Close":156.44051,"Volume":75124000,"Adjusted":156.44051}
{"Date":"11/16/20","Open":154.66,"High":157.13499,"Low":153.63451,"Close":156.55299,"Volume":76174000,"Adjusted":156.55299}
{"Date":"11/17/20","Open":159.177,"High":159.46249,"Low":156.763,"Close":156.783,"Volume":68894000,"Adjusted":156.783}
{"Date":"11/18/20","Open":156.7,"High":157,"Low":155.255,"Close":155.273,"Volume":58336000,"Adjusted":155.273}
{"Date":"11/19/20","Open":155.2655,"High":156.25,"Low":154.04601,"Close":155.851,"Volume":60206000,"Adjusted":155.851}
{"Date":"11/20/20","Open":155.851,"High":156.6445,"Low":154.9025,"Close":154.97,"Volume":67488000,"Adjusted":154.97}
{"Date":"11/23/20","Open":155.83501,"High":156.9875,"Low":153.273,"Close":154.91949,"Volume":94178000,"Adjusted":154.91949}
{"Date":"11/24/20","Open":155.02499,"High":156.71249,"Low":154.313,"Close":155.903,"Volume":72042000,"Adjusted":155.903}
{"Date":"11/25/20","Open":157.09351,"High":159.89999,"Low":157.013,"Close":159.25349,"Volume":75808000,"Adjusted":159.25349}
{"Date":"11/27/20","Open":160.563,"High":160.80949,"Low":159.5025,"Close":159.767,"Volume":47858000,"Adjusted":159.767}
{"Date":"11/30/20","Open":160.424,"High":161.41949,"Low":156.2775,"Close":158.40199,"Volume":81278000,"Adjusted":158.40199}
{"Date":"12/01/20","Open":159.425,"High":162.44749,"Low":157.85899,"Close":161.004,"Volume":90740000,"Adjusted":161.004}
{"Date":"12/02/20","Open":161.0825,"High":161.60001,"Low":158.66299,"Close":160.1765,"Volume":62586000,"Adjusted":160.1765}
{"Date":"12/03/20","Open":160.273,"High":161.43201,"Low":159.06551,"Close":159.3365,"Volume":57840000,"Adjusted":159.3365}
{"Date":"12/04/20","Open":159.91051,"High":159.91051,"Low":157.938,"Close":158.129,"Volume":58272000,"Adjusted":158.129}
{"Date":"12/07/20","Open":157.82401,"High":159.03799,"Low":157.0845,"Close":157.89999,"Volume":55026000,"Adjusted":157.89999}
{"Date":"12/08/20","Open":157.94501,"High":159.2065,"Low":156.00101,"Close":158.8645,"Volume":65726000,"Adjusted":158.8645}
{"Date":"12/09/20","Open":158.3945,"High":158.7215,"Low":154.39999,"Close":155.21001,"Volume":82016000,"Adjusted":155.21001}
{"Date":"12/10/20","Open":154.44949,"High":157.105,"Low":153.8,"Close":155.07449,"Volume":60604000,"Adjusted":155.07449}
{"Date":"12/11/20","Open":154.83299,"High":155.9335,"Low":153.64101,"Close":155.821,"Volume":61294000,"Adjusted":155.821}
{"Date":"12/14/20","Open":157.14999,"High":159.5235,"Low":156.3,"Close":157.8485,"Volume":83116000,"Adjusted":157.8485}
{"Date":"12/15/20","Open":159.05051,"High":159.425,"Low":156.52451,"Close":158.256,"Volume":66390000,"Adjusted":158.256}
{"Date":"12/16/20","Open":158.80051,"High":162.35001,"Low":158.18401,"Close":162.048,"Volume":88552000,"Adjusted":162.048}
{"Date":"12/17/20","Open":162.5,"High":163.17551,"Low":161.05,"Close":161.804,"Volume":69486000,"Adjusted":161.804}
{"Date":"12/18/20","Open":162.19949,"High":162.47099,"Low":158.58,"Close":160.0825,"Volume":119914000,"Adjusted":160.0825}
{"Date":"12/21/20","Open":160.0005,"High":161.3485,"Low":158.3,"Close":160.30901,"Volume":76736000,"Adjusted":160.30901}
{"Date":"12/22/20","Open":160.142,"High":161.10001,"Low":159.004,"Close":160.326,"Volume":47388000,"Adjusted":160.326}
{"Date":"12/23/20","Open":160.25,"High":160.5065,"Low":159.2085,"Close":159.2635,"Volume":41876000,"Adjusted":159.2635}
{"Date":"12/24/20","Open":159.69501,"High":160.10001,"Low":158.45,"Close":158.63451,"Volume":29038000,"Adjusted":158.63451}
{"Date":"12/28/20","Open":159.7,"High":165.2,"Low":158.63451,"Close":164.198,"Volume":113736000,"Adjusted":164.198}
{"Date":"12/29/20","Open":165.49699,"High":167.5325,"Low":164.061,"Close":166.10001,"Volume":97458000,"Adjusted":166.10001}
{"Date":"12/30/20","Open":167.05,"High":167.105,"Low":164.1235,"Close":164.2925,"Volume":64186000,"Adjusted":164.2925}
{"Date":"12/31/20","Open":163.75,"High":164.146,"Low":162.06,"Close":162.8465,"Volume":59144000,"Adjusted":162.8465}
{"Date":"01/04/21","Open":163.5,"High":163.60001,"Low":157.201,"Close":159.3315,"Volume":88228000,"Adjusted":159.3315}
{"Date":"01/05/21","Open":158.30051,"High":161.16901,"Low":158.25301,"Close":160.92551,"Volume":53110000,"Adjusted":160.92551}
{"Date":"01/06/21","Open":157.32401,"High":159.8755,"Low":156.558,"Close":156.91901,"Volume":87896000,"Adjusted":156.91901}
{"Date":"01/07/21","Open":157.85001,"High":160.427,"Low":157.75,"Close":158.108,"Volume":70290000,"Adjusted":158.108}
{"Date":"01/08/21","Open":159,"High":159.532,"Low":157.11,"Close":159.13499,"Volume":70754000,"Adjusted":159.13499}
{"Date":"01/11/21","Open":157.4005,"High":157.819,"Low":155.5,"Close":155.7105,"Volume":73668000,"Adjusted":155.7105}
{"Date":"01/12/21","Open":156,"High":157.10699,"Low":154.3,"Close":156.0415,"Volume":70292000,"Adjusted":156.0415}
{"Date":"01/13/21","Open":156.422,"High":159.4975,"Low":156.104,"Close":158.29449,"Volume":66424000,"Adjusted":158.29449}
{"Date":"01/14/21","Open":158.37601,"High":158.89999,"Low":156.0295,"Close":156.3735,"Volume":61418000,"Adjusted":156.3735}
{"Date":"01/15/21","Open":156.151,"High":157.1275,"Low":154.7585,"Close":155.21249,"Volume":84880000,"Adjusted":155.21249}
{"Date":"01/19/21","Open":155.35001,"High":157.25,"Low":154.8,"Close":156.03799,"Volume":66102000,"Adjusted":156.03799}
{"Date":"01/20/21","Open":159.0995,"High":163.99001,"Low":158.75,"Close":163.16901,"Volume":106196000,"Adjusted":163.16901}
{"Date":"01/21/21","Open":164.64999,"High":167.42751,"Low":164.4785,"Close":165.3495,"Volume":98722000,"Adjusted":165.3495}
{"Date":"01/22/21","Open":165.2155,"High":166.0955,"Low":164.158,"Close":164.6115,"Volume":56438000,"Adjusted":164.6115}
{"Date":"01/25/21","Open":166.425,"High":168.1945,"Low":162.1575,"Close":164.7,"Volume":74996000,"Adjusted":164.7}
{"Date":"01/26/21","Open":164.81799,"High":166.89999,"Low":164.14349,"Close":166.3065,"Volume":59104000,"Adjusted":166.3065}
{"Date":"01/27/21","Open":167.07449,"High":167.326,"Low":160.354,"Close":161.629,"Volume":93204000,"Adjusted":161.629}
{"Date":"01/28/21","Open":161.752,"High":165.084,"Low":161.43449,"Close":161.881,"Volume":62984000,"Adjusted":161.881}
{"Date":"01/29/21","Open":161.5,"High":161.8495,"Low":159.22749,"Close":160.31,"Volume":85872000,"Adjusted":160.31}
{"Date":"02/01/21","Open":162.118,"High":167.513,"Low":161.7515,"Close":167.144,"Volume":83204000,"Adjusted":167.144}
{"Date":"02/02/21","Open":169,"High":171.38699,"Low":168.0565,"Close":169,"Volume":141972000,"Adjusted":169}
{"Date":"02/03/21","Open":171.2505,"High":171.7,"Low":165.431,"Close":165.6265,"Volume":141776000,"Adjusted":165.6265}
{"Date":"02/04/21","Open":166.5,"High":167.35001,"Low":163.8875,"Close":166.55,"Volume":73414000,"Adjusted":166.55}
{"Date":"02/05/21","Open":165.95,"High":168.85001,"Low":165.1355,"Close":167.6075,"Volume":72416000,"Adjusted":167.6075}
{"Date":"02/08/21","Open":167.925,"High":168.25,"Low":165.2,"Close":166.147,"Volume":65148000,"Adjusted":166.147}
{"Date":"02/09/21","Open":165.6245,"High":166.89999,"Low":164.892,"Close":165.25,"Volume":44070000,"Adjusted":165.25}
{"Date":"02/10/21","Open":165.7,"High":165.89751,"Low":162.7,"Close":164.32899,"Volume":63032000,"Adjusted":164.32899}
{"Date":"02/11/21","Open":164.60001,"High":164.60001,"Low":162.403,"Close":163.10651,"Volume":46028000,"Adjusted":163.10651}
{"Date":"02/12/21","Open":162.5,"High":164.0125,"Low":161.6655,"Close":163.8855,"Volume":46706000,"Adjusted":163.8855}
{"Date":"02/16/21","Open":162.7025,"High":165.41499,"Low":162.6795,"Close":163.44749,"Volume":51494000,"Adjusted":163.44749}
{"Date":"02/17/21","Open":163.17999,"High":166.0455,"Low":162.97501,"Close":165.43201,"Volume":65950000,"Adjusted":165.43201}
{"Date":"02/18/21","Open":164.121,"High":166.89999,"Low":163.69701,"Close":166.4115,"Volume":60548000,"Adjusted":166.4115}
{"Date":"02/19/21","Open":166.4115,"High":166.675,"Low":162.28751,"Close":162.495,"Volume":86104000,"Adjusted":162.495}
{"Date":"02/22/21","Open":160.40649,"High":161.616,"Low":158.61301,"Close":159.037,"Volume":70314000,"Adjusted":159.037}
{"Date":"02/23/21","Open":156.3515,"High":160.2365,"Low":154.67999,"Close":159.72501,"Volume":93544000,"Adjusted":159.72501}
{"Date":"02/24/21","Open":158.33749,"High":158.56149,"Low":156.269,"Close":157.9765,"Volume":60226000,"Adjusted":157.9765}
{"Date":"02/25/21","Open":156.83701,"High":158.91299,"Low":152.388,"Close":152.858,"Volume":90676000,"Adjusted":152.858}
{"Date":"02/26/21","Open":154.75999,"High":156.12199,"Low":151.83501,"Close":154.6465,"Volume":85518000,"Adjusted":154.6465}
{"Date":"03/01/21","Open":156.3945,"High":157.478,"Low":154.89951,"Close":157.30701,"Volume":54582000,"Adjusted":157.30701}
{"Date":"03/02/21","Open":157.17349,"High":158.17599,"Low":154.356,"Close":154.7265,"Volume":51916000,"Adjusted":154.7265}
{"Date":"03/03/21","Open":154.05901,"High":155.38901,"Low":149.75,"Close":150.25,"Volume":79774000,"Adjusted":150.25}
{"Date":"03/04/21","Open":150.60001,"High":152.90649,"Low":147.2715,"Close":148.87849,"Volume":109632000,"Adjusted":148.87849}
{"Date":"03/05/21","Open":150.25,"High":150.45,"Low":144.05,"Close":150.023,"Volume":107772000,"Adjusted":150.023}
{"Date":"03/08/21","Open":150.75,"High":153.22951,"Low":147.56551,"Close":147.5975,"Volume":83700000,"Adjusted":147.5975}
{"Date":"03/09/21","Open":150.89951,"High":154.548,"Low":150.25751,"Close":153.1425,"Volume":80600000,"Adjusted":153.1425}
{"Date":"03/10/21","Open":154.9225,"High":155.823,"Low":151.5025,"Close":152.882,"Volume":60250000,"Adjusted":152.882}
{"Date":"03/11/21","Open":155.2005,"High":156.589,"Low":154.1465,"Close":155.6795,"Volume":55528000,"Adjusted":155.6795}
{"Date":"03/12/21","Open":153.75,"High":154.94901,"Low":152.27499,"Close":154.4745,"Volume":48438000,"Adjusted":154.4745}
{"Date":"03/15/21","Open":153.7285,"High":154.112,"Low":151.60451,"Close":154.084,"Volume":58272000,"Adjusted":154.084}
{"Date":"03/16/21","Open":155.2485,"High":156.4455,"Low":153.793,"Close":154.593,"Volume":50776000,"Adjusted":154.593}
{"Date":"03/17/21","Open":153.661,"High":158.6525,"Low":153.511,"Close":156.7865,"Volume":62372000,"Adjusted":156.7865}
{"Date":"03/18/21","Open":155.05,"High":155.8315,"Low":151.25,"Close":151.39951,"Volume":72992000,"Adjusted":151.39951}
{"Date":"03/19/21","Open":151.4615,"High":153.8645,"Low":150.8315,"Close":153.748,"Volume":92508000,"Adjusted":153.748}
{"Date":"03/22/21","Open":153.3925,"High":156.32899,"Low":153.0025,"Close":155.5435,"Volume":58044000,"Adjusted":155.5435}
{"Date":"03/23/21","Open":156.35001,"High":159.10001,"Low":156.0425,"Close":156.875,"Volume":76346000,"Adjusted":156.875}
{"Date":"03/24/21","Open":157.552,"High":158.0155,"Low":154.25751,"Close":154.3535,"Volume":59180000,"Adjusted":154.3535}
{"Date":"03/25/21","Open":153.64951,"High":155.489,"Low":151.85699,"Close":152.313,"Volume":71270000,"Adjusted":152.313}
{"Date":"03/26/21","Open":152.203,"High":152.83299,"Low":149.8,"Close":152.6015,"Volume":66258000,"Adjusted":152.6015}
{"Date":"03/29/21","Open":152.772,"High":154.5625,"Low":151.4225,"Close":153.7865,"Volume":54920000,"Adjusted":153.7865}
{"Date":"03/30/21","Open":153.5005,"High":153.64999,"Low":151.7,"Close":152.7645,"Volume":46752000,"Adjusted":152.7645}
{"Date":"03/31/21","Open":153.203,"High":155.96651,"Low":153.125,"Close":154.70399,"Volume":61878000,"Adjusted":154.70399}
{"Date":"04/01/21","Open":155.897,"High":158.12199,"Low":155.7775,"Close":158.05,"Volume":58806000,"Adjusted":158.05}
{"Date":"04/05/21","Open":158.64999,"High":161.798,"Low":158.062,"Close":161.3365,"Volume":66698000,"Adjusted":161.3365}
{"Date":"04/06/21","Open":161.1875,"High":162.36549,"Low":160.852,"Close":161.19099,"Volume":50756000,"Adjusted":161.19099}
{"Date":"04/07/21","Open":161.69,"High":165.1805,"Low":161.1825,"Close":163.9695,"Volume":66924000,"Adjusted":163.9695}
{"Date":"04/08/21","Open":165.545,"High":166.22501,"Low":164.60001,"Close":164.965,"Volume":56242000,"Adjusted":164.965}
{"Date":"04/09/21","Open":165.235,"High":168.61,"Low":164.44501,"Close":168.61,"Volume":86830000,"Adjusted":168.61}
{"Date":"04/12/21","Open":167.7605,"High":169.752,"Low":167.5575,"Close":168.9695,"Volume":65636000,"Adjusted":168.9695}
{"Date":"04/13/21","Open":170.0425,"High":171.60001,"Low":169.78149,"Close":170,"Volume":66316000,"Adjusted":170}
{"Date":"04/14/21","Open":170.202,"High":170.2065,"Low":166.3,"Close":166.64999,"Volume":62904000,"Adjusted":166.64999}
{"Date":"04/15/21","Open":168.55,"High":169.85001,"Low":167.60001,"Close":168.9545,"Volume":64672000,"Adjusted":168.9545}
{"Date":"04/16/21","Open":169,"High":170.34,"Low":167.7795,"Close":169.972,"Volume":63720000,"Adjusted":169.972}
{"Date":"04/19/21","Open":169.51649,"High":171.79649,"Low":168.008,"Close":168.60049,"Volume":54508000,"Adjusted":168.60049}
{"Date":"04/20/21","Open":168.67999,"High":169.14951,"Low":165.8,"Close":166.7345,"Volume":52460000,"Adjusted":166.7345}
{"Date":"04/21/21","Open":165.8,"High":168.14301,"Low":165.19051,"Close":168.101,"Volume":44224000,"Adjusted":168.101}
{"Date":"04/22/21","Open":168.584,"High":168.64349,"Low":165.07249,"Close":165.452,"Volume":51612000,"Adjusted":165.452}
{"Date":"04/23/21","Open":165.955,"High":168.75,"Low":165.425,"Close":167.04401,"Volume":63856000,"Adjusted":167.04401}
{"Date":"04/26/21","Open":167.39999,"High":171.4225,"Low":166.547,"Close":170.45,"Volume":97614000,"Adjusted":170.45}
{"Date":"04/27/21","Open":172.17349,"High":173,"Low":169.9005,"Close":170.87151,"Volume":76542000,"Adjusted":170.87151}
{"Date":"04/28/21","Open":171.74001,"High":174.494,"Low":171.25,"Close":172.925,"Volume":92638000,"Adjusted":172.925}
{"Date":"04/29/21","Open":175.255,"High":175.7225,"Low":171.75,"Close":173.56551,"Volume":153648000,"Adjusted":173.56551}
{"Date":"04/30/21","Open":176.256,"High":177.7,"Low":173.125,"Close":173.371,"Volume":140186000,"Adjusted":173.371}
{"Date":"05/03/21","Open":174.2365,"High":174.3325,"Low":168.63499,"Close":169.32449,"Volume":117510000,"Adjusted":169.32449}
{"Date":"05/04/21","Open":167.80949,"High":168.399,"Low":163.60651,"Close":165.59351,"Volume":108788000,"Adjusted":165.59351}
{"Date":"05/05/21","Open":166.94299,"High":167.735,"Low":163.218,"Close":163.52699,"Volume":74226000,"Adjusted":163.52699}
{"Date":"05/06/21","Open":163.5,"High":165.72,"Low":162.36,"Close":165.3185,"Volume":88954000,"Adjusted":165.3185}
{"Date":"05/07/21","Open":165.9545,"High":166.54449,"Low":164.45351,"Close":164.58051,"Volume":94206000,"Adjusted":164.58051}
{"Date":"05/10/21","Open":164.116,"High":164.14999,"Low":159.5,"Close":159.52451,"Volume":116772000,"Adjusted":159.52451}
{"Date":"05/11/21","Open":156.814,"High":161.89999,"Low":156.3685,"Close":161.1955,"Volume":92396000,"Adjusted":161.1955}
{"Date":"05/12/21","Open":159.25,"High":160.397,"Low":156.655,"Close":157.597,"Volume":98728000,"Adjusted":157.597}
{"Date":"05/13/21","Open":159.2735,"High":160.192,"Low":156.64999,"Close":158.0735,"Volume":67018000,"Adjusted":158.0735}
{"Date":"05/14/21","Open":159.278,"High":161.44299,"Low":159.14999,"Close":161.145,"Volume":66500000,"Adjusted":161.145}
{"Date":"05/17/21","Open":162.29649,"High":164.6375,"Low":161.72951,"Close":163.5195,"Volume":74478000,"Adjusted":163.5195}
{"Date":"05/18/21","Open":164.629,"High":165.60001,"Low":161.51849,"Close":161.614,"Volume":56568000,"Adjusted":161.614}
{"Date":"05/19/21","Open":159.75,"High":161.7375,"Low":159.2,"Close":161.59,"Volume":53594000,"Adjusted":161.59}
{"Date":"05/20/21","Open":162.22,"High":162.98399,"Low":161.80901,"Close":162.384,"Volume":52664000,"Adjusted":162.384}
{"Date":"05/21/21","Open":162.5,"High":162.8345,"Low":159.85049,"Close":160.15401,"Volume":82098000,"Adjusted":160.15401}
{"Date":"05/24/21","Open":160.77499,"High":162.89751,"Low":160.52499,"Close":162.2495,"Volume":48456000,"Adjusted":162.2495}
{"Date":"05/25/21","Open":163.3335,"High":163.991,"Low":160.688,"Close":162.9525,"Volume":65222000,"Adjusted":162.9525}
{"Date":"05/26/21","Open":163.72951,"High":164.7865,"Low":162.92551,"Close":163.258,"Volume":47680000,"Adjusted":163.258}
{"Date":"05/27/21","Open":162.8,"High":163.01801,"Low":161.502,"Close":161.50549,"Volume":51224000,"Adjusted":161.50549}
{"Date":"05/28/21","Open":162.10001,"High":162.39951,"Low":160.985,"Close":161.1535,"Volume":46596000,"Adjusted":161.1535}
{"Date":"06/01/21","Open":162.175,"High":162.549,"Low":160.453,"Close":160.9325,"Volume":48600000,"Adjusted":160.9325}
{"Date":"06/02/21","Open":161.155,"High":161.75,"Low":160.39999,"Close":161.69949,"Volume":40290000,"Adjusted":161.69949}
{"Date":"06/03/21","Open":160.2115,"High":160.722,"Low":159.20151,"Close":159.35049,"Volume":47966000,"Adjusted":159.35049}
{"Date":"06/04/21","Open":160.60001,"High":161.05,"Low":159.94051,"Close":160.311,"Volume":44994000,"Adjusted":160.311}
{"Date":"06/07/21","Open":159.8665,"High":160.39999,"Low":158.61,"Close":159.9005,"Volume":44316000,"Adjusted":159.9005}
{"Date":"06/08/21","Open":161.13049,"High":163.9765,"Low":160.9005,"Close":163.20551,"Volume":68334000,"Adjusted":163.20551}
{"Date":"06/09/21","Open":163.64349,"High":164.879,"Low":163.535,"Close":164.0575,"Volume":49110000,"Adjusted":164.0575}
{"Date":"06/10/21","Open":164.10049,"High":167.55,"Low":164.0575,"Close":167.4825,"Volume":69530000,"Adjusted":167.4825}
{"Date":"06/11/21","Open":167.4825,"High":168.32899,"Low":166.6725,"Close":167.34151,"Volume":56348000,"Adjusted":167.34151}
{"Date":"06/14/21","Open":167.34151,"High":169.25,"Low":166.77499,"Close":169.1935,"Volume":51394000,"Adjusted":169.1935}
{"Date":"06/15/21","Open":169.2,"High":169.8495,"Low":168.1555,"Close":169.15649,"Volume":48524000,"Adjusted":169.15649}
{"Date":"06/16/21","Open":169.60001,"High":171.3175,"Low":168.0265,"Close":170.7625,"Volume":84056000,"Adjusted":170.7625}
{"Date":"06/17/21","Open":170.159,"High":174.86,"Low":170.05,"Close":174.46201,"Volume":102730000,"Adjusted":174.46201}
{"Date":"06/18/21","Open":173.9995,"High":175.35001,"Low":173.6855,"Close":174.345,"Volume":104954000,"Adjusted":174.345}
{"Date":"06/21/21","Open":173.821,"High":174.10001,"Low":171.7,"Close":172.698,"Volume":65542000,"Adjusted":172.698}
{"Date":"06/22/21","Open":172.903,"High":176.189,"Low":172.8045,"Close":175.272,"Volume":66902000,"Adjusted":175.272}
{"Date":"06/23/21","Open":175.25,"High":176.05,"Low":174.16,"Close":175.19099,"Volume":56266000,"Adjusted":175.19099}
{"Date":"06/24/21","Open":175.382,"High":176.243,"Low":171.5425,"Close":172.45399,"Volume":76640000,"Adjusted":172.45399}
{"Date":"06/25/21","Open":173.2,"High":173.241,"Low":169.709,"Close":170.073,"Volume":78820000,"Adjusted":170.073}
{"Date":"06/28/21","Open":170.8,"High":172.39999,"Low":170.67551,"Close":172.1945,"Volume":44856000,"Adjusted":172.1945}
{"Date":"06/29/21","Open":171.94099,"High":172.8015,"Low":171.1515,"Close":172.407,"Volume":41968000,"Adjusted":172.407}
{"Date":"06/30/21","Open":172.05299,"High":173.58,"Low":171.75,"Close":172.008,"Volume":48080000,"Adjusted":172.008}
{"Date":"07/01/21","Open":171.7305,"High":172.85001,"Low":170.47099,"Close":171.6485,"Volume":40742000,"Adjusted":171.6485}
{"Date":"07/02/21","Open":172.582,"High":175.586,"Low":171.84599,"Close":175.549,"Volume":63388000,"Adjusted":175.549}
{"Date":"07/06/21","Open":176.50549,"High":184.274,"Low":176.45,"Close":183.787,"Volume":134896000,"Adjusted":183.787}
{"Date":"07/07/21","Open":185.869,"High":186.71001,"Low":183.9455,"Close":184.82899,"Volume":106562000,"Adjusted":184.82899}
{"Date":"07/08/21","Open":182.17799,"High":187.9995,"Low":181.056,"Close":186.5705,"Volume":103612000,"Adjusted":186.5705}
{"Date":"07/09/21","Open":186.12601,"High":187.39999,"Low":184.67,"Close":185.967,"Volume":74964000,"Adjusted":185.967}
{"Date":"07/12/21","Open":187.2,"High":187.8645,"Low":184.83949,"Close":185.92751,"Volume":51432000,"Adjusted":185.92751}
{"Date":"07/13/21","Open":185.105,"High":188.65401,"Low":183.56599,"Close":183.868,"Volume":76918000,"Adjusted":183.868}
{"Date":"07/14/21","Open":185.4425,"High":185.883,"Low":183.0415,"Close":184.084,"Volume":65932000,"Adjusted":184.084}
{"Date":"07/15/21","Open":184.71001,"High":184.77,"Low":181.04601,"Close":181.56,"Volume":63706000,"Adjusted":181.56}
{"Date":"07/16/21","Open":181.6655,"High":182.30299,"Low":178.523,"Close":178.6815,"Volume":80874000,"Adjusted":178.6815}
{"Date":"07/19/21","Open":176.629,"High":177.5105,"Low":174.95799,"Close":177.47951,"Volume":75692000,"Adjusted":177.47951}
{"Date":"07/20/21","Open":178.366,"High":179.60001,"Low":175.89999,"Close":178.6595,"Volume":65114000,"Adjusted":178.6595}
{"Date":"07/21/21","Open":178.819,"High":179.32249,"Low":177.18201,"Close":179.25999,"Volume":46380000,"Adjusted":179.25999}
{"Date":"07/22/21","Open":179.3615,"High":182.00101,"Low":179.11349,"Close":181.9015,"Volume":65308000,"Adjusted":181.9015}
{"Date":"07/23/21","Open":182,"High":183.3055,"Low":181.102,"Close":182.832,"Volume":48726000,"Adjusted":182.832}
{"Date":"07/26/21","Open":183.65849,"High":185.604,"Low":182.3625,"Close":184.991,"Volume":58002000,"Adjusted":184.991}
{"Date":"07/27/21","Open":184.925,"High":184.925,"Low":179.3075,"Close":181.3195,"Volume":82638000,"Adjusted":181.3195}
{"Date":"07/28/21","Open":181.689,"High":182.92101,"Low":180.05,"Close":181.51601,"Volume":59988000,"Adjusted":181.51601}
{"Date":"07/29/21","Open":181.3875,"High":181.89751,"Low":179.0005,"Close":179.996,"Volume":110400000,"Adjusted":179.996}
{"Date":"07/30/21","Open":167.39751,"High":168.407,"Low":165.349,"Close":166.3795,"Volume":199312000,"Adjusted":166.3795}
{"Date":"08/02/21","Open":167.655,"High":167.946,"Low":165.85001,"Close":166.57401,"Volume":67078000,"Adjusted":166.57401}
{"Date":"08/03/21","Open":167.036,"High":169.55,"Low":164.98849,"Close":168.312,"Volume":83146000,"Adjusted":168.312}
{"Date":"08/04/21","Open":168.9675,"High":169.444,"Low":167.278,"Close":167.73599,"Volume":43678000,"Adjusted":167.73599}
{"Date":"08/05/21","Open":167.811,"High":169.45,"Low":167.04601,"Close":168.7995,"Volume":48670000,"Adjusted":168.7995}
{"Date":"08/06/21","Open":168.75,"High":168.75,"Low":166.452,"Close":167.24699,"Volume":52752000,"Adjusted":167.24699}
{"Date":"08/09/21","Open":167.1805,"High":167.744,"Low":166.42599,"Close":167.09351,"Volume":42964000,"Adjusted":167.09351}
{"Date":"08/10/21","Open":167.2505,"High":167.89999,"Low":165.75,"Close":166.034,"Volume":48252000,"Adjusted":166.034}
{"Date":"08/11/21","Open":166.57249,"High":166.88499,"Low":163.8895,"Close":164.6055,"Volume":58944000,"Adjusted":164.6055}
{"Date":"08/12/21","Open":164.5,"High":165.72549,"Low":163.48351,"Close":165.175,"Volume":46282000,"Adjusted":165.175}
{"Date":"08/13/21","Open":165.28349,"High":165.3035,"Low":164.14999,"Close":164.6985,"Volume":41134000,"Adjusted":164.6985}
{"Date":"08/16/21","Open":164.14999,"High":165,"Low":160.5565,"Close":164.94949,"Volume":66394000,"Adjusted":164.94949}
{"Date":"08/17/21","Open":163.875,"High":164.02451,"Low":161.284,"Close":162.09801,"Volume":67758000,"Adjusted":162.09801}
{"Date":"08/18/21","Open":162.0995,"High":162.705,"Low":160,"Close":160.061,"Volume":56086000,"Adjusted":160.061}
{"Date":"08/19/21","Open":159.701,"High":161.64999,"Low":159.123,"Close":159.3875,"Volume":75658000,"Adjusted":159.3875}
{"Date":"08/20/21","Open":160.1935,"High":160.3905,"Low":158.78799,"Close":159.9975,"Volume":67168000,"Adjusted":159.9975}
{"Date":"08/23/21","Open":160.595,"High":164.045,"Low":160.5005,"Close":163.2935,"Volume":65362000,"Adjusted":163.2935}
{"Date":"08/24/21","Open":164,"High":165.77451,"Low":163.729,"Close":165.289,"Volume":51036000,"Adjusted":165.289}
{"Date":"08/25/21","Open":165.4935,"High":166.05,"Low":164.3075,"Close":164.959,"Volume":33606000,"Adjusted":164.959}
{"Date":"08/26/21","Open":164.95,"High":166.60001,"Low":164.8,"Close":165.8,"Volume":41976000,"Adjusted":165.8}
{"Date":"08/27/21","Open":166.6615,"High":167.616,"Low":165.6875,"Close":167.48151,"Volume":48048000,"Adjusted":167.48151}
{"Date":"08/30/21","Open":167.87151,"High":172.25,"Low":167.761,"Close":171.07851,"Volume":63844000,"Adjusted":171.07851}
{"Date":"08/31/21","Open":171.24001,"High":173.629,"Low":169.7795,"Close":173.5395,"Volume":87128000,"Adjusted":173.5395}
{"Date":"09/01/21","Open":174.82001,"High":176.35001,"Low":173.76199,"Close":173.95,"Volume":72598000,"Adjusted":173.95}
{"Date":"09/02/21","Open":174.73801,"High":175.59801,"Low":172.75,"Close":173.15601,"Volume":58474000,"Adjusted":173.15601}
{"Date":"09/03/21","Open":172.60001,"High":174.1335,"Low":171.82201,"Close":173.9025,"Volume":51514000,"Adjusted":173.9025}
{"Date":"09/07/21","Open":173.89999,"High":176.4045,"Low":173.847,"Close":175.46449,"Volume":54758000,"Adjusted":175.46449}
{"Date":"09/08/21","Open":175.5825,"High":177.28149,"Low":174.78349,"Close":176.27499,"Volume":61068000,"Adjusted":176.27499}
{"Date":"09/09/21","Open":176.30099,"High":177.4995,"Low":174.01849,"Close":174.20799,"Volume":54384000,"Adjusted":174.20799}
{"Date":"09/10/21","Open":175.09151,"High":175.4225,"Low":173.14549,"Close":173.4575,"Volume":47946000,"Adjusted":173.4575}
{"Date":"09/13/21","Open":174.14,"High":174.898,"Low":171.89999,"Close":172.85851,"Volume":51380000,"Adjusted":172.85851}
{"Date":"09/14/21","Open":173.7775,"High":174.3405,"Low":171.8855,"Close":172.5,"Volume":38738000,"Adjusted":172.5}
{"Date":"09/15/21","Open":172.12601,"High":174.271,"Low":170.10049,"Close":173.7895,"Volume":59150000,"Adjusted":173.7895}
{"Date":"09/16/21","Open":172.998,"High":174.6275,"Low":172.30701,"Close":174.412,"Volume":51672000,"Adjusted":174.412}
{"Date":"09/17/21","Open":174.4205,"High":174.8705,"Low":172.60651,"Close":173.12601,"Volume":92332000,"Adjusted":173.12601}
{"Date":"09/20/21","Open":169.8,"High":170.95,"Low":165.2505,"Close":167.7865,"Volume":93382000,"Adjusted":167.7865}
{"Date":"09/21/21","Open":168.75,"High":168.985,"Low":166.61951,"Close":167.1815,"Volume":55618000,"Adjusted":167.1815}
{"Date":"09/22/21","Open":167.55,"High":169.45,"Low":167.05251,"Close":169.0025,"Volume":48228000,"Adjusted":169.0025}
{"Date":"09/23/21","Open":169.0025,"High":171.448,"Low":169.0025,"Close":170.8,"Volume":47588000,"Adjusted":170.8}
{"Date":"09/24/21","Open":170.10049,"High":171.463,"Low":169.67,"Close":171.276,"Volume":42324000,"Adjusted":171.276}
{"Date":"09/27/21","Open":168.575,"High":170.7785,"Low":166.9805,"Close":170.28999,"Volume":72690000,"Adjusted":170.28999}
{"Date":"09/28/21","Open":167.8855,"High":168.4595,"Low":164.505,"Close":165.798,"Volume":88616000,"Adjusted":165.798}
{"Date":"09/29/21","Open":166.1055,"High":167.565,"Low":164.89349,"Close":165.056,"Volume":51246000,"Adjusted":165.056}
{"Date":"09/30/21","Open":165.8,"High":166.3925,"Low":163.69949,"Close":164.252,"Volume":56848000,"Adjusted":164.252}
{"Date":"10/01/21","Open":164.4505,"High":165.4585,"Low":162.797,"Close":164.16299,"Volume":56712000,"Adjusted":164.16299}
{"Date":"10/04/21","Open":163.9695,"High":163.9995,"Low":158.8125,"Close":159.489,"Volume":90462000,"Adjusted":159.489}
{"Date":"10/05/21","Open":160.22501,"High":163.0365,"Low":160.123,"Close":161.05,"Volume":65384000,"Adjusted":161.05}
{"Date":"10/06/21","Open":160.6765,"High":163.217,"Low":159.931,"Close":163.10049,"Volume":50660000,"Adjusted":163.10049}
{"Date":"10/07/21","Open":164.577,"High":166.28751,"Low":164.153,"Close":165.12151,"Volume":48182000,"Adjusted":165.12151}
{"Date":"10/08/21","Open":165.85001,"High":166.0715,"Low":164.41,"Close":164.431,"Volume":39964000,"Adjusted":164.431}
{"Date":"10/11/21","Open":163.75,"High":164.6295,"Low":161.905,"Close":162.315,"Volume":40684000,"Adjusted":162.315}
{"Date":"10/12/21","Open":162.85001,"High":163.3765,"Low":161.814,"Close":162.3665,"Volume":36392000,"Adjusted":162.3665}
{"Date":"10/13/21","Open":163.4855,"High":164.41901,"Low":163.0545,"Close":164.214,"Volume":48402000,"Adjusted":164.214}
{"Date":"10/14/21","Open":165.1225,"High":165.63,"Low":164.539,"Close":164.993,"Volume":42190000,"Adjusted":164.993}
{"Date":"10/15/21","Open":165.571,"High":170.521,"Low":165.2,"Close":170.451,"Volume":103598000,"Adjusted":170.451}
{"Date":"10/18/21","Open":169.418,"High":172.4585,"Low":169.255,"Close":172.33701,"Volume":63482000,"Adjusted":172.33701}
{"Date":"10/19/21","Open":171.71449,"High":172.7345,"Low":171.10001,"Close":172.2075,"Volume":47722000,"Adjusted":172.2075}
{"Date":"10/20/21","Open":172.633,"High":173.14301,"Low":170.01849,"Close":170.75301,"Volume":42796000,"Adjusted":170.75301}
{"Date":"10/21/21","Open":170.71249,"High":172.01401,"Low":170.14999,"Close":171.7505,"Volume":37628000,"Adjusted":171.7505}
{"Date":"10/22/21","Open":171.05,"High":171.492,"Low":166.565,"Close":166.7775,"Volume":62782000,"Adjusted":166.7775}
{"Date":"10/25/21","Open":166.75,"High":167.39,"Low":164.88499,"Close":166.01849,"Volume":44520000,"Adjusted":166.01849}
{"Date":"10/26/21","Open":167.47549,"High":170.806,"Low":167.19901,"Close":168.8035,"Volume":53966000,"Adjusted":168.8035}
{"Date":"10/27/21","Open":169.39999,"High":171.85001,"Low":168.57249,"Close":169.6245,"Volume":54044000,"Adjusted":169.6245}
{"Date":"10/28/21","Open":170.105,"High":173.95,"Low":169.3,"Close":172.32851,"Volume":114174000,"Adjusted":172.32851}
{"Date":"10/29/21","Open":165.00101,"High":168.741,"Low":163.666,"Close":168.62151,"Volume":129722000,"Adjusted":168.62151}
{"Date":"11/01/21","Open":168.09,"High":168.793,"Low":164.601,"Close":165.9055,"Volume":72178000,"Adjusted":165.9055}
{"Date":"11/02/21","Open":165.7505,"High":166.556,"Low":164.17751,"Close":165.6375,"Volume":52552000,"Adjusted":165.6375}
{"Date":"11/03/21","Open":165.45,"High":169.746,"Low":164.87601,"Close":169.2,"Volume":67944000,"Adjusted":169.2}
{"Date":"11/04/21","Open":168.5,"High":174.9315,"Low":168.25,"Close":173.85001,"Volume":107060000,"Adjusted":173.85001}
{"Date":"11/05/21","Open":173.85001,"High":178.3125,"Low":173.849,"Close":175.94949,"Volume":99940000,"Adjusted":175.94949}
{"Date":"11/08/21","Open":176.162,"High":178.95,"Low":174.39301,"Close":174.44901,"Volume":61480000,"Adjusted":174.44901}
{"Date":"11/09/21","Open":175.7625,"High":179.68851,"Low":175.0715,"Close":178.81149,"Volume":85898000,"Adjusted":178.81149}
{"Date":"11/10/21","Open":178.1935,"High":180.27251,"Low":173.1545,"Close":174.10249,"Volume":80548000,"Adjusted":174.10249}
{"Date":"11/11/21","Open":175.64999,"High":177.162,"Low":173.3735,"Close":173.625,"Volume":45288000,"Adjusted":173.625}
{"Date":"11/12/21","Open":174.25,"High":177.0365,"Low":172.35249,"Close":176.25751,"Volume":53788000,"Adjusted":176.25751}
{"Date":"11/15/21","Open":176.85001,"High":179.694,"Low":176.2905,"Close":177.284,"Volume":58594000,"Adjusted":177.284}
{"Date":"11/16/21","Open":176.95,"High":178.825,"Low":176.25751,"Close":177.035,"Volume":44342000,"Adjusted":177.035}
{"Date":"11/17/21","Open":178.23599,"High":179.3625,"Low":177.2675,"Close":177.45,"Volume":51206000,"Adjusted":177.45}
{"Date":"11/18/21","Open":178.3175,"High":185.21001,"Low":178.05,"Close":184.80299,"Volume":114070000,"Adjusted":184.80299}
{"Date":"11/19/21","Open":185.63451,"High":188.1075,"Low":183.786,"Close":183.82851,"Volume":98734000,"Adjusted":183.82851}
{"Date":"11/22/21","Open":183.819,"High":185.673,"Low":178.375,"Close":178.62849,"Volume":96844000,"Adjusted":178.62849}
{"Date":"11/23/21","Open":179.252,"High":181.05251,"Low":176.3855,"Close":179.002,"Volume":73804000,"Adjusted":179.002}
{"Date":"11/24/21","Open":178.1335,"High":180.68201,"Low":176.8425,"Close":179.02049,"Volume":46560000,"Adjusted":179.02049}
{"Date":"11/26/21","Open":180.105,"High":181.675,"Low":175.2075,"Close":175.228,"Volume":59826000,"Adjusted":175.228}
{"Date":"11/29/21","Open":177.382,"High":179.8,"Low":176.575,"Close":178.07851,"Volume":65312000,"Adjusted":178.07851}
{"Date":"11/30/21","Open":178.175,"High":179.2885,"Low":174.60049,"Close":175.3535,"Volume":80022000,"Adjusted":175.3535}
{"Date":"12/01/21","Open":177.25,"High":177.994,"Low":172.08,"Close":172.186,"Volume":74916000,"Adjusted":172.186}
{"Date":"12/02/21","Open":173,"High":174.63499,"Low":171.1875,"Close":171.868,"Volume":64726000,"Adjusted":171.868}
{"Date":"12/03/21","Open":172.75,"High":173.4935,"Low":166.92999,"Close":169.4895,"Volume":80712000,"Adjusted":169.4895}
{"Date":"12/06/21","Open":169.64999,"High":173.6955,"Low":166.93449,"Close":171.3685,"Volume":68860000,"Adjusted":171.3685}
{"Date":"12/07/21","Open":174.60001,"High":177.4995,"Low":173.3345,"Close":176.1645,"Volume":66410000,"Adjusted":176.1645}
{"Date":"12/08/21","Open":176.1505,"High":177.17999,"Low":174.7505,"Close":176.158,"Volume":45254000,"Adjusted":176.158}
{"Date":"12/09/21","Open":175.75,"High":176.9695,"Low":174.1395,"Close":174.17101,"Volume":46062000,"Adjusted":174.17101}
{"Date":"12/10/21","Open":175.41701,"High":175.927,"Low":170.5,"Close":172.21201,"Volume":60690000,"Adjusted":172.21201}
{"Date":"12/13/21","Open":172,"High":172.10001,"Low":169.13,"Close":169.5675,"Volume":62170000,"Adjusted":169.5675}
{"Date":"12/14/21","Open":167.55,"High":169.49899,"Low":166.44,"Close":169.09151,"Volume":55976000,"Adjusted":169.09151}
{"Date":"12/15/21","Open":168.59801,"High":173.60001,"Low":165.19501,"Close":173.315,"Volume":75794000,"Adjusted":173.315}
{"Date":"12/16/21","Open":173.3685,"High":174.166,"Low":168.16051,"Close":168.871,"Volume":60876000,"Adjusted":168.871}
{"Date":"12/17/21","Open":167.7105,"High":170.8985,"Low":165.61349,"Close":170.0175,"Volume":85542000,"Adjusted":170.0175}
{"Date":"12/20/21","Open":166.85001,"High":167.8745,"Low":165.60001,"Close":167.07899,"Volume":57372000,"Adjusted":167.07899}
{"Date":"12/21/21","Open":167.85049,"High":170.71651,"Low":165.64751,"Close":170.41701,"Volume":55956000,"Adjusted":170.41701}
{"Date":"12/22/21","Open":169.27,"High":172.05,"Low":168.5005,"Close":171.037,"Volume":55036000,"Adjusted":171.037}
{"Date":"12/23/21","Open":170.42799,"High":171.97501,"Low":170.14999,"Close":171.0685,"Volume":36788000,"Adjusted":171.0685}
{"Date":"12/27/21","Open":171.037,"High":172.94299,"Low":169.2155,"Close":169.66949,"Volume":58688000,"Adjusted":169.66949}
{"Date":"12/28/21","Open":170.1825,"High":172.17599,"Low":169.1355,"Close":170.661,"Volume":54638000,"Adjusted":170.661}
{"Date":"12/29/21","Open":170.84,"High":171.21201,"Low":168.60049,"Close":169.201,"Volume":35754000,"Adjusted":169.201}
{"Date":"12/30/21","Open":169.7,"High":170.888,"Low":168.524,"Close":168.6445,"Volume":37584000,"Adjusted":168.6445}
{"Date":"12/31/21","Open":168.95599,"High":169.35001,"Low":166.5585,"Close":166.717,"Volume":47830000,"Adjusted":166.717}
{"Date":"01/03/22","Open":167.55,"High":170.70351,"Low":166.16051,"Close":170.4045,"Volume":63520000,"Adjusted":170.4045}
{"Date":"01/04/22","Open":170.438,"High":171.39999,"Low":166.3495,"Close":167.522,"Volume":70726000,"Adjusted":167.522}
{"Date":"01/05/22","Open":166.883,"High":167.1265,"Low":164.35699,"Close":164.35699,"Volume":64302000,"Adjusted":164.35699}
{"Date":"01/06/22","Open":163.4505,"High":164.8,"Low":161.937,"Close":163.254,"Volume":51958000,"Adjusted":163.254}
{"Date":"01/07/22","Open":163.839,"High":165.2435,"Low":162.03101,"Close":162.554,"Volume":46606000,"Adjusted":162.554}
{"Date":"01/10/22","Open":160.5855,"High":161.6615,"Low":156.3045,"Close":161.48599,"Volume":87798000,"Adjusted":161.48599}
{"Date":"01/11/22","Open":161.5,"High":166.35001,"Low":160.70151,"Close":165.362,"Volume":62806000,"Adjusted":165.362}
{"Date":"01/12/22","Open":166.575,"High":166.87801,"Low":164.41701,"Close":165.207,"Volume":50030000,"Adjusted":165.207}
{"Date":"01/13/22","Open":165.2505,"High":166.2215,"Low":161.091,"Close":161.214,"Volume":52188000,"Adjusted":161.214}
{"Date":"01/14/22","Open":160.14999,"High":162.25,"Low":159.80051,"Close":162.138,"Volume":45974000,"Adjusted":162.138}
{"Date":"01/18/22","Open":159.105,"High":159.7345,"Low":157.6645,"Close":158.9175,"Volume":67292000,"Adjusted":158.9175}
{"Date":"01/19/22","Open":158.76199,"High":159.25,"Low":156.25,"Close":156.299,"Volume":53242000,"Adjusted":156.299}
{"Date":"01/20/22","Open":156.76601,"High":158,"Low":151.351,"Close":151.6675,"Volume":71974000,"Adjusted":151.6675}
{"Date":"01/21/22","Open":149.95,"High":150.89999,"Low":142.0705,"Close":142.64301,"Volume":163972000,"Adjusted":142.64301}
{"Date":"01/24/22","Open":139,"High":144.94501,"Low":135.352,"Close":144.54401,"Volume":155624000,"Adjusted":144.54401}
{"Date":"01/25/22","Open":142.24249,"High":143.60001,"Low":138.145,"Close":139.98599,"Volume":90824000,"Adjusted":139.98599}
{"Date":"01/26/22","Open":144.75,"High":145.185,"Low":137.3185,"Close":138.8725,"Volume":95602000,"Adjusted":138.8725}
{"Date":"01/27/22","Open":140.8,"High":144.2435,"Low":139.35001,"Close":139.6375,"Volume":77516000,"Adjusted":139.6375}
{"Date":"01/28/22","Open":140.8605,"High":143.998,"Low":137.9295,"Close":143.978,"Volume":74392000,"Adjusted":143.978}
{"Date":"01/31/22","Open":144.75,"High":150.3605,"Low":144.30051,"Close":149.5735,"Volume":78308000,"Adjusted":149.5735}
{"Date":"02/01/22","Open":150,"High":151.70799,"Low":147.6275,"Close":151.1935,"Volume":59220000,"Adjusted":151.1935}
{"Date":"02/02/22","Open":155.05051,"High":155.075,"Low":148.86349,"Close":150.6125,"Volume":87330000,"Adjusted":150.6125}
{"Date":"02/03/22","Open":141.7375,"High":144.2475,"Low":138.33299,"Close":138.8455,"Volume":225532000,"Adjusted":138.8455}
{"Date":"02/04/22","Open":155.60651,"High":161.2,"Low":150.608,"Close":157.6395,"Volume":253456000,"Adjusted":157.6395}
{"Date":"02/07/22","Open":158.52,"High":162.69099,"Low":157.25,"Close":157.9355,"Volume":102624000,"Adjusted":157.9355}
{"Date":"02/08/22","Open":156.7505,"High":161.7925,"Low":155.55051,"Close":161.4135,"Volume":76040000,"Adjusted":161.4135}
{"Date":"02/09/22","Open":162.8735,"High":163.8345,"Low":160.25,"Close":161.1895,"Volume":68786000,"Adjusted":161.1895}
{"Date":"02/10/22","Open":158.35001,"High":160.71651,"Low":157.75,"Close":159.00349,"Volume":68268000,"Adjusted":159.00349}
{"Date":"02/11/22","Open":158.13451,"High":159,"Low":152.73399,"Close":153.2935,"Volume":77100000,"Adjusted":153.2935}
{"Date":"02/14/22","Open":151.75101,"High":158.4485,"Low":151.64999,"Close":155.16701,"Volume":83230000,"Adjusted":155.16701}
{"Date":"02/15/22","Open":157.6055,"High":158.007,"Low":154.6375,"Close":156.5105,"Volume":56440000,"Adjusted":156.5105}
{"Date":"02/16/22","Open":155.7905,"High":158.834,"Low":154.7345,"Close":158.10049,"Volume":52704000,"Adjusted":158.10049}
{"Date":"02/17/22","Open":158.146,"High":160.349,"Low":154.5,"Close":154.6525,"Volume":64032000,"Adjusted":154.6525}
{"Date":"02/18/22","Open":155.4995,"High":155.4995,"Low":150.89301,"Close":152.6015,"Volume":63604000,"Adjusted":152.6015}
{"Date":"02/22/22","Open":150.4785,"High":152.9825,"Low":148.4855,"Close":150.19749,"Volume":66128000,"Adjusted":150.19749}
{"Date":"02/23/22","Open":151.6505,"High":151.763,"Low":144.651,"Close":144.827,"Volume":64244000,"Adjusted":144.827}
{"Date":"02/24/22","Open":139.83749,"High":151.74899,"Low":139.5,"Close":151.358,"Volume":100786000,"Adjusted":151.358}
{"Date":"02/25/22","Open":150.55,"High":153.99001,"Low":149.2135,"Close":153.7885,"Volume":62396000,"Adjusted":153.7885}
{"Date":"02/28/22","Open":152.425,"High":154.45,"Low":150.85001,"Close":153.563,"Volume":57684000,"Adjusted":153.563}
{"Date":"03/01/22","Open":152.7325,"High":154.099,"Low":149.977,"Close":151.142,"Volume":44874000,"Adjusted":151.142}
{"Date":"03/02/22","Open":150.849,"High":152.9995,"Low":148.75,"Close":152.05251,"Volume":47334000,"Adjusted":152.05251}
{"Date":"03/03/22","Open":153.53149,"High":153.929,"Low":146.856,"Close":147.8985,"Volume":65198000,"Adjusted":147.8985}
{"Date":"03/04/22","Open":147.159,"High":147.85001,"Low":143.80701,"Close":145.64101,"Volume":60934000,"Adjusted":145.64101}
{"Date":"03/07/22","Open":145.4435,"High":146.0945,"Low":137.4165,"Close":137.453,"Volume":86934000,"Adjusted":137.453}
{"Date":"03/08/22","Open":136.6835,"High":140.69949,"Low":133.57249,"Close":136.0145,"Volume":91662000,"Adjusted":136.0145}
{"Date":"03/09/22","Open":139.5,"High":140.25,"Low":136.828,"Close":139.27901,"Volume":82656000,"Adjusted":139.27901}
{"Date":"03/10/22","Open":145.685,"High":148.6745,"Low":143.978,"Close":146.8175,"Volume":135062000,"Adjusted":146.8175}
{"Date":"03/11/22","Open":149.57449,"High":149.675,"Low":145.369,"Close":145.52451,"Volume":68900000,"Adjusted":145.52451}
{"Date":"03/14/22","Open":145.981,"High":147.45,"Low":140.884,"Close":141.853,"Volume":74086000,"Adjusted":141.853}
{"Date":"03/15/22","Open":142.85001,"High":147.985,"Low":142,"Close":147.3665,"Volume":75584000,"Adjusted":147.3665}
{"Date":"03/16/22","Open":148.5,"High":153.14999,"Low":147.3535,"Close":153.104,"Volume":84958000,"Adjusted":153.104}
{"Date":"03/17/22","Open":152.6405,"High":157.4985,"Low":152.14,"Close":157.239,"Volume":72934000,"Adjusted":157.239}
{"Date":"03/18/22","Open":156.813,"High":161.59399,"Low":156.011,"Close":161.2505,"Volume":102962000,"Adjusted":161.2505}
{"Date":"03/21/22","Open":161.121,"High":163.084,"Low":159.55299,"Close":161.4915,"Volume":66538000,"Adjusted":161.4915}
{"Date":"03/22/22","Open":161.8055,"High":166.16701,"Low":161.69901,"Close":164.88901,"Volume":64086000,"Adjusted":164.88901}
{"Date":"03/23/22","Open":163.705,"High":166.37,"Low":162.687,"Close":163.408,"Volume":55812000,"Adjusted":163.408}
{"Date":"03/24/22","Open":163.7495,"High":164.1185,"Low":160.05,"Close":163.64951,"Volume":56798000,"Adjusted":163.64951}
{"Date":"03/25/22","Open":164,"High":165.3685,"Low":162.25,"Close":164.7735,"Volume":49032000,"Adjusted":164.7735}
{"Date":"03/28/22","Open":164.97501,"High":169.03751,"Low":164.89999,"Close":168.99049,"Volume":59854000,"Adjusted":168.99049}
{"Date":"03/29/22","Open":170.384,"High":170.8315,"Low":167.8685,"Close":169.315,"Volume":66154000,"Adjusted":169.315}
{"Date":"03/30/22","Open":168.50951,"High":168.9505,"Low":165.5,"Close":166.30099,"Volume":56168000,"Adjusted":166.30099}
{"Date":"03/31/22","Open":166.44501,"High":166.495,"Low":162.95351,"Close":162.9975,"Volume":59966000,"Adjusted":162.9975}
{"Date":"04/01/22","Open":164.14951,"High":165.827,"Low":162.3195,"Close":163.56,"Volume":57090000,"Adjusted":163.56}
{"Date":"04/04/22","Open":164.125,"High":168.3945,"Low":163.20551,"Close":168.3465,"Volume":49882000,"Adjusted":168.3465}
{"Date":"04/05/22","Open":167.7415,"High":168.1105,"Low":163.26601,"Close":164.05499,"Volume":53728000,"Adjusted":164.05499}
{"Date":"04/06/22","Open":161.6505,"High":162.2,"Low":157.2545,"Close":158.756,"Volume":79056000,"Adjusted":158.756}
{"Date":"04/07/22","Open":158.39999,"High":160.07899,"Low":154.51151,"Close":157.7845,"Volume":68136000,"Adjusted":157.7845}
{"Date":"04/08/22","Open":156.75,"High":157.3685,"Low":154.231,"Close":154.4605,"Volume":46002000,"Adjusted":154.4605}
{"Date":"04/11/22","Open":152.713,"High":154.13651,"Low":150.5345,"Close":151.12199,"Volume":52112000,"Adjusted":151.12199}
{"Date":"04/12/22","Open":153.6925,"High":155.099,"Low":150.383,"Close":150.78751,"Volume":55178000,"Adjusted":150.78751}
{"Date":"04/13/22","Open":150.01849,"High":156.02499,"Low":149.60001,"Close":155.541,"Volume":53390000,"Adjusted":155.541}
{"Date":"04/14/22","Open":155.39,"High":155.897,"Low":151.472,"Close":151.7065,"Volume":51598000,"Adjusted":151.7065}
{"Date":"04/18/22","Open":151.5235,"High":154.0395,"Low":150.2505,"Close":152.785,"Volume":46514000,"Adjusted":152.785}
{"Date":"04/19/22","Open":152.0295,"High":158.649,"Low":151.55051,"Close":158.11549,"Volume":54926000,"Adjusted":158.11549}
{"Date":"04/20/22","Open":157.60249,"High":157.60249,"Low":153.6035,"Close":153.998,"Volume":59630000,"Adjusted":153.998}
{"Date":"04/21/22","Open":154.714,"High":156.73801,"Low":147.58949,"Close":148.29601,"Volume":63970000,"Adjusted":148.29601}
{"Date":"04/22/22","Open":148.25,"High":149.61501,"Low":143.69749,"Close":144.35001,"Volume":73078000,"Adjusted":144.35001}
{"Date":"04/25/22","Open":144.023,"High":146.2215,"Low":142.3065,"Close":146.07401,"Volume":61874000,"Adjusted":146.07401}
{"Date":"04/26/22","Open":144.8,"High":144.856,"Low":138.9295,"Close":139.39101,"Volume":77530000,"Adjusted":139.39101}
{"Date":"04/27/22","Open":140.1915,"High":141.9485,"Low":135.78349,"Close":138.16701,"Volume":71336000,"Adjusted":138.16701}
{"Date":"04/28/22","Open":142.17799,"High":145.9375,"Low":140.3,"Close":144.5965,"Volume":117316000,"Adjusted":144.5965}
{"Date":"04/29/22","Open":129.849,"High":130.761,"Low":121.625,"Close":124.2815,"Volume":272662000,"Adjusted":124.2815}
{"Date":"05/02/22","Open":122.401,"High":124.668,"Low":118.375,"Close":124.5,"Volume":148788000,"Adjusted":124.5}
{"Date":"05/03/22","Open":124.0535,"High":126.2205,"Low":122.825,"Close":124.2535,"Volume":79134000,"Adjusted":124.2535}
{"Date":"05/04/22","Open":123.6,"High":126,"Low":119.183,"Close":125.9285,"Volume":110746000,"Adjusted":125.9285}
{"Date":"05/05/22","Open":123,"High":123.499,"Low":115.0725,"Close":116.407,"Volume":144392000,"Adjusted":116.407}
{"Date":"05/06/22","Open":114.85,"High":119.0505,"Low":113.0815,"Close":114.7725,"Volume":124260000,"Adjusted":114.7725}
{"Date":"05/09/22","Open":111.3125,"High":114,"Low":107.957,"Close":108.789,"Volume":128124000,"Adjusted":108.789}
{"Date":"05/10/22","Open":111.25,"High":112.6425,"Low":107.171,"Close":108.859,"Volume":105434000,"Adjusted":108.859}
{"Date":"05/11/22","Open":108.1035,"High":110.156,"Low":104.4285,"Close":105.372,"Volume":109704000,"Adjusted":105.372}
{"Date":"05/12/22","Open":102.75,"High":110.7805,"Low":102.4055,"Close":106.9305,"Volume":132026000,"Adjusted":106.9305}
{"Date":"05/13/22","Open":109.069,"High":113.184,"Low":107.8,"Close":113.055,"Volume":93684000,"Adjusted":113.055}
{"Date":"05/16/22","Open":113.1,"High":113.9925,"Low":110.354,"Close":110.8105,"Volume":74566000,"Adjusted":110.8105}
{"Date":"05/17/22","Open":113.275,"High":115.8,"Low":111.2765,"Close":115.3685,"Volume":76448000,"Adjusted":115.3685}
{"Date":"05/18/22","Open":111.4395,"High":112.853,"Low":106.249,"Close":107.1125,"Volume":108380000,"Adjusted":107.1125}
{"Date":"05/19/22","Open":106.2805,"High":110.034,"Low":106.193,"Close":107.319,"Volume":88142000,"Adjusted":107.319}
{"Date":"05/20/22","Open":109.5685,"High":109.898,"Low":105.0095,"Close":107.591,"Volume":99500000,"Adjusted":107.591}
{"Date":"05/23/22","Open":108.461,"High":108.819,"Low":103.95,"Close":107.557,"Volume":107798000,"Adjusted":107.557}
{"Date":"05/24/22","Open":104.025,"High":105.4,"Low":101.26,"Close":104.1,"Volume":102934000,"Adjusted":104.1}
{"Date":"05/25/22","Open":103.6555,"High":108.175,"Low":103.65,"Close":106.775,"Volume":93120000,"Adjusted":106.775}
{"Date":"05/26/22","Open":107.97,"High":112.6655,"Low":107.4535,"Close":111.0775,"Volume":93002000,"Adjusted":111.0775}
{"Date":"05/27/22","Open":113.55,"High":115.187,"Low":112.628,"Close":115.1465,"Volume":93660000,"Adjusted":115.1465}
{"Date":"05/31/22","Open":116.28,"High":121.9945,"Low":115.675,"Close":120.2095,"Volume":144634000,"Adjusted":120.2095}
{"Date":"06/01/22","Open":122.256,"High":125.179,"Low":120.6225,"Close":121.684,"Volume":127528000,"Adjusted":121.684}
{"Date":"06/02/22","Open":121.684,"High":125.61,"Low":120.045,"Close":125.511,"Volume":100560000,"Adjusted":125.511}
{"Date":"06/03/22","Open":124.2,"High":124.4,"Low":121.0465,"Close":122.35,"Volume":97604000,"Adjusted":122.35}
{"Date":"06/06/22","Open":125.25,"High":128.99001,"Low":123.81,"Close":124.79,"Volume":135269000,"Adjusted":124.79}
{"Date":"06/07/22","Open":122.01,"High":124.1,"Low":120.63,"Close":123,"Volume":85156700,"Adjusted":123}
{"Date":"06/08/22","Open":122.61,"High":123.75,"Low":120.75,"Close":121.18,"Volume":64926600,"Adjusted":121.18}
{"Date":"06/09/22","Open":119.99,"High":121.3,"Low":116.1,"Close":116.15,"Volume":67029800,"Adjusted":116.15}
{"Date":"06/10/22","Open":113.42,"High":114.5,"Low":109.05,"Close":109.65,"Volume":87266000,"Adjusted":109.65}
{"Date":"06/13/22","Open":104.19,"High":106.54,"Low":101.86,"Close":103.67,"Volume":99277700,"Adjusted":103.67}
{"Date":"06/14/22","Open":104.19,"High":104.88,"Low":101.43,"Close":102.31,"Volume":69728800,"Adjusted":102.31}
{"Date":"06/15/22","Open":103.86,"High":109.06,"Low":103.53,"Close":107.67,"Volume":85011100,"Adjusted":107.67}
{"Date":"06/16/22","Open":104.47,"High":104.58,"Low":102.01,"Close":103.66,"Volume":82186300,"Adjusted":103.66}
{"Date":"06/17/22","Open":102.8,"High":106.98,"Low":102.51,"Close":106.22,"Volume":99772100,"Adjusted":106.22}
{"Date":"06/21/22","Open":108.2,"High":111.63,"Low":103.56,"Close":108.68,"Volume":70901200,"Adjusted":108.68}
{"Date":"06/22/22","Open":107.43,"High":112.13,"Low":107.02,"Close":108.95,"Volume":60040100,"Adjusted":108.95}
{"Date":"06/23/22","Open":110.39,"High":113,"Low":107.93,"Close":112.44,"Volume":64345300,"Adjusted":112.44}
{"Date":"06/24/22","Open":112.38,"High":116.71,"Low":111.43,"Close":116.46,"Volume":69867600,"Adjusted":116.46}
{"Date":"06/27/22","Open":117.09,"High":117.98,"Low":112.7,"Close":113.22,"Volume":62133200,"Adjusted":113.22}
{"Date":"06/28/22","Open":113.5,"High":114.85,"Low":107.04,"Close":107.4,"Volume":74942900,"Adjusted":107.4}
{"Date":"06/29/22","Open":107.38,"High":110.99,"Low":106.91,"Close":108.92,"Volume":66375300,"Adjusted":108.92}
{"Date":"06/30/22","Open":108.11,"High":108.18,"Low":102.52,"Close":106.21,"Volume":97679400,"Adjusted":106.21}
{"Date":"07/01/22","Open":106.29,"High":109.75,"Low":105.85,"Close":109.56,"Volume":73021200,"Adjusted":109.56}
{"Date":"07/05/22","Open":107.6,"High":114.08,"Low":106.32,"Close":113.5,"Volume":76583700,"Adjusted":113.5}
{"Date":"07/06/22","Open":113.21,"High":115.48,"Low":112.01,"Close":114.33,"Volume":66958900,"Adjusted":114.33}
{"Date":"07/07/22","Open":113.85,"High":116.99,"Low":113.49,"Close":116.33,"Volume":57872300,"Adjusted":116.33}
{"Date":"07/08/22","Open":114.6,"High":116.58,"Low":113.69,"Close":115.54,"Volume":45719700,"Adjusted":115.54}
{"Date":"07/11/22","Open":114.08,"High":114.3,"Low":110.87,"Close":111.75,"Volume":53487600,"Adjusted":111.75}
{"Date":"07/12/22","Open":112.16,"High":113.23,"Low":108.34,"Close":109.22,"Volume":54280300,"Adjusted":109.22}
{"Date":"07/13/22","Open":107.03,"High":111.78,"Low":106.01,"Close":110.4,"Volume":61353800,"Adjusted":110.4}
{"Date":"07/14/22","Open":110.24,"High":111.18,"Low":107.58,"Close":110.63,"Volume":51163100,"Adjusted":110.63}
{"Date":"07/15/22","Open":112.5,"High":115.59,"Low":111.59,"Close":113.55,"Volume":84317800,"Adjusted":113.55}
{"Date":"07/18/22","Open":115,"High":117.24,"Low":113.15,"Close":113.76,"Volume":59115400,"Adjusted":113.76}
{"Date":"07/19/22","Open":115.7,"High":118.95,"Low":114.03,"Close":118.21,"Volume":60990000,"Adjusted":118.21}
{"Date":"07/20/22","Open":118.62,"High":123.48,"Low":118.32,"Close":122.77,"Volume":71268300,"Adjusted":122.77}
{"Date":"07/21/22","Open":123.2,"High":124.85,"Low":121.26,"Close":124.63,"Volume":60239900,"Adjusted":124.63}
{"Date":"07/22/22","Open":125.01,"High":125.5,"Low":121.35,"Close":122.42,"Volume":51463800,"Adjusted":122.42}
{"Date":"07/25/22","Open":122.7,"High":123.64,"Low":120.03,"Close":121.14,"Volume":50221300,"Adjusted":121.14}
{"Date":"07/26/22","Open":115.79,"High":118.15,"Low":114.53,"Close":114.81,"Volume":67075100,"Adjusted":114.81}
{"Date":"07/27/22","Open":117.31,"High":121.9,"Low":117.16,"Close":120.97,"Volume":61582000,"Adjusted":120.97}
{"Date":"07/28/22","Open":121.57,"High":122.84,"Low":118.08,"Close":122.28,"Volume":82245500,"Adjusted":122.28}
{"Date":"07/29/22","Open":134.89999,"High":137.64999,"Low":132.41,"Close":134.95,"Volume":148892900,"Adjusted":134.95}
{"Date":"08/01/22","Open":134.96001,"High":138.83,"Low":133.50999,"Close":135.39,"Volume":76846900,"Adjusted":135.39}
{"Date":"08/02/22","Open":134.72,"High":137.44,"Low":134.09,"Close":134.16,"Volume":61922400,"Adjusted":134.16}
{"Date":"08/03/22","Open":136.21001,"High":140.49001,"Low":136.05,"Close":139.52,"Volume":71827800,"Adjusted":139.52}
{"Date":"08/04/22","Open":140.58,"High":143.56,"Low":139.55,"Close":142.57001,"Volume":70585000,"Adjusted":142.57001}
{"Date":"08/05/22","Open":140.10001,"High":142.86,"Low":139.60001,"Close":140.8,"Volume":50686900,"Adjusted":140.8}
{"Date":"08/08/22","Open":142.05,"High":144.23,"Low":138.28999,"Close":139.41,"Volume":52229000,"Adjusted":139.41}
{"Date":"08/09/22","Open":138.05,"High":138.95,"Low":136.21001,"Close":137.83,"Volume":40434700,"Adjusted":137.83}
{"Date":"08/10/22","Open":142.89999,"High":144.60001,"Low":141.00999,"Close":142.69,"Volume":54773800,"Adjusted":142.69}
{"Date":"08/11/22","Open":143.86,"High":144.49001,"Low":139.75999,"Close":140.64,"Volume":44867300,"Adjusted":140.64}
{"Date":"08/12/22","Open":142.05,"High":143.57001,"Low":140.12,"Close":143.55,"Volume":47643500,"Adjusted":143.55}
{"Date":"08/15/22","Open":142.8,"High":143.75999,"Low":141.49001,"Close":143.17999,"Volume":39014600,"Adjusted":143.17999}
{"Date":"08/16/22","Open":143.91,"High":146.57001,"Low":142,"Close":144.78,"Volume":59102900,"Adjusted":144.78}
{"Date":"08/17/22","Open":142.69,"High":143.38,"Low":140.78,"Close":142.10001,"Volume":48149800,"Adjusted":142.10001}
{"Date":"08/18/22","Open":141.32001,"High":142.77,"Low":140.38,"Close":142.3,"Volume":37458700,"Adjusted":142.3}
{"Date":"08/19/22","Open":140.47,"High":141.11,"Low":137.91,"Close":138.23,"Volume":47792800,"Adjusted":138.23}
{"Date":"08/22/22","Open":135.72,"High":136.32001,"Low":132.85001,"Close":133.22,"Volume":50461500,"Adjusted":133.22}
{"Date":"08/23/22","Open":133.41,"High":134.99001,"Low":132.95,"Close":133.62,"Volume":36252100,"Adjusted":133.62}
{"Date":"08/24/22","Open":132.75,"High":135.47,"Low":132.10001,"Close":133.8,"Volume":38627000,"Adjusted":133.8}
{"Date":"08/25/22","Open":135.25999,"High":137.42,"Low":134.28,"Close":137.28,"Volume":37496300,"Adjusted":137.28}
{"Date":"08/26/22","Open":136.55,"High":137.83,"Low":130.5,"Close":130.75,"Volume":53322700,"Adjusted":130.75}
{"Date":"08/29/22","Open":129.89999,"High":131.95,"Low":128.77,"Close":129.78999,"Volume":48101600,"Adjusted":129.78999}
{"Date":"08/30/22","Open":131.25,"High":132.07001,"Low":126.85,"Close":128.73,"Volume":49203000,"Adjusted":128.73}
{"Date":"08/31/22","Open":129.45,"High":130.59,"Low":126.74,"Close":126.77,"Volume":53648700,"Adjusted":126.77}
{"Date":"09/01/22","Open":126,"High":128.02,"Low":123.66,"Close":127.82,"Volume":56636100,"Adjusted":127.82}
{"Date":"09/02/22","Open":129.5,"High":131.38,"Low":126.39,"Close":127.51,"Volume":57429800,"Adjusted":127.51}
{"Date":"09/06/22","Open":127.92,"High":128.62,"Low":124.74,"Close":126.11,"Volume":43888600,"Adjusted":126.11}
{"Date":"09/07/22","Open":126.12,"High":129.82001,"Low":125.4,"Close":129.48,"Volume":47900300,"Adjusted":129.48}
{"Date":"09/08/22","Open":127.72,"High":130.28,"Low":127.1,"Close":129.82001,"Volume":43988500,"Adjusted":129.82001}
{"Date":"09/09/22","Open":130.91,"High":133.69,"Low":130.75999,"Close":133.27,"Volume":49387600,"Adjusted":133.27}
{"Date":"09/12/22","Open":134.10001,"High":136.49001,"Low":134,"Close":136.45,"Volume":53826900,"Adjusted":136.45}
{"Date":"09/13/22","Open":131.00999,"High":131.39999,"Low":126.27,"Close":126.82,"Volume":72694000,"Adjusted":126.82}
{"Date":"09/14/22","Open":127.36,"High":128.84,"Low":126.33,"Close":128.55,"Volume":45316800,"Adjusted":128.55}
{"Date":"09/15/22","Open":127.38,"High":130.37,"Low":125.5,"Close":126.28,"Volume":52887200,"Adjusted":126.28}
{"Date":"09/16/22","Open":122.78,"High":123.87,"Low":120.7,"Close":123.53,"Volume":115667800,"Adjusted":123.53}
{"Date":"09/19/22","Open":122.16,"High":124.71,"Low":121.8,"Close":124.66,"Volume":47279700,"Adjusted":124.66}
{"Date":"09/20/22","Open":123.35,"High":124.4,"Low":121.14,"Close":122.19,"Volume":47698400,"Adjusted":122.19}
{"Date":"09/21/22","Open":122.49,"High":123.76,"Low":118.45,"Close":118.54,"Volume":58498900,"Adjusted":118.54}
{"Date":"09/22/22","Open":117.08,"High":118.79,"Low":116.26,"Close":117.31,"Volume":55229200,"Adjusted":117.31}
{"Date":"09/23/22","Open":116,"High":116.05,"Low":112.06,"Close":113.78,"Volume":65126700,"Adjusted":113.78}
{"Date":"09/26/22","Open":113.3,"High":117.34,"Low":113.13,"Close":115.15,"Volume":62723300,"Adjusted":115.15}
{"Date":"09/27/22","Open":117.2,"High":118.32,"Low":113.05,"Close":114.41,"Volume":60094700,"Adjusted":114.41}
{"Date":"09/28/22","Open":114.38,"High":118.7,"Low":113.8,"Close":118.01,"Volume":55763800,"Adjusted":118.01}
{"Date":"09/29/22","Open":115.6,"High":116.07,"Low":113.06,"Close":114.8,"Volume":58969700,"Adjusted":114.8}
{"Date":"09/30/22","Open":114.08,"High":116.92,"Low":112.84,"Close":113,"Volume":59479600,"Adjusted":113}
{"Date":"10/03/22","Open":113.58,"High":116.91,"Low":112.45,"Close":115.88,"Volume":50941900,"Adjusted":115.88}
{"Date":"10/04/22","Open":119.89,"High":123,"Low":119.79,"Close":121.09,"Volume":62812600,"Adjusted":121.09}
{"Date":"10/05/22","Open":118.58,"High":121.75,"Low":117.69,"Close":120.95,"Volume":48217500,"Adjusted":120.95}
{"Date":"10/06/22","Open":120.77,"High":121.53,"Low":119.5,"Close":120.3,"Volume":42253800,"Adjusted":120.3}
{"Date":"10/07/22","Open":118,"High":118.17,"Low":113.88,"Close":114.56,"Volume":54678000,"Adjusted":114.56}
{"Date":"10/10/22","Open":115.1,"High":116.25,"Low":112.43,"Close":113.67,"Volume":42339700,"Adjusted":113.67}
{"Date":"10/11/22","Open":112.71,"High":115.48,"Low":110.39,"Close":112.21,"Volume":56432200,"Adjusted":112.21}
{"Date":"10/12/22","Open":112.49,"High":113.83,"Low":111.4,"Close":112.9,"Volume":45728700,"Adjusted":112.9}
{"Date":"10/13/22","Open":107.88,"High":113.44,"Low":105.35,"Close":112.53,"Volume":86868100,"Adjusted":112.53}
{"Date":"10/14/22","Open":114.1,"High":114.96,"Low":106.6,"Close":106.9,"Volume":67737300,"Adjusted":106.9}
{"Date":"10/17/22","Open":110.11,"High":114.19,"Low":110.09,"Close":113.79,"Volume":62782000,"Adjusted":113.79}
{"Date":"10/18/22","Open":119.06,"High":119.52,"Low":114.79,"Close":116.36,"Volume":65607400,"Adjusted":116.36}
{"Date":"10/19/22","Open":114.71,"High":116.59,"Low":113.22,"Close":115.07,"Volume":47198100,"Adjusted":115.07}
{"Date":"10/20/22","Open":113.83,"High":118.24,"Low":113.51,"Close":115.25,"Volume":48795100,"Adjusted":115.25}
{"Date":"10/21/22","Open":114.79,"High":119.59,"Low":114.5,"Close":119.32,"Volume":55660500,"Adjusted":119.32}
{"Date":"10/24/22","Open":119.98,"High":120.39,"Low":116.57,"Close":119.82,"Volume":49531500,"Adjusted":119.82}
{"Date":"10/25/22","Open":119.65,"High":121.32,"Low":118.95,"Close":120.6,"Volume":50934600,"Adjusted":120.6}
{"Date":"10/26/22","Open":116,"High":119.35,"Low":114.76,"Close":115.66,"Volume":68802300,"Adjusted":115.66}
{"Date":"10/27/22","Open":113.92,"High":114.12,"Low":109.77,"Close":110.96,"Volume":129605400,"Adjusted":110.96}
{"Date":"10/28/22","Open":97.91,"High":103.96,"Low":97.66,"Close":103.41,"Volume":223133400,"Adjusted":103.41}
{"Date":"10/31/22","Open":103.56,"High":104.87,"Low":100.74,"Close":102.44,"Volume":99251400,"Adjusted":102.44}
{"Date":"11/01/22","Open":103.99,"High":104.58,"Low":96.06,"Close":96.79,"Volume":153370000,"Adjusted":96.79}
{"Date":"11/02/22","Open":97.32,"High":97.74,"Low":92.01,"Close":92.12,"Volume":135761800,"Adjusted":92.12}
{"Date":"11/03/22","Open":92.47,"High":93.5,"Low":89.02,"Close":89.3,"Volume":136683300,"Adjusted":89.3}
{"Date":"11/04/22","Open":91.49,"High":92.44,"Low":88.04,"Close":90.98,"Volume":129101300,"Adjusted":90.98}
{"Date":"11/07/22","Open":91.95,"High":92.1,"Low":89.04,"Close":90.53,"Volume":77495700,"Adjusted":90.53}
{"Date":"11/08/22","Open":90.79,"High":91.72,"Low":88.23,"Close":89.98,"Volume":88703400,"Adjusted":89.98}
{"Date":"11/09/22","Open":89.47,"High":89.48,"Low":85.87,"Close":86.14,"Volume":90796200,"Adjusted":86.14}
{"Date":"11/10/22","Open":92.94,"High":98.69,"Low":91.65,"Close":96.63,"Volume":173414900,"Adjusted":96.63}
{"Date":"11/11/22","Open":97.88,"High":101.19,"Low":96.66,"Close":100.79,"Volume":111590500,"Adjusted":100.79}
{"Date":"11/14/22","Open":98.77,"High":100.12,"Low":97.29,"Close":98.49,"Volume":99533100,"Adjusted":98.49}
{"Date":"11/15/22","Open":103.21,"High":103.79,"Low":97.34,"Close":98.94,"Volume":111336300,"Adjusted":98.94}
{"Date":"11/16/22","Open":96.85,"High":98.49,"Low":95.54,"Close":97.12,"Volume":87958800,"Adjusted":97.12}
{"Date":"11/17/22","Open":95.37,"High":96.97,"Low":94.03,"Close":94.85,"Volume":82617900,"Adjusted":94.85}
{"Date":"11/18/22","Open":95.95,"High":95.99,"Low":92.48,"Close":94.14,"Volume":72428200,"Adjusted":94.14}
{"Date":"11/21/22","Open":93.97,"High":95.02,"Low":90.59,"Close":92.46,"Volume":84330300,"Adjusted":92.46}
{"Date":"11/22/22","Open":92.62,"High":93.35,"Low":90.87,"Close":93.2,"Volume":62192000,"Adjusted":93.2}
{"Date":"11/23/22","Open":93.24,"High":94.58,"Low":92.83,"Close":94.13,"Volume":59414700,"Adjusted":94.13}
{"Date":"11/25/22","Open":93.79,"High":94.43,"Low":93.07,"Close":93.41,"Volume":35088600,"Adjusted":93.41}
{"Date":"11/28/22","Open":93.93,"High":96.4,"Low":93.43,"Close":93.95,"Volume":74943100,"Adjusted":93.95}
{"Date":"11/29/22","Open":94.04,"High":94.41,"Low":91.44,"Close":92.42,"Volume":65567300,"Adjusted":92.42}
{"Date":"11/30/22","Open":92.47,"High":96.54,"Low":91.53,"Close":96.54,"Volume":102805800,"Adjusted":96.54}
{"Date":"12/01/22","Open":96.99,"High":97.23,"Low":94.92,"Close":95.5,"Volume":68488000,"Adjusted":95.5}
{"Date":"12/02/22","Open":94.48,"High":95.36,"Low":93.78,"Close":94.13,"Volume":72496400,"Adjusted":94.13}
{"Date":"12/05/22","Open":93.05,"High":94.06,"Low":90.82,"Close":91.01,"Volume":71535500,"Adjusted":91.01}
{"Date":"12/06/22","Open":90.5,"High":91.04,"Low":87.9,"Close":88.25,"Volume":75503600,"Adjusted":88.25}
{"Date":"12/07/22","Open":88.34,"High":89.89,"Low":87.48,"Close":88.46,"Volume":68086900,"Adjusted":88.46}
{"Date":"12/08/22","Open":89.24,"High":90.86,"Low":87.88,"Close":90.35,"Volume":73305900,"Adjusted":90.35}
{"Date":"12/09/22","Open":88.9,"High":90.3,"Low":88.63,"Close":89.09,"Volume":67398500,"Adjusted":89.09}
{"Date":"12/12/22","Open":89.21,"High":90.58,"Low":87.87,"Close":90.55,"Volume":61999800,"Adjusted":90.55}
{"Date":"12/13/22","Open":95.23,"High":96.25,"Low":90.52,"Close":92.49,"Volume":100212000,"Adjusted":92.49}
{"Date":"12/14/22","Open":92.5,"High":93.46,"Low":89.87,"Close":91.58,"Volume":70298000,"Adjusted":91.58}
{"Date":"12/15/22","Open":89.89,"High":89.97,"Low":87.47,"Close":88.45,"Volume":84802900,"Adjusted":88.45}
{"Date":"12/16/22","Open":88.27,"High":89.35,"Low":86.73,"Close":87.86,"Volume":146144100,"Adjusted":87.86}
{"Date":"12/19/22","Open":87.51,"High":87.63,"Low":84.51,"Close":84.92,"Volume":83531500,"Adjusted":84.92}
{"Date":"12/20/22","Open":85.33,"High":86.61,"Low":84.33,"Close":85.19,"Volume":74348300,"Adjusted":85.19}
{"Date":"12/21/22","Open":86.18,"High":87.23,"Low":85.21,"Close":86.77,"Volume":59267200,"Adjusted":86.77}
{"Date":"12/22/22","Open":85.52,"High":85.68,"Low":82.25,"Close":83.79,"Volume":81431300,"Adjusted":83.79}
{"Date":"12/23/22","Open":83.25,"High":85.78,"Low":82.93,"Close":85.25,"Volume":57433700,"Adjusted":85.25}
{"Date":"12/27/22","Open":84.97,"High":85.35,"Low":83,"Close":83.04,"Volume":57284000,"Adjusted":83.04}
{"Date":"12/28/22","Open":82.8,"High":83.48,"Low":81.69,"Close":81.82,"Volume":58228600,"Adjusted":81.82}
{"Date":"12/29/22","Open":82.87,"High":84.55,"Low":82.55,"Close":84.18,"Volume":54995900,"Adjusted":84.18}
{"Date":"12/30/22","Open":83.12,"High":84.05,"Low":82.47,"Close":84,"Volume":62401200,"Adjusted":84}
{"Date":"01/03/23","Open":85.46,"High":86.96,"Low":84.21,"Close":85.82,"Volume":76706000,"Adjusted":85.82}
{"Date":"01/04/23","Open":86.55,"High":86.98,"Low":83.36,"Close":85.14,"Volume":68885100,"Adjusted":85.14}
{"Date":"01/05/23","Open":85.33,"High":85.42,"Low":83.07,"Close":83.12,"Volume":67930800,"Adjusted":83.12}
{"Date":"01/06/23","Open":83.03,"High":86.4,"Low":81.43,"Close":86.08,"Volume":83303400,"Adjusted":86.08}
{"Date":"01/09/23","Open":87.46,"High":89.48,"Low":87.08,"Close":87.36,"Volume":65266100,"Adjusted":87.36}
{"Date":"01/10/23","Open":87.57,"High":90.19,"Low":87.29,"Close":89.87,"Volume":67756600,"Adjusted":89.87}
{"Date":"01/11/23","Open":90.93,"High":95.26,"Low":90.93,"Close":95.09,"Volume":103126200,"Adjusted":95.09}
{"Date":"01/12/23","Open":96.93,"High":97.19,"Low":93.5,"Close":95.27,"Volume":85254800,"Adjusted":95.27}
{"Date":"01/13/23","Open":94.18,"High":98.37,"Low":94.12,"Close":98.12,"Volume":85549400,"Adjusted":98.12}
{"Date":"01/17/23","Open":98.68,"High":98.89,"Low":95.73,"Close":96.05,"Volume":72755000,"Adjusted":96.05}
{"Date":"01/18/23","Open":97.25,"High":99.32,"Low":95.38,"Close":95.46,"Volume":79570400,"Adjusted":95.46}
{"Date":"01/19/23","Open":94.74,"High":95.44,"Low":92.86,"Close":93.68,"Volume":69002700,"Adjusted":93.68}
{"Date":"01/20/23","Open":93.86,"High":97.35,"Low":93.2,"Close":97.25,"Volume":67481500,"Adjusted":97.25}
{"Date":"01/23/23","Open":97.56,"High":97.78,"Low":95.86,"Close":97.52,"Volume":76501100,"Adjusted":97.52}
{"Date":"01/24/23","Open":96.93,"High":98.09,"Low":96,"Close":96.32,"Volume":66929500,"Adjusted":96.32}
{"Date":"01/25/23","Open":92.56,"High":97.24,"Low":91.52,"Close":97.18,"Volume":94261600,"Adjusted":97.18}
{"Date":"01/26/23","Open":98.24,"High":99.49,"Low":96.92,"Close":99.22,"Volume":68523600,"Adjusted":99.22}
{"Date":"01/27/23","Open":99.53,"High":103.49,"Low":99.53,"Close":102.24,"Volume":87775600,"Adjusted":102.24}
{"Date":"01/30/23","Open":101.09,"High":101.74,"Low":99.01,"Close":100.55,"Volume":70691900,"Adjusted":100.55}
{"Date":"01/31/23","Open":101.16,"High":103.35,"Low":101.14,"Close":103.13,"Volume":66527300,"Adjusted":103.13}
{"Date":"02/01/23","Open":102.53,"High":106.24,"Low":101.24,"Close":105.15,"Volume":80450100,"Adjusted":105.15}
{"Date":"02/02/23","Open":110.25,"High":114,"Low":108.88,"Close":112.91,"Volume":158154200,"Adjusted":112.91}
{"Date":"02/03/23","Open":105.26,"High":108.78,"Low":102.52,"Close":103.39,"Volume":144374800,"Adjusted":103.39}
{"Date":"02/06/23","Open":102.93,"High":103.95,"Low":100.65,"Close":102.18,"Volume":81945200,"Adjusted":102.18}
{"Date":"02/07/23","Open":101.17,"High":102.41,"Low":98.08,"Close":102.11,"Volume":119501300,"Adjusted":102.11}
{"Date":"02/08/23","Open":102.04,"High":102.67,"Low":98.78,"Close":100.05,"Volume":75878300,"Adjusted":100.05}
{"Date":"02/09/23","Open":101.32,"High":101.78,"Low":97.57,"Close":98.24,"Volume":64622500,"Adjusted":98.24}
{"Date":"02/10/23","Open":97.56,"High":98.82,"Low":96.23,"Close":97.61,"Volume":52740100,"Adjusted":97.61}
{"Date":"02/13/23","Open":97.85,"High":99.68,"Low":96.91,"Close":99.54,"Volume":52841500,"Adjusted":99.54}
{"Date":"02/14/23","Open":98.41,"High":100.92,"Low":97.52,"Close":99.7,"Volume":56202900,"Adjusted":99.7}
{"Date":"02/15/23","Open":99.09,"High":101.17,"Low":98.45,"Close":101.16,"Volume":47957600,"Adjusted":101.16}
{"Date":"02/16/23","Open":99.21,"High":100.63,"Low":98.1,"Close":98.15,"Volume":56339200,"Adjusted":98.15}
{"Date":"02/17/23","Open":97.8,"High":97.94,"Low":95.65,"Close":97.2,"Volume":60029400,"Adjusted":97.2}
{"Date":"02/21/23","Open":95.34,"High":95.61,"Low":94.27,"Close":94.58,"Volume":56580400,"Adjusted":94.58}
{"Date":"02/22/23","Open":95.1,"High":97.01,"Low":94.8,"Close":95.79,"Volume":59534100,"Adjusted":95.79}
{"Date":"02/23/23","Open":96.12,"High":96.43,"Low":93.67,"Close":95.82,"Volume":48467000,"Adjusted":95.82}
{"Date":"02/24/23","Open":93.53,"High":94.14,"Low":92.32,"Close":93.5,"Volume":57053800,"Adjusted":93.5}
{"Date":"02/27/23","Open":94.28,"High":94.78,"Low":93.14,"Close":93.76,"Volume":47470300,"Adjusted":93.76}
{"Date":"02/28/23","Open":93.14,"High":94.69,"Low":92.92,"Close":94.23,"Volume":43959300,"Adjusted":94.23}
{"Date":"03/01/23","Open":93.87,"High":94.68,"Low":91.59,"Close":92.17,"Volume":52299500,"Adjusted":92.17}
{"Date":"03/02/23","Open":91.41,"High":92.23,"Low":90.39,"Close":92.13,"Volume":55509400,"Adjusted":92.13}
{"Date":"03/03/23","Open":92.74,"High":94.94,"Low":92.66,"Close":94.9,"Volume":55759600,"Adjusted":94.9}
{"Date":"03/06/23","Open":95.19,"High":96.55,"Low":93.74,"Close":93.75,"Volume":52112400,"Adjusted":93.75}
{"Date":"03/07/23","Open":94.06,"High":95.09,"Low":92.78,"Close":93.55,"Volume":49100700,"Adjusted":93.55}
{"Date":"03/08/23","Open":93.6,"High":94.17,"Low":92.18,"Close":93.92,"Volume":44899100,"Adjusted":93.92}
{"Date":"03/09/23","Open":93.68,"High":96.21,"Low":92.18,"Close":92.25,"Volume":56218700,"Adjusted":92.25}
{"Date":"03/10/23","Open":92.67,"High":93.57,"Low":90.25,"Close":90.73,"Volume":69827500,"Adjusted":90.73}
{"Date":"03/13/23","Open":89.97,"High":94.02,"Low":88.12,"Close":92.43,"Volume":72397100,"Adjusted":92.43}
{"Date":"03/14/23","Open":93.83,"High":95.07,"Low":92.71,"Close":94.88,"Volume":60912700,"Adjusted":94.88}
{"Date":"03/15/23","Open":93.22,"High":96.67,"Low":93.07,"Close":96.2,"Volume":70731800,"Adjusted":96.2}
{"Date":"03/16/23","Open":95.75,"High":100.99,"Low":95.61,"Close":100.04,"Volume":84446900,"Adjusted":100.04}
{"Date":"03/17/23","Open":99.79,"High":100.66,"Low":97.46,"Close":98.95,"Volume":87300200,"Adjusted":98.95}
{"Date":"03/20/23","Open":98.41,"High":98.48,"Low":95.7,"Close":97.71,"Volume":62388900,"Adjusted":97.71}
{"Date":"03/21/23","Open":98.14,"High":100.85,"Low":98,"Close":100.61,"Volume":58597300,"Adjusted":100.61}
{"Date":"03/22/23","Open":100.45,"High":102.1,"Low":98.61,"Close":98.7,"Volume":57475400,"Adjusted":98.7}
{"Date":"03/23/23","Open":100.43,"High":101.06,"Low":97.62,"Close":98.71,"Volume":57559300,"Adjusted":98.71}
{"Date":"03/24/23","Open":98.07,"High":98.3,"Low":96.4,"Close":98.13,"Volume":56095400,"Adjusted":98.13}
{"Date":"03/27/23","Open":99.07,"High":99.34,"Low":97.08,"Close":98.04,"Volume":46721300,"Adjusted":98.04}
{"Date":"03/28/23","Open":98.11,"High":98.44,"Low":96.29,"Close":97.24,"Volume":38720100,"Adjusted":97.24}
{"Date":"03/29/23","Open":98.69,"High":100.42,"Low":98.56,"Close":100.25,"Volume":49783300,"Adjusted":100.25}
{"Date":"03/30/23","Open":101.55,"High":103.04,"Low":101.01,"Close":102,"Volume":53633400,"Adjusted":102}
{"Date":"03/31/23","Open":102.16,"High":103.49,"Low":101.95,"Close":103.29,"Volume":56750300,"Adjusted":103.29}
{"Date":"04/03/23","Open":102.3,"High":103.29,"Low":101.43,"Close":102.41,"Volume":41135700,"Adjusted":102.41}
{"Date":"04/04/23","Open":102.75,"High":104.2,"Low":102.11,"Close":103.95,"Volume":48662500,"Adjusted":103.95}
{"Date":"04/05/23","Open":103.91,"High":103.91,"Low":100.75,"Close":101.1,"Volume":45175400,"Adjusted":101.1}
{"Date":"04/06/23","Open":100.75,"High":102.38,"Low":99.8,"Close":102.06,"Volume":43808000,"Adjusted":102.06}
{"Date":"04/10/23","Open":100.96,"High":102.2,"Low":99.57,"Close":102.17,"Volume":37261200,"Adjusted":102.17}
{"Date":"04/11/23","Open":100.8,"High":101,"Low":99.01,"Close":99.92,"Volume":60417800,"Adjusted":99.92}
{"Date":"04/12/23","Open":100.4,"High":100.51,"Low":97.71,"Close":97.83,"Volume":56735000,"Adjusted":97.83}
{"Date":"04/13/23","Open":98.95,"High":102.57,"Low":98.71,"Close":102.4,"Volume":67925100,"Adjusted":102.4}
{"Date":"04/14/23","Open":102.07,"High":103.2,"Low":101.11,"Close":102.51,"Volume":51450500,"Adjusted":102.51}
{"Date":"04/17/23","Open":103.16,"High":103.73,"Low":101.59,"Close":102.74,"Volume":39919500,"Adjusted":102.74}
{"Date":"04/18/23","Open":103.95,"High":104.2,"Low":101.52,"Close":102.3,"Volume":39790500,"Adjusted":102.3}
{"Date":"04/19/23","Open":101.58,"High":105.12,"Low":101.39,"Close":104.3,"Volume":58398900,"Adjusted":104.3}
{"Date":"04/20/23","Open":103.53,"High":105.25,"Low":103.21,"Close":103.81,"Volume":57696900,"Adjusted":103.81}
{"Date":"04/21/23","Open":106.1,"High":108.15,"Low":105.08,"Close":106.96,"Volume":86774200,"Adjusted":106.96}
{"Date":"04/24/23","Open":107.66,"High":109.23,"Low":105.07,"Close":106.21,"Volume":69575600,"Adjusted":106.21}
{"Date":"04/25/23","Open":104.91,"High":105.45,"Low":102.45,"Close":102.57,"Volume":65026800,"Adjusted":102.57}
{"Date":"04/26/23","Open":105.04,"High":106.62,"Low":104.1,"Close":104.98,"Volume":73803800,"Adjusted":104.98}
{"Date":"04/27/23","Open":108.16,"High":110.86,"Low":106.8,"Close":109.82,"Volume":149961200,"Adjusted":109.82}
{"Date":"04/28/23","Open":107.73,"High":109.48,"Low":104.33,"Close":105.45,"Volume":130565000,"Adjusted":105.45}