{"Open":17.91834,"High":18.10713,"Low":17.84686,"Close":18.01373,"Volume":102033017,"Adjusted":18.01373,"Date":"01/02/13"}
{"Open":18.05557,"High":18.22992,"Low":17.95072,"Close":18.02419,"Volume":93075567,"Adjusted":18.02419,"Date":"01/03/13"}
{"Open":18.16541,"High":18.46753,"Low":18.12407,"Close":18.38036,"Volume":110954331,"Adjusted":18.38036,"Date":"01/04/13"}
{"Open":18.31759,"High":18.41547,"Low":18.1963,"Close":18.30016,"Volume":66476239,"Adjusted":18.30016,"Date":"01/07/13"}
{"Open":18.31983,"High":18.33876,"Low":18.04312,"Close":18.26404,"Volume":67295297,"Adjusted":18.26404,"Date":"01/08/13"}
{"Open":18.23839,"High":18.38982,"Low":18.14698,"Close":18.38409,"Volume":81291563,"Adjusted":18.38409,"Date":"01/09/13"}
{"Open":18.5014,"High":18.55545,"Low":18.26902,"Close":18.46778,"Volume":73703226,"Adjusted":18.46778,"Date":"01/10/13"}
{"Open":18.48073,"High":18.49144,"Low":18.33876,"Close":18.43067,"Volume":51600690,"Adjusted":18.43067,"Date":"01/11/13"}
{"Open":18.3562,"High":18.48571,"Low":17.99131,"Close":18.01373,"Volume":114985384,"Adjusted":18.01373,"Date":"01/14/13"}
{"Open":17.9161,"High":18.30638,"Low":17.73602,"Close":18.05557,"Volume":157696879,"Adjusted":18.05557,"Date":"01/15/13"}
{"Open":17.99256,"High":18.04088,"Low":17.77512,"Close":17.81298,"Volume":81239368,"Adjusted":17.81298,"Date":"01/16/13"}
{"Open":17.87575,"High":17.92382,"Low":17.70912,"Close":17.71659,"Volume":88791570,"Adjusted":17.71659,"Date":"01/17/13"}
{"Open":17.69268,"High":17.75271,"Low":17.46778,"Close":17.54698,"Volume":129555794,"Adjusted":17.54698,"Date":"01/18/13"}
{"Open":17.55072,"High":17.56765,"Low":17.32307,"Close":17.50613,"Volume":152264594,"Adjusted":17.50613,"Date":"01/22/13"}
{"Open":18.33104,"High":18.65508,"Low":18.32606,"Close":18.46828,"Volume":237249950,"Adjusted":18.46828,"Date":"01/23/13"}
{"Open":18.4618,"High":18.8501,"Low":18.44362,"Close":18.78484,"Volume":135815168,"Adjusted":18.78484,"Date":"01/24/13"}
{"Open":18.69916,"High":18.89119,"Low":18.68621,"Close":18.77139,"Volume":89369729,"Adjusted":18.77139,"Date":"01/25/13"}
{"Open":18.72382,"High":18.81946,"Low":18.62743,"Close":18.69817,"Volume":65327951,"Adjusted":18.69817,"Date":"01/28/13"}
{"Open":18.59904,"High":18.85308,"Low":18.59381,"Close":18.77164,"Volume":70145942,"Adjusted":18.77164,"Date":"01/29/13"}
{"Open":18.77313,"High":18.95271,"Low":18.75246,"Close":18.77538,"Volume":69579828,"Adjusted":18.77538,"Date":"01/30/13"}
{"Open":18.69268,"High":18.86977,"Low":18.68621,"Close":18.8217,"Volume":65613015,"Adjusted":18.8217,"Date":"01/31/13"}
{"Open":18.88422,"High":19.3425,"Low":18.88173,"Close":19.31759,"Volume":150405652,"Adjusted":19.31759,"Date":"02/01/13"}
{"Open":19.12058,"High":19.18982,"Low":18.88596,"Close":18.90464,"Volume":122075862,"Adjusted":18.90464,"Date":"02/04/13"}
{"Open":18.95719,"High":19.20576,"Low":18.91585,"Close":19.07201,"Volume":75108474,"Adjusted":19.07201,"Date":"02/05/13"}
{"Open":18.90589,"High":19.25184,"Low":18.89169,"Close":19.18235,"Volume":83435569,"Adjusted":19.18235,"Date":"02/06/13"}
{"Open":19.17064,"High":19.39754,"Low":19.06604,"Close":19.2765,"Volume":114033831,"Adjusted":19.2765,"Date":"02/07/13"}
{"Open":19.43042,"High":19.59331,"Low":19.41622,"Close":19.56093,"Volume":121256803,"Adjusted":19.56093,"Date":"02/08/13"}
{"Open":19.38733,"High":19.5019,"Low":19.27152,"Close":19.48746,"Volume":87037018,"Adjusted":19.48746,"Date":"02/11/13"}
{"Open":19.47077,"High":19.62395,"Low":19.41149,"Close":19.44462,"Volume":74638720,"Adjusted":19.44462,"Date":"02/12/13"}
{"Open":19.43042,"High":19.56043,"Low":19.42644,"Close":19.49841,"Volume":48107646,"Adjusted":19.49841,"Date":"02/13/13"}
{"Open":19.42046,"High":19.64487,"Low":19.37164,"Close":19.62195,"Volume":69672173,"Adjusted":19.62195,"Date":"02/14/13"}
{"Open":19.61149,"High":19.75744,"Low":19.60327,"Close":19.74823,"Volume":109601278,"Adjusted":19.74823,"Date":"02/15/13"}
{"Open":19.82544,"High":20.09966,"Low":19.80776,"Close":20.09593,"Volume":117711564,"Adjusted":20.09593,"Date":"02/19/13"}
{"Open":20.05732,"High":20.14873,"Low":19.72083,"Close":19.73752,"Volume":110982436,"Adjusted":19.73752,"Date":"02/20/13"}
{"Open":19.8755,"High":20.06106,"Low":19.70663,"Close":19.81398,"Volume":140781714,"Adjusted":19.81398,"Date":"02/21/13"}
{"Open":19.90688,"High":19.95645,"Low":19.77089,"Close":19.91809,"Volume":82463941,"Adjusted":19.91809,"Date":"02/22/13"}
{"Open":19.9826,"High":20.13478,"Low":19.68845,"Close":19.69543,"Volume":92501423,"Adjusted":19.69543,"Date":"02/25/13"}
{"Open":19.80078,"High":19.82444,"Low":19.53677,"Close":19.67949,"Volume":88430220,"Adjusted":19.67949,"Date":"02/26/13"}
{"Open":19.7958,"High":20.04362,"Low":19.7039,"Close":19.91984,"Volume":81347773,"Adjusted":19.91984,"Date":"02/27/13"}
{"Open":19.95271,"High":20.09941,"Low":19.95097,"Close":19.9552,"Volume":90971711,"Adjusted":19.9552,"Date":"02/28/13"}
{"Open":19.87052,"High":20.10315,"Low":19.82942,"Close":20.07949,"Volume":87342157,"Adjusted":20.07949,"Date":"03/01/13"}
{"Open":20.05732,"High":20.49418,"Low":20.04985,"Close":20.46081,"Volume":111440145,"Adjusted":20.46081,"Date":"03/04/13"}
{"Open":20.64586,"High":20.92532,"Low":20.64512,"Close":20.88671,"Volume":162370331,"Adjusted":20.88671,"Date":"03/05/13"}
{"Open":20.94724,"High":21.02121,"Low":20.64288,"Close":20.70689,"Volume":115350748,"Adjusted":20.70689,"Date":"03/06/13"}
{"Open":20.77364,"High":20.8374,"Low":20.66205,"Close":20.73727,"Volume":82415761,"Adjusted":20.73727,"Date":"03/07/13"}
{"Open":20.78459,"High":20.79506,"Low":20.54923,"Close":20.71037,"Volume":116912581,"Adjusted":20.71037,"Date":"03/08/13"}
{"Open":20.71461,"High":20.91411,"Low":20.70987,"Close":20.79256,"Volume":64027093,"Adjusted":20.79256,"Date":"03/11/13"}
{"Open":20.6902,"High":20.71959,"Low":20.51485,"Close":20.61299,"Volume":80633104,"Adjusted":20.61299,"Date":"03/12/13"}
{"Open":20.62021,"High":20.6897,"Low":20.48098,"Close":20.5557,"Volume":65898080,"Adjusted":20.5557,"Date":"03/13/13"}
{"Open":20.59755,"High":20.59755,"Low":20.35844,"Close":20.4618,"Volume":66295564,"Adjusted":20.4618,"Date":"03/14/13"}
{"Open":20.38609,"High":20.43092,"Low":20.25757,"Close":20.28148,"Volume":124452737,"Adjusted":20.28148,"Date":"03/15/13"}
{"Open":20.04985,"High":20.24312,"Low":19.96193,"Close":20.11934,"Volume":73807616,"Adjusted":20.11934,"Date":"03/18/13"}
{"Open":20.20527,"High":20.40477,"Low":20.08596,"Close":20.20726,"Volume":84242583,"Adjusted":20.20726,"Date":"03/19/13"}
{"Open":20.34449,"High":20.36143,"Low":20.21025,"Close":20.29169,"Volume":58771467,"Adjusted":20.29169,"Date":"03/20/13"}
{"Open":20.20651,"High":20.34673,"Low":20.17064,"Close":20.20576,"Volume":59325536,"Adjusted":20.20576,"Date":"03/21/13"}
{"Open":20.29244,"High":20.30489,"Low":20.16541,"Close":20.1821,"Volume":59751126,"Adjusted":20.1821,"Date":"03/22/13"}
{"Open":20.23441,"High":20.40427,"Low":20.09518,"Close":20.16541,"Volume":68736680,"Adjusted":20.16541,"Date":"03/25/13"}
{"Open":20.26155,"High":20.27401,"Low":20.11934,"Close":20.23466,"Volume":47854701,"Adjusted":20.23466,"Date":"03/26/13"}
{"Open":20.09169,"High":20.09966,"Low":19.95844,"Close":19.99157,"Volume":86852328,"Adjusted":19.99157,"Date":"03/27/13"}
{"Open":20.02469,"High":20.05906,"Low":19.75844,"Close":19.78061,"Volume":91855009,"Adjusted":19.78061,"Date":"03/28/13"}
{"Open":19.80103,"High":19.98136,"Low":19.75719,"Close":19.95495,"Volume":72562968,"Adjusted":19.95495,"Date":"04/01/13"}
{"Open":20.03839,"High":20.29468,"Low":20.02494,"Close":20.2501,"Volume":81966082,"Adjusted":20.2501,"Date":"04/02/13"}
{"Open":20.26056,"High":20.27899,"Low":19.942,"Close":20.07974,"Volume":69800653,"Adjusted":20.07974,"Date":"04/03/13"}
{"Open":20.03117,"High":20.06853,"Low":19.70863,"Close":19.80252,"Volume":98270968,"Adjusted":19.80252,"Date":"04/04/13"}
{"Open":19.57812,"High":19.60128,"Low":19.33752,"Close":19.50315,"Volume":137870844,"Adjusted":19.50315,"Date":"04/05/13"}
{"Open":19.39605,"High":19.41597,"Low":19.13827,"Close":19.29891,"Volume":113708616,"Adjusted":19.29891,"Date":"04/08/13"}
{"Open":19.3151,"High":19.52058,"Low":19.25558,"Close":19.36865,"Volume":86615444,"Adjusted":19.36865,"Date":"04/09/13"}
{"Open":19.49991,"High":19.73478,"Low":19.32756,"Close":19.68073,"Volume":79440651,"Adjusted":19.68073,"Date":"04/10/13"}
{"Open":19.74798,"High":19.75346,"Low":19.5283,"Close":19.68596,"Volume":81452163,"Adjusted":19.68596,"Date":"04/11/13"}
{"Open":19.72581,"High":19.72855,"Low":19.50016,"Close":19.67749,"Volume":65713390,"Adjusted":19.67749,"Date":"04/12/13"}
{"Open":19.57538,"High":19.8506,"Low":19.35296,"Close":19.47525,"Volume":98491793,"Adjusted":19.47525,"Date":"04/15/13"}
{"Open":19.59132,"High":19.82569,"Low":19.52482,"Close":19.76018,"Volume":69941178,"Adjusted":19.76018,"Date":"04/16/13"}
{"Open":19.5953,"High":19.69717,"Low":19.37986,"Close":19.49094,"Volume":81785407,"Adjusted":19.49094,"Date":"04/17/13"}
{"Open":19.56043,"High":19.57164,"Low":18.96043,"Close":19.07625,"Volume":133398142,"Adjusted":19.07625,"Date":"04/18/13"}
{"Open":19.15719,"High":20.01099,"Low":19.08496,"Close":19.92208,"Volume":232998073,"Adjusted":19.92208,"Date":"04/19/13"}
{"Open":19.94026,"High":20.02394,"Low":19.30265,"Close":19.92805,"Volume":115768308,"Adjusted":19.92805,"Date":"04/22/13"}
{"Open":19.95022,"High":20.31137,"Low":19.93428,"Close":20.12208,"Volume":92035684,"Adjusted":20.12208,"Date":"04/23/13"}
{"Open":20.12731,"High":20.37363,"Low":20.12457,"Close":20.26031,"Volume":73438237,"Adjusted":20.26031,"Date":"04/24/13"}
{"Open":20.33005,"High":20.33553,"Low":20.11535,"Close":20.15196,"Volume":79986690,"Adjusted":20.15196,"Date":"04/25/13"}
{"Open":20.11461,"High":20.11809,"Low":19.84013,"Close":19.96068,"Volume":99880980,"Adjusted":19.96068,"Date":"04/26/13"}
{"Open":20.00626,"High":20.4907,"Low":20.00003,"Close":20.40004,"Volume":92376959,"Adjusted":20.40004,"Date":"04/29/13"}
{"Open":20.39854,"High":20.61374,"Low":20.36566,"Close":20.53727,"Volume":92613843,"Adjusted":20.53727,"Date":"04/30/13"}
{"Open":20.50464,"High":20.54101,"Low":20.33279,"Close":20.43416,"Volume":58418148,"Adjusted":20.43416,"Date":"05/01/13"}
{"Open":20.42594,"High":20.78584,"Low":20.39979,"Close":20.6628,"Volume":81034603,"Adjusted":20.6628,"Date":"05/02/13"}
{"Open":20.84587,"High":21.09095,"Low":20.82195,"Close":21.06405,"Volume":100880714,"Adjusted":21.06405,"Date":"05/03/13"}
{"Open":21.12731,"High":21.46579,"Low":21.12731,"Close":21.45832,"Volume":85973045,"Adjusted":21.45832,"Date":"05/06/13"}
{"Open":21.49468,"High":21.5161,"Low":21.18733,"Close":21.35072,"Volume":78653713,"Adjusted":21.35072,"Date":"05/07/13"}
{"Open":21.34499,"High":21.76542,"Low":21.24313,"Close":21.75919,"Volume":99102072,"Adjusted":21.75919,"Date":"05/08/13"}
{"Open":21.6897,"High":21.90938,"Low":21.62469,"Close":21.70564,"Volume":88353936,"Adjusted":21.70564,"Date":"05/09/13"}
{"Open":21.80103,"High":21.9313,"Low":21.72258,"Close":21.92357,"Volume":76192522,"Adjusted":21.92357,"Date":"05/10/13"}
{"Open":21.8902,"High":21.97937,"Low":21.75297,"Close":21.85633,"Volume":58157173,"Adjusted":21.85633,"Date":"05/13/13"}
{"Open":21.85558,"High":22.13428,"Low":21.84661,"Close":22.09468,"Volume":63408784,"Adjusted":22.09468,"Date":"05/14/13"}
{"Open":22.3039,"High":22.82395,"Low":22.26704,"Close":22.81175,"Volume":160033605,"Adjusted":22.81175,"Date":"05/15/13"}
{"Open":22.88921,"High":22.91361,"Low":22.46604,"Close":22.51237,"Volume":128865215,"Adjusted":22.51237,"Date":"05/16/13"}
{"Open":22.66554,"High":22.75197,"Low":22.42893,"Close":22.64462,"Volume":112098604,"Adjusted":22.64462,"Date":"05/17/13"}
{"Open":22.54051,"High":22.92906,"Low":22.54051,"Close":22.62843,"Volume":91248746,"Adjusted":22.62843,"Date":"05/20/13"}
{"Open":22.61573,"High":22.70639,"Low":22.35645,"Close":22.58958,"Volume":79617311,"Adjusted":22.58958,"Date":"05/21/13"}
{"Open":22.47974,"High":22.64786,"Low":22.0892,"Close":22.15247,"Volume":102807910,"Adjusted":22.15247,"Date":"05/22/13"}
{"Open":21.84313,"High":22.16592,"Low":21.76841,"Close":21.98734,"Volume":91345105,"Adjusted":21.98734,"Date":"05/23/13"}
{"Open":21.79979,"High":21.88846,"Low":21.69394,"Close":21.75147,"Volume":92216359,"Adjusted":21.75147,"Date":"05/24/13"}
{"Open":22.00502,"High":22.22021,"Low":21.92781,"Close":21.94948,"Volume":90638467,"Adjusted":21.94948,"Date":"05/28/13"}
{"Open":21.811,"High":21.86778,"Low":21.52656,"Close":21.62669,"Volume":80837869,"Adjusted":21.62669,"Date":"05/29/13"}
{"Open":21.66679,"High":21.89045,"Low":21.57936,"Close":21.68771,"Volume":85145956,"Adjusted":21.68771,"Date":"05/30/13"}
{"Open":21.62196,"High":21.84313,"Low":21.60701,"Close":21.69917,"Volume":79071272,"Adjusted":21.69917,"Date":"05/31/13"}
{"Open":21.7435,"High":21.76766,"Low":21.29568,"Close":21.60975,"Volume":99399181,"Adjusted":21.60975,"Date":"06/03/13"}
{"Open":21.61523,"High":21.68348,"Low":21.27202,"Close":21.3973,"Volume":75024159,"Adjusted":21.3973,"Date":"06/04/13"}
{"Open":21.48223,"High":21.65508,"Low":21.34823,"Close":21.41224,"Volume":84587872,"Adjusted":21.41224,"Date":"06/05/13"}
{"Open":21.52681,"High":21.57737,"Low":21.10141,"Close":21.53528,"Volume":103550684,"Adjusted":21.53528,"Date":"06/06/13"}
{"Open":21.67924,"High":21.91785,"Low":21.55222,"Close":21.91112,"Volume":107385002,"Adjusted":21.91112,"Date":"06/07/13"}
{"Open":21.97015,"High":22.19182,"Low":21.92009,"Close":22.17239,"Volume":93862506,"Adjusted":22.17239,"Date":"06/10/13"}
{"Open":22.01673,"High":22.09219,"Low":21.90589,"Close":21.91311,"Volume":70567517,"Adjusted":21.91311,"Date":"06/11/13"}
{"Open":22.05384,"High":22.06729,"Low":21.66006,"Close":21.7181,"Volume":88522565,"Adjusted":21.7181,"Date":"06/12/13"}
{"Open":21.64338,"High":21.90938,"Low":21.5567,"Close":21.84313,"Volume":83106340,"Adjusted":21.84313,"Date":"06/13/13"}
{"Open":21.92034,"High":22.03491,"Low":21.77164,"Close":21.79431,"Volume":90136592,"Adjusted":21.79431,"Date":"06/14/13"}
{"Open":21.89867,"High":22.15272,"Low":21.87501,"Close":22.07351,"Volume":86173794,"Adjusted":22.07351,"Date":"06/17/13"}
{"Open":22.13329,"High":22.44089,"Low":22.12582,"Close":22.43142,"Volume":87000883,"Adjusted":22.43142,"Date":"06/18/13"}
{"Open":22.4501,"High":22.68597,"Low":22.35371,"Close":22.43292,"Volume":117073180,"Adjusted":22.43292,"Date":"06/19/13"}
{"Open":22.26629,"High":22.44089,"Low":22.00029,"Close":22.0359,"Volume":135385563,"Adjusted":22.0359,"Date":"06/20/13"}
{"Open":22.12557,"High":22.16392,"Low":21.74524,"Close":21.94101,"Volume":159889066,"Adjusted":21.94101,"Date":"06/21/13"}
{"Open":21.7156,"High":21.82619,"Low":21.50066,"Close":21.66355,"Volume":121128323,"Adjusted":21.66355,"Date":"06/24/13"}
{"Open":21.8496,"High":21.90988,"Low":21.53204,"Close":21.57413,"Volume":102510801,"Adjusted":21.57413,"Date":"06/25/13"}
{"Open":21.76218,"High":21.86803,"Low":21.68298,"Close":21.75969,"Volume":73530581,"Adjusted":21.75969,"Date":"06/26/13"}
{"Open":21.88796,"High":22.03466,"Low":21.83441,"Close":21.84487,"Volume":77348840,"Adjusted":21.84487,"Date":"06/27/13"}
{"Open":21.79082,"High":21.96367,"Low":21.77314,"Close":21.92706,"Volume":94324230,"Adjusted":21.92706,"Date":"06/28/13"}
{"Open":22.07849,"High":22.21872,"Low":22.04238,"Close":22.11411,"Volume":69250599,"Adjusted":22.11411,"Date":"07/01/13"}
{"Open":22.17189,"High":22.19182,"Low":21.84985,"Close":21.97538,"Volume":75943592,"Adjusted":21.97538,"Date":"07/02/13"}
{"Open":21.91536,"High":22.14624,"Low":21.88049,"Close":22.078,"Volume":42036977,"Adjusted":22.078,"Date":"07/03/13"}
{"Open":22.16716,"High":22.30166,"Low":22.10066,"Close":22.25384,"Volume":68331166,"Adjusted":22.25384,"Date":"07/05/13"}
{"Open":22.3963,"High":22.57214,"Low":22.34325,"Close":22.54275,"Volume":79075287,"Adjusted":22.54275,"Date":"07/08/13"}
{"Open":22.68995,"High":22.73852,"Low":22.36567,"Close":22.54649,"Volume":79472771,"Adjusted":22.54649,"Date":"07/09/13"}
{"Open":22.50191,"High":22.69344,"Low":22.42544,"Close":22.56517,"Volume":68592140,"Adjusted":22.56517,"Date":"07/10/13"}
{"Open":22.73977,"High":22.93429,"Low":22.62818,"Close":22.92009,"Volume":103755449,"Adjusted":22.92009,"Date":"07/11/13"}
{"Open":22.91411,"High":22.98883,"Low":22.79556,"Close":22.98883,"Volume":103113050,"Adjusted":22.98883,"Date":"07/12/13"}
{"Open":23.02121,"High":23.11337,"Low":22.82345,"Close":23.03092,"Volume":78713937,"Adjusted":23.03092,"Date":"07/15/13"}
{"Open":23.0917,"High":23.11262,"Low":22.76218,"Close":22.9044,"Volume":79617311,"Adjusted":22.9044,"Date":"07/16/13"}
{"Open":22.93902,"High":23.08497,"Low":22.82196,"Close":22.878,"Volume":60469809,"Adjusted":22.878,"Date":"07/17/13"}
{"Open":22.88896,"High":22.91411,"Low":22.49543,"Close":22.68198,"Volume":145924920,"Adjusted":22.68198,"Date":"07/18/13"}
{"Open":22.08248,"High":22.48945,"Low":21.80851,"Close":22.3313,"Volume":295475379,"Adjusted":22.3313,"Date":"07/19/13"}
{"Open":22.46579,"High":22.73155,"Low":22.34126,"Close":22.68248,"Volume":116563276,"Adjusted":22.68248,"Date":"07/22/13"}
{"Open":22.68248,"High":22.73977,"Low":22.40527,"Close":22.51063,"Volume":82134711,"Adjusted":22.51063,"Date":"07/23/13"}
{"Open":22.5968,"High":22.67252,"Low":22.43341,"Close":22.48821,"Volume":83451629,"Adjusted":22.48821,"Date":"07/24/13"}
{"Open":22.2633,"High":22.33752,"Low":22.06928,"Close":22.10963,"Volume":120493954,"Adjusted":22.10963,"Date":"07/25/13"}
{"Open":22.09194,"High":22.16666,"Low":21.96766,"Close":22.0511,"Volume":71374530,"Adjusted":22.0511,"Date":"07/26/13"}
{"Open":22.03989,"High":22.28696,"Low":21.94001,"Close":21.97438,"Volume":75959652,"Adjusted":21.97438,"Date":"07/29/13"}
{"Open":22.05384,"High":22.30664,"Low":21.93951,"Close":22.18983,"Volume":70487217,"Adjusted":22.18983,"Date":"07/30/13"}
{"Open":22.24138,"High":22.32906,"Low":22.07177,"Close":22.11087,"Volume":87265872,"Adjusted":22.11087,"Date":"07/31/13"}
{"Open":22.29145,"High":22.5293,"Low":22.29145,"Close":22.52109,"Volume":85856610,"Adjusted":22.52109,"Date":"08/01/13"}
{"Open":22.50166,"High":22.59033,"Low":22.4364,"Close":22.57962,"Volume":68812965,"Adjusted":22.57962,"Date":"08/02/13"}
{"Open":22.55023,"High":22.55346,"Low":22.39605,"Close":22.54051,"Volume":52584363,"Adjusted":22.54051,"Date":"08/05/13"}
{"Open":22.53279,"High":22.65782,"Low":22.30963,"Close":22.33055,"Volume":60469809,"Adjusted":22.33055,"Date":"08/06/13"}
{"Open":22.29244,"High":22.37737,"Low":22.14425,"Close":22.1831,"Volume":55374783,"Adjusted":22.1831,"Date":"08/07/13"}
{"Open":22.30365,"High":22.31237,"Low":22.0496,"Close":22.23317,"Volume":59743096,"Adjusted":22.23317,"Date":"08/08/13"}
{"Open":22.18086,"High":22.3044,"Low":22.16691,"Close":22.17713,"Volume":53146462,"Adjusted":22.17713,"Date":"08/09/13"}
{"Open":22.0897,"High":22.09219,"Low":21.95894,"Close":22.05508,"Volume":55286453,"Adjusted":22.05508,"Date":"08/12/13"}
{"Open":22.08796,"High":22.12955,"Low":21.8232,"Close":21.94898,"Volume":57004870,"Adjusted":21.94898,"Date":"08/13/13"}
{"Open":21.87725,"High":21.92357,"Low":21.59805,"Close":21.66405,"Volume":83600184,"Adjusted":21.66405,"Date":"08/14/13"}
{"Open":21.5303,"High":21.54225,"Low":21.3699,"Close":21.41125,"Volume":75048249,"Adjusted":21.41125,"Date":"08/15/13"}
{"Open":21.45159,"High":21.48049,"Low":21.33354,"Close":21.34275,"Volume":67255147,"Adjusted":21.34275,"Date":"08/16/13"}
{"Open":21.36268,"High":21.71859,"Low":21.3562,"Close":21.56044,"Volume":72707508,"Adjusted":21.56044,"Date":"08/19/13"}
{"Open":21.62768,"High":21.72133,"Low":21.50788,"Close":21.55471,"Volume":49504863,"Adjusted":21.55471,"Date":"08/20/13"}
{"Open":21.68497,"High":21.84089,"Low":21.58161,"Close":21.65209,"Volume":70555472,"Adjusted":21.65209,"Date":"08/21/13"}
{"Open":21.73603,"High":21.78709,"Low":21.67501,"Close":21.76118,"Volume":34926424,"Adjusted":21.76118,"Date":"08/22/13"}
{"Open":21.8638,"High":21.86803,"Low":21.66255,"Close":21.67401,"Volume":43245489,"Adjusted":21.67401,"Date":"08/23/13"}
{"Open":21.66878,"High":21.79082,"Low":21.5704,"Close":21.57887,"Volume":42257801,"Adjusted":21.57887,"Date":"08/26/13"}
{"Open":21.41025,"High":21.51262,"Low":21.11834,"Close":21.17438,"Volume":69623993,"Adjusted":21.17438,"Date":"08/27/13"}
{"Open":21.17687,"High":21.30539,"Low":21.1151,"Close":21.13453,"Volume":53395392,"Adjusted":21.13453,"Date":"08/28/13"}
{"Open":21.14748,"High":21.42918,"Low":21.13553,"Close":21.30589,"Volume":59361671,"Adjusted":21.30589,"Date":"08/29/13"}
{"Open":21.31411,"High":21.3709,"Low":21.06006,"Close":21.09344,"Volume":74743109,"Adjusted":21.09344,"Date":"08/30/13"}
{"Open":21.27924,"High":21.57389,"Low":21.26903,"Close":21.42918,"Volume":82210996,"Adjusted":21.42918,"Date":"09/03/13"}
{"Open":21.42843,"High":21.75595,"Low":21.29942,"Close":21.70938,"Volume":81954037,"Adjusted":21.70938,"Date":"09/04/13"}
{"Open":21.75595,"High":21.91486,"Low":21.70888,"Close":21.90689,"Volume":51845604,"Adjusted":21.90689,"Date":"09/05/13"}
{"Open":21.97862,"High":22.01199,"Low":21.76193,"Close":21.90739,"Volume":62698130,"Adjusted":21.90739,"Date":"09/06/13"}
{"Open":22.01075,"High":22.16069,"Low":21.97812,"Close":22.11835,"Volume":49569103,"Adjusted":22.11835,"Date":"09/09/13"}
{"Open":22.16741,"High":22.21673,"Low":22.01747,"Close":22.13379,"Volume":51697050,"Adjusted":22.13379,"Date":"09/10/13"}
{"Open":22.13055,"High":22.34051,"Low":22.06928,"Close":22.32108,"Volume":64665477,"Adjusted":22.32108,"Date":"09/11/13"}
{"Open":22.35122,"High":22.36367,"Low":22.16716,"Close":22.24313,"Volume":43984248,"Adjusted":22.24313,"Date":"09/12/13"}
{"Open":22.27899,"High":22.30838,"Low":22.03839,"Close":22.14375,"Volume":53214717,"Adjusted":22.14375,"Date":"09/13/13"}
{"Open":22.32133,"High":22.34126,"Low":22.03914,"Close":22.11112,"Volume":53660381,"Adjusted":22.11112,"Date":"09/16/13"}
{"Open":22.10241,"High":22.12681,"Low":21.94275,"Close":22.07003,"Volume":50564822,"Adjusted":22.07003,"Date":"09/17/13"}
{"Open":22.076,"High":22.51486,"Low":21.99431,"Close":22.49867,"Volume":77678069,"Adjusted":22.49867,"Date":"09/18/13"}
{"Open":22.56517,"High":22.56517,"Low":22.30141,"Close":22.37588,"Volume":64155573,"Adjusted":22.37588,"Date":"09/19/13"}
{"Open":22.37588,"High":22.51884,"Low":22.30689,"Close":22.49344,"Volume":174463490,"Adjusted":22.49344,"Date":"09/20/13"}
{"Open":22.32009,"High":22.45558,"Low":22.04736,"Close":22.07974,"Volume":71362485,"Adjusted":22.07974,"Date":"09/23/13"}
{"Open":22.07974,"High":22.1694,"Low":21.95272,"Close":22.08821,"Volume":59694916,"Adjusted":22.08821,"Date":"09/24/13"}
{"Open":22.08098,"High":22.08098,"Low":21.80826,"Close":21.84885,"Volume":66207234,"Adjusted":21.84885,"Date":"09/25/13"}
{"Open":21.87551,"High":21.98634,"Low":21.79331,"Close":21.87227,"Volume":50584897,"Adjusted":21.87227,"Date":"09/26/13"}
{"Open":21.78883,"High":21.85608,"Low":21.70141,"Close":21.82793,"Volume":50540732,"Adjusted":21.82793,"Date":"09/27/13"}
{"Open":21.64587,"High":21.93877,"Low":21.62669,"Close":21.81598,"Volume":69154239,"Adjusted":21.81598,"Date":"09/30/13"}
{"Open":21.92407,"High":22.10888,"Low":21.91909,"Close":22.09219,"Volume":67644602,"Adjusted":22.09219,"Date":"10/01/13"}
{"Open":21.98584,"High":22.15097,"Low":21.86355,"Close":22.11685,"Volume":60036190,"Adjusted":22.11685,"Date":"10/02/13"}
{"Open":22.1171,"High":22.26903,"Low":21.72108,"Close":21.82046,"Volume":84997401,"Adjusted":21.82046,"Date":"10/03/13"}
{"Open":21.79331,"High":21.85583,"Low":21.66878,"Close":21.72731,"Volume":54523605,"Adjusted":21.72731,"Date":"10/04/13"}
{"Open":21.60527,"High":21.76816,"Low":21.52208,"Close":21.56268,"Volume":51937949,"Adjusted":21.56268,"Date":"10/07/13"}
{"Open":21.55222,"High":21.56866,"Low":21.21124,"Close":21.26205,"Volume":78039419,"Adjusted":21.26205,"Date":"10/08/13"}
{"Open":21.32706,"High":21.48572,"Low":20.9958,"Close":21.3166,"Volume":106449509,"Adjusted":21.3166,"Date":"10/09/13"}
{"Open":21.51535,"High":21.63964,"Low":21.42494,"Close":21.62494,"Volume":90550137,"Adjusted":21.62494,"Date":"10/10/13"}
{"Open":21.5699,"High":21.75546,"Low":21.55172,"Close":21.71834,"Volume":56567236,"Adjusted":21.71834,"Date":"10/11/13"}
{"Open":21.58559,"High":21.82445,"Low":21.55396,"Close":21.82096,"Volume":49930453,"Adjusted":21.82096,"Date":"10/14/13"}
{"Open":21.81224,"High":22.05807,"Low":21.76841,"Close":21.96791,"Volume":63914673,"Adjusted":21.96791,"Date":"10/15/13"}
{"Open":22.06405,"High":22.37439,"Low":22.01772,"Close":22.36691,"Volume":80604999,"Adjusted":22.36691,"Date":"10/16/13"}
{"Open":22.24138,"High":22.33877,"Low":22.06056,"Close":22.13678,"Volume":170902191,"Adjusted":22.13678,"Date":"10/17/13"}
{"Open":24.32333,"High":25.2917,"Low":24.25907,"Close":25.19083,"Volume":464390148,"Adjusted":25.19083,"Date":"10/18/13"}
{"Open":25.19207,"High":25.37987,"Low":24.89544,"Close":24.98884,"Volume":145675990,"Adjusted":24.98884,"Date":"10/21/13"}
{"Open":25.03118,"High":25.23043,"Low":24.80179,"Close":25.08099,"Volume":88675135,"Adjusted":25.08099,"Date":"10/22/13"}
{"Open":24.93155,"High":25.77215,"Low":24.92233,"Close":25.68896,"Volume":106927293,"Adjusted":25.68896,"Date":"10/23/13"}
{"Open":25.70042,"High":25.91711,"Low":25.52433,"Close":25.54301,"Volume":83997668,"Adjusted":25.54301,"Date":"10/24/13"}
{"Open":25.62445,"High":25.62445,"Low":25.17414,"Close":25.28522,"Volume":81524432,"Adjusted":25.28522,"Date":"10/25/13"}
{"Open":25.28522,"High":25.49021,"Low":25.23018,"Close":25.28024,"Volume":46521724,"Adjusted":25.28024,"Date":"10/28/13"}
{"Open":25.38236,"High":25.82669,"Low":25.24288,"Close":25.80926,"Volume":64440637,"Adjusted":25.80926,"Date":"10/29/13"}
{"Open":25.8389,"High":25.84089,"Low":25.55422,"Close":25.6643,"Volume":53162522,"Adjusted":25.6643,"Date":"10/30/13"}
{"Open":25.62719,"High":25.94077,"Low":25.50366,"Close":25.66829,"Volume":65845885,"Adjusted":25.66829,"Date":"10/31/13"}
{"Open":25.69843,"High":25.80328,"Low":25.5318,"Close":25.58012,"Volume":51524405,"Adjusted":25.58012,"Date":"11/01/13"}
{"Open":25.6912,"High":25.71287,"Low":25.45534,"Close":25.55696,"Volume":45722740,"Adjusted":25.55696,"Date":"11/04/13"}
{"Open":25.41349,"High":25.69494,"Low":25.34052,"Close":25.44263,"Volume":47433127,"Adjusted":25.44263,"Date":"11/05/13"}
{"Open":25.54425,"High":25.57912,"Low":25.28946,"Close":25.47327,"Volume":36652871,"Adjusted":25.47327,"Date":"11/06/13"}
{"Open":25.46978,"High":25.50266,"Low":25.09693,"Close":25.10465,"Volume":67435822,"Adjusted":25.10465,"Date":"11/07/13"}
{"Open":25.12458,"High":25.36742,"Low":25.11835,"Close":25.3059,"Volume":51825529,"Adjusted":25.3059,"Date":"11/08/13"}
{"Open":25.14351,"High":25.30341,"Low":25.1059,"Close":25.1704,"Volume":44670812,"Adjusted":25.1704,"Date":"11/11/13"}
{"Open":25.09842,"High":25.344,"Low":25.03118,"Close":25.20004,"Volume":48906630,"Adjusted":25.20004,"Date":"11/12/13"}
{"Open":25.07476,"High":25.72483,"Low":25.06854,"Close":25.71536,"Volume":63412799,"Adjusted":25.71536,"Date":"11/13/13"}
{"Open":25.75148,"High":25.89668,"Low":25.66256,"Close":25.78411,"Volume":46842923,"Adjusted":25.78411,"Date":"11/14/13"}
{"Open":25.77514,"High":25.8531,"Low":25.66156,"Close":25.74251,"Volume":51243355,"Adjusted":25.74251,"Date":"11/15/13"}
{"Open":25.79706,"High":26.12059,"Low":25.63491,"Close":25.69245,"Volume":70651832,"Adjusted":25.69245,"Date":"11/18/13"}
{"Open":25.69668,"High":25.77215,"Low":25.48074,"Close":25.53429,"Volume":45433661,"Adjusted":25.53429,"Date":"11/19/13"}
{"Open":25.6526,"High":25.73753,"Low":25.41374,"Close":25.46231,"Volume":38692487,"Adjusted":25.46231,"Date":"11/20/13"}
{"Open":25.57912,"High":25.86082,"Low":25.55422,"Close":25.75521,"Volume":43835693,"Adjusted":25.75521,"Date":"11/21/13"}
{"Open":25.73902,"High":25.80752,"Low":25.63442,"Close":25.70092,"Volume":50356042,"Adjusted":25.70092,"Date":"11/22/13"}
{"Open":25.83217,"High":26.23143,"Low":25.77887,"Close":26.05061,"Volume":64761837,"Adjusted":26.05061,"Date":"11/25/13"}
{"Open":26.11711,"High":26.4384,"Low":25.97614,"Close":26.36144,"Volume":91794785,"Adjusted":26.36144,"Date":"11/26/13"}
{"Open":26.4516,"High":26.6003,"Low":26.40104,"Close":26.4785,"Volume":45112461,"Adjusted":26.4785,"Date":"11/27/13"}
{"Open":26.45484,"High":26.56592,"Low":26.38734,"Close":26.39083,"Volume":47890836,"Adjusted":26.39083,"Date":"11/29/13"}
{"Open":26.48846,"High":26.5592,"Low":26.1709,"Close":26.26356,"Volume":55133884,"Adjusted":26.26356,"Date":"12/02/13"}
{"Open":26.17564,"High":26.48672,"Low":26.12757,"Close":26.23317,"Volume":67295297,"Adjusted":26.23317,"Date":"12/03/13"}
{"Open":26.1861,"High":26.50017,"Low":26.15198,"Close":26.35571,"Volume":47842656,"Adjusted":26.35571,"Date":"12/04/13"}
{"Open":26.3313,"High":26.39257,"Low":26.17912,"Close":26.33479,"Volume":45517975,"Adjusted":26.33479,"Date":"12/05/13"}
{"Open":26.64488,"High":26.65011,"Low":26.40303,"Close":26.64687,"Volume":57366220,"Adjusted":26.64687,"Date":"12/06/13"}
{"Open":26.67477,"High":26.95671,"Low":26.60079,"Close":26.85285,"Volume":59526286,"Adjusted":26.85285,"Date":"12/09/13"}
{"Open":26.80329,"High":27.20578,"Low":26.79083,"Close":27.01524,"Volume":74433955,"Adjusted":27.01524,"Date":"12/10/13"}
{"Open":27.08348,"High":27.18112,"Low":26.77888,"Close":26.83168,"Volume":68728650,"Adjusted":26.83168,"Date":"12/11/13"}
{"Open":26.88847,"High":26.9724,"Low":26.6252,"Close":26.64911,"Volume":64099363,"Adjusted":26.64911,"Date":"12/12/13"}
{"Open":26.78461,"High":26.80677,"Low":26.34849,"Close":26.42072,"Volume":86820208,"Adjusted":26.42072,"Date":"12/13/13"}
{"Open":26.50067,"High":26.76692,"Low":26.45111,"Close":26.72433,"Volume":64320188,"Adjusted":26.72433,"Date":"12/16/13"}
{"Open":26.72035,"High":26.9181,"Low":26.60976,"Close":26.64662,"Volume":61658247,"Adjusted":26.64662,"Date":"12/17/13"}
{"Open":26.69619,"High":27.02246,"Low":26.37713,"Close":27.01748,"Volume":88743390,"Adjusted":27.01748,"Date":"12/18/13"}
{"Open":26.91835,"High":27.19781,"Low":26.87626,"Close":27.05409,"Volume":66877738,"Adjusted":27.05409,"Date":"12/19/13"}
{"Open":27.1059,"High":27.42645,"Low":27.09843,"Close":27.41275,"Volume":130953011,"Adjusted":27.41275,"Date":"12/20/13"}
{"Open":27.59258,"High":27.79083,"Low":27.52483,"Close":27.7734,"Volume":69122119,"Adjusted":27.7734,"Date":"12/23/13"}
{"Open":27.77016,"High":27.77688,"Low":27.59905,"Close":27.6922,"Volume":29478078,"Adjusted":27.6922,"Date":"12/24/13"}
{"Open":27.74625,"High":27.87053,"Low":27.61375,"Close":27.83218,"Volume":53712576,"Adjusted":27.83218,"Date":"12/26/13"}
{"Open":27.89544,"High":27.90241,"Low":27.7196,"Close":27.85559,"Volume":63023345,"Adjusted":27.85559,"Date":"12/27/13"}
{"Open":27.90391,"High":27.90789,"Low":27.62197,"Close":27.63293,"Volume":49629328,"Adjusted":27.63293,"Date":"12/30/13"}
{"Open":27.70217,"High":27.92035,"Low":27.55322,"Close":27.91312,"Volume":54519590,"Adjusted":27.91312,"Date":"12/31/13"}
{"Open":27.78237,"High":27.8394,"Low":27.60304,"Close":27.72408,"Volume":73129082,"Adjusted":27.72408,"Date":"01/02/14"}
{"Open":27.77091,"High":27.81898,"Low":27.5201,"Close":27.52184,"Volume":66917888,"Adjusted":27.52184,"Date":"01/03/14"}
{"Open":27.72134,"High":27.86705,"Low":27.55771,"Close":27.82869,"Volume":71037271,"Adjusted":27.82869,"Date":"01/06/14"}
{"Open":28.01997,"High":28.38585,"Low":27.92433,"Close":28.36518,"Volume":102486711,"Adjusted":28.36518,"Date":"01/07/14"}
{"Open":28.54301,"High":28.57589,"Low":28.22645,"Close":28.42421,"Volume":90036218,"Adjusted":28.42421,"Date":"01/08/14"}
{"Open":28.47925,"High":28.49868,"Low":28.03392,"Close":28.15048,"Volume":83692529,"Adjusted":28.15048,"Date":"01/09/14"}
{"Open":28.37066,"High":28.37066,"Low":27.95148,"Close":28.14899,"Volume":86061375,"Adjusted":28.14899,"Date":"01/10/14"}
{"Open":28.05659,"High":28.56568,"Low":27.82495,"Close":27.96966,"Volume":97118665,"Adjusted":27.96966,"Date":"01/13/14"}
{"Open":28.34252,"High":28.66755,"Low":28.09694,"Close":28.6277,"Volume":99676216,"Adjusted":28.6277,"Date":"01/14/14"}
{"Open":28.71711,"High":28.76717,"Low":28.48797,"Close":28.60827,"Volume":78300393,"Adjusted":28.60827,"Date":"01/15/14"}
{"Open":28.62022,"High":28.84015,"Low":28.59283,"Close":28.79756,"Volume":67608467,"Adjusted":28.79756,"Date":"01/16/14"}
{"Open":28.81325,"High":28.9074,"Low":28.49818,"Close":28.65584,"Volume":108457005,"Adjusted":28.65584,"Date":"01/17/14"}
{"Open":28.91487,"High":28.99133,"Low":28.67502,"Close":28.98386,"Volume":79492846,"Adjusted":28.98386,"Date":"01/21/14"}
{"Open":29.05634,"High":29.08822,"Low":28.86331,"Close":29.01674,"Volume":63091600,"Adjusted":29.01674,"Date":"01/22/14"}
{"Open":28.89171,"High":28.95372,"Low":28.75148,"Close":28.8942,"Volume":78256228,"Adjusted":28.8942,"Date":"01/23/14"}
{"Open":28.6678,"High":28.73106,"Low":27.97016,"Close":27.99083,"Volume":156283602,"Adjusted":27.99083,"Date":"01/24/14"}
{"Open":28.04737,"High":28.05733,"Low":26.95571,"Close":27.42794,"Volume":174796734,"Adjusted":27.42794,"Date":"01/27/14"}
{"Open":27.65434,"High":28.03865,"Low":27.64488,"Close":27.97041,"Volume":88739375,"Adjusted":27.97041,"Date":"01/28/14"}
{"Open":27.87352,"High":27.93903,"Low":27.38286,"Close":27.56966,"Volume":95552818,"Adjusted":27.56966,"Date":"01/29/14"}
{"Open":28.51811,"High":28.70466,"Low":28.07601,"Close":28.27875,"Volume":204419353,"Adjusted":28.27875,"Date":"01/30/14"}
{"Open":29.1744,"High":29.55273,"Low":28.67079,"Close":29.414,"Volume":223486554,"Adjusted":29.414,"Date":"01/31/14"}
{"Open":29.36991,"High":29.43268,"Low":28.19457,"Close":28.22994,"Volume":183449044,"Adjusted":28.22994,"Date":"02/03/14"}
{"Open":28.34351,"High":28.76717,"Low":28.3191,"Close":28.34775,"Volume":112897588,"Adjusted":28.34775,"Date":"02/04/14"}
{"Open":28.47776,"High":28.66182,"Low":28.09519,"Close":28.47327,"Volume":96139007,"Adjusted":28.47327,"Date":"02/05/14"}
{"Open":28.67079,"High":28.89569,"Low":28.58162,"Close":28.89071,"Volume":78155853,"Adjusted":28.89071,"Date":"02/06/14"}
{"Open":29.08174,"High":29.33754,"Low":28.90565,"Close":29.32608,"Volume":105843245,"Adjusted":29.32608,"Date":"02/07/14"}
{"Open":29.1856,"High":29.44962,"Low":29.11637,"Close":29.21375,"Volume":78099643,"Adjusted":29.21375,"Date":"02/10/14"}
{"Open":29.39407,"High":29.68548,"Low":29.19582,"Close":29.64339,"Volume":82339476,"Adjusted":29.64339,"Date":"02/11/14"}
{"Open":29.614,"High":29.63891,"Low":29.42421,"Close":29.55647,"Volume":69238554,"Adjusted":29.55647,"Date":"02/12/14"}
{"Open":29.40852,"High":29.88548,"Low":29.38137,"Close":29.88548,"Volume":73731331,"Adjusted":29.88548,"Date":"02/13/14"}
{"Open":29.77863,"High":29.99731,"Low":29.70864,"Close":29.95771,"Volume":87795852,"Adjusted":29.95771,"Date":"02/14/14"}
{"Open":29.92309,"High":30.20852,"Low":29.88797,"Close":30.15896,"Volume":84672187,"Adjusted":30.15896,"Date":"02/18/14"}
{"Open":30.01998,"High":30.11761,"Low":29.82571,"Close":29.94625,"Volume":84459392,"Adjusted":29.94625,"Date":"02/19/14"}
{"Open":29.96618,"High":30.05958,"Low":29.89345,"Close":29.99034,"Volume":68287001,"Adjusted":29.99034,"Date":"02/20/14"}
{"Open":30.08249,"High":30.1338,"Low":29.95871,"Close":29.98237,"Volume":74771214,"Adjusted":29.98237,"Date":"02/21/14"}
{"Open":30.02147,"High":30.39009,"Low":30.015,"Close":30.19955,"Volume":67223027,"Adjusted":30.19955,"Date":"02/24/14"}
{"Open":30.28498,"High":30.49818,"Low":30.1475,"Close":30.3861,"Volume":57763704,"Adjusted":30.3861,"Date":"02/25/14"}
{"Open":30.48573,"High":30.60728,"Low":30.23069,"Close":30.39034,"Volume":79585191,"Adjusted":30.39034,"Date":"02/26/14"}
{"Open":30.34601,"High":30.49146,"Low":30.31163,"Close":30.36643,"Volume":50588912,"Adjusted":30.36643,"Date":"02/27/14"}
{"Open":30.39457,"High":30.49046,"Low":30.04289,"Close":30.27776,"Volume":92890878,"Adjusted":30.27776,"Date":"02/28/14"}
{"Open":30.05609,"High":30.08324,"Low":29.69221,"Close":29.95497,"Volume":84507572,"Adjusted":29.95497,"Date":"03/03/14"}
{"Open":30.26157,"High":30.28648,"Low":30.12459,"Close":30.25933,"Volume":58928052,"Adjusted":30.25933,"Date":"03/04/14"}
{"Open":30.26282,"High":30.46282,"Low":30.17216,"Close":30.34277,"Volume":49597208,"Adjusted":30.34277,"Date":"03/05/14"}
{"Open":30.44289,"High":30.53928,"Low":30.35124,"Close":30.37639,"Volume":50914126,"Adjusted":30.37639,"Date":"03/06/14"}
{"Open":30.55547,"High":30.5602,"Low":30.1729,"Close":30.25634,"Volume":60831159,"Adjusted":30.25634,"Date":"03/07/14"}
{"Open":30.27876,"High":30.32733,"Low":29.98984,"Close":30.17614,"Volume":48766105,"Adjusted":30.17614,"Date":"03/10/14"}
{"Open":30.23094,"High":30.24464,"Low":29.80429,"Close":29.88772,"Volume":68776830,"Adjusted":29.88772,"Date":"03/11/14"}
{"Open":29.79831,"High":30.08349,"Low":29.4942,"Close":30.06979,"Volume":78866507,"Adjusted":30.06979,"Date":"03/12/14"}
{"Open":30.08598,"High":30.14949,"Low":29.50839,"Close":29.61549,"Volume":94175675,"Adjusted":29.61549,"Date":"03/13/14"}
{"Open":29.4394,"High":29.66058,"Low":29.20379,"Close":29.21051,"Volume":92099924,"Adjusted":29.21051,"Date":"03/14/14"}
{"Open":29.37116,"High":29.815,"Low":29.34277,"Close":29.69121,"Volume":86808163,"Adjusted":29.69121,"Date":"03/17/14"}
{"Open":29.75522,"High":30.17515,"Low":29.71512,"Close":30.16842,"Volume":72872123,"Adjusted":30.16842,"Date":"03/18/14"}
{"Open":30.18187,"High":30.1866,"Low":29.74874,"Close":29.86929,"Volume":64757822,"Adjusted":29.86929,"Date":"03/19/14"}
{"Open":29.88673,"High":30.12733,"Low":29.77241,"Close":29.81724,"Volume":67640587,"Adjusted":29.81724,"Date":"03/20/14"}
{"Open":30.04513,"High":30.12782,"Low":29.45086,"Close":29.46556,"Volume":128821050,"Adjusted":29.46556,"Date":"03/21/14"}
{"Open":29.4942,"High":29.51188,"Low":28.54177,"Close":28.84015,"Volume":121939352,"Adjusted":28.84015,"Date":"03/24/14"}
{"Open":29.04115,"High":29.13679,"Low":28.56792,"Close":28.85983,"Volume":96769361,"Adjusted":28.85983,"Date":"03/25/14"}
{"Open":28.94177,"High":29.17988,"Low":28.18187,"Close":28.19357,"Volume":103586819,"Adjusted":28.19357,"Date":"03/26/14"}
{"Open":28.32224,"High":28.32224,"Low":27.57031,"Close":27.84655,"Volume":262719,"Adjusted":27.84655,"Date":"03/27/14"}
{"Open":27.98317,"High":28.24396,"Low":27.85702,"Close":27.92284,"Volume":824257,"Adjusted":27.92284,"Date":"03/28/14"}
{"Open":28.26689,"High":28.27238,"Low":27.77026,"Close":27.77225,"Volume":216593,"Adjusted":27.77225,"Date":"03/31/14"}
{"Open":27.85901,"High":28.34468,"Low":27.85901,"Close":28.28036,"Volume":158434,"Adjusted":28.28036,"Date":"04/01/14"}
{"Open":29.91736,"High":30.1587,"Low":28.03254,"Close":28.27238,"Volume":2942055,"Adjusted":28.27238,"Date":"04/02/14"}
{"Open":28.41449,"High":29.2836,"Low":28.12927,"Close":28.409,"Volume":101983228,"Adjusted":28.409,"Date":"04/03/14"}
{"Open":28.65383,"High":28.8094,"Low":27.07566,"Close":27.08265,"Volume":127386783,"Adjusted":27.08265,"Date":"04/04/14"}
{"Open":26.96297,"High":27.34891,"Low":26.28533,"Close":26.83383,"Volume":88033033,"Adjusted":26.83383,"Date":"04/07/14"}
{"Open":27.05572,"High":27.67402,"Low":27.00635,"Close":27.66903,"Volume":63024560,"Adjusted":27.66903,"Date":"04/08/14"}
{"Open":27.90439,"High":28.1911,"Low":27.5718,"Close":28.12977,"Volume":66616395,"Adjusted":28.12977,"Date":"04/09/14"}
{"Open":28.17265,"High":28.17265,"Low":26.92109,"Close":26.97344,"Volume":80737057,"Adjusted":26.97344,"Date":"04/10/14"}
{"Open":26.55459,"High":26.92607,"Low":26.25442,"Close":26.45736,"Volume":78496923,"Adjusted":26.45736,"Date":"04/11/14"}
{"Open":26.83881,"High":27.13051,"Low":26.4055,"Close":26.5531,"Volume":51501009,"Adjusted":26.5531,"Date":"04/14/14"}
{"Open":26.76751,"High":26.84879,"Low":25.85202,"Close":26.74856,"Volume":77101101,"Adjusted":26.74856,"Date":"04/15/14"}
{"Open":27.07566,"High":27.77375,"Low":26.92607,"Close":27.75081,"Volume":97865955,"Adjusted":27.75081,"Date":"04/16/14"}
{"Open":27.36537,"High":27.39977,"Low":26.48479,"Close":26.73161,"Volume":136190888,"Adjusted":26.73161,"Date":"04/17/14"}
{"Open":26.73161,"High":26.76153,"Low":26.20805,"Close":26.35863,"Volume":51334553,"Adjusted":26.35863,"Date":"04/21/14"}
{"Open":26.35963,"High":26.78795,"Low":26.30328,"Close":26.66729,"Volume":47307527,"Adjusted":26.66729,"Date":"04/22/14"}
{"Open":26.61642,"High":26.62041,"Low":26.24046,"Close":26.27486,"Volume":41046384,"Adjusted":26.27486,"Date":"04/23/14"}
{"Open":26.43093,"High":26.50972,"Low":26.03452,"Close":26.18611,"Volume":37663121,"Adjusted":26.18611,"Date":"04/24/14"}
{"Open":26.05397,"High":26.16317,"Low":25.70044,"Close":25.73833,"Volume":42007014,"Adjusted":25.73833,"Date":"04/25/14"}
{"Open":25.7882,"High":25.859,"Low":25.07117,"Close":25.7867,"Volume":66710653,"Adjusted":25.7867,"Date":"04/28/14"}
{"Open":25.77424,"High":26.40052,"Low":25.74532,"Close":26.31276,"Volume":53981801,"Adjusted":26.31276,"Date":"04/29/14"}
{"Open":26.30777,"High":26.32772,"Low":26.05447,"Close":26.2609,"Volume":35023895,"Adjusted":26.2609,"Date":"04/30/14"}
{"Open":26.28334,"High":26.57354,"Low":26.12228,"Close":26.49476,"Volume":38110345,"Adjusted":26.49476,"Date":"05/01/14"}
{"Open":26.61493,"High":26.6269,"Low":26.20854,"Close":26.32423,"Volume":33770463,"Adjusted":26.32423,"Date":"05/02/14"}
{"Open":26.16915,"High":26.37259,"Low":25.99463,"Close":26.31824,"Volume":20482080,"Adjusted":26.31824,"Date":"05/05/14"}
{"Open":26.1896,"High":26.26838,"Low":25.68249,"Close":25.68648,"Volume":33780490,"Adjusted":25.68648,"Date":"05/06/14"}
{"Open":25.71889,"High":25.76327,"Low":25.0961,"Close":25.42819,"Volume":64486563,"Adjusted":25.42819,"Date":"05/07/14"}
{"Open":25.35339,"High":25.79069,"Low":25.25317,"Close":25.48005,"Volume":40426688,"Adjusted":25.48005,"Date":"05/08/14"}
{"Open":25.46758,"High":25.92383,"Low":25.14098,"Close":25.86549,"Volume":48789585,"Adjusted":25.86549,"Date":"05/09/14"}
{"Open":26.10383,"High":26.43692,"Low":25.87945,"Close":26.42345,"Volume":38250730,"Adjusted":26.42345,"Date":"05/12/14"}
{"Open":26.47182,"High":26.73011,"Low":26.40301,"Close":26.58152,"Volume":33068541,"Adjusted":26.58152,"Date":"05/13/14"}
{"Open":26.57703,"High":26.57703,"Low":26.19259,"Close":26.2604,"Volume":23835261,"Adjusted":26.2604,"Date":"05/14/14"}
{"Open":26.21303,"High":26.22151,"Low":25.80017,"Close":25.92781,"Volume":34087331,"Adjusted":25.92781,"Date":"05/15/14"}
{"Open":25.99812,"High":26.01857,"Low":25.70144,"Close":25.96023,"Volume":29705333,"Adjusted":25.96023,"Date":"05/16/14"}
{"Open":25.91385,"High":26.41647,"Low":25.80829,"Close":26.3706,"Volume":25555972,"Adjusted":26.3706,"Date":"05/19/14"}
{"Open":26.41448,"High":26.73809,"Low":26.24295,"Close":26.41598,"Volume":35695734,"Adjusted":26.41598,"Date":"05/20/14"}
{"Open":26.57205,"High":26.88534,"Low":26.52268,"Close":26.87322,"Volume":23925508,"Adjusted":26.87322,"Date":"05/21/14"}
{"Open":26.98242,"High":27.30503,"Low":26.96497,"Close":27.17838,"Volume":32316482,"Adjusted":27.17838,"Date":"05/22/14"}
{"Open":27.28808,"High":27.60621,"Low":27.11057,"Close":27.55934,"Volume":38643806,"Adjusted":27.55934,"Date":"05/23/14"}
{"Open":27.72388,"High":28.22252,"Low":27.64161,"Close":28.22002,"Volume":42083223,"Adjusted":28.22002,"Date":"05/27/14"}
{"Open":28.15121,"High":28.31426,"Low":27.9732,"Close":28.00711,"Volume":33040464,"Adjusted":28.00711,"Date":"05/28/14"}
{"Open":28.09038,"High":28.12279,"Low":27.85901,"Close":27.92733,"Volume":27082150,"Adjusted":27.92733,"Date":"05/29/14"}
{"Open":27.96323,"High":27.99065,"Low":27.7194,"Close":27.91785,"Volume":35422988,"Adjusted":27.91785,"Date":"05/30/14"}
{"Open":27.95824,"High":27.96821,"Low":27.21179,"Close":27.62067,"Volume":28700582,"Adjusted":27.62067,"Date":"06/02/14"}
{"Open":27.47407,"High":27.54139,"Low":27.05322,"Close":27.1724,"Volume":37332215,"Adjusted":27.1724,"Date":"06/03/14"}
{"Open":27.00087,"High":27.3554,"Low":26.86375,"Close":27.15844,"Volume":36329469,"Adjusted":27.15844,"Date":"06/04/14"}
{"Open":27.2452,"High":27.67153,"Low":27.14796,"Close":27.61917,"Volume":33782496,"Adjusted":27.61917,"Date":"06/05/14"}
{"Open":27.8266,"High":27.8266,"Low":27.37135,"Close":27.74034,"Volume":34735104,"Adjusted":27.74034,"Date":"06/06/14"}
{"Open":27.78123,"High":28.06794,"Low":27.72588,"Close":28.02905,"Volume":29350361,"Adjusted":28.02905,"Date":"06/09/14"}
{"Open":27.94877,"High":28.10284,"Low":27.81862,"Close":27.95076,"Volume":27034019,"Adjusted":27.95076,"Date":"06/10/14"}
{"Open":27.82361,"High":27.91735,"Low":27.67502,"Close":27.8655,"Volume":22002242,"Adjusted":27.8655,"Date":"06/11/14"}
{"Open":27.78871,"High":27.82311,"Low":27.34792,"Close":27.49202,"Volume":29169867,"Adjusted":27.49202,"Date":"06/12/14"}
{"Open":27.5374,"High":27.53939,"Low":27.20331,"Close":27.51246,"Volume":24410836,"Adjusted":27.51246,"Date":"06/13/14"}
{"Open":27.38781,"High":27.40576,"Low":27.00187,"Close":27.13949,"Volume":34051232,"Adjusted":27.13949,"Date":"06/16/14"}
{"Open":27.1355,"High":27.19135,"Low":26.89267,"Close":27.07616,"Volume":28891103,"Adjusted":27.07616,"Date":"06/17/14"}
{"Open":27.16841,"High":27.60222,"Low":27.12553,"Close":27.59274,"Volume":34835379,"Adjusted":27.59274,"Date":"06/18/14"}
{"Open":27.63613,"High":27.67402,"Low":27.35041,"Close":27.66903,"Volume":49136535,"Adjusted":27.66903,"Date":"06/19/14"}
{"Open":27.76627,"High":27.80267,"Low":27.44425,"Close":27.74183,"Volume":90166875,"Adjusted":27.74183,"Date":"06/20/14"}
{"Open":27.6815,"High":28.17265,"Low":27.63662,"Close":28.17016,"Volume":30736155,"Adjusted":28.17016,"Date":"06/23/14"}
{"Open":28.18213,"High":28.55391,"Low":27.9737,"Close":28.1537,"Volume":44142862,"Adjusted":28.1537,"Date":"06/24/14"}
{"Open":28.18562,"High":28.9186,"Low":28.18362,"Close":28.85328,"Volume":39387843,"Adjusted":28.85328,"Date":"06/25/14"}
{"Open":28.97046,"High":29.04276,"Low":28.51421,"Close":28.72115,"Volume":34839390,"Adjusted":28.72115,"Date":"06/26/14"}
{"Open":28.77999,"High":28.91412,"Low":28.61145,"Close":28.78298,"Volume":44738493,"Adjusted":28.78298,"Date":"06/27/14"}
{"Open":28.85378,"High":28.89916,"Low":28.65882,"Close":28.68525,"Volume":26275943,"Adjusted":28.68525,"Date":"06/30/14"}
{"Open":28.83683,"High":29.14,"Low":28.75356,"Close":29.05373,"Volume":28959290,"Adjusted":29.05373,"Date":"07/01/14"}
{"Open":29.08764,"High":29.19185,"Low":28.94004,"Close":29.03703,"Volume":21127848,"Adjusted":29.03703,"Date":"07/02/14"}
{"Open":29.08764,"High":29.17041,"Low":28.96647,"Close":29.15645,"Volume":14283107,"Adjusted":29.15645,"Date":"07/03/14"}
{"Open":29.10808,"High":29.24122,"Low":28.90015,"Close":29.03279,"Volume":21292298,"Adjusted":29.03279,"Date":"07/07/14"}
{"Open":28.80392,"High":28.89706,"Low":28.22925,"Close":28.47632,"Volume":38190565,"Adjusted":28.47632,"Date":"07/08/14"}
{"Open":28.50075,"High":28.75705,"Low":28.39085,"Close":28.72514,"Volume":22335153,"Adjusted":28.72514,"Date":"07/09/14"}
{"Open":28.21803,"High":28.75056,"Low":28.17315,"Close":28.47682,"Volume":27134293,"Adjusted":28.47682,"Date":"07/10/14"}
{"Open":28.51721,"High":28.96298,"Low":28.49277,"Close":28.87971,"Volume":32434806,"Adjusted":28.87971,"Date":"07/11/14"}
{"Open":29.05024,"High":29.18039,"Low":28.82237,"Close":29.16343,"Volume":37081529,"Adjusted":29.16343,"Date":"07/14/14"}
{"Open":29.20681,"High":29.21005,"Low":28.74907,"Close":29.15894,"Volume":32460877,"Adjusted":29.15894,"Date":"07/15/14"}
{"Open":29.3195,"High":29.33945,"Low":29.0303,"Close":29.05323,"Volume":27942506,"Adjusted":29.05323,"Date":"07/16/14"}
{"Open":28.89716,"High":28.96996,"Low":28.35266,"Close":28.60796,"Volume":60331186,"Adjusted":28.60796,"Date":"07/17/14"}
{"Open":29.56882,"High":29.7583,"Low":29.02032,"Close":29.67253,"Volume":80283816,"Adjusted":29.67253,"Date":"07/18/14"}
{"Open":29.50649,"High":29.63863,"Low":29.18153,"Close":29.3928,"Volume":41242922,"Adjusted":29.3928,"Date":"07/21/14"}
{"Open":29.45513,"High":29.90041,"Low":29.44915,"Close":29.65558,"Volume":33983045,"Adjusted":29.65558,"Date":"07/22/14"}
{"Open":29.58029,"High":29.81066,"Low":29.54389,"Close":29.71741,"Volume":24663528,"Adjusted":29.71741,"Date":"07/23/14"}
{"Open":29.74085,"High":29.89293,"Low":29.50749,"Close":29.58627,"Volume":20702684,"Adjusted":29.58627,"Date":"07/24/14"}
{"Open":29.43917,"High":29.51197,"Low":29.27114,"Close":29.37036,"Volume":18649061,"Adjusted":29.37036,"Date":"07/25/14"}
{"Open":29.32299,"High":29.54389,"Low":29.1576,"Close":29.44915,"Volume":19736037,"Adjusted":29.44915,"Date":"07/28/14"}
{"Open":29.3569,"High":29.40427,"Low":29.09587,"Close":29.20033,"Volume":26997920,"Adjusted":29.20033,"Date":"07/29/14"}
{"Open":29.2472,"High":29.3943,"Low":29.12005,"Close":29.29058,"Volume":20329662,"Adjusted":29.29058,"Date":"07/30/14"}
{"Open":28.95052,"High":29.1026,"Low":28.42197,"Close":28.50175,"Volume":42055146,"Adjusted":28.50175,"Date":"07/31/14"}
{"Open":28.44191,"High":28.71915,"Low":28.06545,"Close":28.22601,"Volume":39105069,"Adjusted":28.22601,"Date":"08/01/14"}
{"Open":28.3741,"High":28.68873,"Low":28.12778,"Close":28.57904,"Volume":28546159,"Adjusted":28.57904,"Date":"08/04/14"}
{"Open":28.42446,"High":28.5207,"Low":28.05348,"Close":28.17614,"Volume":31024946,"Adjusted":28.17614,"Date":"08/05/14"}
{"Open":28.01209,"High":28.45687,"Low":27.92334,"Close":28.24116,"Volume":26687069,"Adjusted":28.24116,"Date":"08/06/14"}
{"Open":28.32224,"High":28.41648,"Low":27.97819,"Close":28.09088,"Volume":22218835,"Adjusted":28.09088,"Date":"08/07/14"}
{"Open":28.10085,"High":28.43443,"Low":27.94079,"Close":28.36064,"Volume":29895854,"Adjusted":28.36064,"Date":"08/08/14"}
{"Open":28.42147,"High":28.4464,"Low":28.22252,"Close":28.31626,"Volume":24294518,"Adjusted":28.31626,"Date":"08/11/14"}
{"Open":28.14872,"High":28.21753,"Low":27.96722,"Close":28.05946,"Volume":30840441,"Adjusted":28.05946,"Date":"08/12/14"}
{"Open":28.28784,"High":28.67128,"Low":28.21005,"Close":28.66031,"Volume":28784812,"Adjusted":28.66031,"Date":"08/13/14"}
{"Open":28.73012,"High":28.81589,"Low":28.46585,"Close":28.65383,"Volume":19709966,"Adjusted":28.65383,"Date":"08/14/14"}
{"Open":28.81389,"High":28.88968,"Low":28.4479,"Close":28.59549,"Volume":30383189,"Adjusted":28.59549,"Date":"08/15/14"}
{"Open":28.72663,"High":29.14548,"Low":28.72115,"Close":29.0283,"Volume":25682318,"Adjusted":29.0283,"Date":"08/18/14"}
{"Open":29.16991,"High":29.28659,"Low":29.12005,"Close":29.26266,"Volume":19573592,"Adjusted":29.26266,"Date":"08/19/14"}
{"Open":29.21379,"High":29.25468,"Low":29.04875,"Close":29.14448,"Volume":20734771,"Adjusted":29.14448,"Date":"08/20/14"}
{"Open":29.11108,"High":29.14498,"Low":28.97744,"Close":29.08864,"Volume":18296094,"Adjusted":29.08864,"Date":"08/21/14"}
{"Open":29.09961,"High":29.18168,"Low":28.95251,"Close":29.04825,"Volume":15781209,"Adjusted":29.04825,"Date":"08/22/14"}
{"Open":29.15595,"High":29.16991,"Low":28.87074,"Close":28.93057,"Volume":27228551,"Adjusted":28.93057,"Date":"08/25/14"}
{"Open":28.98343,"High":29.01035,"Low":28.75007,"Close":28.81389,"Volume":32793789,"Adjusted":28.81389,"Date":"08/26/14"}
{"Open":28.78447,"High":28.8453,"Low":28.4271,"Close":28.47183,"Volume":34067276,"Adjusted":28.47183,"Date":"08/27/14"}
{"Open":28.40003,"High":28.58402,"Low":28.27736,"Close":28.38208,"Volume":25858801,"Adjusted":28.38208,"Date":"08/28/14"}
{"Open":28.48829,"High":28.52369,"Low":28.27582,"Close":28.50175,"Volume":21675347,"Adjusted":28.50175,"Date":"08/29/14"}
{"Open":28.51421,"High":28.8124,"Low":28.4813,"Close":28.78746,"Volume":31568434,"Adjusted":28.78746,"Date":"09/02/14"}
{"Open":28.9206,"High":29.06969,"Low":28.67128,"Close":28.81788,"Volume":24302540,"Adjusted":28.81788,"Date":"09/03/14"}
{"Open":28.9206,"High":29.21978,"Low":28.8817,"Close":29.01933,"Volume":29163850,"Adjusted":29.01933,"Date":"09/04/14"}
{"Open":29.11905,"High":29.2472,"Low":29.01783,"Close":29.22377,"Volume":32647388,"Adjusted":29.22377,"Date":"09/05/14"}
{"Open":29.24969,"High":29.50749,"Low":29.23474,"Close":29.40527,"Volume":28620362,"Adjusted":29.40527,"Date":"09/08/14"}
{"Open":29.36438,"High":29.36937,"Low":28.9206,"Close":28.97096,"Volume":25744488,"Adjusted":28.97096,"Date":"09/09/14"}
{"Open":28.99539,"High":29.09512,"Low":28.76802,"Close":29.07517,"Volume":19547521,"Adjusted":29.07517,"Date":"09/10/14"}
{"Open":28.93855,"High":29.01085,"Low":28.73411,"Close":28.98791,"Volume":24420864,"Adjusted":28.98791,"Date":"09/11/14"}
{"Open":28.97046,"High":29.00237,"Low":28.64436,"Close":28.7022,"Volume":32033708,"Adjusted":28.7022,"Date":"09/12/14"}
{"Open":28.56857,"High":28.66879,"Low":28.33271,"Close":28.57654,"Volume":31951483,"Adjusted":28.57654,"Date":"09/15/14"}
{"Open":28.55959,"High":28.99539,"Low":28.5546,"Close":28.9181,"Volume":29607064,"Adjusted":28.9181,"Date":"09/16/14"}
{"Open":28.9211,"High":29.29557,"Low":28.85952,"Close":29.15845,"Volume":33856699,"Adjusted":29.15845,"Date":"09/17/14"}
{"Open":29.26964,"High":29.39629,"Low":29.16991,"Close":29.38283,"Volume":28891103,"Adjusted":29.38283,"Date":"09/18/14"}
{"Open":29.49402,"High":29.74234,"Low":29.3943,"Close":29.7224,"Volume":74732617,"Adjusted":29.7224,"Date":"09/19/14"}
{"Open":29.60971,"High":29.61614,"Low":29.09312,"Close":29.28809,"Volume":33790518,"Adjusted":29.28809,"Date":"09/22/14"}
{"Open":29.26216,"High":29.26216,"Low":28.97046,"Close":28.97694,"Volume":29428575,"Adjusted":28.97694,"Date":"09/23/14"}
{"Open":28.9934,"High":29.40078,"Low":28.94653,"Close":29.319,"Volume":34562632,"Adjusted":29.319,"Date":"09/24/14"}
{"Open":29.29707,"High":29.31851,"Low":28.6304,"Close":28.67427,"Volume":38519466,"Adjusted":28.67427,"Date":"09/25/14"}
{"Open":28.72414,"High":28.8832,"Low":28.65433,"Close":28.776,"Volume":28873054,"Adjusted":28.776,"Date":"09/26/14"}
{"Open":28.50923,"High":28.83035,"Low":28.48031,"Close":28.7391,"Volume":25648224,"Adjusted":28.7391,"Date":"09/29/14"}
{"Open":28.76752,"High":28.91312,"Low":28.56408,"Close":28.78896,"Volume":32434806,"Adjusted":28.78896,"Date":"09/30/14"}
{"Open":28.72165,"High":28.79993,"Low":28.27288,"Close":28.3357,"Volume":28909153,"Adjusted":28.3357,"Date":"10/01/14"}
{"Open":28.28784,"High":28.51721,"Low":28.08888,"Close":28.42596,"Volume":23568530,"Adjusted":28.42596,"Date":"10/02/14"}
{"Open":28.57405,"High":28.78223,"Low":28.54663,"Close":28.68525,"Volume":22834521,"Adjusted":28.68525,"Date":"10/03/14"}
{"Open":28.86076,"High":28.97046,"Low":28.64336,"Close":28.78846,"Volume":24292512,"Adjusted":28.78846,"Date":"10/06/14"}
{"Open":28.64137,"High":28.68475,"Low":28.10982,"Close":28.10982,"Volume":38226664,"Adjusted":28.10982,"Date":"10/07/14"}
{"Open":28.20107,"High":28.61544,"Low":27.79818,"Close":28.54663,"Volume":39817018,"Adjusted":28.54663,"Date":"10/08/14"}
{"Open":28.48081,"High":28.49626,"Low":27.87646,"Close":27.96722,"Volume":50496258,"Adjusted":27.96722,"Date":"10/09/14"}
{"Open":27.80965,"High":28.17913,"Low":27.12802,"Close":27.14996,"Volume":61638766,"Adjusted":27.14996,"Date":"10/10/14"}
{"Open":27.17489,"High":27.39977,"Low":26.58202,"Close":26.5875,"Volume":51633371,"Adjusted":26.5875,"Date":"10/13/14"}
{"Open":26.87123,"High":27.28459,"Low":26.58551,"Close":26.82336,"Volume":44451708,"Adjusted":26.82336,"Date":"10/14/14"}
{"Open":26.4778,"High":26.56706,"Low":25.84405,"Close":26.42894,"Volume":74387672,"Adjusted":26.42894,"Date":"10/15/14"}
{"Open":25.87895,"High":26.39902,"Low":25.6795,"Close":26.15369,"Volume":74171079,"Adjusted":26.15369,"Date":"10/16/14"}
{"Open":26.29032,"High":26.47631,"Low":25.35688,"Close":25.48852,"Volume":110787334,"Adjusted":25.48852,"Date":"10/17/14"}
{"Open":25.40276,"High":26.01657,"Low":25.33544,"Close":25.9707,"Volume":52150788,"Adjusted":25.9707,"Date":"10/20/14"}
{"Open":26.1876,"High":26.26738,"Low":25.88443,"Close":26.25492,"Volume":46725935,"Adjusted":26.25492,"Date":"10/21/14"}
{"Open":26.42196,"High":26.9161,"Low":26.36761,"Close":26.56257,"Volume":58385859,"Adjusted":26.56257,"Date":"10/22/14"}
{"Open":26.89217,"High":27.28609,"Low":26.71914,"Close":27.12453,"Volume":46976621,"Adjusted":27.12453,"Date":"10/23/14"}
{"Open":27.14348,"High":27.16941,"Low":26.71615,"Close":26.91511,"Volume":39462046,"Adjusted":26.91511,"Date":"10/24/14"}
{"Open":26.77798,"High":27.14597,"Low":26.77798,"Close":26.96447,"Volume":23706909,"Adjusted":26.96447,"Date":"10/27/14"}
{"Open":27.07566,"High":27.37384,"Low":27.00685,"Close":27.36986,"Volume":25419598,"Adjusted":27.36986,"Date":"10/28/14"}
{"Open":27.42471,"High":27.63363,"Low":27.27412,"Close":27.3913,"Volume":35410955,"Adjusted":27.3913,"Date":"10/29/14"}
{"Open":27.37235,"High":27.56432,"Low":27.10109,"Close":27.44016,"Volume":29113713,"Adjusted":27.44016,"Date":"10/30/14"}
{"Open":27.89092,"High":27.9019,"Low":27.66155,"Close":27.87746,"Volume":40701440,"Adjusted":27.87746,"Date":"10/31/14"}
{"Open":27.69895,"High":27.81862,"Low":27.58576,"Close":27.68499,"Volume":27645693,"Adjusted":27.68499,"Date":"11/03/14"}
{"Open":27.5743,"High":27.69895,"Low":27.3898,"Close":27.62964,"Volume":24884132,"Adjusted":27.62964,"Date":"11/04/14"}
{"Open":27.76377,"High":27.76377,"Low":27.12802,"Close":27.22126,"Volume":40645286,"Adjusted":27.22126,"Date":"11/05/14"}
{"Open":27.20032,"High":27.26938,"Low":26.97444,"Close":27.0278,"Volume":26665008,"Adjusted":27.0278,"Date":"11/06/14"}
{"Open":27.23572,"High":27.23572,"Low":26.85976,"Close":26.97644,"Volume":32675465,"Adjusted":26.97644,"Date":"11/07/14"}
{"Open":26.99887,"High":27.40426,"Low":26.97693,"Close":27.29955,"Volume":22692131,"Adjusted":27.29955,"Date":"11/10/14"}
{"Open":27.34941,"High":27.52144,"Low":27.24021,"Close":27.43917,"Volume":19310873,"Adjusted":27.43917,"Date":"11/11/14"}
{"Open":27.44415,"High":27.44764,"Low":27.18387,"Close":27.29057,"Volume":22593862,"Adjusted":27.29057,"Date":"11/12/14"}
{"Open":27.41473,"High":27.41473,"Low":27.0996,"Close":27.19434,"Volume":26787343,"Adjusted":27.19434,"Date":"11/13/14"}
{"Open":27.25916,"High":27.25916,"Low":27.03328,"Close":27.14547,"Volume":25790614,"Adjusted":27.14547,"Date":"11/14/14"}
{"Open":27.10458,"High":27.11506,"Low":26.62994,"Close":26.75205,"Volume":34520517,"Adjusted":26.75205,"Date":"11/17/14"}
{"Open":26.80142,"High":27.02281,"Low":26.63537,"Close":26.67826,"Volume":39253475,"Adjusted":26.67826,"Date":"11/18/14"}
{"Open":26.67676,"High":26.83831,"Low":26.43143,"Close":26.77599,"Volume":27844237,"Adjusted":26.77599,"Date":"11/19/14"}
{"Open":26.48977,"High":26.68224,"Low":26.4813,"Close":26.66828,"Volume":31267610,"Adjusted":26.66828,"Date":"11/20/14"}
{"Open":27.00635,"High":27.03278,"Low":26.75455,"Close":26.80142,"Volume":44485801,"Adjusted":26.80142,"Date":"11/21/14"}
{"Open":26.8089,"High":27.06071,"Low":26.70767,"Close":26.88967,"Volume":34127440,"Adjusted":26.88967,"Date":"11/24/14"}
{"Open":26.87621,"High":27.12453,"Low":26.85637,"Close":26.97993,"Volume":35798014,"Adjusted":26.97993,"Date":"11/25/14"}
{"Open":26.96995,"High":27.00336,"Low":26.77858,"Close":26.94452,"Volume":30459397,"Adjusted":26.94452,"Date":"11/26/14"}
{"Open":26.95699,"High":27.0258,"Low":26.75654,"Close":27.01732,"Volume":22966883,"Adjusted":27.01732,"Date":"11/28/14"}
{"Open":26.87123,"High":26.99638,"Low":26.52019,"Close":26.61692,"Volume":42307838,"Adjusted":26.61692,"Date":"12/01/14"}
{"Open":26.60246,"High":26.70169,"Low":26.41747,"Close":26.61443,"Volume":30533600,"Adjusted":26.61443,"Date":"12/02/14"}
{"Open":26.49925,"High":26.72642,"Low":26.39054,"Close":26.49326,"Volume":25559983,"Adjusted":26.49326,"Date":"12/03/14"}
{"Open":26.48528,"High":26.79344,"Low":26.35714,"Close":26.79194,"Volume":27842232,"Adjusted":26.79194,"Date":"12/04/14"}
{"Open":26.47731,"High":26.57155,"Low":26.14223,"Close":26.19109,"Volume":51312493,"Adjusted":26.19109,"Date":"12/05/14"}
{"Open":26.28434,"High":26.47731,"Low":26.11779,"Close":26.27686,"Volume":46587556,"Adjusted":26.27686,"Date":"12/08/14"}
{"Open":26.03552,"High":26.63637,"Low":25.95374,"Close":26.59548,"Volume":37426473,"Adjusted":26.59548,"Date":"12/09/14"}
{"Open":26.58102,"High":26.74308,"Low":26.20605,"Close":26.23098,"Volume":34245764,"Adjusted":26.23098,"Date":"12/10/14"}
{"Open":26.31775,"High":26.62291,"Low":26.28284,"Close":26.34467,"Volume":32216207,"Adjusted":26.34467,"Date":"12/11/14"}
{"Open":26.10383,"High":26.35265,"Low":25.862,"Close":25.862,"Volume":39891221,"Adjusted":25.862,"Date":"12/12/14"}
{"Open":26.06544,"High":26.08339,"Low":25.59323,"Close":25.61966,"Volume":56268061,"Adjusted":25.61966,"Date":"12/15/14"}
{"Open":25.50797,"High":25.58226,"Low":24.38306,"Close":24.70168,"Volume":79285081,"Adjusted":24.70168,"Date":"12/16/14"}
{"Open":24.78196,"High":25.28059,"Low":24.77249,"Close":25.17538,"Volume":57663883,"Adjusted":25.17538,"Date":"12/17/14"}
{"Open":25.57728,"High":25.62315,"Low":25.16591,"Close":25.48503,"Volume":58534266,"Adjusted":25.48503,"Date":"12/18/14"}
{"Open":25.50547,"High":25.81512,"Low":25.27615,"Close":25.74681,"Volume":73804074,"Adjusted":25.74681,"Date":"12/19/14"}
{"Open":25.73335,"High":26.25093,"Low":25.73335,"Close":26.17165,"Volume":54475152,"Adjusted":26.17165,"Date":"12/22/14"}
{"Open":26.27785,"High":26.65482,"Low":26.24245,"Close":26.45686,"Volume":43952341,"Adjusted":26.45686,"Date":"12/23/14"}
{"Open":26.45287,"High":26.51515,"Low":26.27885,"Close":26.36611,"Volume":14118657,"Adjusted":26.36611,"Date":"12/24/14"}
{"Open":26.36611,"High":26.63936,"Low":26.29331,"Close":26.62839,"Volume":20810980,"Adjusted":26.62839,"Date":"12/26/14"}
{"Open":26.53664,"High":26.70069,"Low":26.42799,"Close":26.4439,"Volume":45570772,"Adjusted":26.4439,"Date":"12/29/14"}
{"Open":26.3322,"High":26.48479,"Low":26.28434,"Close":26.44839,"Volume":17525986,"Adjusted":26.44839,"Date":"12/30/14"}
{"Open":26.48977,"High":26.55709,"Low":26.21802,"Close":26.24794,"Volume":27364925,"Adjusted":26.24794,"Date":"12/31/14"}
{"Open":26.37808,"High":26.49077,"Low":26.13325,"Close":26.16865,"Volume":28951268,"Adjusted":26.16865,"Date":"01/02/15"}
{"Open":26.09137,"High":26.14472,"Low":25.58276,"Close":25.62315,"Volume":41196796,"Adjusted":25.62315,"Date":"01/05/15"}
{"Open":25.6795,"High":25.73809,"Low":24.98391,"Close":25.02928,"Volume":57998800,"Adjusted":25.02928,"Date":"01/06/15"}
{"Open":25.28059,"High":25.29276,"Low":24.9141,"Close":24.9864,"Volume":41301082,"Adjusted":24.9864,"Date":"01/07/15"}
{"Open":24.83133,"High":25.10507,"Low":24.48278,"Close":25.06518,"Volume":67071641,"Adjusted":25.06518,"Date":"01/08/15"}
{"Open":25.1689,"High":25.17688,"Low":24.67176,"Close":24.74058,"Volume":41427428,"Adjusted":24.74058,"Date":"01/09/15"}
{"Open":24.67924,"High":24.7309,"Low":24.31125,"Close":24.56007,"Volume":46535413,"Adjusted":24.56007,"Date":"01/12/15"}
{"Open":24.87371,"High":25.08014,"Low":24.55209,"Close":24.74107,"Volume":47409807,"Adjusted":24.74107,"Date":"01/13/15"}
{"Open":24.66478,"High":25.09261,"Low":24.58251,"Close":24.97493,"Volume":44714427,"Adjusted":24.97493,"Date":"01/14/15"}
{"Open":25.20929,"High":25.21477,"Low":24.81986,"Close":25.02081,"Volume":54316718,"Adjusted":25.02081,"Date":"01/15/15"}
{"Open":24.93205,"High":25.33993,"Low":24.93155,"Close":25.33444,"Volume":45965854,"Adjusted":25.33444,"Date":"01/16/15"}
{"Open":25.48005,"High":25.55484,"Low":25.23153,"Close":25.27561,"Volume":44640224,"Adjusted":25.27561,"Date":"01/20/15"}
{"Open":25.29306,"High":25.89291,"Low":25.2407,"Close":25.83108,"Volume":45374234,"Adjusted":25.83108,"Date":"01/21/15"}
{"Open":26.00261,"High":26.74308,"Low":25.91385,"Close":26.64634,"Volume":53538588,"Adjusted":26.64634,"Date":"01/22/15"}
{"Open":26.70618,"High":27.03428,"Low":26.57703,"Close":26.92358,"Volume":45634948,"Adjusted":26.92358,"Date":"01/23/15"}
{"Open":26.85278,"High":26.87621,"Low":26.41099,"Close":26.68723,"Volume":30874534,"Adjusted":26.68723,"Date":"01/26/15"}
{"Open":26.42595,"High":26.46235,"Low":25.83856,"Close":25.8605,"Volume":38080263,"Adjusted":25.8605,"Date":"01/27/15"}
{"Open":26.06743,"High":26.0779,"Low":25.43018,"Close":25.43018,"Volume":33676205,"Adjusted":25.43018,"Date":"01/28/15"}
{"Open":25.48005,"High":25.48453,"Low":24.99139,"Close":25.46309,"Volume":83727244,"Adjusted":25.46309,"Date":"01/29/15"}
{"Open":25.72238,"High":26.91959,"Low":25.70543,"Close":26.65282,"Volume":112127002,"Adjusted":26.65282,"Date":"01/30/15"}
{"Open":26.51371,"High":26.57703,"Low":25.85651,"Close":26.35165,"Volume":56996054,"Adjusted":26.35165,"Date":"02/02/15"}
{"Open":26.32772,"High":26.59698,"Low":26.09137,"Close":26.38955,"Volume":40773638,"Adjusted":26.38955,"Date":"02/03/15"}
{"Open":26.38955,"High":26.56068,"Low":25.99214,"Close":26.06643,"Volume":33273101,"Adjusted":26.06643,"Date":"02/04/15"}
{"Open":26.11779,"High":26.35265,"Low":26.03303,"Close":26.30677,"Volume":36995292,"Adjusted":26.30677,"Date":"02/05/15"}
{"Open":26.30977,"High":26.78646,"Low":26.24843,"Close":26.47731,"Volume":35270570,"Adjusted":26.47731,"Date":"02/06/15"}
{"Open":26.32772,"High":26.52717,"Low":26.22899,"Close":26.31924,"Volume":25355423,"Adjusted":26.31924,"Date":"02/09/15"}
{"Open":26.39254,"High":26.81139,"Low":26.27386,"Close":26.77349,"Volume":34997823,"Adjusted":26.77349,"Date":"02/10/15"}
{"Open":26.69172,"High":26.84879,"Low":26.59588,"Close":26.72513,"Volume":27555446,"Adjusted":26.72513,"Date":"02/11/15"}
{"Open":26.78895,"High":27.16641,"Low":26.66045,"Close":27.07217,"Volume":32404724,"Adjusted":27.07217,"Date":"02/12/15"}
{"Open":27.09312,"High":27.42022,"Low":27.08215,"Close":27.37534,"Volume":38006060,"Adjusted":27.37534,"Date":"02/13/15"}
{"Open":27.26664,"High":27.42471,"Low":26.98042,"Close":27.06769,"Volume":32336537,"Adjusted":27.06769,"Date":"02/17/15"}
{"Open":26.99588,"High":27.19982,"Low":26.80191,"Close":26.91112,"Volume":29061570,"Adjusted":26.91112,"Date":"02/18/15"}
{"Open":26.82834,"High":27.08115,"Low":26.82685,"Close":27.06918,"Volume":19782163,"Adjusted":27.06918,"Date":"02/19/15"}
{"Open":27.08215,"High":27.11306,"Low":26.71665,"Close":26.87372,"Volume":28887092,"Adjusted":26.87372,"Date":"02/20/15"}
{"Open":26.72911,"High":26.74851,"Low":26.39802,"Close":26.52268,"Volume":29157834,"Adjusted":26.52268,"Date":"02/23/15"}
{"Open":26.42744,"High":26.76601,"Low":26.34018,"Close":26.73111,"Volume":20101036,"Adjusted":26.73111,"Date":"02/24/15"}
{"Open":26.72164,"High":27.23622,"Low":26.69895,"Close":27.11905,"Volume":36519991,"Adjusted":27.11905,"Date":"02/25/15"}
{"Open":27.08614,"High":27.73087,"Low":27.00087,"Close":27.69795,"Volume":46230579,"Adjusted":27.69795,"Date":"02/26/15"}
{"Open":27.63613,"High":28.15819,"Low":27.56931,"Close":27.84356,"Volume":48203982,"Adjusted":27.84356,"Date":"02/27/15"}
{"Open":27.94976,"High":28.52917,"Low":27.86101,"Close":28.48878,"Volume":42592618,"Adjusted":28.48878,"Date":"03/02/15"}
{"Open":28.44441,"High":28.69073,"Low":28.24844,"Close":28.60347,"Volume":34095352,"Adjusted":28.60347,"Date":"03/03/15"}
{"Open":28.51521,"High":28.77649,"Low":28.32274,"Close":28.59001,"Volume":37536775,"Adjusted":28.59001,"Date":"03/04/15"}
{"Open":28.67228,"High":28.81639,"Low":28.592,"Close":28.68774,"Volume":27792094,"Adjusted":28.68774,"Date":"03/05/15"}
{"Open":28.6653,"High":28.75505,"Low":28.26041,"Close":28.30653,"Volume":33182854,"Adjusted":28.30653,"Date":"03/06/15"}
{"Open":28.2654,"High":28.43543,"Low":28.0996,"Close":28.36463,"Volume":21242161,"Adjusted":28.36463,"Date":"03/09/15"}
{"Open":28.13526,"High":28.16517,"Low":27.66056,"Close":27.67452,"Volume":35846146,"Adjusted":27.67452,"Date":"03/10/15"}
{"Open":27.681,"High":27.83059,"Low":27.45861,"Close":27.48354,"Volume":36415706,"Adjusted":27.48354,"Date":"03/11/15"}
{"Open":27.59973,"High":27.74233,"Low":27.44764,"Close":27.69945,"Volume":27792094,"Adjusted":27.69945,"Date":"03/12/15"}
{"Open":27.59923,"High":27.84356,"Low":27.1365,"Close":27.29107,"Volume":34071287,"Adjusted":27.29107,"Date":"03/13/15"}
{"Open":27.47207,"High":27.76627,"Low":27.22525,"Close":27.64959,"Volume":32819860,"Adjusted":27.64959,"Date":"03/16/15"}
{"Open":27.50997,"High":27.61419,"Low":27.32498,"Close":27.46659,"Volume":36110871,"Adjusted":27.46659,"Date":"03/17/15"}
{"Open":27.54936,"High":27.91237,"Low":27.27512,"Close":27.89841,"Volume":42690887,"Adjusted":27.89841,"Date":"03/18/15"}
{"Open":27.89292,"High":27.96323,"Low":27.73111,"Close":27.82311,"Volume":23945563,"Adjusted":27.82311,"Date":"03/19/15"}
{"Open":28.00561,"High":28.0091,"Low":27.87597,"Close":27.94129,"Volume":52337299,"Adjusted":27.94129,"Date":"03/20/15"}
{"Open":27.94478,"High":28.04101,"Low":27.71541,"Close":27.864,"Volume":32876014,"Adjusted":27.864,"Date":"03/23/15"}
{"Open":28.05099,"High":28.65084,"Low":27.98367,"Close":28.43144,"Volume":51665459,"Adjusted":28.43144,"Date":"03/24/15"}
{"Open":28.4469,"High":28.53466,"Low":27.86051,"Close":27.86275,"Volume":43045859,"Adjusted":27.86275,"Date":"03/25/15"}
{"Open":27.80317,"High":27.86849,"Low":27.45712,"Close":27.6825,"Volume":31452115,"Adjusted":27.6825,"Date":"03/26/15"}
{"Open":27.5743,"High":27.68798,"Low":27.33146,"Close":27.34193,"Volume":37949906,"Adjusted":27.34193,"Date":"03/27/15"}
{"Open":27.50548,"High":27.59773,"Low":27.33346,"Close":27.52593,"Volume":25750504,"Adjusted":27.52593,"Date":"03/30/15"}
{"Open":27.42471,"High":27.65956,"Low":27.26115,"Close":27.32498,"Volume":31760961,"Adjusted":27.32498,"Date":"03/31/15"}
{"Open":27.3549,"High":27.48155,"Low":26.90114,"Close":27.05372,"Volume":39261497,"Adjusted":27.05372,"Date":"04/01/15"}
{"Open":26.96846,"High":26.96846,"Low":26.61927,"Close":26.70319,"Volume":34327989,"Adjusted":26.70319,"Date":"04/02/15"}
{"Open":26.53814,"High":26.84679,"Low":26.406,"Close":26.76477,"Volume":26488525,"Adjusted":26.76477,"Date":"04/06/15"}
{"Open":26.83034,"High":27.06021,"Low":26.72662,"Close":26.77748,"Volume":26057345,"Adjusted":26.77748,"Date":"04/07/15"}
{"Open":26.8453,"High":27.11805,"Low":26.8453,"Close":27.00635,"Volume":23570536,"Adjusted":27.00635,"Date":"04/08/15"}
{"Open":26.97743,"High":27.02331,"Low":26.70119,"Close":26.96497,"Volume":31157308,"Adjusted":26.96497,"Date":"04/09/15"}
{"Open":27.04026,"High":27.04026,"Low":26.79194,"Close":26.92657,"Volume":28189181,"Adjusted":26.92657,"Date":"04/10/15"}
{"Open":26.84679,"High":27.12852,"Low":26.79194,"Close":26.88469,"Volume":32906096,"Adjusted":26.88469,"Date":"04/13/15"}
{"Open":26.73909,"High":26.80491,"Low":26.33231,"Close":26.44689,"Volume":52082601,"Adjusted":26.44689,"Date":"04/14/15"}
{"Open":26.36262,"High":26.6633,"Low":26.08937,"Close":26.5536,"Volume":46376979,"Adjusted":26.5536,"Date":"04/15/15"}
{"Open":26.42246,"High":26.70618,"Low":26.408,"Close":26.61692,"Volume":25997180,"Adjusted":26.61692,"Date":"04/16/15"}
{"Open":26.36063,"High":26.41946,"Low":25.97917,"Close":26.13076,"Volume":43037837,"Adjusted":26.13076,"Date":"04/17/15"}
{"Open":26.20805,"High":26.73111,"Low":26.1532,"Close":26.69571,"Volume":33585958,"Adjusted":26.69571,"Date":"04/20/15"}
{"Open":26.80191,"High":26.89566,"Low":26.61069,"Close":26.6254,"Volume":36895018,"Adjusted":26.6254,"Date":"04/21/15"}
{"Open":26.64684,"High":26.97993,"Low":26.5147,"Close":26.89441,"Volume":31871263,"Adjusted":26.89441,"Date":"04/22/15"}
{"Open":26.97594,"High":27.47257,"Low":26.93754,"Close":27.27512,"Volume":83697161,"Adjusted":27.27512,"Date":"04/23/15"}
{"Open":28.2275,"High":28.47881,"Low":27.78621,"Close":28.17564,"Volume":98650102,"Adjusted":28.17564,"Date":"04/24/15"}
{"Open":28.1695,"High":28.2975,"Low":27.66,"Close":27.7685,"Volume":47960000,"Adjusted":27.7685,"Date":"04/27/15"}
{"Open":27.732,"High":27.801,"Low":27.5183,"Close":27.684,"Volume":29820000,"Adjusted":27.684,"Date":"04/28/15"}
{"Open":27.5235,"High":27.684,"Low":27.34525,"Close":27.454,"Volume":33976000,"Adjusted":27.454,"Date":"04/29/15"}
{"Open":27.3935,"High":27.4295,"Low":26.7525,"Close":26.867,"Volume":41644000,"Adjusted":26.867,"Date":"04/30/15"}
{"Open":26.9215,"High":26.977,"Low":26.605,"Close":26.895,"Volume":35364000,"Adjusted":26.895,"Date":"05/01/15"}
{"Open":26.9265,"High":27.2035,"Low":26.753,"Close":27.039,"Volume":26160000,"Adjusted":27.039,"Date":"05/04/15"}
{"Open":26.9105,"High":26.987,"Low":26.51955,"Close":26.54,"Volume":27662000,"Adjusted":26.54,"Date":"05/05/15"}
{"Open":26.562,"High":26.619,"Low":26.05425,"Close":26.211,"Volume":31340000,"Adjusted":26.211,"Date":"05/06/15"}
{"Open":26.1995,"High":26.673,"Low":26.0875,"Close":26.535,"Volume":30926000,"Adjusted":26.535,"Date":"05/07/15"}
{"Open":26.8325,"High":27.0575,"Low":26.25,"Close":26.911,"Volume":30552000,"Adjusted":26.911,"Date":"05/08/15"}
{"Open":26.9185,"High":27.099,"Low":26.77,"Close":26.785,"Volume":18106000,"Adjusted":26.785,"Date":"05/11/15"}
{"Open":26.58,"High":26.66045,"Low":26.263,"Close":26.452,"Volume":32684000,"Adjusted":26.452,"Date":"05/12/15"}
{"Open":26.528,"High":26.7161,"Low":26.43275,"Close":26.481,"Volume":25046000,"Adjusted":26.481,"Date":"05/13/15"}
{"Open":26.6885,"High":26.95,"Low":26.6205,"Close":26.92,"Volume":28078000,"Adjusted":26.92,"Date":"05/14/15"}
{"Open":26.959,"High":26.9637,"Low":26.519,"Close":26.6925,"Volume":39426000,"Adjusted":26.6925,"Date":"05/15/15"}
{"Open":26.6005,"High":26.741,"Low":26.4425,"Close":26.615,"Volume":40068000,"Adjusted":26.615,"Date":"05/18/15"}
{"Open":26.699,"High":27.033,"Low":26.652,"Close":26.868,"Volume":39338000,"Adjusted":26.868,"Date":"05/19/15"}
{"Open":26.9245,"High":27.146,"Low":26.6486,"Close":26.9635,"Volume":28616000,"Adjusted":26.9635,"Date":"05/20/15"}
{"Open":26.8975,"High":27.192,"Low":26.799,"Close":27.1255,"Volume":29254000,"Adjusted":27.1255,"Date":"05/21/15"}
{"Open":27.0075,"High":27.2095,"Low":26.9755,"Close":27.0055,"Volume":23524000,"Adjusted":27.0055,"Date":"05/22/15"}
{"Open":26.906,"High":26.95,"Low":26.494,"Close":26.616,"Volume":48130000,"Adjusted":26.616,"Date":"05/26/15"}
{"Open":26.64,"High":27.0275,"Low":26.5855,"Close":26.9895,"Volume":30500000,"Adjusted":26.9895,"Date":"05/27/15"}
{"Open":26.9005,"High":27.0305,"Low":26.8125,"Close":26.989,"Volume":20596000,"Adjusted":26.989,"Date":"05/28/15"}
{"Open":26.8685,"High":26.9315,"Low":26.5725,"Close":26.6055,"Volume":51948000,"Adjusted":26.6055,"Date":"05/29/15"}
{"Open":26.8395,"High":26.8395,"Low":26.488,"Close":26.6995,"Volume":38086000,"Adjusted":26.6995,"Date":"06/01/15"}
{"Open":26.6465,"High":27.15,"Low":26.5665,"Close":26.959,"Volume":38780000,"Adjusted":26.959,"Date":"06/02/15"}
{"Open":26.9955,"High":27.175,"Low":26.8555,"Close":27.0155,"Volume":34340000,"Adjusted":27.0155,"Date":"06/03/15"}
{"Open":26.888,"High":27.0295,"Low":26.716,"Close":26.835,"Volume":26966000,"Adjusted":26.835,"Date":"06/04/15"}
{"Open":26.8175,"High":26.86,"Low":26.626,"Close":26.6665,"Volume":27764000,"Adjusted":26.6665,"Date":"06/05/15"}
{"Open":26.6655,"High":26.706,"Low":26.312,"Close":26.3415,"Volume":30412000,"Adjusted":26.3415,"Date":"06/08/15"}
{"Open":26.378,"High":26.46,"Low":26.1505,"Close":26.3345,"Volume":29106000,"Adjusted":26.3345,"Date":"06/09/15"}
{"Open":26.468,"High":26.918,"Low":26.4675,"Close":26.8345,"Volume":36300000,"Adjusted":26.8345,"Date":"06/10/15"}
{"Open":26.92125,"High":26.949,"Low":26.651,"Close":26.7305,"Volume":24350000,"Adjusted":26.7305,"Date":"06/11/15"}
{"Open":26.58,"High":26.656,"Low":26.508,"Close":26.6165,"Volume":19116000,"Adjusted":26.6165,"Date":"06/12/15"}
{"Open":26.4,"High":26.415,"Low":26.2,"Close":26.36,"Volume":32654000,"Adjusted":26.36,"Date":"06/15/15"}
{"Open":26.42,"High":26.482,"Low":26.278,"Close":26.4075,"Volume":21436000,"Adjusted":26.4075,"Date":"06/16/15"}
{"Open":26.4685,"High":26.549,"Low":26.255,"Close":26.463,"Volume":25884000,"Adjusted":26.463,"Date":"06/17/15"}
{"Open":26.55,"High":26.9075,"Low":26.5395,"Close":26.8365,"Volume":36662000,"Adjusted":26.8365,"Date":"06/18/15"}
{"Open":26.8605,"High":26.9125,"Low":26.6505,"Close":26.8345,"Volume":37870000,"Adjusted":26.8345,"Date":"06/19/15"}
{"Open":26.9795,"High":27.187,"Low":26.8765,"Close":26.9095,"Volume":25006000,"Adjusted":26.9095,"Date":"06/22/15"}
{"Open":26.982,"High":27.07495,"Low":26.7625,"Close":27.024,"Volume":23950000,"Adjusted":27.024,"Date":"06/23/15"}
{"Open":27,"High":27,"Low":26.783,"Close":26.892,"Volume":25732000,"Adjusted":26.892,"Date":"06/24/15"}
{"Open":26.9435,"High":27.045,"Low":26.7615,"Close":26.7615,"Volume":26714000,"Adjusted":26.7615,"Date":"06/25/15"}
{"Open":26.863,"High":26.888,"Low":26.5675,"Close":26.5845,"Volume":42182000,"Adjusted":26.5845,"Date":"06/26/15"}
{"Open":26.2505,"High":26.4305,"Low":26.027,"Close":26.076,"Volume":38756000,"Adjusted":26.076,"Date":"06/29/15"}
{"Open":26.301,"High":26.3125,"Low":26.025,"Close":26.0255,"Volume":44344000,"Adjusted":26.0255,"Date":"06/30/15"}
{"Open":26.2365,"High":26.2845,"Low":25.9115,"Close":26.092,"Volume":39220000,"Adjusted":26.092,"Date":"07/01/15"}
{"Open":26.054,"High":26.2325,"Low":26.054,"Close":26.17,"Volume":24718000,"Adjusted":26.17,"Date":"07/02/15"}
{"Open":25.975,"High":26.2625,"Low":25.95,"Close":26.143,"Volume":25610000,"Adjusted":26.143,"Date":"07/06/15"}
{"Open":26.1565,"High":26.309,"Low":25.759,"Close":26.251,"Volume":31944000,"Adjusted":26.251,"Date":"07/07/15"}
{"Open":26.0525,"High":26.1367,"Low":25.8055,"Close":25.8415,"Volume":25934000,"Adjusted":25.8415,"Date":"07/08/15"}
{"Open":26.156,"High":26.1885,"Low":26.0175,"Close":26.034,"Volume":36846000,"Adjusted":26.034,"Date":"07/09/15"}
{"Open":26.3145,"High":26.628,"Low":26.2775,"Close":26.5065,"Volume":39134000,"Adjusted":26.5065,"Date":"07/10/15"}
{"Open":26.644,"High":27.3555,"Low":26.62,"Close":27.3275,"Volume":44130000,"Adjusted":27.3275,"Date":"07/13/15"}
{"Open":27.338,"High":28.29245,"Low":27.3355,"Close":28.055,"Volume":64882000,"Adjusted":28.055,"Date":"07/14/15"}
{"Open":28.0065,"High":28.32515,"Low":27.8395,"Close":28.011,"Volume":35692000,"Adjusted":28.011,"Date":"07/15/15"}
{"Open":28.256,"High":29.034,"Low":28.25,"Close":28.9925,"Volume":95366000,"Adjusted":28.9925,"Date":"07/16/15"}
{"Open":32.45,"High":33.7234,"Low":32.25,"Close":33.6465,"Volume":223298000,"Adjusted":33.6465,"Date":"07/17/15"}
{"Open":32.962,"High":33.444,"Low":32.6505,"Close":33.151,"Volume":117218000,"Adjusted":33.151,"Date":"07/20/15"}
{"Open":32.7605,"High":33.65,"Low":32.715,"Close":33.115,"Volume":67544000,"Adjusted":33.115,"Date":"07/21/15"}
{"Open":33.0445,"High":33.932,"Low":32.95,"Close":33.105,"Volume":78586000,"Adjusted":33.105,"Date":"07/22/15"}
{"Open":33.0635,"High":33.1815,"Low":32.05,"Close":32.214,"Volume":60582000,"Adjusted":32.214,"Date":"07/23/15"}
{"Open":32.35,"High":32.4085,"Low":31.126,"Close":31.178,"Volume":72514000,"Adjusted":31.178,"Date":"07/24/15"}
{"Open":31.05,"High":31.715,"Low":31.025,"Close":31.363,"Volume":53508000,"Adjusted":31.363,"Date":"07/27/15"}
{"Open":31.6415,"High":31.6415,"Low":31.1655,"Close":31.4,"Volume":34546000,"Adjusted":31.4,"Date":"07/28/15"}
{"Open":31.44,"High":31.668,"Low":31.1325,"Close":31.5965,"Volume":31502000,"Adjusted":31.5965,"Date":"07/29/15"}
{"Open":31.5,"High":31.761,"Low":31.1025,"Close":31.6295,"Volume":29484000,"Adjusted":31.6295,"Date":"07/30/15"}
{"Open":31.569,"High":31.6455,"Low":31.275,"Close":31.2805,"Volume":34122000,"Adjusted":31.2805,"Date":"07/31/15"}
{"Open":31.267,"High":31.6528,"Low":31.267,"Close":31.5605,"Volume":26090000,"Adjusted":31.5605,"Date":"08/03/15"}
{"Open":31.421,"High":31.7405,"Low":31.358,"Close":31.4625,"Volume":29818000,"Adjusted":31.4625,"Date":"08/04/15"}
{"Open":31.7165,"High":32.393,"Low":31.658,"Close":32.189,"Volume":46686000,"Adjusted":32.189,"Date":"08/05/15"}
{"Open":32.25,"High":32.26895,"Low":31.6125,"Close":32.134,"Volume":31452000,"Adjusted":32.134,"Date":"08/06/15"}
{"Open":32.0115,"High":32.134,"Low":31.4855,"Close":31.765,"Volume":28078000,"Adjusted":31.765,"Date":"08/07/15"}
{"Open":31.974,"High":32.172,"Low":31.56245,"Close":31.6865,"Volume":36184000,"Adjusted":31.6865,"Date":"08/10/15"}
{"Open":33.46,"High":33.745,"Low":32.7135,"Close":33.039,"Volume":100584000,"Adjusted":33.039,"Date":"08/11/15"}
{"Open":33.154,"High":33.25,"Low":32.6145,"Close":32.978,"Volume":58734000,"Adjusted":32.978,"Date":"08/12/15"}
{"Open":32.9661,"High":33.225,"Low":32.58305,"Close":32.8225,"Volume":36214000,"Adjusted":32.8225,"Date":"08/13/15"}
{"Open":32.7505,"High":32.99275,"Low":32.633,"Close":32.856,"Volume":21442000,"Adjusted":32.856,"Date":"08/14/15"}
{"Open":32.84,"High":33.069,"Low":32.562,"Close":33.0435,"Volume":21034000,"Adjusted":33.0435,"Date":"08/17/15"}
{"Open":33.095,"High":33.2,"Low":32.673,"Close":32.8065,"Volume":29122000,"Adjusted":32.8065,"Date":"08/18/15"}
{"Open":32.83,"High":33.35,"Low":32.7095,"Close":33.045,"Volume":42682000,"Adjusted":33.045,"Date":"08/19/15"}
{"Open":32.773,"High":33.1495,"Low":32.145,"Close":32.3415,"Volume":57106000,"Adjusted":32.3415,"Date":"08/20/15"}
{"Open":31.989,"High":32.0025,"Low":30.6165,"Close":30.624,"Volume":85304000,"Adjusted":30.624,"Date":"08/21/15"}
{"Open":28.65,"High":29.9665,"Low":28.2525,"Close":29.4805,"Volume":115406000,"Adjusted":29.4805,"Date":"08/24/15"}
{"Open":30.7455,"High":30.8725,"Low":29.0555,"Close":29.103,"Volume":70760000,"Adjusted":29.103,"Date":"08/25/15"}
{"Open":30.5175,"High":31.5855,"Low":29.9525,"Close":31.431,"Volume":84718000,"Adjusted":31.431,"Date":"08/26/15"}
{"Open":31.97,"High":32.1795,"Low":31.1,"Close":31.8805,"Volume":69826000,"Adjusted":31.8805,"Date":"08/27/15"}
{"Open":31.641,"High":31.844,"Low":31.228,"Close":31.519,"Volume":39574000,"Adjusted":31.519,"Date":"08/28/15"}
{"Open":31.377,"High":31.79,"Low":30.884,"Close":30.9125,"Volume":43534000,"Adjusted":30.9125,"Date":"08/31/15"}
{"Open":30.118,"High":30.643,"Low":29.705,"Close":29.8895,"Volume":74042000,"Adjusted":29.8895,"Date":"09/01/15"}
{"Open":30.2795,"High":30.717,"Low":29.9855,"Close":30.717,"Volume":51512000,"Adjusted":30.717,"Date":"09/02/15"}
{"Open":30.85,"High":30.9855,"Low":30.14105,"Close":30.3125,"Volume":35192000,"Adjusted":30.3125,"Date":"09/03/15"}
{"Open":30,"High":30.1735,"Low":29.7625,"Close":30.035,"Volume":41780000,"Adjusted":30.035,"Date":"09/04/15"}
{"Open":30.6245,"High":30.8155,"Low":30.206,"Close":30.733,"Volume":45590000,"Adjusted":30.733,"Date":"09/08/15"}
{"Open":31.061,"High":31.326,"Low":30.48,"Close":30.636,"Volume":34042000,"Adjusted":30.636,"Date":"09/09/15"}
{"Open":30.655,"High":31.208,"Low":30.5715,"Close":31.0675,"Volume":38106000,"Adjusted":31.0675,"Date":"09/10/15"}
{"Open":30.9875,"High":31.289,"Low":30.871,"Close":31.2885,"Volume":27470000,"Adjusted":31.2885,"Date":"09/11/15"}
{"Open":31.285,"High":31.293,"Low":30.9715,"Close":31.162,"Volume":34046000,"Adjusted":31.162,"Date":"09/14/15"}
{"Open":31.335,"High":31.935,"Low":31.189,"Close":31.757,"Volume":41688000,"Adjusted":31.757,"Date":"09/15/15"}
{"Open":31.7735,"High":31.8975,"Low":31.616,"Close":31.799,"Volume":25730000,"Adjusted":31.799,"Date":"09/16/15"}
{"Open":31.8895,"High":32.545,"Low":31.751,"Close":32.145,"Volume":45494000,"Adjusted":32.145,"Date":"09/17/15"}
{"Open":31.8395,"High":32,"Low":31.351,"Close":31.4625,"Volume":102668000,"Adjusted":31.4625,"Date":"09/18/15"}
{"Open":31.72,"High":31.8245,"Low":31.297,"Close":31.772,"Volume":35770000,"Adjusted":31.772,"Date":"09/21/15"}
{"Open":31.35,"High":31.3775,"Low":30.7715,"Close":31.1345,"Volume":51258000,"Adjusted":31.1345,"Date":"09/22/15"}
{"Open":31.1025,"High":31.4465,"Low":31,"Close":31.118,"Volume":29418000,"Adjusted":31.118,"Date":"09/23/15"}
{"Open":30.832,"High":31.366,"Low":30.62,"Close":31.29,"Volume":44802000,"Adjusted":31.29,"Date":"09/24/15"}
{"Open":31.4885,"High":31.4885,"Low":30.55,"Close":30.5985,"Volume":43480000,"Adjusted":30.5985,"Date":"09/25/15"}
{"Open":30.517,"High":30.73025,"Low":29.469,"Close":29.7445,"Volume":62554000,"Adjusted":29.7445,"Date":"09/28/15"}
{"Open":29.864,"High":30.25,"Low":29.511,"Close":29.7485,"Volume":46190000,"Adjusted":29.7485,"Date":"09/29/15"}
{"Open":30.164,"High":30.438,"Low":30.0365,"Close":30.421,"Volume":48268000,"Adjusted":30.421,"Date":"09/30/15"}
{"Open":30.4185,"High":30.6045,"Low":29.9925,"Close":30.5645,"Volume":37352000,"Adjusted":30.5645,"Date":"10/01/15"}
{"Open":30.36,"High":31.367,"Low":30.1565,"Close":31.3455,"Volume":53696000,"Adjusted":31.3455,"Date":"10/02/15"}
{"Open":31.6,"High":32.1505,"Low":31.35,"Close":32.0735,"Volume":36072000,"Adjusted":32.0735,"Date":"10/05/15"}
{"Open":31.942,"High":32.4625,"Low":31.8265,"Close":32.272,"Volume":43326000,"Adjusted":32.272,"Date":"10/06/15"}
{"Open":32.462,"High":32.53045,"Low":31.6075,"Close":32.118,"Volume":41854000,"Adjusted":32.118,"Date":"10/07/15"}
{"Open":32.068,"High":32.2225,"Low":31.278,"Close":31.958,"Volume":43642000,"Adjusted":31.958,"Date":"10/08/15"}
{"Open":32,"High":32.2995,"Low":31.7659,"Close":32.1805,"Volume":32974000,"Adjusted":32.1805,"Date":"10/09/15"}
{"Open":32.1045,"High":32.425,"Low":31.9505,"Close":32.3335,"Volume":25504000,"Adjusted":32.3335,"Date":"10/12/15"}
{"Open":32.1575,"High":32.8906,"Low":32.1575,"Close":32.615,"Volume":36154000,"Adjusted":32.615,"Date":"10/13/15"}
{"Open":32.6605,"High":32.9695,"Low":32.4425,"Close":32.558,"Volume":28310000,"Adjusted":32.558,"Date":"10/14/15"}
{"Open":32.733,"High":33.1565,"Low":32.723,"Close":33.087,"Volume":37714000,"Adjusted":33.087,"Date":"10/15/15"}
{"Open":33.2055,"High":33.2485,"Low":32.86,"Close":33.11,"Volume":32222000,"Adjusted":33.11,"Date":"10/16/15"}
{"Open":33.059,"High":33.341,"Low":32.979,"Close":33.305,"Volume":29546000,"Adjusted":33.305,"Date":"10/19/15"}
{"Open":33.202,"High":33.236,"Low":32.20975,"Close":32.514,"Volume":49964000,"Adjusted":32.514,"Date":"10/20/15"}
{"Open":32.7075,"High":32.7935,"Low":32.0865,"Close":32.1305,"Volume":35822000,"Adjusted":32.1305,"Date":"10/21/15"}
{"Open":32.335,"High":32.89,"Low":32.2005,"Close":32.5895,"Volume":81420000,"Adjusted":32.5895,"Date":"10/22/15"}
{"Open":36.375,"High":36.5,"Low":35.075,"Close":35.1,"Volume":133078000,"Adjusted":35.1,"Date":"10/23/15"}
{"Open":35.0775,"High":35.9575,"Low":35.063,"Close":35.639,"Volume":54332000,"Adjusted":35.639,"Date":"10/26/15"}
{"Open":35.369,"High":35.681,"Low":35.2275,"Close":35.4245,"Volume":44916000,"Adjusted":35.4245,"Date":"10/27/15"}
{"Open":35.3665,"High":35.649,"Low":35.154,"Close":35.6475,"Volume":43578000,"Adjusted":35.6475,"Date":"10/28/15"}
{"Open":35.525,"High":35.913,"Low":35.5005,"Close":35.846,"Volume":29120000,"Adjusted":35.846,"Date":"10/29/15"}
{"Open":35.7865,"High":35.9,"Low":35.5025,"Close":35.5405,"Volume":38176000,"Adjusted":35.5405,"Date":"10/30/15"}
{"Open":35.553,"High":36.081,"Low":35.2925,"Close":36.0555,"Volume":37726000,"Adjusted":36.0555,"Date":"11/02/15"}
{"Open":35.943,"High":36.2325,"Low":35.736,"Close":36.108,"Volume":31308000,"Adjusted":36.108,"Date":"11/03/15"}
{"Open":36.1,"High":36.655,"Low":36.095,"Close":36.4055,"Volume":34134000,"Adjusted":36.4055,"Date":"11/04/15"}
{"Open":36.4735,"High":36.974,"Low":36.4735,"Close":36.5625,"Volume":37232000,"Adjusted":36.5625,"Date":"11/05/15"}
{"Open":36.575,"High":36.7705,"Low":36.3505,"Close":36.688,"Volume":30232000,"Adjusted":36.688,"Date":"11/06/15"}
{"Open":36.51,"High":36.7355,"Low":35.9715,"Close":36.2445,"Volume":41396000,"Adjusted":36.2445,"Date":"11/09/15"}
{"Open":36.22,"High":36.5295,"Low":35.925,"Close":36.416,"Volume":32160000,"Adjusted":36.416,"Date":"11/10/15"}
{"Open":36.623,"High":37.05,"Low":36.5115,"Close":36.77,"Volume":27328000,"Adjusted":36.77,"Date":"11/11/15"}
{"Open":36.55,"High":36.89,"Low":36.43225,"Close":36.5615,"Volume":36744000,"Adjusted":36.5615,"Date":"11/12/15"}
{"Open":36.4585,"High":36.5575,"Low":35.8365,"Close":35.85,"Volume":41510000,"Adjusted":35.85,"Date":"11/13/15"}
{"Open":35.78,"High":36.4745,"Low":35.5665,"Close":36.448,"Volume":38118000,"Adjusted":36.448,"Date":"11/16/15"}
{"Open":36.4645,"High":36.59225,"Low":36.15135,"Close":36.265,"Volume":30218000,"Adjusted":36.265,"Date":"11/17/15"}
{"Open":36.379,"High":37.0705,"Low":36.35,"Close":37,"Volume":33686000,"Adjusted":37,"Date":"11/18/15"}
{"Open":36.937,"High":37.1,"Low":36.8715,"Close":36.9205,"Volume":26542000,"Adjusted":36.9205,"Date":"11/19/15"}
{"Open":37.3265,"High":37.896,"Low":37.15,"Close":37.83,"Volume":44246000,"Adjusted":37.83,"Date":"11/20/15"}
{"Open":37.8725,"High":38.1354,"Low":37.591,"Close":37.799,"Volume":28290000,"Adjusted":37.799,"Date":"11/23/15"}
{"Open":37.6,"High":37.76395,"Low":36.8815,"Close":37.414,"Volume":46662000,"Adjusted":37.414,"Date":"11/24/15"}
{"Open":37.407,"High":37.6,"Low":37.303,"Close":37.4075,"Volume":22442000,"Adjusted":37.4075,"Date":"11/25/15"}
{"Open":37.423,"High":37.6705,"Low":37.3745,"Close":37.513,"Volume":16770000,"Adjusted":37.513,"Date":"11/27/15"}
{"Open":37.4405,"High":37.7465,"Low":37.0635,"Close":37.13,"Volume":41952000,"Adjusted":37.13,"Date":"11/30/15"}
{"Open":37.3555,"High":38.4475,"Low":37.335,"Close":38.352,"Volume":42692000,"Adjusted":38.352,"Date":"12/01/15"}
{"Open":38.445,"High":38.79775,"Low":37.948,"Close":38.119,"Volume":44608000,"Adjusted":38.119,"Date":"12/02/15"}
{"Open":38.3005,"High":38.44975,"Low":37.2815,"Close":37.627,"Volume":51812000,"Adjusted":37.627,"Date":"12/03/15"}
{"Open":37.655,"High":38.4245,"Low":37.5,"Close":38.3405,"Volume":55146000,"Adjusted":38.3405,"Date":"12/04/15"}
{"Open":38.3885,"High":38.4365,"Low":37.7545,"Close":38.1625,"Volume":36246000,"Adjusted":38.1625,"Date":"12/07/15"}
{"Open":37.8945,"High":38.24,"Low":37.71,"Close":38.1185,"Volume":36590000,"Adjusted":38.1185,"Date":"12/08/15"}
{"Open":37.9585,"High":38.2115,"Low":36.85005,"Close":37.5805,"Volume":54000000,"Adjusted":37.5805,"Date":"12/09/15"}
{"Open":37.6425,"High":37.7925,"Low":37.1915,"Close":37.473,"Volume":39768000,"Adjusted":37.473,"Date":"12/10/15"}
{"Open":37.058,"High":37.2855,"Low":36.8375,"Close":36.9435,"Volume":44488000,"Adjusted":36.9435,"Date":"12/11/15"}
{"Open":37.0895,"High":37.4365,"Low":36.2085,"Close":37.3885,"Volume":48250000,"Adjusted":37.3885,"Date":"12/14/15"}
{"Open":37.65,"High":37.904,"Low":37.1505,"Close":37.17,"Volume":53324000,"Adjusted":37.17,"Date":"12/15/15"}
{"Open":37.5,"High":38.0295,"Low":36.97175,"Close":37.9045,"Volume":39866000,"Adjusted":37.9045,"Date":"12/16/15"}
{"Open":38.121,"High":38.134,"Low":37.45,"Close":37.4715,"Volume":31068000,"Adjusted":37.4715,"Date":"12/17/15"}
{"Open":37.3255,"High":37.7065,"Low":36.9075,"Close":36.9655,"Volume":62974000,"Adjusted":36.9655,"Date":"12/18/15"}
{"Open":37.3065,"High":37.5,"Low":37,"Close":37.3885,"Volume":30514000,"Adjusted":37.3885,"Date":"12/21/15"}
{"Open":37.5825,"High":37.7425,"Low":37.2765,"Close":37.5,"Volume":27308000,"Adjusted":37.5,"Date":"12/22/15"}
{"Open":37.6735,"High":37.7105,"Low":37.2,"Close":37.5155,"Volume":31318000,"Adjusted":37.5155,"Date":"12/23/15"}
{"Open":37.4775,"High":37.5675,"Low":37.331,"Close":37.42,"Volume":10544000,"Adjusted":37.42,"Date":"12/24/15"}
{"Open":37.646,"High":38.1495,"Low":37.476,"Close":38.1255,"Volume":30306000,"Adjusted":38.1255,"Date":"12/28/15"}
{"Open":38.3345,"High":38.999,"Low":38.3215,"Close":38.83,"Volume":35300000,"Adjusted":38.83,"Date":"12/29/15"}
{"Open":38.83,"High":38.88,"Low":38.345,"Close":38.55,"Volume":25866000,"Adjusted":38.55,"Date":"12/30/15"}
{"Open":38.475,"High":38.475,"Low":37.917,"Close":37.944,"Volume":30018000,"Adjusted":37.944,"Date":"12/31/15"}
{"Open":37.15,"High":37.203,"Low":36.5629,"Close":37.092,"Volume":65456000,"Adjusted":37.092,"Date":"01/04/16"}
{"Open":37.3225,"High":37.6,"Low":36.932,"Close":37.129,"Volume":39014000,"Adjusted":37.129,"Date":"01/05/16"}
{"Open":36.5,"High":37.359,"Low":36.446,"Close":37.181,"Volume":38940000,"Adjusted":37.181,"Date":"01/06/16"}
{"Open":36.5155,"High":36.925,"Low":35.953,"Close":36.3195,"Volume":59274000,"Adjusted":36.3195,"Date":"01/07/16"}
{"Open":36.5725,"High":36.6615,"Low":35.65,"Close":35.7235,"Volume":49018000,"Adjusted":35.7235,"Date":"01/08/16"}
{"Open":35.8305,"High":35.94275,"Low":35.177,"Close":35.8015,"Volume":41812000,"Adjusted":35.8015,"Date":"01/11/16"}
{"Open":36.084,"High":36.4375,"Low":35.86585,"Close":36.3035,"Volume":40490000,"Adjusted":36.3035,"Date":"01/12/16"}
{"Open":36.5425,"High":36.737,"Low":34.9305,"Close":35.028,"Volume":50034000,"Adjusted":35.028,"Date":"01/13/16"}
{"Open":35.269,"High":36.09625,"Low":34.455,"Close":35.736,"Volume":44516000,"Adjusted":35.736,"Date":"01/14/16"}
{"Open":34.6145,"High":35.337,"Low":34.2685,"Close":34.7225,"Volume":72162000,"Adjusted":34.7225,"Date":"01/15/16"}
{"Open":35.165,"High":35.499,"Low":34.6705,"Close":35.0895,"Volume":45362000,"Adjusted":35.0895,"Date":"01/19/16"}
{"Open":34.4305,"High":35.3425,"Low":33.663,"Close":34.9225,"Volume":68900000,"Adjusted":34.9225,"Date":"01/20/16"}
{"Open":35.109,"High":35.9595,"Low":34.723,"Close":35.3295,"Volume":48244000,"Adjusted":35.3295,"Date":"01/21/16"}
{"Open":36.18,"High":36.4065,"Low":36.00605,"Close":36.2625,"Volume":40236000,"Adjusted":36.2625,"Date":"01/22/16"}
{"Open":36.179,"High":36.484,"Low":35.5005,"Close":35.5835,"Volume":34234000,"Adjusted":35.5835,"Date":"01/25/16"}
{"Open":35.6925,"High":35.914,"Low":35.324,"Close":35.652,"Volume":26634000,"Adjusted":35.652,"Date":"01/26/16"}
{"Open":35.6835,"High":35.91175,"Low":34.7195,"Close":34.9995,"Volume":43884000,"Adjusted":34.9995,"Date":"01/27/16"}
{"Open":36.111,"High":36.6845,"Low":35.6175,"Close":36.548,"Volume":53528000,"Adjusted":36.548,"Date":"01/28/16"}
{"Open":36.5765,"High":37.2495,"Low":36.34,"Close":37.1475,"Volume":69486000,"Adjusted":37.1475,"Date":"01/29/16"}
{"Open":37.523,"High":37.893,"Low":37.1635,"Close":37.6,"Volume":102784000,"Adjusted":37.6,"Date":"02/01/16"}
{"Open":39.225,"High":39.4935,"Low":38.2325,"Close":38.2325,"Volume":126962000,"Adjusted":38.2325,"Date":"02/02/16"}
{"Open":38.511,"High":38.725,"Low":36.025,"Close":36.3475,"Volume":123420000,"Adjusted":36.3475,"Date":"02/03/16"}
{"Open":36.1405,"High":36.35,"Low":35.093,"Close":35.4005,"Volume":103374000,"Adjusted":35.4005,"Date":"02/04/16"}
{"Open":35.1935,"High":35.1995,"Low":34.0075,"Close":34.1785,"Volume":102114000,"Adjusted":34.1785,"Date":"02/05/16"}
{"Open":33.3925,"High":34.2015,"Low":33.153,"Close":34.137,"Volume":84948000,"Adjusted":34.137,"Date":"02/08/16"}
{"Open":33.616,"High":34.995,"Low":33.4385,"Close":33.9055,"Volume":72178000,"Adjusted":33.9055,"Date":"02/09/16"}
{"Open":34.343,"High":35.0655,"Low":34.1065,"Close":34.206,"Volume":52760000,"Adjusted":34.206,"Date":"02/10/16"}
{"Open":33.75,"High":34.4675,"Low":33.4434,"Close":34.1555,"Volume":60480000,"Adjusted":34.1555,"Date":"02/11/16"}
{"Open":34.513,"High":34.6875,"Low":33.93,"Close":34.12,"Volume":42828000,"Adjusted":34.12,"Date":"02/12/16"}
{"Open":34.649,"High":34.9,"Low":34.2525,"Close":34.55,"Volume":50400000,"Adjusted":34.55,"Date":"02/16/16"}
{"Open":34.9045,"High":35.4875,"Low":34.569,"Close":35.42,"Volume":49852000,"Adjusted":35.42,"Date":"02/17/16"}
{"Open":35.5,"High":35.6175,"Low":34.8015,"Close":34.8675,"Volume":37664000,"Adjusted":34.8675,"Date":"02/18/16"}
{"Open":34.7515,"High":35.15405,"Low":34.7025,"Close":35.0455,"Volume":31786000,"Adjusted":35.0455,"Date":"02/19/16"}
{"Open":35.3725,"High":35.662,"Low":35.1255,"Close":35.323,"Volume":38996000,"Adjusted":35.323,"Date":"02/22/16"}
{"Open":35.0725,"High":35.42,"Low":34.679,"Close":34.7925,"Volume":40186000,"Adjusted":34.7925,"Date":"02/23/16"}
{"Open":34.446,"High":35,"Low":34.039,"Close":34.978,"Volume":39272000,"Adjusted":34.978,"Date":"02/24/16"}
{"Open":35.0005,"High":35.299,"Low":34.52925,"Close":35.2875,"Volume":32844000,"Adjusted":35.2875,"Date":"02/25/16"}
{"Open":35.429,"High":35.6715,"Low":35.043,"Close":35.2535,"Volume":44870000,"Adjusted":35.2535,"Date":"02/26/16"}
{"Open":35.016,"High":35.5445,"Low":34.884,"Close":34.8885,"Volume":49622000,"Adjusted":34.8885,"Date":"02/29/16"}
{"Open":35.181,"High":35.9405,"Low":34.9885,"Close":35.9405,"Volume":43028000,"Adjusted":35.9405,"Date":"03/01/16"}
{"Open":35.95,"High":36,"Low":35.6,"Close":35.9425,"Volume":32580000,"Adjusted":35.9425,"Date":"03/02/16"}
{"Open":35.934,"High":35.9725,"Low":35.301,"Close":35.621,"Volume":39160000,"Adjusted":35.621,"Date":"03/03/16"}
{"Open":35.7495,"High":35.8245,"Low":35.301,"Close":35.5445,"Volume":39442000,"Adjusted":35.5445,"Date":"03/04/16"}
{"Open":35.345,"High":35.40455,"Low":34.345,"Close":34.758,"Volume":59702000,"Adjusted":34.758,"Date":"03/07/16"}
{"Open":34.4295,"High":35.1895,"Low":34.267,"Close":34.6985,"Volume":41526000,"Adjusted":34.6985,"Date":"03/08/16"}
{"Open":34.9235,"High":35.284,"Low":34.7,"Close":35.262,"Volume":28430000,"Adjusted":35.262,"Date":"03/09/16"}
{"Open":35.406,"High":35.822,"Low":35.168,"Close":35.641,"Volume":56670000,"Adjusted":35.641,"Date":"03/10/16"}
{"Open":36,"High":36.346,"Low":35.85625,"Close":36.341,"Volume":39416000,"Adjusted":36.341,"Date":"03/11/16"}
{"Open":36.3405,"High":36.775,"Low":36.2575,"Close":36.5245,"Volume":34366000,"Adjusted":36.5245,"Date":"03/14/16"}
{"Open":36.346,"High":36.6145,"Low":36.2385,"Close":36.4165,"Volume":34420000,"Adjusted":36.4165,"Date":"03/15/16"}
{"Open":36.3185,"High":36.8735,"Low":36.2255,"Close":36.8045,"Volume":32488000,"Adjusted":36.8045,"Date":"03/16/16"}
{"Open":36.8225,"High":37.1535,"Low":36.8,"Close":36.889,"Volume":37216000,"Adjusted":36.889,"Date":"03/17/16"}
{"Open":37.093,"High":37.1,"Low":36.5915,"Close":36.88,"Volume":59614000,"Adjusted":36.88,"Date":"03/18/16"}
{"Open":36.825,"High":37.125,"Low":36.6758,"Close":37.1045,"Volume":36730000,"Adjusted":37.1045,"Date":"03/21/16"}
{"Open":36.873,"High":37.25,"Low":36.873,"Close":37.0375,"Volume":25394000,"Adjusted":37.0375,"Date":"03/22/16"}
{"Open":37.118,"High":37.286,"Low":36.8075,"Close":36.903,"Volume":28642000,"Adjusted":36.903,"Date":"03/23/16"}
{"Open":36.6005,"High":36.88735,"Low":36.55,"Close":36.765,"Volume":31898000,"Adjusted":36.765,"Date":"03/24/16"}
{"Open":36.8395,"High":36.9495,"Low":36.625,"Close":36.6765,"Volume":26026000,"Adjusted":36.6765,"Date":"03/28/16"}
{"Open":36.7295,"High":37.3625,"Low":36.438,"Close":37.2385,"Volume":38076000,"Adjusted":37.2385,"Date":"03/29/16"}
{"Open":37.505,"High":37.894,"Low":37.437,"Close":37.5265,"Volume":35648000,"Adjusted":37.5265,"Date":"03/30/16"}
{"Open":37.4625,"High":37.5425,"Low":37.047,"Close":37.2475,"Volume":34376000,"Adjusted":37.2475,"Date":"03/31/16"}
{"Open":36.93,"High":37.517,"Low":36.85,"Close":37.4955,"Volume":31534000,"Adjusted":37.4955,"Date":"04/01/16"}
{"Open":37.503,"High":37.64,"Low":37.1215,"Close":37.2645,"Volume":22684000,"Adjusted":37.2645,"Date":"04/04/16"}
{"Open":36.9,"High":37.14,"Low":36.7685,"Close":36.89,"Volume":22646000,"Adjusted":36.89,"Date":"04/05/16"}
{"Open":36.7885,"High":37.312,"Low":36.778,"Close":37.2845,"Volume":21074000,"Adjusted":37.2845,"Date":"04/06/16"}
{"Open":37.2685,"High":37.35,"Low":36.814,"Close":37.014,"Volume":29064000,"Adjusted":37.014,"Date":"04/07/16"}
{"Open":37.1985,"High":37.2725,"Low":36.7775,"Close":36.9575,"Volume":25816000,"Adjusted":36.9575,"Date":"04/08/16"}
{"Open":37.151,"High":37.25,"Low":36.8025,"Close":36.805,"Volume":24402000,"Adjusted":36.805,"Date":"04/11/16"}
{"Open":36.9,"High":37.1915,"Low":36.5505,"Close":37.1545,"Volume":27060000,"Adjusted":37.1545,"Date":"04/12/16"}
{"Open":37.458,"High":37.719,"Low":37.21305,"Close":37.586,"Volume":34142000,"Adjusted":37.586,"Date":"04/13/16"}
{"Open":37.7005,"High":37.8655,"Low":37.63525,"Close":37.66,"Volume":22706000,"Adjusted":37.66,"Date":"04/14/16"}
{"Open":37.699,"High":38.05,"Low":37.6347,"Close":37.95,"Volume":36186000,"Adjusted":37.95,"Date":"04/15/16"}
{"Open":38.023,"High":38.4025,"Low":37.865,"Close":38.3305,"Volume":31176000,"Adjusted":38.3305,"Date":"04/18/16"}
{"Open":38.4755,"High":38.495,"Low":37.4665,"Close":37.6965,"Volume":40610000,"Adjusted":37.6965,"Date":"04/19/16"}
{"Open":37.9,"High":37.9066,"Low":37.5005,"Close":37.6335,"Volume":30584000,"Adjusted":37.6335,"Date":"04/20/16"}
{"Open":37.769,"High":38.0225,"Low":37.4775,"Close":37.957,"Volume":61210000,"Adjusted":37.957,"Date":"04/21/16"}
{"Open":36.315,"High":36.806,"Low":35.6805,"Close":35.9385,"Volume":119038000,"Adjusted":35.9385,"Date":"04/22/16"}
{"Open":35.805,"High":36.1965,"Low":35.7795,"Close":36.1575,"Volume":39184000,"Adjusted":36.1575,"Date":"04/25/16"}
{"Open":36.271,"High":36.2883,"Low":35.1513,"Close":35.407,"Volume":54892000,"Adjusted":35.407,"Date":"04/26/16"}
{"Open":35.3645,"High":35.449,"Low":34.61825,"Close":35.292,"Volume":61972000,"Adjusted":35.292,"Date":"04/27/16"}
{"Open":35.413,"High":35.7085,"Low":34.4775,"Close":34.551,"Volume":57346000,"Adjusted":34.551,"Date":"04/28/16"}
{"Open":34.535,"High":34.881,"Low":34.45,"Close":34.6505,"Volume":49754000,"Adjusted":34.6505,"Date":"04/29/16"}
{"Open":34.8815,"High":35.032,"Low":34.55,"Close":34.9105,"Volume":32906000,"Adjusted":34.9105,"Date":"05/02/16"}
{"Open":34.8435,"High":34.892,"Low":34.6,"Close":34.618,"Volume":30876000,"Adjusted":34.618,"Date":"05/03/16"}
{"Open":34.5245,"High":34.9875,"Low":34.4505,"Close":34.785,"Volume":33870000,"Adjusted":34.785,"Date":"05/04/16"}
{"Open":34.885,"High":35.116,"Low":34.786,"Close":35.0715,"Volume":33670000,"Adjusted":35.0715,"Date":"05/05/16"}
{"Open":34.919,"High":35.593,"Low":34.90535,"Close":35.556,"Volume":36586000,"Adjusted":35.556,"Date":"05/06/16"}
{"Open":35.6,"High":35.9355,"Low":35.5,"Close":35.645,"Volume":30206000,"Adjusted":35.645,"Date":"05/09/16"}
{"Open":35.8375,"High":36.175,"Low":35.786,"Close":36.159,"Volume":31392000,"Adjusted":36.159,"Date":"05/10/16"}
{"Open":36.1705,"High":36.224,"Low":35.64,"Close":35.7645,"Volume":33842000,"Adjusted":35.7645,"Date":"05/11/16"}
{"Open":35.853,"High":35.9625,"Low":35.45,"Close":35.6655,"Volume":27214000,"Adjusted":35.6655,"Date":"05/12/16"}
{"Open":35.5965,"High":35.8331,"Low":35.463,"Close":35.5415,"Volume":26290000,"Adjusted":35.5415,"Date":"05/13/16"}
{"Open":35.4565,"High":35.924,"Low":35.2825,"Close":35.8245,"Volume":26342000,"Adjusted":35.8245,"Date":"05/16/16"}
{"Open":35.7995,"High":36.076,"Low":35.2055,"Close":35.3115,"Volume":40024000,"Adjusted":35.3115,"Date":"05/17/16"}
{"Open":35.1835,"High":35.58,"Low":35.0315,"Close":35.3315,"Volume":35336000,"Adjusted":35.3315,"Date":"05/18/16"}
{"Open":35.118,"High":35.3,"Low":34.84,"Close":35.016,"Volume":33404000,"Adjusted":35.016,"Date":"05/19/16"}
{"Open":35.081,"High":35.729,"Low":35.026,"Close":35.487,"Volume":36568000,"Adjusted":35.487,"Date":"05/20/16"}
{"Open":35.3265,"High":35.5739,"Low":35.209,"Close":35.212,"Volume":26614000,"Adjusted":35.212,"Date":"05/23/16"}
{"Open":35.343,"High":36.0485,"Low":35.343,"Close":36.0045,"Volume":38590000,"Adjusted":36.0045,"Date":"05/24/16"}
{"Open":36.038,"High":36.3755,"Low":35.98525,"Close":36.2635,"Volume":32584000,"Adjusted":36.2635,"Date":"05/25/16"}
{"Open":36.1435,"High":36.4165,"Low":36.014,"Close":36.206,"Volume":31526000,"Adjusted":36.206,"Date":"05/26/16"}
{"Open":36.2005,"High":36.6968,"Low":36.2,"Close":36.633,"Volume":39500000,"Adjusted":36.633,"Date":"05/27/16"}
{"Open":36.587,"High":36.9865,"Low":36.563,"Close":36.786,"Volume":42590000,"Adjusted":36.786,"Date":"05/31/16"}
{"Open":36.7265,"High":36.8605,"Low":36.533,"Close":36.7075,"Volume":25072000,"Adjusted":36.7075,"Date":"06/01/16"}
{"Open":36.625,"High":36.651,"Low":36.2085,"Close":36.52,"Volume":26836000,"Adjusted":36.52,"Date":"06/02/16"}
{"Open":36.4635,"High":36.4745,"Low":36.028,"Close":36.117,"Volume":24526000,"Adjusted":36.117,"Date":"06/03/16"}
{"Open":36.2455,"High":36.2455,"Low":35.7305,"Close":35.8275,"Volume":31306000,"Adjusted":35.8275,"Date":"06/06/16"}
{"Open":35.992,"High":36.099,"Low":35.8275,"Close":35.8325,"Volume":26724000,"Adjusted":35.8325,"Date":"06/07/16"}
{"Open":36.198,"High":36.4285,"Low":36.029,"Close":36.414,"Volume":31674000,"Adjusted":36.414,"Date":"06/08/16"}
{"Open":36.1435,"High":36.477,"Low":36.1168,"Close":36.429,"Volume":19778000,"Adjusted":36.429,"Date":"06/09/16"}
{"Open":35.9735,"High":36.2945,"Low":35.8215,"Close":35.9705,"Volume":24328000,"Adjusted":35.9705,"Date":"06/10/16"}
{"Open":35.8255,"High":36.272,"Low":35.8255,"Close":35.918,"Volume":25178000,"Adjusted":35.918,"Date":"06/13/16"}
{"Open":35.824,"High":36.1235,"Low":35.656,"Close":35.9135,"Volume":26122000,"Adjusted":35.9135,"Date":"06/14/16"}
{"Open":35.95,"High":36.149,"Low":35.8655,"Close":35.946,"Volume":24290000,"Adjusted":35.946,"Date":"06/15/16"}
{"Open":35.7455,"High":35.8325,"Low":35.163,"Close":35.518,"Volume":39650000,"Adjusted":35.518,"Date":"06/16/16"}
{"Open":35.4325,"High":35.441,"Low":34.4226,"Close":34.586,"Volume":68048000,"Adjusted":34.586,"Date":"06/17/16"}
{"Open":34.9385,"High":35.124,"Low":34.6705,"Close":34.6855,"Volume":41650000,"Adjusted":34.6855,"Date":"06/20/16"}
{"Open":34.92,"High":35.1385,"Low":34.6005,"Close":34.797,"Volume":29312000,"Adjusted":34.797,"Date":"06/21/16"}
{"Open":34.953,"High":35.043,"Low":34.6541,"Close":34.873,"Volume":23686000,"Adjusted":34.873,"Date":"06/22/16"}
{"Open":34.8725,"High":35.0975,"Low":34.35,"Close":35.0935,"Volume":43428000,"Adjusted":35.0935,"Date":"06/23/16"}
{"Open":33.7585,"High":34.47,"Low":33.6725,"Close":33.761,"Volume":88980000,"Adjusted":33.761,"Date":"06/24/16"}
{"Open":33.55,"High":33.615,"Low":33.1642,"Close":33.413,"Volume":52580000,"Adjusted":33.413,"Date":"06/27/16"}
{"Open":33.9485,"High":34.0165,"Low":33.65,"Close":34.002,"Volume":43476000,"Adjusted":34.002,"Date":"06/28/16"}
{"Open":34.15,"High":34.37145,"Low":34.0705,"Close":34.2055,"Volume":38652000,"Adjusted":34.2055,"Date":"06/29/16"}
{"Open":34.2735,"High":34.616,"Low":34.1825,"Close":34.605,"Volume":31954000,"Adjusted":34.605,"Date":"06/30/16"}
{"Open":34.61,"High":35.0325,"Low":34.6065,"Close":34.9605,"Volume":26894000,"Adjusted":34.9605,"Date":"07/01/16"}
{"Open":34.803,"High":34.847,"Low":34.444,"Close":34.7475,"Volume":29252000,"Adjusted":34.7475,"Date":"07/05/16"}
{"Open":34.499,"High":35.084,"Low":34.4545,"Close":34.8885,"Volume":28238000,"Adjusted":34.8885,"Date":"07/06/16"}
{"Open":34.904,"High":34.91,"Low":34.41075,"Close":34.768,"Volume":26084000,"Adjusted":34.768,"Date":"07/07/16"}
{"Open":34.975,"High":35.2855,"Low":34.82175,"Close":35.2815,"Volume":31504000,"Adjusted":35.2815,"Date":"07/08/16"}
{"Open":35.4025,"High":35.8255,"Low":35.362,"Close":35.7545,"Volume":22236000,"Adjusted":35.7545,"Date":"07/11/16"}
{"Open":35.956,"High":36.147,"Low":35.7955,"Close":36.032,"Volume":26738000,"Adjusted":36.032,"Date":"07/12/16"}
{"Open":36.181,"High":36.2,"Low":35.8425,"Close":35.849,"Volume":18718000,"Adjusted":35.849,"Date":"07/13/16"}
{"Open":36.079,"High":36.1105,"Low":35.9015,"Close":36.0475,"Volume":19004000,"Adjusted":36.0475,"Date":"07/14/16"}
{"Open":36.2865,"High":36.287,"Low":35.95275,"Close":35.9925,"Volume":25586000,"Adjusted":35.9925,"Date":"07/15/16"}
{"Open":36.1355,"High":36.8065,"Low":36.0595,"Close":36.689,"Volume":25910000,"Adjusted":36.689,"Date":"07/18/16"}
{"Open":36.4945,"High":36.8495,"Low":36.45,"Close":36.848,"Volume":24550000,"Adjusted":36.848,"Date":"07/19/16"}
{"Open":36.8665,"High":37.1065,"Low":36.855,"Close":37.0595,"Volume":25794000,"Adjusted":37.0595,"Date":"07/20/16"}
{"Open":37.018,"High":37.0845,"Low":36.79155,"Close":36.9315,"Volume":20526000,"Adjusted":36.9315,"Date":"07/21/16"}
{"Open":37.093,"High":37.162,"Low":36.828,"Close":37.137,"Volume":25196000,"Adjusted":37.137,"Date":"07/22/16"}
{"Open":37.0335,"High":37.1305,"Low":36.875,"Close":36.9885,"Volume":20648000,"Adjusted":36.9885,"Date":"07/25/16"}
{"Open":36.952,"High":37.0845,"Low":36.7135,"Close":36.921,"Volume":23734000,"Adjusted":36.921,"Date":"07/26/16"}
{"Open":36.914,"High":37.223,"Low":36.85,"Close":37.0885,"Volume":30250000,"Adjusted":37.0885,"Date":"07/27/16"}
{"Open":37.352,"High":37.4325,"Low":36.965,"Close":37.2955,"Volume":70604000,"Adjusted":37.2955,"Date":"07/28/16"}
{"Open":38.6355,"High":38.9275,"Low":38.3385,"Close":38.4395,"Volume":76830000,"Adjusted":38.4395,"Date":"07/29/16"}
{"Open":38.0545,"High":39.0215,"Low":38.0545,"Close":38.644,"Volume":54010000,"Adjusted":38.644,"Date":"08/01/16"}
{"Open":38.4345,"High":38.792,"Low":38.3925,"Close":38.5535,"Volume":35690000,"Adjusted":38.5535,"Date":"08/02/16"}
{"Open":38.359,"High":38.6605,"Low":38.341,"Close":38.659,"Volume":25748000,"Adjusted":38.659,"Date":"08/03/16"}
{"Open":38.611,"High":38.7035,"Low":38.43975,"Close":38.5805,"Volume":22806000,"Adjusted":38.5805,"Date":"08/04/16"}
{"Open":38.689,"High":39.152,"Low":38.617,"Close":39.111,"Volume":36024000,"Adjusted":39.111,"Date":"08/05/16"}
{"Open":39.1,"High":39.1315,"Low":38.90455,"Close":39.088,"Volume":22158000,"Adjusted":39.088,"Date":"08/08/16"}
{"Open":39.055,"High":39.447,"Low":39.0285,"Close":39.213,"Volume":26378000,"Adjusted":39.213,"Date":"08/09/16"}
{"Open":39.1875,"High":39.3406,"Low":39.1389,"Close":39.234,"Volume":15728000,"Adjusted":39.234,"Date":"08/10/16"}
{"Open":39.25,"High":39.4875,"Low":39.1485,"Close":39.2425,"Volume":19502000,"Adjusted":39.2425,"Date":"08/11/16"}
{"Open":39.075,"High":39.16975,"Low":39.02,"Close":39.161,"Volume":14810000,"Adjusted":39.161,"Date":"08/12/16"}
{"Open":39.1875,"High":39.3745,"Low":39.0055,"Close":39.122,"Volume":18764000,"Adjusted":39.122,"Date":"08/15/16"}
{"Open":39.015,"High":39.049,"Low":38.6722,"Close":38.857,"Volume":20560000,"Adjusted":38.857,"Date":"08/16/16"}
{"Open":38.866,"High":39.0405,"Low":38.6765,"Close":38.9955,"Volume":18484000,"Adjusted":38.9955,"Date":"08/17/16"}
{"Open":39.0005,"High":39.143,"Low":38.85,"Close":38.875,"Volume":14388000,"Adjusted":38.875,"Date":"08/18/16"}
{"Open":38.75,"High":38.855,"Low":38.6565,"Close":38.771,"Volume":17230000,"Adjusted":38.771,"Date":"08/19/16"}
{"Open":38.6635,"High":38.727,"Low":38.5025,"Close":38.6075,"Volume":19028000,"Adjusted":38.6075,"Date":"08/22/16"}
{"Open":38.774,"High":38.822,"Low":38.58925,"Close":38.604,"Volume":18564000,"Adjusted":38.604,"Date":"08/23/16"}
{"Open":38.529,"High":38.725,"Low":38.3535,"Close":38.482,"Volume":21440000,"Adjusted":38.482,"Date":"08/24/16"}
{"Open":38.35,"High":38.5945,"Low":38.15925,"Close":38.4705,"Volume":18538000,"Adjusted":38.4705,"Date":"08/25/16"}
{"Open":38.45,"High":38.804,"Low":38.2925,"Close":38.477,"Volume":23334000,"Adjusted":38.477,"Date":"08/26/16"}
{"Open":38.437,"High":38.7495,"Low":38.33075,"Close":38.6075,"Volume":16952000,"Adjusted":38.6075,"Date":"08/29/16"}
{"Open":38.4665,"High":38.7233,"Low":38.342,"Close":38.4545,"Volume":22600000,"Adjusted":38.4545,"Date":"08/30/16"}
{"Open":38.3505,"High":38.4545,"Low":38.269,"Close":38.3525,"Volume":24972000,"Adjusted":38.3525,"Date":"08/31/16"}
{"Open":38.4625,"High":38.551,"Low":38.215,"Close":38.439,"Volume":18502000,"Adjusted":38.439,"Date":"09/01/16"}
{"Open":38.6505,"High":38.696,"Low":38.4205,"Close":38.573,"Volume":21454000,"Adjusted":38.573,"Date":"09/02/16"}
{"Open":38.6725,"High":39.1,"Low":38.55,"Close":39.004,"Volume":28856000,"Adjusted":39.004,"Date":"09/06/16"}
{"Open":39,"High":39.1365,"Low":38.81,"Close":39.0175,"Volume":17874000,"Adjusted":39.0175,"Date":"09/07/16"}
{"Open":38.9295,"High":39.0175,"Low":38.679,"Close":38.766,"Volume":25406000,"Adjusted":38.766,"Date":"09/08/16"}
{"Open":38.505,"High":38.66225,"Low":37.983,"Close":37.983,"Volume":37710000,"Adjusted":37.983,"Date":"09/09/16"}
{"Open":37.7565,"High":38.5145,"Low":37.7,"Close":38.451,"Volume":26220000,"Adjusted":38.451,"Date":"09/12/16"}
{"Open":38.224,"High":38.311,"Low":37.79,"Close":37.9845,"Volume":27900000,"Adjusted":37.9845,"Date":"09/13/16"}
{"Open":37.9805,"High":38.384,"Low":37.9555,"Close":38.1245,"Volume":21748000,"Adjusted":38.1245,"Date":"09/14/16"}
{"Open":38.1445,"High":38.69,"Low":37.998,"Close":38.588,"Volume":26102000,"Adjusted":38.588,"Date":"09/15/16"}
{"Open":38.4875,"High":38.4875,"Low":38.233,"Close":38.444,"Volume":40986000,"Adjusted":38.444,"Date":"09/16/16"}
{"Open":38.621,"High":38.7,"Low":38.22205,"Close":38.285,"Volume":23456000,"Adjusted":38.285,"Date":"09/19/16"}
{"Open":38.45,"High":38.6665,"Low":38.4265,"Close":38.5705,"Volume":19572000,"Adjusted":38.5705,"Date":"09/20/16"}
{"Open":38.633,"High":38.858,"Low":38.41505,"Close":38.811,"Volume":23356000,"Adjusted":38.811,"Date":"09/21/16"}
{"Open":39,"High":39.4925,"Low":38.922,"Close":39.3605,"Volume":29724000,"Adjusted":39.3605,"Date":"09/22/16"}
{"Open":39.3295,"High":39.4465,"Low":39.2075,"Close":39.345,"Volume":28238000,"Adjusted":39.345,"Date":"09/23/16"}
{"Open":39.137,"High":39.137,"Low":38.6535,"Close":38.7105,"Volume":30664000,"Adjusted":38.7105,"Date":"09/26/16"}
{"Open":38.775,"High":39.2995,"Low":38.7154,"Close":39.1505,"Volume":23064000,"Adjusted":39.1505,"Date":"09/27/16"}
{"Open":38.8925,"High":39.0905,"Low":38.7485,"Close":39.078,"Volume":22196000,"Adjusted":39.078,"Date":"09/28/16"}
{"Open":39.072,"High":39.29,"Low":38.7116,"Close":38.7505,"Volume":26294000,"Adjusted":38.7505,"Date":"09/29/16"}
{"Open":38.8165,"High":39.047,"Low":38.7045,"Close":38.8645,"Volume":31706000,"Adjusted":38.8645,"Date":"09/30/16"}
{"Open":38.7125,"High":38.80325,"Low":38.475,"Close":38.628,"Volume":25576000,"Adjusted":38.628,"Date":"10/03/16"}
{"Open":38.8015,"High":38.9355,"Low":38.6445,"Close":38.8215,"Volume":24028000,"Adjusted":38.8215,"Date":"10/04/16"}
{"Open":38.9655,"High":39.1035,"Low":38.7825,"Close":38.8235,"Volume":29224000,"Adjusted":38.8235,"Date":"10/05/16"}
{"Open":38.95,"High":39.024,"Low":38.777,"Close":38.843,"Volume":21414000,"Adjusted":38.843,"Date":"10/06/16"}
{"Open":38.983,"High":38.983,"Low":38.5375,"Close":38.754,"Volume":18664000,"Adjusted":38.754,"Date":"10/07/16"}
{"Open":38.8855,"High":39.469,"Low":38.7935,"Close":39.297,"Volume":23498000,"Adjusted":39.297,"Date":"10/10/16"}
{"Open":39.333,"High":39.614,"Low":39.029,"Close":39.1535,"Volume":27450000,"Adjusted":39.1535,"Date":"10/11/16"}
{"Open":39.188,"High":39.4065,"Low":39.103,"Close":39.307,"Volume":18748000,"Adjusted":39.307,"Date":"10/12/16"}
{"Open":39.061,"High":39.061,"Low":38.65,"Close":38.9095,"Volume":27306000,"Adjusted":38.9095,"Date":"10/13/16"}
{"Open":39.0825,"High":39.1975,"Low":38.8,"Close":38.9265,"Volume":17050000,"Adjusted":38.9265,"Date":"10/14/16"}
{"Open":38.99,"High":39.2925,"Low":38.875,"Close":38.998,"Volume":21860000,"Adjusted":38.998,"Date":"10/17/16"}
{"Open":39.3925,"High":40.0805,"Low":39.27825,"Close":39.763,"Volume":41138000,"Adjusted":39.763,"Date":"10/18/16"}
{"Open":39.912,"High":40.23,"Low":39.9015,"Close":40.075,"Volume":35336000,"Adjusted":40.075,"Date":"10/19/16"}
{"Open":40.165,"High":40.1985,"Low":39.8015,"Close":39.8485,"Volume":35150000,"Adjusted":39.8485,"Date":"10/20/16"}
{"Open":39.75,"High":39.975,"Low":39.7,"Close":39.9685,"Volume":25324000,"Adjusted":39.9685,"Date":"10/21/16"}
{"Open":40.245,"High":40.759,"Low":40.241,"Close":40.6555,"Volume":33950000,"Adjusted":40.6555,"Date":"10/24/16"}
{"Open":40.834,"High":40.834,"Low":40.257,"Close":40.3835,"Volume":31528000,"Adjusted":40.3835,"Date":"10/25/16"}
{"Open":40.317,"High":40.349,"Low":39.816,"Close":39.9535,"Volume":32954000,"Adjusted":39.9535,"Date":"10/26/16"}
{"Open":40.05,"High":40.1745,"Low":39.575,"Close":39.7675,"Volume":54984000,"Adjusted":39.7675,"Date":"10/27/16"}
{"Open":40.4175,"High":40.7745,"Low":39.6795,"Close":39.7685,"Volume":85398000,"Adjusted":39.7685,"Date":"10/28/16"}
{"Open":39.7735,"High":39.843,"Low":39.2,"Close":39.227,"Volume":48546000,"Adjusted":39.227,"Date":"10/31/16"}
{"Open":39.1445,"High":39.4745,"Low":38.777,"Close":39.1805,"Volume":48128000,"Adjusted":39.1805,"Date":"11/01/16"}
{"Open":38.91,"High":39.0825,"Low":38.1725,"Close":38.435,"Volume":37448000,"Adjusted":38.435,"Date":"11/02/16"}
{"Open":38.3625,"High":38.4975,"Low":37.9515,"Close":38.1065,"Volume":38864000,"Adjusted":38.1065,"Date":"11/03/16"}
{"Open":37.533,"High":38.518,"Low":37.52805,"Close":38.101,"Volume":42696000,"Adjusted":38.101,"Date":"11/04/16"}
{"Open":38.725,"High":39.2595,"Low":38.6275,"Close":39.126,"Volume":31702000,"Adjusted":39.126,"Date":"11/07/16"}
{"Open":39.17,"High":39.78165,"Low":39.0095,"Close":39.5255,"Volume":27338000,"Adjusted":39.5255,"Date":"11/08/16"}
{"Open":38.997,"High":39.56135,"Low":38.5835,"Close":39.2655,"Volume":52142000,"Adjusted":39.2655,"Date":"11/09/16"}
{"Open":39.5585,"High":39.5585,"Low":37.609,"Close":38.128,"Volume":94904000,"Adjusted":38.128,"Date":"11/10/16"}
{"Open":37.827,"High":38.039,"Low":37.519,"Close":37.701,"Volume":48636000,"Adjusted":37.701,"Date":"11/11/16"}
{"Open":37.78,"High":37.8925,"Low":36.377,"Close":36.804,"Volume":73088000,"Adjusted":36.804,"Date":"11/14/16"}
{"Open":37.3485,"High":38.2208,"Low":37.3485,"Close":37.9245,"Volume":47680000,"Adjusted":37.9245,"Date":"11/15/16"}
{"Open":37.76,"High":38.318,"Low":37.5255,"Close":38.224,"Volume":29452000,"Adjusted":38.224,"Date":"11/16/16"}
{"Open":38.346,"High":38.635,"Low":38.2115,"Close":38.5615,"Volume":26080000,"Adjusted":38.5615,"Date":"11/17/16"}
{"Open":38.5685,"High":38.75,"Low":38,"Close":38.027,"Volume":30942000,"Adjusted":38.027,"Date":"11/18/16"}
{"Open":38.1305,"High":38.485,"Low":38.03,"Close":38.46,"Volume":26612000,"Adjusted":38.46,"Date":"11/21/16"}
{"Open":38.6315,"High":38.848,"Low":38.35,"Close":38.4135,"Volume":31862000,"Adjusted":38.4135,"Date":"11/22/16"}
{"Open":38.3865,"High":38.41415,"Low":37.7625,"Close":38.0495,"Volume":29568000,"Adjusted":38.0495,"Date":"11/23/16"}
{"Open":38.213,"High":38.25,"Low":38.026,"Close":38.084,"Volume":11748000,"Adjusted":38.084,"Date":"11/25/16"}
{"Open":38,"High":38.9765,"Low":37.99,"Close":38.412,"Volume":43764000,"Adjusted":38.412,"Date":"11/28/16"}
{"Open":38.5765,"High":38.925,"Low":38.412,"Close":38.542,"Volume":32332000,"Adjusted":38.542,"Date":"11/29/16"}
{"Open":38.5035,"High":38.6495,"Low":37.7415,"Close":37.902,"Volume":47858000,"Adjusted":37.902,"Date":"11/30/16"}
{"Open":37.872,"High":37.9925,"Low":36.85125,"Close":37.396,"Volume":60358000,"Adjusted":37.396,"Date":"12/01/16"}
{"Open":37.2295,"High":37.7,"Low":37.155,"Close":37.525,"Volume":29050000,"Adjusted":37.525,"Date":"12/02/16"}
{"Open":37.8855,"High":38.195,"Low":37.645,"Close":38.126,"Volume":27884000,"Adjusted":38.126,"Date":"12/05/16"}
{"Open":38.2365,"High":38.4415,"Low":37.867,"Close":37.9555,"Volume":33814000,"Adjusted":37.9555,"Date":"12/06/16"}
{"Open":38.05,"High":38.568,"Low":37.79,"Close":38.5595,"Volume":35220000,"Adjusted":38.5595,"Date":"12/07/16"}
{"Open":38.624,"High":38.909,"Low":38.3615,"Close":38.821,"Volume":29762000,"Adjusted":38.821,"Date":"12/08/16"}
{"Open":39,"High":39.4715,"Low":38.95105,"Close":39.4645,"Volume":36438000,"Adjusted":39.4645,"Date":"12/09/16"}
{"Open":39.252,"High":39.5625,"Low":39.21775,"Close":39.4635,"Volume":42082000,"Adjusted":39.4635,"Date":"12/12/16"}
{"Open":39.695,"High":40.219,"Low":39.667,"Close":39.805,"Volume":42904000,"Adjusted":39.805,"Date":"12/13/16"}
{"Open":39.87,"High":40.2,"Low":39.7005,"Close":39.8535,"Volume":34084000,"Adjusted":39.8535,"Date":"12/14/16"}
{"Open":39.867,"High":40.15,"Low":39.646,"Close":39.8925,"Volume":32530000,"Adjusted":39.8925,"Date":"12/15/16"}
{"Open":40.02,"High":40.0428,"Low":39.5145,"Close":39.54,"Volume":48876000,"Adjusted":39.54,"Date":"12/16/16"}
{"Open":39.511,"High":39.883,"Low":39.3135,"Close":39.71,"Volume":24642000,"Adjusted":39.71,"Date":"12/19/16"}
{"Open":39.838,"High":39.9325,"Low":39.6635,"Close":39.821,"Volume":19020000,"Adjusted":39.821,"Date":"12/20/16"}
{"Open":39.792,"High":39.8338,"Low":39.355,"Close":39.728,"Volume":24226000,"Adjusted":39.728,"Date":"12/21/16"}
{"Open":39.618,"High":39.666,"Low":39.429,"Close":39.563,"Volume":19444000,"Adjusted":39.563,"Date":"12/22/16"}
{"Open":39.545,"High":39.637,"Low":39.364,"Close":39.4955,"Volume":12468000,"Adjusted":39.4955,"Date":"12/23/16"}
{"Open":39.534,"High":39.893,"Low":39.38285,"Close":39.5775,"Volume":15782000,"Adjusted":39.5775,"Date":"12/27/16"}
{"Open":39.685,"High":39.7115,"Low":39.16,"Close":39.2525,"Volume":23076000,"Adjusted":39.2525,"Date":"12/28/16"}
{"Open":39.1665,"High":39.2965,"Low":38.946,"Close":39.1395,"Volume":14886000,"Adjusted":39.1395,"Date":"12/29/16"}
{"Open":39.1375,"High":39.139,"Low":38.5205,"Close":38.591,"Volume":35400000,"Adjusted":38.591,"Date":"12/30/16"}
{"Open":38.9405,"High":39.4815,"Low":38.79,"Close":39.307,"Volume":33146000,"Adjusted":39.307,"Date":"01/03/17"}
{"Open":39.418,"High":39.567,"Low":39.158,"Close":39.345,"Volume":21460000,"Adjusted":39.345,"Date":"01/04/17"}
{"Open":39.304,"High":39.724,"Low":39.251,"Close":39.701,"Volume":26704000,"Adjusted":39.701,"Date":"01/05/17"}
{"Open":39.763,"High":40.395,"Low":39.6102,"Close":40.3075,"Volume":32804000,"Adjusted":40.3075,"Date":"01/06/17"}
{"Open":40.32,"High":40.4983,"Low":40.1415,"Close":40.3325,"Volume":25492000,"Adjusted":40.3325,"Date":"01/09/17"}
{"Open":40.393,"High":40.4565,"Low":40.1755,"Close":40.2395,"Volume":23536000,"Adjusted":40.2395,"Date":"01/10/17"}
{"Open":40.25,"High":40.4075,"Low":40.0685,"Close":40.3955,"Volume":21318000,"Adjusted":40.3955,"Date":"01/11/17"}
{"Open":40.357,"High":40.3695,"Low":39.9585,"Close":40.318,"Volume":27062000,"Adjusted":40.318,"Date":"01/12/17"}
{"Open":40.374,"High":40.5612,"Low":40.3345,"Close":40.394,"Volume":21984000,"Adjusted":40.394,"Date":"01/13/17"}
{"Open":40.354,"High":40.357,"Low":40.0185,"Close":40.2305,"Volume":27242000,"Adjusted":40.2305,"Date":"01/17/17"}
{"Open":40.2905,"High":40.31025,"Low":40.0495,"Close":40.3035,"Volume":25888000,"Adjusted":40.3035,"Date":"01/18/17"}
{"Open":40.256,"High":40.474,"Low":40.09,"Close":40.10875,"Volume":18386000,"Adjusted":40.10875,"Date":"01/19/17"}
{"Open":40.3455,"High":40.3455,"Low":40.0845,"Close":40.251,"Volume":33400000,"Adjusted":40.251,"Date":"01/20/17"}
{"Open":40.3625,"High":41.0435,"Low":40.187,"Close":40.9655,"Volume":39272000,"Adjusted":40.9655,"Date":"01/23/17"}
{"Open":41.115,"High":41.295,"Low":40.89105,"Close":41.1935,"Volume":29480000,"Adjusted":41.1935,"Date":"01/24/17"}
{"Open":41.481,"High":41.7885,"Low":41.253,"Close":41.7835,"Volume":29890000,"Adjusted":41.7835,"Date":"01/25/17"}
{"Open":41.8905,"High":41.9,"Low":41.3505,"Close":41.6075,"Volume":59478000,"Adjusted":41.6075,"Date":"01/26/17"}
{"Open":41.7355,"High":42.0975,"Low":41.022,"Close":41.1655,"Volume":59316000,"Adjusted":41.1655,"Date":"01/27/17"}
{"Open":40.733,"High":40.792,"Low":39.99,"Close":40.116,"Volume":64932000,"Adjusted":40.116,"Date":"01/30/17"}
{"Open":39.843,"High":40.0625,"Low":39.526,"Close":39.8395,"Volume":43212000,"Adjusted":39.8395,"Date":"01/31/17"}
{"Open":39.984,"High":40.0595,"Low":39.5595,"Close":39.78475,"Volume":40594000,"Adjusted":39.78475,"Date":"02/01/17"}
{"Open":39.69,"High":40.135,"Low":39.6,"Close":39.9265,"Volume":30642000,"Adjusted":39.9265,"Date":"02/02/17"}
{"Open":40.1495,"High":40.3,"Low":40.0185,"Close":40.0745,"Volume":29268000,"Adjusted":40.0745,"Date":"02/03/17"}
{"Open":39.985,"High":40.0835,"Low":39.7625,"Close":40.067,"Volume":23690000,"Adjusted":40.067,"Date":"02/06/17"}
{"Open":40.1995,"High":40.525,"Low":40.089,"Close":40.3485,"Volume":24824000,"Adjusted":40.3485,"Date":"02/07/17"}
{"Open":40.35,"High":40.592,"Low":40.1595,"Close":40.419,"Volume":23106000,"Adjusted":40.419,"Date":"02/08/17"}
{"Open":40.4755,"High":40.533,"Low":40.227,"Close":40.478,"Volume":19794000,"Adjusted":40.478,"Date":"02/09/17"}
{"Open":40.585,"High":40.7625,"Low":40.489,"Close":40.6835,"Volume":22700000,"Adjusted":40.6835,"Date":"02/10/17"}
{"Open":40.8,"High":41.04795,"Low":40.7745,"Close":40.962,"Volume":24266000,"Adjusted":40.962,"Date":"02/13/17"}
{"Open":40.95,"High":41.15,"Low":40.8,"Close":41.0225,"Volume":21094000,"Adjusted":41.0225,"Date":"02/14/17"}
{"Open":40.968,"High":41.15,"Low":40.9235,"Close":40.949,"Volume":26272000,"Adjusted":40.949,"Date":"02/15/17"}
{"Open":40.9965,"High":41.22,"Low":40.949,"Close":41.208,"Volume":25752000,"Adjusted":41.208,"Date":"02/16/17"}
{"Open":41.151,"High":41.4035,"Low":41.08275,"Close":41.4035,"Volume":32220000,"Adjusted":41.4035,"Date":"02/17/17"}
{"Open":41.433,"High":41.6725,"Low":41.4175,"Close":41.583,"Volume":25246000,"Adjusted":41.583,"Date":"02/21/17"}
{"Open":41.433,"High":41.6625,"Low":41.432,"Close":41.538,"Volume":19658000,"Adjusted":41.538,"Date":"02/22/17"}
{"Open":41.506,"High":41.623,"Low":41.144,"Close":41.5665,"Volume":29456000,"Adjusted":41.5665,"Date":"02/23/17"}
{"Open":41.3865,"High":41.45,"Low":41.21,"Close":41.432,"Volume":27844000,"Adjusted":41.432,"Date":"02/24/17"}
{"Open":41.2275,"High":41.525,"Low":41.2,"Close":41.464,"Volume":22030000,"Adjusted":41.464,"Date":"02/27/17"}
{"Open":41.2805,"High":41.427,"Low":41.01,"Close":41.1605,"Volume":45216000,"Adjusted":41.1605,"Date":"02/28/17"}
{"Open":41.4425,"High":41.81275,"Low":41.363,"Close":41.762,"Volume":29930000,"Adjusted":41.762,"Date":"03/01/17"}
{"Open":41.6925,"High":41.7255,"Low":41.482,"Close":41.5315,"Volume":18850000,"Adjusted":41.5315,"Date":"03/02/17"}
{"Open":41.528,"High":41.568,"Low":41.28755,"Close":41.454,"Volume":17928000,"Adjusted":41.454,"Date":"03/03/17"}
{"Open":41.3475,"High":41.444,"Low":41.12,"Close":41.389,"Volume":22180000,"Adjusted":41.389,"Date":"03/06/17"}
{"Open":41.37,"High":41.6705,"Low":41.326,"Close":41.5955,"Volume":20752000,"Adjusted":41.5955,"Date":"03/07/17"}
{"Open":41.6755,"High":41.9075,"Low":41.5895,"Close":41.7685,"Volume":19796000,"Adjusted":41.7685,"Date":"03/08/17"}
{"Open":41.8,"High":42.1,"Low":41.7105,"Close":41.934,"Volume":25230000,"Adjusted":41.934,"Date":"03/09/17"}
{"Open":42.164,"High":42.2455,"Low":41.975,"Close":42.1625,"Volume":34080000,"Adjusted":42.1625,"Date":"03/10/17"}
{"Open":42.2,"High":42.43425,"Low":42.1625,"Close":42.277,"Volume":24472000,"Adjusted":42.277,"Date":"03/13/17"}
{"Open":42.182,"High":42.362,"Low":42.04,"Close":42.281,"Volume":15598000,"Adjusted":42.281,"Date":"03/14/17"}
{"Open":42.3795,"High":42.4315,"Low":42.0385,"Close":42.36,"Volume":27630000,"Adjusted":42.36,"Date":"03/15/17"}
{"Open":42.4515,"High":42.5425,"Low":42.3065,"Close":42.439,"Volume":19552000,"Adjusted":42.439,"Date":"03/16/17"}
{"Open":42.5805,"High":42.67,"Low":42.3555,"Close":42.606,"Volume":34246000,"Adjusted":42.606,"Date":"03/17/17"}
{"Open":42.5005,"High":42.511,"Low":42.2575,"Close":42.42,"Volume":24630000,"Adjusted":42.42,"Date":"03/20/17"}
{"Open":42.57,"High":42.675,"Low":41.451,"Close":41.523,"Volume":49270000,"Adjusted":41.523,"Date":"03/21/17"}
{"Open":41.5955,"High":41.7775,"Low":41.359,"Close":41.4795,"Volume":28030000,"Adjusted":41.4795,"Date":"03/22/17"}
{"Open":41.05,"High":41.1285,"Low":40.61285,"Close":40.879,"Volume":69742000,"Adjusted":40.879,"Date":"03/23/17"}
{"Open":41.004,"High":41.0965,"Low":40.4445,"Close":40.7215,"Volume":39620000,"Adjusted":40.7215,"Date":"03/24/17"}
{"Open":40.3475,"High":41.0815,"Low":40.1685,"Close":40.9755,"Volume":37886000,"Adjusted":40.9755,"Date":"03/27/17"}
{"Open":41.0205,"High":41.2995,"Low":40.70135,"Close":41.046,"Volume":32410000,"Adjusted":41.046,"Date":"03/28/17"}
{"Open":41.25,"High":41.63825,"Low":41.119,"Close":41.5705,"Volume":35726000,"Adjusted":41.5705,"Date":"03/29/17"}
{"Open":41.675,"High":41.684,"Low":41.45,"Close":41.575,"Volume":21106000,"Adjusted":41.575,"Date":"03/30/17"}
{"Open":41.4485,"High":41.582,"Low":41.3695,"Close":41.478,"Volume":28038000,"Adjusted":41.478,"Date":"03/31/17"}
{"Open":41.461,"High":42.0425,"Low":41.461,"Close":41.9275,"Volume":33430000,"Adjusted":41.9275,"Date":"04/03/17"}
{"Open":41.568,"High":41.759,"Low":41.4518,"Close":41.7285,"Volume":20908000,"Adjusted":41.7285,"Date":"04/04/17"}
{"Open":41.7755,"High":42.1225,"Low":41.536,"Close":41.5705,"Volume":31106000,"Adjusted":41.5705,"Date":"04/05/17"}
{"Open":41.62,"High":41.8195,"Low":41.323,"Close":41.394,"Volume":25088000,"Adjusted":41.394,"Date":"04/06/17"}
{"Open":41.398,"High":41.42425,"Low":41.02565,"Close":41.2335,"Volume":21146000,"Adjusted":41.2335,"Date":"04/07/17"}
{"Open":41.2695,"High":41.4675,"Low":41.1885,"Close":41.2365,"Volume":19578000,"Adjusted":41.2365,"Date":"04/10/17"}
{"Open":41.2355,"High":41.37135,"Low":40.851,"Close":41.1675,"Volume":21594000,"Adjusted":41.1675,"Date":"04/11/17"}
{"Open":41.0965,"High":41.333,"Low":41.051,"Close":41.216,"Volume":18010000,"Adjusted":41.216,"Date":"04/12/17"}
{"Open":41.107,"High":41.319,"Low":41.072,"Close":41.178,"Volume":22448000,"Adjusted":41.178,"Date":"04/13/17"}
{"Open":41.2505,"High":41.8875,"Low":41.2235,"Close":41.8585,"Volume":17900000,"Adjusted":41.8585,"Date":"04/17/17"}
{"Open":41.711,"High":41.9465,"Low":41.6355,"Close":41.841,"Volume":16734000,"Adjusted":41.841,"Date":"04/18/17"}
{"Open":41.9895,"High":42.111,"Low":41.8145,"Close":41.9105,"Volume":19084000,"Adjusted":41.9105,"Date":"04/19/17"}
{"Open":42.072,"High":42.26,"Low":41.966,"Close":42.0825,"Volume":19180000,"Adjusted":42.0825,"Date":"04/20/17"}
{"Open":42.144,"High":42.194,"Low":42.03,"Close":42.1595,"Volume":26472000,"Adjusted":42.1595,"Date":"04/21/17"}
{"Open":42.56,"High":43.1725,"Low":42.493,"Close":43.138,"Volume":27450000,"Adjusted":43.138,"Date":"04/24/17"}
{"Open":43.25,"High":43.75,"Low":43.1405,"Close":43.615,"Volume":33440000,"Adjusted":43.615,"Date":"04/25/17"}
{"Open":43.7115,"High":43.8025,"Low":43.3874,"Close":43.5865,"Volume":24744000,"Adjusted":43.5865,"Date":"04/26/17"}
{"Open":43.68,"High":43.77,"Low":43.519,"Close":43.7125,"Volume":40536000,"Adjusted":43.7125,"Date":"04/27/17"}
{"Open":45.533,"High":45.8425,"Low":45.2885,"Close":45.298,"Volume":65526000,"Adjusted":45.298,"Date":"04/28/17"}
{"Open":45.097,"High":45.784,"Low":45.0725,"Close":45.6285,"Volume":42320000,"Adjusted":45.6285,"Date":"05/01/17"}
{"Open":45.481,"High":46.0385,"Low":45.47265,"Close":45.822,"Volume":31744000,"Adjusted":45.822,"Date":"05/02/17"}
{"Open":45.743,"High":46.405,"Low":45.62715,"Close":46.352,"Volume":29990000,"Adjusted":46.352,"Date":"05/03/17"}
{"Open":46.3035,"High":46.7965,"Low":46.2295,"Close":46.583,"Volume":28442000,"Adjusted":46.583,"Date":"05/04/17"}
{"Open":46.677,"High":46.745,"Low":46.26,"Close":46.3565,"Volume":38226000,"Adjusted":46.3565,"Date":"05/05/17"}
{"Open":46.306,"High":46.84625,"Low":46.263,"Close":46.715,"Volume":26596000,"Adjusted":46.715,"Date":"05/08/17"}
{"Open":46.8475,"High":46.875,"Low":46.4765,"Close":46.6085,"Volume":31636000,"Adjusted":46.6085,"Date":"05/09/17"}
{"Open":46.599,"High":46.6,"Low":46.258,"Close":46.439,"Volume":23478000,"Adjusted":46.439,"Date":"05/10/17"}
{"Open":46.266,"High":46.6265,"Low":46.1515,"Close":46.53,"Volume":16700000,"Adjusted":46.53,"Date":"05/11/17"}
{"Open":46.5765,"High":46.672,"Low":46.3925,"Close":46.611,"Volume":21012000,"Adjusted":46.611,"Date":"05/12/17"}
{"Open":46.6475,"High":46.9125,"Low":46.467,"Close":46.854,"Volume":22162000,"Adjusted":46.854,"Date":"05/15/17"}
{"Open":47,"High":47.1555,"Low":46.879,"Close":47.15,"Volume":19390000,"Adjusted":47.15,"Date":"05/16/17"}
{"Open":46.7835,"High":46.96665,"Low":45.907,"Close":45.981,"Volume":47242000,"Adjusted":45.981,"Date":"05/17/17"}
{"Open":46.05,"High":46.6585,"Low":45.9375,"Close":46.512,"Volume":31938000,"Adjusted":46.512,"Date":"05/18/17"}
{"Open":46.5735,"High":46.88775,"Low":46.55,"Close":46.7005,"Volume":27860000,"Adjusted":46.7005,"Date":"05/19/17"}
{"Open":46.75,"High":47.09415,"Low":46.75,"Close":47.093,"Volume":22408000,"Adjusted":47.093,"Date":"05/22/17"}
{"Open":47.396,"High":47.57335,"Low":47.12875,"Close":47.441,"Volume":25416000,"Adjusted":47.441,"Date":"05/23/17"}
{"Open":47.649,"High":47.7545,"Low":47.475,"Close":47.748,"Volume":20496000,"Adjusted":47.748,"Date":"05/24/17"}
{"Open":47.8665,"High":48.63145,"Low":47.7735,"Close":48.477,"Volume":33210000,"Adjusted":48.477,"Date":"05/25/17"}
{"Open":48.485,"High":48.749,"Low":48.2515,"Close":48.5735,"Volume":25040000,"Adjusted":48.5735,"Date":"05/26/17"}
{"Open":48.5155,"High":48.81,"Low":48.4745,"Close":48.794,"Volume":29334000,"Adjusted":48.794,"Date":"05/30/17"}
{"Open":48.751,"High":48.9635,"Low":48.009,"Close":48.243,"Volume":48962000,"Adjusted":48.243,"Date":"05/31/17"}
{"Open":48.4475,"High":48.575,"Low":48.0005,"Close":48.3475,"Volume":28210000,"Adjusted":48.3475,"Date":"06/01/17"}
{"Open":48.473,"High":48.794,"Low":48.3,"Close":48.78,"Volume":35020000,"Adjusted":48.78,"Date":"06/02/17"}
{"Open":48.8275,"High":49.3455,"Low":48.755,"Close":49.184,"Volume":25042000,"Adjusted":49.184,"Date":"06/05/17"}
{"Open":49.158,"High":49.4125,"Low":48.757,"Close":48.8285,"Volume":36292000,"Adjusted":48.8285,"Date":"06/06/17"}
{"Open":49,"High":49.199,"Low":48.797,"Close":49.047,"Volume":29078000,"Adjusted":49.047,"Date":"06/07/17"}
{"Open":49.1175,"High":49.2285,"Low":48.86,"Close":49.1705,"Volume":29638000,"Adjusted":49.1705,"Date":"06/08/17"}
{"Open":49.225,"High":49.225,"Low":46.7815,"Close":47.4915,"Volume":66188000,"Adjusted":47.4915,"Date":"06/09/17"}
{"Open":46.978,"High":47.46775,"Low":45.76165,"Close":47.145,"Volume":75270000,"Adjusted":47.145,"Date":"06/12/17"}
{"Open":47.5955,"High":47.999,"Low":47.2045,"Close":47.67,"Volume":40266000,"Adjusted":47.67,"Date":"06/13/17"}
{"Open":47.996,"High":48.0575,"Low":47.1125,"Close":47.538,"Volume":29794000,"Adjusted":47.538,"Date":"06/14/17"}
{"Open":46.6985,"High":47.16695,"Low":46.222,"Close":47.1155,"Volume":42662000,"Adjusted":47.1155,"Date":"06/15/17"}
{"Open":47,"High":47.102,"Low":46.57975,"Close":46.989,"Volume":61894000,"Adjusted":46.989,"Date":"06/16/17"}
{"Open":47.498,"High":47.9995,"Low":47.4525,"Close":47.8685,"Volume":30666000,"Adjusted":47.8685,"Date":"06/19/17"}
{"Open":47.876,"High":48.081,"Low":47.5005,"Close":47.5315,"Volume":22520000,"Adjusted":47.5315,"Date":"06/20/17"}
{"Open":47.682,"High":48.005,"Low":47.538,"Close":47.9725,"Volume":24044000,"Adjusted":47.9725,"Date":"06/21/17"}
{"Open":47.935,"High":48.036,"Low":47.7275,"Close":47.8545,"Volume":18828000,"Adjusted":47.8545,"Date":"06/22/17"}
{"Open":47.8415,"High":48.3,"Low":47.71,"Close":48.2795,"Volume":30558000,"Adjusted":48.2795,"Date":"06/23/17"}
{"Open":48.495,"High":48.6655,"Low":47.5395,"Close":47.6135,"Volume":31968000,"Adjusted":47.6135,"Date":"06/26/17"}
{"Open":47.123,"High":47.4145,"Low":46.3425,"Close":46.3665,"Volume":51598000,"Adjusted":46.3665,"Date":"06/27/17"}
{"Open":46.45,"High":47.1375,"Low":45.8,"Close":47.0245,"Volume":54428000,"Adjusted":47.0245,"Date":"06/28/17"}
{"Open":46.496,"High":46.563,"Low":45.531,"Close":45.8895,"Volume":65984000,"Adjusted":45.8895,"Date":"06/29/17"}
{"Open":46.3025,"High":46.3025,"Low":45.4155,"Close":45.4365,"Volume":41804000,"Adjusted":45.4365,"Date":"06/30/17"}
{"Open":45.609,"High":45.697,"Low":44.7395,"Close":44.935,"Volume":34196000,"Adjusted":44.935,"Date":"07/03/17"}
{"Open":45.088,"High":45.7255,"Low":44.925,"Close":45.5855,"Volume":36278000,"Adjusted":45.5855,"Date":"07/05/17"}
{"Open":45.206,"High":45.7472,"Low":44.985,"Close":45.3345,"Volume":28490000,"Adjusted":45.3345,"Date":"07/06/17"}
{"Open":45.4425,"High":46.077,"Low":45.4425,"Close":45.9295,"Volume":32756000,"Adjusted":45.9295,"Date":"07/07/17"}
{"Open":46.0885,"High":46.519,"Low":45.9795,"Close":46.44,"Volume":23856000,"Adjusted":46.44,"Date":"07/10/17"}
{"Open":46.477,"High":46.5715,"Low":46.1,"Close":46.5045,"Volume":22264000,"Adjusted":46.5045,"Date":"07/11/17"}
{"Open":46.934,"High":47.315,"Low":46.7235,"Close":47.1915,"Volume":30642000,"Adjusted":47.1915,"Date":"07/12/17"}
{"Open":47.3145,"High":47.7225,"Low":47.1505,"Close":47.358,"Volume":25894000,"Adjusted":47.358,"Date":"07/13/17"}
{"Open":47.6,"High":47.8455,"Low":47.40025,"Close":47.7995,"Volume":21076000,"Adjusted":47.7995,"Date":"07/14/17"}
{"Open":47.85,"High":48.037,"Low":47.46205,"Close":47.671,"Volume":23310000,"Adjusted":47.671,"Date":"07/17/17"}
{"Open":47.65,"High":48.402,"Low":47.53,"Close":48.27,"Volume":23080000,"Adjusted":48.27,"Date":"07/18/17"}
{"Open":48.392,"High":48.652,"Low":48.2015,"Close":48.5445,"Volume":24490000,"Adjusted":48.5445,"Date":"07/19/17"}
{"Open":48.75,"High":48.795,"Low":48.0755,"Close":48.4075,"Volume":32490000,"Adjusted":48.4075,"Date":"07/20/17"}
{"Open":48.1125,"High":48.6615,"Low":48.0075,"Close":48.646,"Volume":34220000,"Adjusted":48.646,"Date":"07/21/17"}
{"Open":48.611,"High":49.31,"Low":48.5385,"Close":49.017,"Volume":64966000,"Adjusted":49.017,"Date":"07/24/17"}
{"Open":47.6905,"High":47.985,"Low":47.27,"Close":47.535,"Volume":93220000,"Adjusted":47.535,"Date":"07/25/17"}
{"Open":47.734,"High":47.75,"Low":47.11395,"Close":47.39,"Volume":41766000,"Adjusted":47.39,"Date":"07/26/17"}
{"Open":47.589,"High":47.589,"Low":46,"Close":46.7045,"Volume":64260000,"Adjusted":46.7045,"Date":"07/27/17"}
{"Open":46.47,"High":47.1915,"Low":46.375,"Close":47.0765,"Volume":36928000,"Adjusted":47.0765,"Date":"07/28/17"}
{"Open":47.0945,"High":47.1795,"Low":46.302,"Close":46.525,"Volume":39402000,"Adjusted":46.525,"Date":"07/31/17"}
{"Open":46.619,"High":46.87235,"Low":46.463,"Close":46.5415,"Volume":25554000,"Adjusted":46.5415,"Date":"08/01/17"}
{"Open":46.4305,"High":46.63,"Low":45.834,"Close":46.5195,"Volume":36488000,"Adjusted":46.5195,"Date":"08/02/17"}
{"Open":46.517,"High":46.612,"Low":46.112,"Close":46.1825,"Volume":24050000,"Adjusted":46.1825,"Date":"08/03/17"}
{"Open":46.3375,"High":46.51535,"Low":46.1515,"Close":46.398,"Volume":21646000,"Adjusted":46.398,"Date":"08/04/17"}
{"Open":46.453,"High":46.585,"Low":46.325,"Close":46.468,"Volume":20644000,"Adjusted":46.468,"Date":"08/07/17"}
{"Open":46.3545,"High":46.7907,"Low":46.2805,"Close":46.3395,"Volume":21232000,"Adjusted":46.3395,"Date":"08/08/17"}
{"Open":46.0305,"High":46.299,"Low":45.8625,"Close":46.145,"Volume":23842000,"Adjusted":46.145,"Date":"08/09/17"}
{"Open":45.8775,"High":45.963,"Low":45.3065,"Close":45.362,"Volume":36480000,"Adjusted":45.362,"Date":"08/10/17"}
{"Open":45.3985,"High":45.889,"Low":45.279,"Close":45.7195,"Volume":24136000,"Adjusted":45.7195,"Date":"08/11/17"}
{"Open":46.1265,"High":46.2334,"Low":45.9095,"Close":46.1335,"Volume":21290000,"Adjusted":46.1335,"Date":"08/14/17"}
{"Open":46.2115,"High":46.3275,"Low":45.991,"Close":46.111,"Volume":17668000,"Adjusted":46.111,"Date":"08/15/17"}
{"Open":46.2645,"High":46.635,"Low":46.17225,"Close":46.348,"Volume":20134000,"Adjusted":46.348,"Date":"08/16/17"}
{"Open":46.289,"High":46.343,"Low":45.549,"Close":45.549,"Volume":25544000,"Adjusted":45.549,"Date":"08/17/17"}
{"Open":45.5155,"High":45.76375,"Low":45.3577,"Close":45.5335,"Volume":26854000,"Adjusted":45.5335,"Date":"08/18/17"}
{"Open":45.5,"High":45.65,"Low":45.17,"Close":45.333,"Volume":18868000,"Adjusted":45.333,"Date":"08/21/17"}
{"Open":45.636,"High":46.293,"Low":45.57375,"Close":46.2345,"Volume":23334000,"Adjusted":46.2345,"Date":"08/22/17"}
{"Open":46.0965,"High":46.4965,"Low":45.968,"Close":46.35,"Volume":21804000,"Adjusted":46.35,"Date":"08/23/17"}
{"Open":46.433,"High":46.542,"Low":45.775,"Close":46.064,"Volume":25406000,"Adjusted":46.064,"Date":"08/24/17"}
{"Open":46.1745,"High":46.27775,"Low":45.775,"Close":45.7945,"Volume":21068000,"Adjusted":45.7945,"Date":"08/25/17"}
{"Open":45.8,"High":45.96225,"Low":45.5935,"Close":45.6905,"Volume":21730000,"Adjusted":45.6905,"Date":"08/28/17"}
{"Open":45.255,"High":46.1665,"Low":45.25,"Close":46.0645,"Volume":23712000,"Adjusted":46.0645,"Date":"08/29/17"}
{"Open":46.0025,"High":46.54095,"Low":45.9825,"Close":46.4785,"Volume":26024000,"Adjusted":46.4785,"Date":"08/30/17"}
{"Open":46.588,"High":47.099,"Low":46.588,"Close":46.9665,"Volume":31652000,"Adjusted":46.9665,"Date":"08/31/17"}
{"Open":47.0565,"High":47.124,"Low":46.7575,"Close":46.867,"Volume":18948000,"Adjusted":46.867,"Date":"09/01/17"}
{"Open":46.654,"High":46.85,"Low":46.098,"Close":46.4225,"Volume":26528000,"Adjusted":46.4225,"Date":"09/05/17"}
{"Open":46.5075,"High":46.54575,"Low":45.9635,"Close":46.3905,"Volume":30554000,"Adjusted":46.3905,"Date":"09/06/17"}
{"Open":46.5865,"High":46.8205,"Low":46.181,"Close":46.7975,"Volume":24254000,"Adjusted":46.7975,"Date":"09/07/17"}
{"Open":46.8245,"High":46.8495,"Low":46.244,"Close":46.325,"Volume":20230000,"Adjusted":46.325,"Date":"09/08/17"}
{"Open":46.7125,"High":46.919,"Low":46.346,"Close":46.454,"Volume":25340000,"Adjusted":46.454,"Date":"09/11/17"}
{"Open":46.6295,"High":46.674,"Low":46.19305,"Close":46.6035,"Volume":22688000,"Adjusted":46.6035,"Date":"09/12/17"}
{"Open":46.533,"High":46.8625,"Low":46.493,"Close":46.7545,"Volume":22052000,"Adjusted":46.7545,"Date":"09/13/17"}
{"Open":46.5625,"High":46.6385,"Low":46.2,"Close":46.2555,"Volume":27952000,"Adjusted":46.2555,"Date":"09/14/17"}
{"Open":46.233,"High":46.3245,"Low":45.818,"Close":46.0145,"Volume":50108000,"Adjusted":46.0145,"Date":"09/15/17"}
{"Open":46.0005,"High":46.104,"Low":45.53,"Close":45.75,"Volume":26138000,"Adjusted":45.75,"Date":"09/18/17"}
{"Open":45.871,"High":46.121,"Low":45.6275,"Close":46.0905,"Volume":18734000,"Adjusted":46.0905,"Date":"09/19/17"}
{"Open":46.149,"High":46.694,"Low":46.1,"Close":46.579,"Volume":33396000,"Adjusted":46.579,"Date":"09/20/17"}
{"Open":46.65,"High":46.8265,"Low":46.1915,"Close":46.6225,"Volume":25812000,"Adjusted":46.6225,"Date":"09/21/17"}
{"Open":46.3875,"High":46.7365,"Low":46.324,"Close":46.4265,"Volume":21054000,"Adjusted":46.4265,"Date":"09/22/17"}
{"Open":46.2725,"High":46.32,"Low":45.485,"Close":46.0485,"Volume":37136000,"Adjusted":46.0485,"Date":"09/25/17"}
{"Open":46.186,"High":46.541,"Low":46.057,"Close":46.243,"Volume":33338000,"Adjusted":46.243,"Date":"09/26/17"}
{"Open":46.387,"High":47.495,"Low":46.387,"Close":47.2245,"Volume":44788000,"Adjusted":47.2245,"Date":"09/27/17"}
{"Open":47.068,"High":47.5345,"Low":47.0275,"Close":47.475,"Volume":20406000,"Adjusted":47.475,"Date":"09/28/17"}
{"Open":47.6,"High":47.9893,"Low":47.5755,"Close":47.9555,"Volume":31620000,"Adjusted":47.9555,"Date":"09/29/17"}
{"Open":47.999,"High":48.127,"Low":47.392,"Close":47.6635,"Volume":25668000,"Adjusted":47.6635,"Date":"10/02/17"}
{"Open":47.7,"High":47.9,"Low":47.457,"Close":47.8895,"Volume":17766000,"Adjusted":47.8895,"Date":"10/03/17"}
{"Open":47.85,"High":48.0195,"Low":47.5345,"Close":47.584,"Volume":19048000,"Adjusted":47.584,"Date":"10/04/17"}
{"Open":47.7745,"High":48.5455,"Low":47.759,"Close":48.498,"Volume":24276000,"Adjusted":48.498,"Date":"10/05/17"}
{"Open":48.335,"High":48.973,"Low":48.168,"Close":48.9445,"Volume":23478000,"Adjusted":48.9445,"Date":"10/06/17"}
{"Open":49,"High":49.27125,"Low":48.8055,"Close":48.85,"Volume":17828000,"Adjusted":48.85,"Date":"10/09/17"}
{"Open":49,"High":49.0785,"Low":48.304,"Close":48.63,"Volume":19368000,"Adjusted":48.63,"Date":"10/10/17"}
{"Open":48.686,"High":49.5355,"Low":48.6125,"Close":49.4625,"Volume":33866000,"Adjusted":49.4625,"Date":"10/11/17"}
{"Open":49.3725,"High":49.706,"Low":49.25,"Close":49.3915,"Volume":25248000,"Adjusted":49.3915,"Date":"10/12/17"}
{"Open":49.6,"High":49.8605,"Low":49.45,"Close":49.484,"Volume":23396000,"Adjusted":49.484,"Date":"10/13/17"}
{"Open":49.605,"High":49.69535,"Low":49.2,"Close":49.6,"Volume":18210000,"Adjusted":49.6,"Date":"10/16/17"}
{"Open":49.5145,"High":49.822,"Low":49.4295,"Close":49.609,"Volume":25804000,"Adjusted":49.609,"Date":"10/17/17"}
{"Open":49.5885,"High":49.836,"Low":49.34875,"Close":49.6405,"Volume":21152000,"Adjusted":49.6405,"Date":"10/18/17"}
{"Open":49.3,"High":49.444,"Low":48.9195,"Close":49.2225,"Volume":26272000,"Adjusted":49.2225,"Date":"10/19/17"}
{"Open":49.472,"High":49.55,"Low":49.229,"Close":49.41,"Volume":23664000,"Adjusted":49.41,"Date":"10/20/17"}
{"Open":49.476,"High":49.476,"Low":48.306,"Close":48.4225,"Volume":29568000,"Adjusted":48.4225,"Date":"10/23/17"}
{"Open":48.5,"High":48.6115,"Low":48.05,"Close":48.527,"Volume":24244000,"Adjusted":48.527,"Date":"10/24/17"}
{"Open":48.4185,"High":48.8045,"Low":48.026,"Close":48.6665,"Volume":24226000,"Adjusted":48.6665,"Date":"10/25/17"}
{"Open":49,"High":49.38,"Low":48.61,"Close":48.628,"Volume":40842000,"Adjusted":48.628,"Date":"10/26/17"}
{"Open":50.4595,"High":52.4195,"Low":50.41,"Close":50.9635,"Volume":103354000,"Adjusted":50.9635,"Date":"10/27/17"}
{"Open":50.7,"High":51.2485,"Low":50.375,"Close":50.8555,"Volume":41702000,"Adjusted":50.8555,"Date":"10/30/17"}
{"Open":50.761,"High":51.2,"Low":50.521,"Close":50.832,"Volume":26614000,"Adjusted":50.832,"Date":"10/31/17"}
{"Open":50.8605,"High":51.4835,"Low":50.8475,"Close":51.275,"Volume":27468000,"Adjusted":51.275,"Date":"11/01/17"}
{"Open":51.088,"High":51.4045,"Low":50.6505,"Close":51.279,"Volume":20980000,"Adjusted":51.279,"Date":"11/02/17"}
{"Open":51.1055,"High":51.6325,"Low":51.0155,"Close":51.624,"Volume":21528000,"Adjusted":51.624,"Date":"11/03/17"}
{"Open":51.4495,"High":51.7435,"Low":51.25,"Close":51.295,"Volume":22504000,"Adjusted":51.295,"Date":"11/06/17"}
{"Open":51.3635,"High":51.6985,"Low":51.2565,"Close":51.6665,"Volume":22246000,"Adjusted":51.6665,"Date":"11/07/17"}
{"Open":51.526,"High":52.1761,"Low":51.4225,"Close":51.9925,"Volume":21774000,"Adjusted":51.9925,"Date":"11/08/17"}
{"Open":51.6995,"High":51.6995,"Low":50.9833,"Close":51.563,"Volume":24904000,"Adjusted":51.563,"Date":"11/09/17"}
{"Open":51.323,"High":51.538,"Low":51.264,"Close":51.4035,"Volume":14400000,"Adjusted":51.4035,"Date":"11/10/17"}
{"Open":51.171,"High":51.579,"Low":51.1285,"Close":51.2875,"Volume":17716000,"Adjusted":51.2875,"Date":"11/13/17"}
{"Open":51.1295,"High":51.3405,"Low":50.7075,"Close":51.3,"Volume":19184000,"Adjusted":51.3,"Date":"11/14/17"}
{"Open":50.9605,"High":51.2045,"Low":50.771,"Close":51.0455,"Volume":17080000,"Adjusted":51.0455,"Date":"11/15/17"}
{"Open":51.126,"High":51.796,"Low":51.126,"Close":51.625,"Volume":22594000,"Adjusted":51.625,"Date":"11/16/17"}
{"Open":51.7005,"High":51.721,"Low":50.8875,"Close":50.9545,"Volume":27942000,"Adjusted":50.9545,"Date":"11/17/17"}
{"Open":51.013,"High":51.1305,"Low":50.875,"Close":50.919,"Volume":19070000,"Adjusted":50.919,"Date":"11/20/17"}
{"Open":51.1655,"High":51.7555,"Low":51.13275,"Close":51.7245,"Volume":21940000,"Adjusted":51.7245,"Date":"11/21/17"}
{"Open":51.75,"High":51.9853,"Low":51.5715,"Close":51.798,"Volume":14926000,"Adjusted":51.798,"Date":"11/22/17"}
{"Open":51.7935,"High":52.1589,"Low":51.75,"Close":52.0305,"Volume":10740000,"Adjusted":52.0305,"Date":"11/24/17"}
{"Open":52,"High":52.773,"Low":51.922,"Close":52.7105,"Volume":26158000,"Adjusted":52.7105,"Date":"11/27/17"}
{"Open":52.7545,"High":53.11875,"Low":52,"Close":52.3705,"Volume":28488000,"Adjusted":52.3705,"Date":"11/28/17"}
{"Open":52.134,"High":52.204,"Low":50.7825,"Close":51.083,"Volume":49188000,"Adjusted":51.083,"Date":"11/29/17"}
{"Open":51.1185,"High":51.4245,"Low":50.75,"Close":51.0705,"Volume":34480000,"Adjusted":51.0705,"Date":"11/30/17"}
{"Open":50.79,"High":51.1245,"Low":50.101,"Close":50.5085,"Volume":38192000,"Adjusted":50.5085,"Date":"12/01/17"}
{"Open":50.633,"High":50.805,"Low":49.7785,"Close":49.934,"Volume":38128000,"Adjusted":49.934,"Date":"12/04/17"}
{"Open":49.797,"High":51.0305,"Low":49.414,"Close":50.2575,"Volume":41346000,"Adjusted":50.2575,"Date":"12/05/17"}
{"Open":50.075,"High":51.2485,"Low":50.057,"Close":50.919,"Volume":25440000,"Adjusted":50.919,"Date":"12/06/17"}
{"Open":51.0215,"High":51.712,"Low":50.90355,"Close":51.5465,"Volume":29164000,"Adjusted":51.5465,"Date":"12/07/17"}
{"Open":51.8745,"High":52.1025,"Low":51.6261,"Close":51.8525,"Volume":25816000,"Adjusted":51.8525,"Date":"12/08/17"}
{"Open":51.775,"High":52.19,"Low":51.6025,"Close":52.055,"Volume":23856000,"Adjusted":52.055,"Date":"12/11/17"}
{"Open":51.9815,"High":52.5155,"Low":51.6845,"Close":52.024,"Volume":25590000,"Adjusted":52.024,"Date":"12/12/17"}
{"Open":52.306,"High":52.33325,"Low":51.919,"Close":52.0305,"Volume":25654000,"Adjusted":52.0305,"Date":"12/13/17"}
{"Open":52.25,"High":52.925,"Low":52.1555,"Close":52.4575,"Volume":31174000,"Adjusted":52.4575,"Date":"12/14/17"}
{"Open":52.7305,"High":53.381,"Low":52.475,"Close":53.2095,"Volume":65518000,"Adjusted":53.2095,"Date":"12/15/17"}
{"Open":53.304,"High":53.9245,"Low":53.1,"Close":53.857,"Volume":31092000,"Adjusted":53.857,"Date":"12/18/17"}
{"Open":53.76,"High":53.842,"Low":53.1775,"Close":53.534,"Volume":26774000,"Adjusted":53.534,"Date":"12/19/17"}
{"Open":53.589,"High":53.669,"Low":53.076,"Close":53.2475,"Volume":25372000,"Adjusted":53.2475,"Date":"12/20/17"}
{"Open":53.2475,"High":53.4665,"Low":53.0897,"Close":53.1815,"Volume":19914000,"Adjusted":53.1815,"Date":"12/21/17"}
{"Open":53.0555,"High":53.21,"Low":52.972,"Close":53.006,"Volume":15102000,"Adjusted":53.006,"Date":"12/22/17"}
{"Open":52.9035,"High":53.006,"Low":52.51,"Close":52.837,"Volume":15212000,"Adjusted":52.837,"Date":"12/26/17"}
{"Open":52.8695,"High":52.9185,"Low":52.4025,"Close":52.4685,"Volume":25438000,"Adjusted":52.4685,"Date":"12/27/17"}
{"Open":52.58,"High":52.7375,"Low":52.2385,"Close":52.407,"Volume":16742000,"Adjusted":52.407,"Date":"12/28/17"}
{"Open":52.336,"High":52.485,"Low":52.245,"Close":52.32,"Volume":17750000,"Adjusted":52.32,"Date":"12/29/17"}
{"Open":52.417,"High":53.347,"Low":52.2615,"Close":53.25,"Volume":24752000,"Adjusted":53.25,"Date":"01/02/18"}
{"Open":53.2155,"High":54.3145,"Low":53.1605,"Close":54.124,"Volume":28604000,"Adjusted":54.124,"Date":"01/03/18"}
{"Open":54.4,"High":54.6785,"Low":54.2001,"Close":54.32,"Volume":20092000,"Adjusted":54.32,"Date":"01/04/18"}
{"Open":54.7,"High":55.2125,"Low":54.6,"Close":55.1115,"Volume":25582000,"Adjusted":55.1115,"Date":"01/05/18"}
{"Open":55.1115,"High":55.5635,"Low":55.081,"Close":55.347,"Volume":20952000,"Adjusted":55.347,"Date":"01/08/18"}
{"Open":55.47,"High":55.5285,"Low":55.06155,"Close":55.313,"Volume":18050000,"Adjusted":55.313,"Date":"01/09/18"}
{"Open":54.855,"High":55.23,"Low":54.8055,"Close":55.1305,"Volume":20856000,"Adjusted":55.1305,"Date":"01/10/18"}
{"Open":55.315,"High":55.32625,"Low":54.9795,"Close":55.276,"Volume":19566000,"Adjusted":55.276,"Date":"01/11/18"}
{"Open":55.1205,"High":56.2145,"Low":55.0575,"Close":56.113,"Volume":34410000,"Adjusted":56.113,"Date":"01/12/18"}
{"Open":56.6255,"High":56.9955,"Low":55.8916,"Close":56.088,"Volume":31506000,"Adjusted":56.088,"Date":"01/16/18"}
{"Open":56.311,"High":56.63,"Low":55.8505,"Close":56.599,"Volume":24052000,"Adjusted":56.599,"Date":"01/17/18"}
{"Open":56.5705,"High":56.6255,"Low":55.875,"Close":56.4895,"Volume":23964000,"Adjusted":56.4895,"Date":"01/18/18"}
{"Open":56.5915,"High":56.893,"Low":56.415,"Close":56.8755,"Volume":35564000,"Adjusted":56.8755,"Date":"01/19/18"}
{"Open":56.8745,"High":57.994,"Low":56.7555,"Close":57.7905,"Volume":32360000,"Adjusted":57.7905,"Date":"01/22/18"}
{"Open":57.9925,"High":58.58135,"Low":57.9375,"Close":58.4985,"Volume":26662000,"Adjusted":58.4985,"Date":"01/23/18"}
{"Open":58.8665,"High":58.993,"Low":58.0525,"Close":58.212,"Volume":28332000,"Adjusted":58.212,"Date":"01/24/18"}
{"Open":58.6265,"High":58.797,"Low":58.138,"Close":58.5185,"Volume":29610000,"Adjusted":58.5185,"Date":"01/25/18"}
{"Open":58.754,"High":58.792,"Low":57.9055,"Close":58.792,"Volume":40376000,"Adjusted":58.792,"Date":"01/26/18"}
{"Open":58.824,"High":59.3445,"Low":58.599,"Close":58.779,"Volume":27578000,"Adjusted":58.779,"Date":"01/29/18"}
{"Open":58.3915,"High":58.826,"Low":58.176,"Close":58.1845,"Volume":31126000,"Adjusted":58.1845,"Date":"01/30/18"}
{"Open":58.5285,"High":58.65,"Low":57.9565,"Close":58.497,"Volume":30774000,"Adjusted":58.497,"Date":"01/31/18"}
{"Open":58.1305,"High":58.7,"Low":57.876,"Close":58.385,"Volume":48242000,"Adjusted":58.385,"Date":"02/01/18"}
{"Open":56.1,"High":56.1535,"Low":55.3639,"Close":55.595,"Volume":97158000,"Adjusted":55.595,"Date":"02/02/18"}
{"Open":54.53,"High":55.5,"Low":52.6015,"Close":52.79,"Volume":75966000,"Adjusted":52.79,"Date":"02/05/18"}
{"Open":51.359,"High":54.0855,"Low":51.15685,"Close":54.03,"Volume":68960000,"Adjusted":54.03,"Date":"02/06/18"}
{"Open":54.077,"High":54.089,"Low":52.413,"Close":52.429,"Volume":47384000,"Adjusted":52.429,"Date":"02/07/18"}
{"Open":52.7705,"High":52.931,"Low":50.033,"Close":50.076,"Volume":57182000,"Adjusted":50.076,"Date":"02/08/18"}
{"Open":50.8625,"High":52.1985,"Low":49.628,"Close":51.889,"Volume":70118000,"Adjusted":51.889,"Date":"02/09/18"}
{"Open":52.4,"High":53.075,"Low":52.0464,"Close":52.597,"Volume":41154000,"Adjusted":52.597,"Date":"02/12/18"}
{"Open":52.25,"High":52.9185,"Low":52.20435,"Close":52.605,"Volume":25302000,"Adjusted":52.605,"Date":"02/13/18"}
{"Open":52.4475,"High":53.586,"Low":52.3375,"Close":53.485,"Volume":31116000,"Adjusted":53.485,"Date":"02/14/18"}
{"Open":53.9535,"High":54.57395,"Low":53.217,"Close":54.476,"Volume":36868000,"Adjusted":54.476,"Date":"02/15/18"}
{"Open":54.4205,"High":55.2335,"Low":54.41565,"Close":54.74,"Volume":33590000,"Adjusted":54.74,"Date":"02/16/18"}
{"Open":54.5285,"High":55.6975,"Low":54.426,"Close":55.123,"Volume":28462000,"Adjusted":55.123,"Date":"02/20/18"}
{"Open":55.3235,"High":56.6985,"Low":55.3165,"Close":55.567,"Volume":30258000,"Adjusted":55.567,"Date":"02/21/18"}
{"Open":55.8095,"High":56.141,"Low":55.1295,"Close":55.3315,"Volume":26344000,"Adjusted":55.3315,"Date":"02/22/18"}
{"Open":55.632,"High":56.364,"Low":55.2357,"Close":56.3395,"Volume":25220000,"Adjusted":56.3395,"Date":"02/23/18"}
{"Open":56.39,"High":57.198,"Low":56.33475,"Close":57.1875,"Volume":31182000,"Adjusted":57.1875,"Date":"02/26/18"}
{"Open":57.062,"High":57.202,"Low":55.9,"Close":55.9145,"Volume":35482000,"Adjusted":55.9145,"Date":"02/27/18"}
{"Open":56.1515,"High":56.3765,"Low":55.162,"Close":55.2365,"Volume":37652000,"Adjusted":55.2365,"Date":"02/28/18"}
{"Open":55.3935,"High":55.506,"Low":53.35005,"Close":53.476,"Volume":50318000,"Adjusted":53.476,"Date":"03/01/18"}
{"Open":52.654,"High":54.09995,"Low":52.40575,"Close":53.946,"Volume":45432000,"Adjusted":53.946,"Date":"03/02/18"}
{"Open":53.757,"High":54.855,"Low":53.45,"Close":54.5465,"Volume":24044000,"Adjusted":54.5465,"Date":"03/05/18"}
{"Open":54.961,"High":55.0925,"Low":54.48875,"Close":54.753,"Volume":30656000,"Adjusted":54.753,"Date":"03/06/18"}
{"Open":54.4595,"High":55.611,"Low":54.2741,"Close":55.482,"Volume":25850000,"Adjusted":55.482,"Date":"03/07/18"}
{"Open":55.766,"High":56.38,"Low":55.64,"Close":56.3,"Volume":27102000,"Adjusted":56.3,"Date":"03/08/18"}
{"Open":56.8,"High":58.04,"Low":56.62305,"Close":58.002,"Volume":42560000,"Adjusted":58.002,"Date":"03/09/18"}
{"Open":58.1925,"High":58.8525,"Low":57.871,"Close":58.225,"Volume":43446000,"Adjusted":58.225,"Date":"03/12/18"}
{"Open":58.5,"High":58.838,"Low":56.6665,"Close":56.9085,"Volume":38144000,"Adjusted":56.9085,"Date":"03/13/18"}
{"Open":57.2605,"High":57.9295,"Low":57.072,"Close":57.4745,"Volume":25828000,"Adjusted":57.4745,"Date":"03/14/18"}
{"Open":57.498,"High":58.054,"Low":56.727,"Close":57.479,"Volume":27908000,"Adjusted":57.479,"Date":"03/15/18"}
{"Open":57.707,"High":57.794,"Low":56.598,"Close":56.7865,"Volume":61840000,"Adjusted":56.7865,"Date":"03/16/18"}
{"Open":56.0005,"High":56.0995,"Low":54.4505,"Close":54.991,"Volume":56118000,"Adjusted":54.991,"Date":"03/19/18"}
{"Open":54.95,"High":55.26,"Low":54.173,"Close":54.8855,"Volume":36638000,"Adjusted":54.8855,"Date":"03/20/18"}
{"Open":54.637,"High":55.315,"Low":54.2575,"Close":54.544,"Volume":37578000,"Adjusted":54.544,"Date":"03/21/18"}
{"Open":54.094,"High":54.145,"Low":52.2955,"Close":52.454,"Volume":53340000,"Adjusted":52.454,"Date":"03/22/18"}
{"Open":52.3515,"High":53.168,"Low":51.061,"Close":51.0785,"Volume":43134000,"Adjusted":51.0785,"Date":"03/23/18"}
{"Open":52.3,"High":52.7815,"Low":50.42,"Close":52.6605,"Volume":53302000,"Adjusted":52.6605,"Date":"03/26/18"}
{"Open":53.15,"High":53.24195,"Low":49.846,"Close":50.255,"Volume":61906000,"Adjusted":50.255,"Date":"03/27/18"}
{"Open":49.9,"High":51.2115,"Low":49.032,"Close":50.228,"Volume":67386000,"Adjusted":50.228,"Date":"03/28/18"}
{"Open":50.5815,"High":52.15,"Low":50.145,"Close":51.5895,"Volume":54536000,"Adjusted":51.5895,"Date":"03/29/18"}
{"Open":51.141,"High":51.74,"Low":49.5185,"Close":50.3235,"Volume":53608000,"Adjusted":50.3235,"Date":"04/02/18"}
{"Open":50.6955,"High":51.0495,"Low":49.7035,"Close":50.6705,"Volume":45502000,"Adjusted":50.6705,"Date":"04/03/18"}
{"Open":49.6705,"High":51.4359,"Low":49.65,"Close":51.257,"Volume":49694000,"Adjusted":51.257,"Date":"04/04/18"}
{"Open":52.0665,"High":52.1395,"Low":51.00655,"Close":51.3905,"Volume":27260000,"Adjusted":51.3905,"Date":"04/05/18"}
{"Open":51,"High":51.571,"Low":50.1515,"Close":50.352,"Volume":34928000,"Adjusted":50.352,"Date":"04/06/18"}
{"Open":50.84,"High":51.98,"Low":50.704,"Close":50.7725,"Volume":35032000,"Adjusted":50.7725,"Date":"04/09/18"}
{"Open":51.322,"High":51.814,"Low":50.567,"Close":51.582,"Volume":39490000,"Adjusted":51.582,"Date":"04/10/18"}
{"Open":51.3995,"High":51.5682,"Low":50.7935,"Close":50.9985,"Volume":29678000,"Adjusted":50.9985,"Date":"04/11/18"}
{"Open":51.252,"High":52.0345,"Low":51.07175,"Close":51.6255,"Volume":27140000,"Adjusted":51.6255,"Date":"04/12/18"}
{"Open":52.044,"High":52.321,"Low":51.149,"Close":51.4635,"Volume":24460000,"Adjusted":51.4635,"Date":"04/13/18"}
{"Open":51.85,"High":52.162,"Low":51.337,"Close":51.899,"Volume":24224000,"Adjusted":51.899,"Date":"04/16/18"}
{"Open":52.5685,"High":53.894,"Low":52.413,"Close":53.708,"Volume":46406000,"Adjusted":53.708,"Date":"04/17/18"}
{"Open":53.8715,"High":53.8715,"Low":53.31125,"Close":53.604,"Volume":26882000,"Adjusted":53.604,"Date":"04/18/18"}
{"Open":53.47,"High":54.70825,"Low":53.409,"Close":54.385,"Volume":34954000,"Adjusted":54.385,"Date":"04/19/18"}
{"Open":54.1,"High":54.6175,"Low":53.4785,"Close":53.648,"Volume":37794000,"Adjusted":53.648,"Date":"04/20/18"}
{"Open":53.893,"High":54.136,"Low":53.035,"Close":53.3725,"Volume":46826000,"Adjusted":53.3725,"Date":"04/23/18"}
{"Open":52.6,"High":52.85,"Low":50.5295,"Close":50.999,"Volume":95206000,"Adjusted":50.999,"Date":"04/24/18"}
{"Open":51.276,"High":51.6245,"Low":50.7655,"Close":51.059,"Volume":47822000,"Adjusted":51.059,"Date":"04/25/18"}
{"Open":51.4755,"High":52.399,"Low":50.9095,"Close":52.002,"Volume":41590000,"Adjusted":52.002,"Date":"04/26/18"}
{"Open":52.3,"High":52.475,"Low":51.2795,"Close":51.5025,"Volume":32396000,"Adjusted":51.5025,"Date":"04/27/18"}
{"Open":51.5005,"High":51.85,"Low":50.8425,"Close":50.8665,"Volume":33426000,"Adjusted":50.8665,"Date":"04/30/18"}
{"Open":50.683,"High":51.9235,"Low":50.4105,"Close":51.8655,"Volume":28558000,"Adjusted":51.8655,"Date":"05/01/18"}
{"Open":51.405,"High":52.01945,"Low":51.1435,"Close":51.219,"Volume":32062000,"Adjusted":51.219,"Date":"05/02/18"}
{"Open":50.95,"High":51.48375,"Low":50.3145,"Close":51.186,"Volume":36302000,"Adjusted":51.186,"Date":"05/03/18"}
{"Open":50.845,"High":52.4255,"Low":50.845,"Close":52.4105,"Volume":38774000,"Adjusted":52.4105,"Date":"05/04/18"}
{"Open":52.4615,"High":53.084,"Low":52.355,"Close":52.7395,"Volume":29322000,"Adjusted":52.7395,"Date":"05/07/18"}
{"Open":52.927,"High":53.0275,"Low":52.35725,"Close":52.6955,"Volume":24354000,"Adjusted":52.6955,"Date":"05/08/18"}
{"Open":52.905,"High":54.272,"Low":52.81825,"Close":54.138,"Volume":40656000,"Adjusted":54.138,"Date":"05/09/18"}
{"Open":54.3015,"High":55.022,"Low":54.282,"Close":54.8785,"Volume":28860000,"Adjusted":54.8785,"Date":"05/10/18"}
{"Open":54.68,"High":55.0665,"Low":54.5455,"Close":54.913,"Volume":25074000,"Adjusted":54.913,"Date":"05/11/18"}
{"Open":55,"High":55.5375,"Low":54.9555,"Close":55.01,"Volume":30362000,"Adjusted":55.01,"Date":"05/14/18"}
{"Open":54.5,"High":54.5025,"Low":53.6735,"Close":53.9615,"Volume":29898000,"Adjusted":53.9615,"Date":"05/15/18"}
{"Open":53.8655,"High":54.4635,"Low":53.813,"Close":54.0885,"Volume":21946000,"Adjusted":54.0885,"Date":"05/16/18"}
{"Open":53.9945,"High":54.3435,"Low":53.675,"Close":53.9295,"Volume":20876000,"Adjusted":53.9295,"Date":"05/17/18"}
{"Open":53.093,"High":53.497,"Low":53.034,"Close":53.318,"Volume":31304000,"Adjusted":53.318,"Date":"05/18/18"}
{"Open":53.703,"High":54.4,"Low":53.6825,"Close":53.979,"Volume":20464000,"Adjusted":53.979,"Date":"05/21/18"}
{"Open":54.178,"High":54.3295,"Low":53.3345,"Close":53.4865,"Volume":21800000,"Adjusted":53.4865,"Date":"05/22/18"}
{"Open":53.2565,"High":54.039,"Low":53.0855,"Close":53.9845,"Volume":21214000,"Adjusted":53.9845,"Date":"05/23/18"}
{"Open":53.95,"High":54.0235,"Low":53.3075,"Close":53.962,"Volume":15336000,"Adjusted":53.962,"Date":"05/24/18"}
{"Open":53.951,"High":54.128,"Low":53.68875,"Close":53.783,"Volume":17988000,"Adjusted":53.783,"Date":"05/25/18"}
{"Open":53.2445,"High":53.6685,"Low":52.761,"Close":53.016,"Volume":37302000,"Adjusted":53.016,"Date":"05/29/18"}
{"Open":53.1515,"High":53.4605,"Low":52.8415,"Close":53.39,"Volume":22770000,"Adjusted":53.39,"Date":"05/30/18"}
{"Open":53.378,"High":54.8595,"Low":53.378,"Close":54.2495,"Volume":61766000,"Adjusted":54.2495,"Date":"05/31/18"}
{"Open":54.9675,"High":56,"Low":54.925,"Close":55.975,"Volume":48432000,"Adjusted":55.975,"Date":"06/01/18"}
{"Open":56.1165,"High":57.0945,"Low":56.10025,"Close":56.9645,"Volume":37792000,"Adjusted":56.9645,"Date":"06/04/18"}
{"Open":57.0495,"High":57.2869,"Low":56.6595,"Close":56.983,"Volume":33560000,"Adjusted":56.983,"Date":"06/05/18"}
{"Open":57.1085,"High":57.15,"Low":56.28715,"Close":56.844,"Volume":33964000,"Adjusted":56.844,"Date":"06/06/18"}
{"Open":56.566,"High":56.791,"Low":55.826,"Close":56.193,"Volume":30400000,"Adjusted":56.193,"Date":"06/07/18"}
{"Open":55.909,"High":56.3335,"Low":55.6075,"Close":56.0435,"Volume":25816000,"Adjusted":56.0435,"Date":"06/08/18"}
{"Open":55.93,"High":56.863,"Low":55.93,"Close":56.4995,"Volume":21586000,"Adjusted":56.4995,"Date":"06/11/18"}
{"Open":56.5535,"High":56.9895,"Low":56.53675,"Close":56.966,"Volume":18240000,"Adjusted":56.966,"Date":"06/12/18"}
{"Open":57.056,"High":57.325,"Low":56.669,"Close":56.7395,"Volume":30128000,"Adjusted":56.7395,"Date":"06/13/18"}
{"Open":57.1925,"High":57.7735,"Low":57.032,"Close":57.606,"Volume":26868000,"Adjusted":57.606,"Date":"06/14/18"}
{"Open":57.443,"High":57.671,"Low":57.17425,"Close":57.613,"Volume":42450000,"Adjusted":57.613,"Date":"06/15/18"}
{"Open":57.1825,"High":58.7155,"Low":57.1795,"Close":58.673,"Volume":28274000,"Adjusted":58.673,"Date":"06/18/18"}
{"Open":57.925,"High":58.5635,"Low":57.7005,"Close":58.403,"Volume":32420000,"Adjusted":58.403,"Date":"06/19/18"}
{"Open":58.7655,"High":59.3143,"Low":58.458,"Close":58.492,"Volume":32970000,"Adjusted":58.492,"Date":"06/20/18"}
{"Open":58.7425,"High":58.86475,"Low":57.6116,"Close":57.883,"Volume":24762000,"Adjusted":57.883,"Date":"06/21/18"}
{"Open":57.957,"High":58.12485,"Low":57.363,"Close":57.774,"Volume":26220000,"Adjusted":57.774,"Date":"06/22/18"}
{"Open":57.18,"High":57.1955,"Low":55.639,"Close":56.2405,"Volume":43146000,"Adjusted":56.2405,"Date":"06/25/18"}
{"Open":56.4,"High":56.6605,"Low":55.83295,"Close":55.923,"Volume":31264000,"Adjusted":55.923,"Date":"06/26/18"}
{"Open":56.067,"High":56.5918,"Low":55.181,"Close":55.199,"Volume":25878000,"Adjusted":55.199,"Date":"06/27/18"}
{"Open":55.1045,"High":56.1155,"Low":54.8005,"Close":55.711,"Volume":21448000,"Adjusted":55.711,"Date":"06/28/18"}
{"Open":56,"High":56.41135,"Low":55.75,"Close":55.7825,"Volume":26302000,"Adjusted":55.7825,"Date":"06/29/18"}
{"Open":54.95,"High":56.4,"Low":54.69,"Close":56.373,"Volume":24346000,"Adjusted":56.373,"Date":"07/02/18"}
{"Open":56.791,"High":56.791,"Low":55.001,"Close":55.1445,"Volume":13580000,"Adjusted":55.1445,"Date":"07/03/18"}
{"Open":55.5265,"High":56.375,"Low":55.424,"Close":56.2135,"Volume":21334000,"Adjusted":56.2135,"Date":"07/05/18"}
{"Open":56.179,"High":57.0465,"Low":56.03685,"Close":57.0085,"Volume":19922000,"Adjusted":57.0085,"Date":"07/06/18"}
{"Open":57.424,"High":57.7335,"Low":57.171,"Close":57.7025,"Volume":18180000,"Adjusted":57.7025,"Date":"07/09/18"}
{"Open":57.849,"High":57.9795,"Low":57.4795,"Close":57.642,"Volume":15968000,"Adjusted":57.642,"Date":"07/10/18"}
{"Open":57.2295,"High":58.2145,"Low":57.05,"Close":57.695,"Volume":22400000,"Adjusted":57.695,"Date":"07/11/18"}
{"Open":57.9945,"High":59.2205,"Low":57.79675,"Close":59.174,"Volume":25038000,"Adjusted":59.174,"Date":"07/12/18"}
{"Open":59.25,"High":59.77085,"Low":59,"Close":59.441,"Volume":24438000,"Adjusted":59.441,"Date":"07/13/18"}
{"Open":59.4695,"High":59.55,"Low":58.964,"Close":59.193,"Volume":21114000,"Adjusted":59.193,"Date":"07/16/18"}
{"Open":58.611,"High":60.152,"Low":58.53,"Close":59.94,"Volume":32208000,"Adjusted":59.94,"Date":"07/17/18"}
{"Open":59.828,"High":60.225,"Low":59.517,"Close":59.794,"Volume":27872000,"Adjusted":59.794,"Date":"07/18/18"}
{"Open":59.55,"High":60,"Low":59.166,"Close":59.348,"Volume":25534000,"Adjusted":59.348,"Date":"07/19/18"}
{"Open":59.348,"High":59.843,"Low":59.211,"Close":59.2455,"Volume":24948000,"Adjusted":59.2455,"Date":"07/20/18"}
{"Open":59.0505,"High":60.3245,"Low":59.05,"Close":60.275,"Volume":52384000,"Adjusted":60.275,"Date":"07/23/18"}
{"Open":63.1295,"High":63.3,"Low":61.778,"Close":62.404,"Volume":66364000,"Adjusted":62.404,"Date":"07/24/18"}
{"Open":61.9565,"High":63.293,"Low":61.9565,"Close":63.185,"Volume":42556000,"Adjusted":63.185,"Date":"07/25/18"}
{"Open":62.55,"High":63.48855,"Low":62.451,"Close":63.4165,"Volume":48112000,"Adjusted":63.4165,"Date":"07/26/18"}
{"Open":63.55,"High":63.6945,"Low":61.55,"Close":61.925,"Volume":42612000,"Adjusted":61.925,"Date":"07/27/18"}
{"Open":61.4005,"High":61.7458,"Low":60.5735,"Close":60.987,"Volume":36998000,"Adjusted":60.987,"Date":"07/30/18"}
{"Open":61.0005,"High":61.3794,"Low":60.28,"Close":60.863,"Volume":32894000,"Adjusted":60.863,"Date":"07/31/18"}
{"Open":61.4,"High":61.6735,"Low":60.5105,"Close":61.0005,"Volume":31344000,"Adjusted":61.0005,"Date":"08/01/18"}
{"Open":60.295,"High":61.494,"Low":60.2395,"Close":61.3075,"Volume":30626000,"Adjusted":61.3075,"Date":"08/02/18"}
{"Open":61.481,"High":61.5,"Low":60.753,"Close":61.1855,"Volume":21792000,"Adjusted":61.1855,"Date":"08/03/18"}
{"Open":61.25,"High":61.3044,"Low":60.78985,"Close":61.2385,"Volume":21634000,"Adjusted":61.2385,"Date":"08/06/18"}
{"Open":61.85,"High":62.5585,"Low":61.8085,"Close":62.111,"Volume":29880000,"Adjusted":62.111,"Date":"08/07/18"}
{"Open":62.0235,"High":62.825,"Low":61.9004,"Close":62.2805,"Volume":27406000,"Adjusted":62.2805,"Date":"08/08/18"}
{"Open":62.495,"High":62.7771,"Low":62.3005,"Close":62.455,"Volume":16972000,"Adjusted":62.455,"Date":"08/09/18"}
{"Open":62.15,"High":62.28475,"Low":61.6,"Close":61.8805,"Volume":22174000,"Adjusted":61.8805,"Date":"08/10/18"}
{"Open":61.849,"High":62.46365,"Low":61.68205,"Close":61.7505,"Volume":19946000,"Adjusted":61.7505,"Date":"08/13/18"}
{"Open":61.7595,"High":62.2935,"Low":61.2555,"Close":62.105,"Volume":26962000,"Adjusted":62.105,"Date":"08/14/18"}
{"Open":61.463,"High":61.762,"Low":60.4755,"Close":60.719,"Volume":36576000,"Adjusted":60.719,"Date":"08/15/18"}
{"Open":61.2365,"High":61.3,"Low":60.1275,"Close":60.3245,"Volume":26864000,"Adjusted":60.3245,"Date":"08/16/18"}
{"Open":60.1015,"High":60.451,"Low":59.412,"Close":60.048,"Volume":27792000,"Adjusted":60.048,"Date":"08/17/18"}
{"Open":60.251,"High":60.55,"Low":59.7313,"Close":60.3885,"Volume":17416000,"Adjusted":60.3885,"Date":"08/20/18"}
{"Open":60.4,"High":60.863,"Low":60.0177,"Close":60.081,"Volume":24112000,"Adjusted":60.081,"Date":"08/21/18"}
{"Open":60,"High":60.592,"Low":59.95,"Close":60.3665,"Volume":17748000,"Adjusted":60.3665,"Date":"08/22/18"}
{"Open":60.357,"High":61.064,"Low":60.212,"Close":60.269,"Volume":19852000,"Adjusted":60.269,"Date":"08/23/18"}
{"Open":60.441,"High":61.0825,"Low":60.31795,"Close":61.0325,"Volume":18932000,"Adjusted":61.0325,"Date":"08/24/18"}
{"Open":61.38,"High":62.1545,"Low":61.2858,"Close":62.091,"Volume":23126000,"Adjusted":62.091,"Date":"08/27/18"}
{"Open":62.0645,"High":62.12725,"Low":61.4345,"Close":61.5575,"Volume":26080000,"Adjusted":61.5575,"Date":"08/28/18"}
{"Open":61.8725,"High":62.533,"Low":61.81795,"Close":62.465,"Volume":25978000,"Adjusted":62.465,"Date":"08/29/18"}
{"Open":62.2115,"High":62.68175,"Low":61.6295,"Close":61.956,"Volume":26628000,"Adjusted":61.956,"Date":"08/30/18"}
{"Open":61.749,"High":61.933,"Low":60.56425,"Close":60.9095,"Volume":36328000,"Adjusted":60.9095,"Date":"08/31/18"}
{"Open":60.2135,"High":60.6495,"Low":59.625,"Close":59.85,"Volume":36620000,"Adjusted":59.85,"Date":"09/04/18"}
{"Open":59.69,"High":59.9505,"Low":58.1,"Close":59.324,"Volume":41226000,"Adjusted":59.324,"Date":"09/05/18"}
{"Open":59.315,"High":59.315,"Low":57.6,"Close":58.572,"Volume":37770000,"Adjusted":58.572,"Date":"09/06/18"}
{"Open":57.9335,"High":58.763,"Low":57.86075,"Close":58.2415,"Volume":28026000,"Adjusted":58.2415,"Date":"09/07/18"}
{"Open":58.6095,"High":58.727,"Low":58.0055,"Close":58.232,"Volume":22308000,"Adjusted":58.232,"Date":"09/10/18"}
{"Open":58.0815,"High":58.934,"Low":57.812,"Close":58.868,"Volume":24186000,"Adjusted":58.868,"Date":"09/11/18"}
{"Open":58.636,"High":58.9305,"Low":57.918,"Close":58.141,"Volume":25910000,"Adjusted":58.141,"Date":"09/12/18"}
{"Open":58.537,"High":58.9305,"Low":58.1425,"Close":58.7665,"Volume":28624000,"Adjusted":58.7665,"Date":"09/13/18"}
{"Open":58.955,"High":59.02125,"Low":58.4165,"Close":58.6265,"Volume":18880000,"Adjusted":58.6265,"Date":"09/14/18"}
{"Open":58.507,"High":58.862,"Low":57.7015,"Close":57.8025,"Volume":26130000,"Adjusted":57.8025,"Date":"09/17/18"}
{"Open":57.8545,"High":58.804,"Low":57.8545,"Close":58.061,"Volume":24072000,"Adjusted":58.061,"Date":"09/18/18"}
{"Open":58.249,"High":58.6605,"Low":57.729,"Close":58.5545,"Volume":23828000,"Adjusted":58.5545,"Date":"09/19/18"}
{"Open":58.9995,"High":59.4945,"Low":58.668,"Close":59.3435,"Volume":24508000,"Adjusted":59.3435,"Date":"09/20/18"}
{"Open":59.6,"High":59.6105,"Low":58.302,"Close":58.3045,"Volume":88112000,"Adjusted":58.3045,"Date":"09/21/18"}
{"Open":57.8585,"High":58.9,"Low":57.3455,"Close":58.6685,"Volume":25420000,"Adjusted":58.6685,"Date":"09/24/18"}
{"Open":58.8075,"High":59.344,"Low":58.4,"Close":59.2325,"Volume":19554000,"Adjusted":59.2325,"Date":"09/25/18"}
{"Open":59.2575,"High":59.7115,"Low":58.73825,"Close":59.0245,"Volume":29246000,"Adjusted":59.0245,"Date":"09/26/18"}
{"Open":59.3365,"High":60.105,"Low":59.1815,"Close":59.732,"Volume":25216000,"Adjusted":59.732,"Date":"09/27/18"}
{"Open":59.5935,"High":59.7705,"Low":59.225,"Close":59.6735,"Volume":27612000,"Adjusted":59.6735,"Date":"09/28/18"}
{"Open":59.9945,"High":60.495,"Low":59.515,"Close":59.7655,"Volume":27152000,"Adjusted":59.7655,"Date":"10/01/18"}
{"Open":59.548,"High":60.498,"Low":59.3315,"Close":60.0055,"Volume":33758000,"Adjusted":60.0055,"Date":"10/02/18"}
{"Open":60.25,"High":60.3205,"Low":59.6915,"Close":60.1475,"Volume":25124000,"Adjusted":60.1475,"Date":"10/03/18"}
{"Open":59.7665,"High":59.8755,"Low":57.7788,"Close":58.4095,"Volume":44190000,"Adjusted":58.4095,"Date":"10/04/18"}
{"Open":58.375,"High":58.675,"Low":57.256,"Close":57.8675,"Volume":23686000,"Adjusted":57.8675,"Date":"10/05/18"}
{"Open":57.5055,"High":58.4,"Low":56.3682,"Close":57.4485,"Volume":38648000,"Adjusted":57.4485,"Date":"10/08/18"}
{"Open":57.3075,"High":57.7175,"Low":56.8786,"Close":56.941,"Volume":26174000,"Adjusted":56.941,"Date":"10/09/18"}
{"Open":56.554,"High":56.6085,"Low":54.0565,"Close":54.061,"Volume":53514000,"Adjusted":54.061,"Date":"10/10/18"}
{"Open":53.647,"High":55.32,"Low":53.4135,"Close":53.966,"Volume":58980000,"Adjusted":53.966,"Date":"10/11/18"}
{"Open":55.4,"High":55.75,"Low":54.3201,"Close":55.504,"Volume":42026000,"Adjusted":55.504,"Date":"10/12/18"}
{"Open":55.4455,"High":55.6723,"Low":54.45,"Close":54.6125,"Volume":27448000,"Adjusted":54.6125,"Date":"10/15/18"}
{"Open":55.2295,"High":56.211,"Low":55.125,"Close":56.064,"Volume":38570000,"Adjusted":56.064,"Date":"10/16/18"}
{"Open":56.323,"High":56.4495,"Low":55.1095,"Close":55.7845,"Volume":29344000,"Adjusted":55.7845,"Date":"10/17/18"}
{"Open":56.092,"High":56.092,"Low":53.8545,"Close":54.3985,"Volume":41890000,"Adjusted":54.3985,"Date":"10/18/18"}
{"Open":54.6685,"High":55.518,"Low":54.3875,"Close":54.823,"Volume":25352000,"Adjusted":54.823,"Date":"10/19/18"}
{"Open":55.153,"High":55.6115,"Low":54.55,"Close":55.058,"Volume":30284000,"Adjusted":55.058,"Date":"10/22/18"}
{"Open":54.0445,"High":55.3945,"Low":53.5,"Close":55.1845,"Volume":36974000,"Adjusted":55.1845,"Date":"10/23/18"}
{"Open":55.2125,"High":55.306,"Low":52.437,"Close":52.5355,"Volume":39648000,"Adjusted":52.5355,"Date":"10/24/18"}
{"Open":53.5895,"High":55.549,"Low":53.4775,"Close":54.7785,"Volume":50916000,"Adjusted":54.7785,"Date":"10/25/18"}
{"Open":51.8515,"High":55.3265,"Low":51.7045,"Close":53.5735,"Volume":83752000,"Adjusted":53.5735,"Date":"10/26/18"}
{"Open":54.1235,"High":54.852,"Low":49.7915,"Close":51.004,"Volume":77614000,"Adjusted":51.004,"Date":"10/29/18"}
{"Open":50.423,"High":51.8745,"Low":50.0375,"Close":51.8105,"Volume":64254000,"Adjusted":51.8105,"Date":"10/30/18"}
{"Open":52.9905,"High":54.597,"Low":52.85,"Close":53.8385,"Volume":50596000,"Adjusted":53.8385,"Date":"10/31/18"}
{"Open":53.79,"High":54.19875,"Low":53.123,"Close":53.5,"Volume":29640000,"Adjusted":53.5,"Date":"11/01/18"}
{"Open":53.6865,"High":54.14875,"Low":52.7305,"Close":52.8895,"Volume":36780000,"Adjusted":52.8895,"Date":"11/02/18"}
{"Open":52.75,"High":52.9235,"Low":51.062,"Close":52.0045,"Volume":48828000,"Adjusted":52.0045,"Date":"11/05/18"}
{"Open":51.974,"High":53.21725,"Low":51.9035,"Close":52.7905,"Volume":24666000,"Adjusted":52.7905,"Date":"11/06/18"}
{"Open":53.45,"High":54.773,"Low":53.295,"Close":54.6695,"Volume":41168000,"Adjusted":54.6695,"Date":"11/07/18"}
{"Open":54.569,"High":54.6635,"Low":53.61025,"Close":54.12,"Volume":29764000,"Adjusted":54.12,"Date":"11/08/18"}
{"Open":53.6995,"High":53.778,"Low":52.6555,"Close":53.3075,"Volume":26864000,"Adjusted":53.3075,"Date":"11/09/18"}
{"Open":53.0695,"High":53.106,"Low":51.55,"Close":51.9315,"Volume":29436000,"Adjusted":51.9315,"Date":"11/12/18"}
{"Open":52.1645,"High":52.83025,"Low":51.5575,"Close":51.8025,"Volume":30274000,"Adjusted":51.8025,"Date":"11/13/18"}
{"Open":52.5,"High":52.7282,"Low":51.55,"Close":52.183,"Volume":31318000,"Adjusted":52.183,"Date":"11/14/18"}
{"Open":52.2355,"High":53.5925,"Low":51.589,"Close":53.2355,"Volume":36722000,"Adjusted":53.2355,"Date":"11/15/18"}
{"Open":52.9705,"High":53.35,"Low":52.449,"Close":53.0745,"Volume":33162000,"Adjusted":53.0745,"Date":"11/16/18"}
{"Open":52.86,"High":53.0395,"Low":50.813,"Close":51,"Volume":37172000,"Adjusted":51,"Date":"11/19/18"}
{"Open":50,"High":51.587,"Low":49.801,"Close":51.288,"Volume":48982000,"Adjusted":51.288,"Date":"11/20/18"}
{"Open":51.838,"High":52.428,"Low":51.6735,"Close":51.8805,"Volume":30686000,"Adjusted":51.8805,"Date":"11/21/18"}
{"Open":51.5,"High":51.8795,"Low":51.11995,"Close":51.194,"Volume":13830000,"Adjusted":51.194,"Date":"11/23/18"}
{"Open":51.9175,"High":52.4655,"Low":51.6955,"Close":52.431,"Volume":38856000,"Adjusted":52.431,"Date":"11/26/18"}
{"Open":52.05,"High":52.879,"Low":51.9245,"Close":52.2205,"Volume":36064000,"Adjusted":52.2205,"Date":"11/27/18"}
{"Open":52.438,"High":54.342,"Low":51.788,"Close":54.3115,"Volume":49508000,"Adjusted":54.3115,"Date":"11/28/18"}
{"Open":53.804,"High":54.71225,"Low":53.8,"Close":54.415,"Volume":29378000,"Adjusted":54.415,"Date":"11/29/18"}
{"Open":54.4535,"High":54.7785,"Low":53.894,"Close":54.7215,"Volume":51604000,"Adjusted":54.7215,"Date":"11/30/18"}
{"Open":56.157,"High":56.2325,"Low":55.18325,"Close":55.3215,"Volume":39824000,"Adjusted":55.3215,"Date":"12/03/18"}
{"Open":55.156,"High":55.221,"Low":52.499,"Close":52.541,"Volume":46904000,"Adjusted":52.541,"Date":"12/04/18"}
{"Open":51.713,"High":53.56,"Low":51.5385,"Close":53.4365,"Volume":55384000,"Adjusted":53.4365,"Date":"12/06/18"}
{"Open":53.0005,"High":53.763,"Low":51.425,"Close":51.829,"Volume":42024000,"Adjusted":51.829,"Date":"12/07/18"}
{"Open":51.7525,"High":52.4225,"Low":51.1645,"Close":51.9775,"Volume":36154000,"Adjusted":51.9775,"Date":"12/10/18"}
{"Open":52.8245,"High":53.03,"Low":51.992,"Close":52.5875,"Volume":27894000,"Adjusted":52.5875,"Date":"12/11/18"}
{"Open":53.4,"High":54.0825,"Low":53.1395,"Close":53.184,"Volume":30476000,"Adjusted":53.184,"Date":"12/12/18"}
{"Open":53.4035,"High":53.988,"Low":52.6965,"Close":53.095,"Volume":26596000,"Adjusted":53.095,"Date":"12/13/18"}
{"Open":52.499,"High":53.13,"Low":52.0395,"Close":52.105,"Volume":33732000,"Adjusted":52.105,"Date":"12/14/18"}
{"Open":51.8755,"High":52.6575,"Low":50.395,"Close":50.8265,"Volume":47708000,"Adjusted":50.8265,"Date":"12/17/18"}
{"Open":51.3045,"High":52.474,"Low":51.072,"Close":51.4355,"Volume":43850000,"Adjusted":51.4355,"Date":"12/18/18"}
{"Open":51.6995,"High":53.1,"Low":50.4025,"Close":51.1505,"Volume":49586000,"Adjusted":51.1505,"Date":"12/19/18"}
{"Open":50.9065,"High":51.711,"Low":49.818,"Close":50.4705,"Volume":53470000,"Adjusted":50.4705,"Date":"12/20/18"}
{"Open":50.765,"High":51.201,"Low":48.6845,"Close":48.977,"Volume":91920000,"Adjusted":48.977,"Date":"12/21/18"}
{"Open":48.695,"High":50.177,"Low":48.5055,"Close":48.811,"Volume":31806000,"Adjusted":48.811,"Date":"12/24/18"}
{"Open":49.4505,"High":52,"Low":49.15,"Close":51.973,"Volume":47466000,"Adjusted":51.973,"Date":"12/26/18"}
{"Open":50.8575,"High":52.1945,"Low":49.85,"Close":52.194,"Volume":42196000,"Adjusted":52.194,"Date":"12/27/18"}
{"Open":52.481,"High":52.778,"Low":51.655,"Close":51.854,"Volume":28296000,"Adjusted":51.854,"Date":"12/28/18"}
{"Open":52.548,"High":52.635,"Low":51.1795,"Close":51.7805,"Volume":29866000,"Adjusted":51.7805,"Date":"12/31/18"}
{"Open":50.8285,"High":52.616,"Low":50.7855,"Close":52.2925,"Volume":30652000,"Adjusted":52.2925,"Date":"01/02/19"}
{"Open":52.05,"High":52.849,"Low":50.7035,"Close":50.803,"Volume":36822000,"Adjusted":50.803,"Date":"01/03/19"}
{"Open":51.6295,"High":53.542,"Low":51.3709,"Close":53.5355,"Volume":41878000,"Adjusted":53.5355,"Date":"01/04/19"}
{"Open":53.575,"High":53.7,"Low":52.738,"Close":53.4195,"Volume":39638000,"Adjusted":53.4195,"Date":"01/07/19"}
{"Open":53.8055,"High":54.228,"Low":53.0265,"Close":53.814,"Volume":35298000,"Adjusted":53.814,"Date":"01/08/19"}
{"Open":54.0825,"High":54.1315,"Low":53.32,"Close":53.733,"Volume":23986000,"Adjusted":53.733,"Date":"01/09/19"}
{"Open":53.383,"High":53.5575,"Low":52.8855,"Close":53.5165,"Volume":29128000,"Adjusted":53.5165,"Date":"01/10/19"}
{"Open":53.159,"High":53.18875,"Low":52.424,"Close":52.8595,"Volume":30416000,"Adjusted":52.8595,"Date":"01/11/19"}
{"Open":52.346,"High":52.5765,"Low":52.06275,"Close":52.2345,"Volume":22886000,"Adjusted":52.2345,"Date":"01/14/19"}
{"Open":52.5085,"High":54.0025,"Low":52.367,"Close":53.8575,"Volume":29272000,"Adjusted":53.8575,"Date":"01/15/19"}
{"Open":54,"High":54.61875,"Low":53.967,"Close":54.0485,"Volume":26636000,"Adjusted":54.0485,"Date":"01/16/19"}
{"Open":53.9735,"High":54.59,"Low":53.675,"Close":54.495,"Volume":24854000,"Adjusted":54.495,"Date":"01/17/19"}
{"Open":55,"High":55.4176,"Low":54.545,"Close":54.913,"Volume":39112000,"Adjusted":54.913,"Date":"01/18/19"}
{"Open":54.4,"High":54.5755,"Low":53.1735,"Close":53.526,"Volume":32270000,"Adjusted":53.526,"Date":"01/22/19"}
{"Open":53.8675,"High":54.2465,"Low":52.9875,"Close":53.7785,"Volume":19340000,"Adjusted":53.7785,"Date":"01/23/19"}
{"Open":53.824,"High":53.97375,"Low":53.035,"Close":53.695,"Volume":27226000,"Adjusted":53.695,"Date":"01/24/19"}
{"Open":54.25,"High":54.7,"Low":54.091,"Close":54.5495,"Volume":22382000,"Adjusted":54.5495,"Date":"01/25/19"}
{"Open":54.0055,"High":54.15,"Low":53.19,"Close":53.504,"Volume":25686000,"Adjusted":53.504,"Date":"01/28/19"}
{"Open":53.634,"High":53.7575,"Low":52.79325,"Close":53.031,"Volume":20436000,"Adjusted":53.031,"Date":"01/29/19"}
{"Open":53.4215,"High":54.55,"Low":53.3425,"Close":54.453,"Volume":25596000,"Adjusted":54.453,"Date":"01/30/19"}
{"Open":55.15,"High":55.8665,"Low":54.7705,"Close":55.8185,"Volume":30766000,"Adjusted":55.8185,"Date":"01/31/19"}
{"Open":55.62,"High":56.25,"Low":55.2445,"Close":55.5375,"Volume":29244000,"Adjusted":55.5375,"Date":"02/01/19"}
{"Open":55.633,"High":56.64,"Low":55.451,"Close":56.64,"Volume":51530000,"Adjusted":56.64,"Date":"02/04/19"}
{"Open":56.242,"High":57.3425,"Low":55.8624,"Close":57.2995,"Volume":71044000,"Adjusted":57.2995,"Date":"02/05/19"}
{"Open":56.9785,"High":57.35,"Low":55.6385,"Close":55.7615,"Volume":42112000,"Adjusted":55.7615,"Date":"02/06/19"}
{"Open":55.208,"High":55.242,"Low":54.3,"Close":54.9355,"Volume":40896000,"Adjusted":54.9355,"Date":"02/07/19"}
{"Open":54.35,"High":54.9455,"Low":54.3275,"Close":54.753,"Volume":21516000,"Adjusted":54.753,"Date":"02/08/19"}
{"Open":54.8475,"High":55.29725,"Low":54.643,"Close":54.7505,"Volume":21304000,"Adjusted":54.7505,"Date":"02/11/19"}
{"Open":55.34,"High":56.26475,"Low":55.2925,"Close":56.0685,"Volume":32182000,"Adjusted":56.0685,"Date":"02/12/19"}
{"Open":56.2495,"High":56.7365,"Low":55.925,"Close":56.008,"Volume":20996000,"Adjusted":56.008,"Date":"02/13/19"}
{"Open":55.9025,"High":56.4115,"Low":55.52225,"Close":56.0835,"Volume":18952000,"Adjusted":56.0835,"Date":"02/14/19"}
{"Open":56.504,"High":56.5835,"Low":55.5325,"Close":55.6825,"Volume":28996000,"Adjusted":55.6825,"Date":"02/15/19"}
{"Open":55.5,"High":56.0945,"Low":55.5,"Close":55.928,"Volume":20928000,"Adjusted":55.928,"Date":"02/19/19"}
{"Open":55.9995,"High":56.1705,"Low":55.264,"Close":55.69,"Volume":21756000,"Adjusted":55.69,"Date":"02/20/19"}
{"Open":55.542,"High":55.597,"Low":54.626,"Close":54.8485,"Volume":28302000,"Adjusted":54.8485,"Date":"02/21/19"}
{"Open":55.045,"High":55.562,"Low":54.78,"Close":55.5185,"Volume":20990000,"Adjusted":55.5185,"Date":"02/22/19"}
{"Open":55.8,"High":55.927,"Low":55.3635,"Close":55.47,"Volume":28262000,"Adjusted":55.47,"Date":"02/25/19"}
{"Open":55.2875,"High":55.9755,"Low":54.996,"Close":55.7565,"Volume":29426000,"Adjusted":55.7565,"Date":"02/26/19"}
{"Open":55.3475,"High":55.899,"Low":55.05,"Close":55.8025,"Volume":19368000,"Adjusted":55.8025,"Date":"02/27/19"}
{"Open":55.565,"High":56.3825,"Low":55.5505,"Close":55.996,"Volume":30850000,"Adjusted":55.996,"Date":"02/28/19"}
{"Open":56.245,"High":57.1485,"Low":56.2375,"Close":57.0495,"Volume":29006000,"Adjusted":57.0495,"Date":"03/01/19"}
{"Open":57.3495,"High":57.914,"Low":56.5345,"Close":57.39,"Volume":28920000,"Adjusted":57.39,"Date":"03/04/19"}
{"Open":57.503,"High":58.4805,"Low":57.30975,"Close":58.1015,"Volume":28864000,"Adjusted":58.1015,"Date":"03/05/19"}
{"Open":58.1245,"High":58.3783,"Low":57.7745,"Close":57.893,"Volume":21986000,"Adjusted":57.893,"Date":"03/06/19"}
{"Open":57.786,"High":57.83775,"Low":56.7455,"Close":57.165,"Volume":23332000,"Adjusted":57.165,"Date":"03/07/19"}
{"Open":56.3365,"High":57.354,"Low":56.165,"Close":57.116,"Volume":24248000,"Adjusted":57.116,"Date":"03/08/19"}
{"Open":57.2225,"High":58.8095,"Low":57.2225,"Close":58.788,"Volume":34384000,"Adjusted":58.788,"Date":"03/11/19"}
{"Open":58.913,"High":60,"Low":58.913,"Close":59.66,"Volume":40262000,"Adjusted":59.66,"Date":"03/12/19"}
{"Open":60.03225,"High":60.0465,"Low":59.597,"Close":59.666,"Volume":28718000,"Adjusted":59.666,"Date":"03/13/19"}
{"Open":59.7255,"High":59.894,"Low":59.224,"Close":59.2775,"Volume":23456000,"Adjusted":59.2775,"Date":"03/14/19"}
{"Open":59.669,"High":59.8285,"Low":59.1305,"Close":59.223,"Volume":49236000,"Adjusted":59.223,"Date":"03/15/19"}
{"Open":59.165,"High":59.5,"Low":58.87105,"Close":59.213,"Volume":25852000,"Adjusted":59.213,"Date":"03/18/19"}
{"Open":59.4405,"High":60,"Low":59.2935,"Close":59.9425,"Volume":30414000,"Adjusted":59.9425,"Date":"03/19/19"}
{"Open":59.8675,"High":61.357,"Low":59.8085,"Close":61.1985,"Volume":44548000,"Adjusted":61.1985,"Date":"03/20/19"}
{"Open":60.8,"High":61.5895,"Low":60.6575,"Close":61.577,"Volume":24080000,"Adjusted":61.577,"Date":"03/21/19"}
{"Open":61.316,"High":61.5,"Low":60.14125,"Close":60.275,"Volume":34284000,"Adjusted":60.275,"Date":"03/22/19"}
{"Open":59.8465,"High":60.3199,"Low":59.352,"Close":59.65,"Volume":29936000,"Adjusted":59.65,"Date":"03/25/19"}
{"Open":59.9265,"High":60.1415,"Low":58.836,"Close":59.231,"Volume":38024000,"Adjusted":59.231,"Date":"03/26/19"}
{"Open":59.275,"High":59.37795,"Low":57.9685,"Close":58.651,"Volume":28004000,"Adjusted":58.651,"Date":"03/27/19"}
{"Open":58.577,"High":58.57825,"Low":57.97155,"Close":58.4245,"Volume":19234000,"Adjusted":58.4245,"Date":"03/28/19"}
{"Open":58.745,"High":58.9495,"Low":58.144,"Close":58.6655,"Volume":25398000,"Adjusted":58.6655,"Date":"03/29/19"}
{"Open":59.205,"High":59.833,"Low":59.1,"Close":59.7215,"Volume":25050000,"Adjusted":59.7215,"Date":"04/01/19"}
{"Open":59.766,"High":60.0675,"Low":59.2855,"Close":60.0245,"Volume":16558000,"Adjusted":60.0245,"Date":"04/02/19"}
{"Open":60.374,"High":60.815,"Low":60.025,"Close":60.296,"Volume":20286000,"Adjusted":60.296,"Date":"04/03/19"}
{"Open":60.297,"High":60.7835,"Low":60.2065,"Close":60.75,"Volume":19000000,"Adjusted":60.75,"Date":"04/04/19"}
{"Open":60.7495,"High":60.811,"Low":60.2515,"Close":60.3575,"Volume":18144000,"Adjusted":60.3575,"Date":"04/05/19"}
{"Open":60.3945,"High":60.4345,"Low":59.993,"Close":60.192,"Volume":17204000,"Adjusted":60.192,"Date":"04/08/19"}
{"Open":59.8,"High":60.1145,"Low":59.654,"Close":59.8625,"Volume":17528000,"Adjusted":59.8625,"Date":"04/09/19"}
{"Open":60.034,"High":60.18925,"Low":59.82175,"Close":60.108,"Volume":14492000,"Adjusted":60.108,"Date":"04/10/19"}
{"Open":60.198,"High":60.398,"Low":60.0065,"Close":60.231,"Volume":14204000,"Adjusted":60.231,"Date":"04/11/19"}
{"Open":60.5,"High":60.9175,"Low":60.4055,"Close":60.8935,"Volume":18668000,"Adjusted":60.8935,"Date":"04/12/19"}
{"Open":60.9,"High":61.21,"Low":60.4555,"Close":61.055,"Volume":23748000,"Adjusted":61.055,"Date":"04/15/19"}
{"Open":61.25,"High":61.541,"Low":61.006,"Close":61.3565,"Volume":17126000,"Adjusted":61.3565,"Date":"04/16/19"}
{"Open":61.65,"High":62.028,"Low":61.391,"Close":61.817,"Volume":24438000,"Adjusted":61.817,"Date":"04/17/19"}
{"Open":61.959,"High":62.1,"Low":61.7305,"Close":61.8185,"Volume":26636000,"Adjusted":61.8185,"Date":"04/18/19"}
{"Open":61.7995,"High":62.4545,"Low":61.4155,"Close":62.442,"Volume":16146000,"Adjusted":62.442,"Date":"04/22/19"}
{"Open":62.5345,"High":63.45,"Low":62.319,"Close":63.2275,"Volume":26398000,"Adjusted":63.2275,"Date":"04/23/19"}
{"Open":63.206,"High":63.4005,"Low":62.75,"Close":62.8,"Volume":20376000,"Adjusted":62.8,"Date":"04/24/19"}
{"Open":63.2385,"High":63.3704,"Low":62.6015,"Close":63.1725,"Volume":22146000,"Adjusted":63.1725,"Date":"04/25/19"}
{"Open":63.45,"High":63.6535,"Low":63.016,"Close":63.609,"Volume":24828000,"Adjusted":63.609,"Date":"04/26/19"}
{"Open":63.7,"High":64.4635,"Low":63.31475,"Close":64.379,"Volume":49988000,"Adjusted":64.379,"Date":"04/29/19"}
{"Open":59.25,"High":59.6405,"Low":58.75,"Close":59.424,"Volume":124140000,"Adjusted":59.424,"Date":"04/30/19"}
{"Open":59.4025,"High":59.4025,"Low":58.359,"Close":58.404,"Volume":52784000,"Adjusted":58.404,"Date":"05/01/19"}
{"Open":58.388,"High":58.7095,"Low":57.7501,"Close":58.1305,"Volume":38896000,"Adjusted":58.1305,"Date":"05/02/19"}
{"Open":58.6825,"High":59.34,"Low":58.45,"Close":59.27,"Volume":39614000,"Adjusted":59.27,"Date":"05/03/19"}
{"Open":58.313,"High":59.5425,"Low":58.313,"Close":59.4695,"Volume":31278000,"Adjusted":59.4695,"Date":"05/06/19"}
{"Open":59.0235,"High":59.522,"Low":58.052,"Close":58.705,"Volume":31028000,"Adjusted":58.705,"Date":"05/07/19"}
{"Open":58.6005,"High":59.0212,"Low":58.287,"Close":58.3135,"Volume":26186000,"Adjusted":58.3135,"Date":"05/08/19"}
{"Open":57.9515,"High":58.483,"Low":57.5425,"Close":58.119,"Volume":23714000,"Adjusted":58.119,"Date":"05/09/19"}
{"Open":58.1795,"High":58.63,"Low":57.125,"Close":58.2135,"Volume":26290000,"Adjusted":58.2135,"Date":"05/10/19"}
{"Open":57.098,"High":57.397,"Low":56.1055,"Close":56.6015,"Volume":37212000,"Adjusted":56.6015,"Date":"05/13/19"}
{"Open":56.8605,"High":57.021,"Low":55.9775,"Close":56.022,"Volume":36732000,"Adjusted":56.022,"Date":"05/14/19"}
{"Open":55.8935,"High":58.5665,"Low":55.8333,"Close":58.2105,"Volume":45786000,"Adjusted":58.2105,"Date":"05/15/19"}
{"Open":58.2255,"High":59.408,"Low":58.142,"Close":58.949,"Volume":30628000,"Adjusted":58.949,"Date":"05/16/19"}
{"Open":58.4235,"High":59.0075,"Low":58.0005,"Close":58.115,"Volume":24172000,"Adjusted":58.115,"Date":"05/17/19"}
{"Open":57.225,"High":57.33985,"Low":56.57215,"Close":56.9425,"Volume":27066000,"Adjusted":56.9425,"Date":"05/20/19"}
{"Open":57.4245,"High":57.6354,"Low":56.897,"Close":57.4815,"Volume":23196000,"Adjusted":57.4815,"Date":"05/21/19"}
{"Open":57.3375,"High":57.926,"Low":57.2945,"Close":57.571,"Volume":18290000,"Adjusted":57.571,"Date":"05/22/19"}
{"Open":57.025,"High":57.29865,"Low":56.4612,"Close":57.0385,"Volume":23978000,"Adjusted":57.0385,"Date":"05/23/19"}
{"Open":57.368,"High":57.48825,"Low":56.583,"Close":56.6735,"Volume":22240000,"Adjusted":56.6735,"Date":"05/24/19"}
{"Open":56.7,"High":57.57935,"Low":56.656,"Close":56.7075,"Volume":27300000,"Adjusted":56.7075,"Date":"05/28/19"}
{"Open":56.376,"High":56.455,"Low":55.411,"Close":55.823,"Volume":30764000,"Adjusted":55.823,"Date":"05/29/19"}
{"Open":55.777,"High":56.1565,"Low":55.606,"Close":55.8975,"Volume":19038000,"Adjusted":55.8975,"Date":"05/30/19"}
{"Open":55.0645,"High":55.48,"Low":55.009,"Close":55.1815,"Volume":30156000,"Adjusted":55.1815,"Date":"05/31/19"}
{"Open":53.275,"High":53.275,"Low":51.25,"Close":51.8115,"Volume":102612000,"Adjusted":51.8115,"Date":"06/03/19"}
{"Open":52.145,"High":52.8025,"Low":51.6845,"Close":52.6525,"Volume":56670000,"Adjusted":52.6525,"Date":"06/04/19"}
{"Open":52.577,"High":52.6775,"Low":51.5245,"Close":52.111,"Volume":43368000,"Adjusted":52.111,"Date":"06/05/19"}
{"Open":52.2495,"High":52.3745,"Low":51.685,"Close":52.217,"Volume":34064000,"Adjusted":52.217,"Date":"06/06/19"}
{"Open":52.5315,"High":53.546,"Low":52.42,"Close":53.302,"Volume":36048000,"Adjusted":53.302,"Date":"06/07/19"}
{"Open":53.649,"High":54.633,"Low":53.6161,"Close":54.019,"Volume":29284000,"Adjusted":54.019,"Date":"06/10/19"}
{"Open":54.699,"High":55.0995,"Low":53.88015,"Close":53.936,"Volume":28734000,"Adjusted":53.936,"Date":"06/11/19"}
{"Open":53.9,"High":54.0465,"Low":53.377,"Close":53.8515,"Volume":21220000,"Adjusted":53.8515,"Date":"06/12/19"}
{"Open":54.182,"High":54.7085,"Low":54.0075,"Close":54.4385,"Volume":21154000,"Adjusted":54.4385,"Date":"06/13/19"}
{"Open":54.321,"High":54.6345,"Low":54.0086,"Close":54.2675,"Volume":22230000,"Adjusted":54.2675,"Date":"06/14/19"}
{"Open":54.314,"High":54.959,"Low":54.314,"Close":54.625,"Volume":18832000,"Adjusted":54.625,"Date":"06/17/19"}
{"Open":55.4845,"High":55.8195,"Low":54.9495,"Close":55.18,"Volume":27734000,"Adjusted":55.18,"Date":"06/18/19"}
{"Open":55.28,"High":55.35,"Low":54.674,"Close":55.1165,"Volume":26776000,"Adjusted":55.1165,"Date":"06/19/19"}
{"Open":55.9995,"High":56.006,"Low":55.237,"Close":55.571,"Volume":25240000,"Adjusted":55.571,"Date":"06/20/19"}
{"Open":55.462,"High":56.2055,"Low":55.404,"Close":56.094,"Volume":38952000,"Adjusted":56.094,"Date":"06/21/19"}
{"Open":55.9805,"High":56.1,"Low":55.5505,"Close":55.776,"Volume":27912000,"Adjusted":55.776,"Date":"06/24/19"}
{"Open":55.633,"High":55.7175,"Low":54.19,"Close":54.3175,"Volume":30938000,"Adjusted":54.3175,"Date":"06/25/19"}
{"Open":54.325,"High":54.6485,"Low":53.612,"Close":53.99,"Volume":36218000,"Adjusted":53.99,"Date":"06/26/19"}
{"Open":54.2,"High":54.355,"Low":53.7645,"Close":53.8005,"Volume":20086000,"Adjusted":53.8005,"Date":"06/27/19"}
{"Open":53.8195,"High":54.05,"Low":53.6685,"Close":54.0455,"Volume":33864000,"Adjusted":54.0455,"Date":"06/28/19"}
{"Open":54.9,"High":55.379,"Low":54.68515,"Close":54.8975,"Volume":28726000,"Adjusted":54.8975,"Date":"07/01/19"}
{"Open":55.112,"High":55.5885,"Low":54.9085,"Close":55.5625,"Volume":19832000,"Adjusted":55.5625,"Date":"07/02/19"}
{"Open":55.8705,"High":56.338,"Low":55.693,"Close":56.079,"Volume":15340000,"Adjusted":56.079,"Date":"07/03/19"}
{"Open":55.89,"High":56.644,"Low":55.807,"Close":56.5795,"Volume":25286000,"Adjusted":56.5795,"Date":"07/05/19"}
{"Open":56.2585,"High":56.299,"Low":55.5605,"Close":55.8175,"Volume":24728000,"Adjusted":55.8175,"Date":"07/08/19"}
{"Open":55.59,"High":56.40125,"Low":55.3585,"Close":56.2415,"Volume":26608000,"Adjusted":56.2415,"Date":"07/09/19"}
{"Open":56.561,"High":57.1025,"Low":56.5485,"Close":57.024,"Volume":24190000,"Adjusted":57.024,"Date":"07/10/19"}
{"Open":57.1625,"High":57.6535,"Low":56.979,"Close":57.2105,"Volume":23910000,"Adjusted":57.2105,"Date":"07/11/19"}
{"Open":57.1995,"High":57.367,"Low":56.939,"Close":57.245,"Volume":17280000,"Adjusted":57.245,"Date":"07/12/19"}
{"Open":57.343,"High":57.541,"Low":56.97,"Close":57.517,"Volume":18076000,"Adjusted":57.517,"Date":"07/15/19"}
{"Open":57.3,"High":57.929,"Low":57.25,"Close":57.679,"Volume":24776000,"Adjusted":57.679,"Date":"07/16/19"}
{"Open":57.5485,"High":57.918,"Low":57.2885,"Close":57.3175,"Volume":23400000,"Adjusted":57.3175,"Date":"07/17/19"}
{"Open":57.087,"High":57.38025,"Low":56.6365,"Close":57.3165,"Volume":25814000,"Adjusted":57.3165,"Date":"07/18/19"}
{"Open":57.4095,"High":57.557,"Low":56.481,"Close":56.505,"Volume":32944000,"Adjusted":56.505,"Date":"07/19/19"}
{"Open":56.6725,"High":56.9625,"Low":56.212,"Close":56.9035,"Volume":26030000,"Adjusted":56.9035,"Date":"07/22/19"}
{"Open":57.2,"High":57.345,"Low":56.59,"Close":57.3105,"Volume":21874000,"Adjusted":57.3105,"Date":"07/23/19"}
{"Open":56.595,"High":57.2,"Low":56.3495,"Close":56.8905,"Volume":31796000,"Adjusted":56.8905,"Date":"07/24/19"}
{"Open":56.891,"High":57.085,"Low":56.046,"Close":56.606,"Volume":44196000,"Adjusted":56.606,"Date":"07/25/19"}
{"Open":61.202,"High":63.2775,"Low":61.2,"Close":62.5205,"Volume":96116000,"Adjusted":62.5205,"Date":"07/26/19"}
{"Open":62.0525,"High":62.3685,"Low":61.4115,"Close":61.9705,"Volume":44474000,"Adjusted":61.9705,"Date":"07/29/19"}
{"Open":61.2705,"High":61.7435,"Low":61.165,"Close":61.257,"Volume":29066000,"Adjusted":61.257,"Date":"07/30/19"}
{"Open":61.15,"High":61.7,"Low":60.3882,"Close":60.834,"Volume":34510000,"Adjusted":60.834,"Date":"07/31/19"}
{"Open":60.7015,"High":61.7055,"Low":60.286,"Close":60.4505,"Volume":33970000,"Adjusted":60.4505,"Date":"08/01/19"}
{"Open":60.037,"High":60.345,"Low":59.447,"Close":59.6995,"Volume":32902000,"Adjusted":59.6995,"Date":"08/02/19"}
{"Open":58.502,"High":58.762,"Low":57.007,"Close":57.616,"Volume":51950000,"Adjusted":57.616,"Date":"08/05/19"}
{"Open":58.1655,"High":58.998,"Low":58,"Close":58.4975,"Volume":34188000,"Adjusted":58.4975,"Date":"08/06/19"}
{"Open":57.8,"High":58.92225,"Low":57.4812,"Close":58.6995,"Volume":28886000,"Adjusted":58.6995,"Date":"08/07/19"}
{"Open":59.1415,"High":60.2505,"Low":58.651,"Close":60.24,"Volume":29360000,"Adjusted":60.24,"Date":"08/08/19"}
{"Open":59.8995,"High":60.194,"Low":59.18015,"Close":59.4005,"Volume":21314000,"Adjusted":59.4005,"Date":"08/09/19"}
{"Open":58.9605,"High":59.248,"Low":58.3836,"Close":58.7355,"Volume":20060000,"Adjusted":58.7355,"Date":"08/12/19"}
{"Open":58.573,"High":60.239,"Low":58.573,"Close":59.8635,"Volume":25888000,"Adjusted":59.8635,"Date":"08/13/19"}
{"Open":58.8155,"High":59.115,"Low":58.027,"Close":58.2145,"Volume":31574000,"Adjusted":58.2145,"Date":"08/14/19"}
{"Open":58.175,"High":58.792,"Low":58.1055,"Close":58.363,"Volume":24374000,"Adjusted":58.363,"Date":"08/15/19"}
{"Open":58.9775,"High":59.136,"Low":58.5905,"Close":58.88,"Volume":26266000,"Adjusted":58.88,"Date":"08/16/19"}
{"Open":59.5045,"High":60.3495,"Low":59.5045,"Close":59.9225,"Volume":24632000,"Adjusted":59.9225,"Date":"08/19/19"}
{"Open":59.7625,"High":59.803,"Low":59.1055,"Close":59.1345,"Volume":18310000,"Adjusted":59.1345,"Date":"08/20/19"}
{"Open":59.6575,"High":59.95,"Low":59.3715,"Close":59.5625,"Volume":14814000,"Adjusted":59.5625,"Date":"08/21/19"}
{"Open":59.7035,"High":59.9006,"Low":58.929,"Close":59.4765,"Volume":18950000,"Adjusted":59.4765,"Date":"08/22/19"}
{"Open":59.0995,"High":59.704,"Low":57.3875,"Close":57.5645,"Volume":33740000,"Adjusted":57.5645,"Date":"08/23/19"}
{"Open":57.863,"High":58.4735,"Low":57.648,"Close":58.4445,"Volume":24522000,"Adjusted":58.4445,"Date":"08/26/19"}
{"Open":59.0265,"High":59.12,"Low":58.0725,"Close":58.392,"Volume":21544000,"Adjusted":58.392,"Date":"08/27/19"}
{"Open":58.0855,"High":58.821,"Low":57.865,"Close":58.551,"Volume":16040000,"Adjusted":58.551,"Date":"08/28/19"}
{"Open":59.056,"High":59.803,"Low":59.056,"Close":59.6425,"Volume":21768000,"Adjusted":59.6425,"Date":"08/29/19"}
{"Open":59.925,"High":59.925,"Low":59.19015,"Close":59.405,"Volume":22596000,"Adjusted":59.405,"Date":"08/30/19"}
{"Open":58.8515,"High":59.3445,"Low":58.16,"Close":58.4195,"Volume":29598000,"Adjusted":58.4195,"Date":"09/03/19"}
{"Open":58.8355,"High":59.174,"Low":58.55,"Close":59.0705,"Volume":21378000,"Adjusted":59.0705,"Date":"09/04/19"}
{"Open":59.5765,"High":60.652,"Low":59.5765,"Close":60.569,"Volume":28162000,"Adjusted":60.569,"Date":"09/05/19"}
{"Open":60.4065,"High":60.60075,"Low":60.1261,"Close":60.2465,"Volume":21442000,"Adjusted":60.2465,"Date":"09/06/19"}
{"Open":60.2,"High":61,"Low":59.631,"Close":60.2205,"Volume":29438000,"Adjusted":60.2205,"Date":"09/09/19"}
{"Open":59.7575,"High":60.5,"Low":59.729,"Close":60.3,"Volume":25202000,"Adjusted":60.3,"Date":"09/10/19"}
{"Open":60.1705,"High":61.13,"Low":60.11,"Close":61.0085,"Volume":26140000,"Adjusted":61.0085,"Date":"09/11/19"}
{"Open":61.215,"High":62.093,"Low":61.151,"Close":61.7125,"Volume":34518000,"Adjusted":61.7125,"Date":"09/12/19"}
{"Open":61.5675,"High":62.044,"Low":61.3505,"Close":61.978,"Volume":26028000,"Adjusted":61.978,"Date":"09/13/19"}
{"Open":61.476,"High":61.978,"Low":61.2805,"Close":61.565,"Volume":21066000,"Adjusted":61.565,"Date":"09/16/19"}
{"Open":61.52,"High":61.75,"Low":61.1845,"Close":61.4575,"Volume":19102000,"Adjusted":61.4575,"Date":"09/17/19"}
{"Open":61.3755,"High":61.7805,"Low":60.8265,"Close":61.6205,"Volume":22702000,"Adjusted":61.6205,"Date":"09/18/19"}
{"Open":61.603,"High":62.222,"Low":61.601,"Close":61.9355,"Volume":19920000,"Adjusted":61.9355,"Date":"09/19/19"}
{"Open":61.656,"High":62.166,"Low":61.154,"Close":61.4965,"Volume":45400000,"Adjusted":61.4965,"Date":"09/20/19"}
{"Open":61.3,"High":61.9545,"Low":61.2085,"Close":61.7015,"Volume":21248000,"Adjusted":61.7015,"Date":"09/23/19"}
{"Open":62,"High":62.337,"Low":60.534,"Close":60.938,"Volume":31664000,"Adjusted":60.938,"Date":"09/24/19"}
{"Open":60.791,"High":62.415,"Low":60.5045,"Close":62.326,"Volume":29060000,"Adjusted":62.326,"Date":"09/25/19"}
{"Open":62.098,"High":62.25,"Low":61.6134,"Close":62.0695,"Volume":30760000,"Adjusted":62.0695,"Date":"09/26/19"}
{"Open":62.1505,"High":62.201,"Low":60.7225,"Close":61.2545,"Volume":27078000,"Adjusted":61.2545,"Date":"09/27/19"}
{"Open":61.0485,"High":61.3,"Low":60.615,"Close":60.95,"Volume":28082000,"Adjusted":60.95,"Date":"09/30/19"}
{"Open":60.95,"High":61.5615,"Low":60.179,"Close":60.255,"Volume":25470000,"Adjusted":60.255,"Date":"10/01/19"}
{"Open":59.849,"High":59.849,"Low":58.5645,"Close":58.8315,"Volume":32302000,"Adjusted":58.8315,"Date":"10/02/19"}
{"Open":59,"High":59.453,"Low":58.1215,"Close":59.3915,"Volume":32424000,"Adjusted":59.3915,"Date":"10/03/19"}
{"Open":59.5945,"High":60.572,"Low":59.4585,"Close":60.45,"Volume":23248000,"Adjusted":60.45,"Date":"10/04/19"}
{"Open":60.22,"High":60.9102,"Low":60.1875,"Close":60.384,"Volume":16858000,"Adjusted":60.384,"Date":"10/07/19"}
{"Open":59.8795,"High":60.304,"Low":59.4505,"Close":59.4565,"Volume":20786000,"Adjusted":59.4565,"Date":"10/08/19"}
{"Open":59.9675,"High":60.4175,"Low":59.8815,"Close":60.1155,"Volume":17354000,"Adjusted":60.1155,"Date":"10/09/19"}
{"Open":59.929,"High":60.75,"Low":59.867,"Close":60.4335,"Volume":16932000,"Adjusted":60.4335,"Date":"10/10/19"}
{"Open":61.1105,"High":61.4195,"Low":60.687,"Close":60.7725,"Volume":25454000,"Adjusted":60.7725,"Date":"10/11/19"}
{"Open":60.617,"High":61.3165,"Low":60.588,"Close":60.857,"Volume":17350000,"Adjusted":60.857,"Date":"10/14/19"}
{"Open":61.02,"High":62.3665,"Low":61.02,"Close":62.1505,"Volume":27634000,"Adjusted":62.1505,"Date":"10/15/19"}
{"Open":62.0585,"High":62.737,"Low":61.9225,"Close":62.182,"Volume":21892000,"Adjusted":62.182,"Date":"10/16/19"}
{"Open":62.5465,"High":63.16625,"Low":62.497,"Close":62.6535,"Volume":19048000,"Adjusted":62.6535,"Date":"10/17/19"}
{"Open":62.673,"High":62.9445,"Low":62.054,"Close":62.2745,"Volume":27056000,"Adjusted":62.2745,"Date":"10/18/19"}
{"Open":62.613,"High":62.73145,"Low":62.03,"Close":62.3075,"Volume":20544000,"Adjusted":62.3075,"Date":"10/21/19"}
{"Open":62.3925,"High":62.53,"Low":62.069,"Close":62.14,"Volume":20476000,"Adjusted":62.14,"Date":"10/22/19"}
{"Open":62.118,"High":62.9945,"Low":62.118,"Close":62.9565,"Volume":18230000,"Adjusted":62.9565,"Date":"10/23/19"}
{"Open":63.045,"High":63.2,"Low":62.68575,"Close":63.0495,"Volume":20562000,"Adjusted":63.0495,"Date":"10/24/19"}
{"Open":62.5515,"High":63.48,"Low":62.5005,"Close":63.2565,"Volume":24262000,"Adjusted":63.2565,"Date":"10/25/19"}
{"Open":63.7725,"High":64.9655,"Low":63.627,"Close":64.5,"Volume":52264000,"Adjusted":64.5,"Date":"10/28/19"}
{"Open":63.8115,"High":64.0795,"Low":62.8606,"Close":63.131,"Volume":37728000,"Adjusted":63.131,"Date":"10/29/19"}
{"Open":62.6485,"High":63.468,"Low":62.6,"Close":63.0645,"Volume":28178000,"Adjusted":63.0645,"Date":"10/30/19"}
{"Open":63.064,"High":63.3835,"Low":62.54215,"Close":63.0055,"Volume":29114000,"Adjusted":63.0055,"Date":"10/31/19"}
{"Open":63.25,"High":63.731,"Low":63.025,"Close":63.687,"Volume":33402000,"Adjusted":63.687,"Date":"11/01/19"}
{"Open":63.8225,"High":64.7065,"Low":63.81775,"Close":64.5685,"Volume":30020000,"Adjusted":64.5685,"Date":"11/04/19"}
{"Open":64.6445,"High":64.9465,"Low":64.56145,"Close":64.6015,"Volume":25654000,"Adjusted":64.6015,"Date":"11/05/19"}
{"Open":64.473,"High":64.6865,"Low":64.125,"Close":64.59,"Volume":23060000,"Adjusted":64.59,"Date":"11/06/19"}
{"Open":64.714,"High":66.187,"Low":64.71225,"Close":65.443,"Volume":40600000,"Adjusted":65.443,"Date":"11/07/19"}
{"Open":65.264,"High":65.9,"Low":65.21825,"Close":65.5685,"Volume":25028000,"Adjusted":65.5685,"Date":"11/08/19"}
{"Open":65.159,"High":65.32125,"Low":64.8705,"Close":64.9595,"Volume":20238000,"Adjusted":64.9595,"Date":"11/11/19"}
{"Open":65,"High":65.5,"Low":64.7885,"Close":64.94,"Volume":21718000,"Adjusted":64.94,"Date":"11/12/19"}
{"Open":64.7035,"High":65.215,"Low":64.6755,"Close":64.9,"Volume":16534000,"Adjusted":64.9,"Date":"11/13/19"}
{"Open":64.875,"High":65.85,"Low":64.7825,"Close":65.573,"Volume":23870000,"Adjusted":65.573,"Date":"11/14/19"}
{"Open":65.947,"High":66.744,"Low":65.714,"Close":66.7435,"Volume":35652000,"Adjusted":66.7435,"Date":"11/15/19"}
{"Open":66.611,"High":66.77645,"Low":65.875,"Close":66.035,"Volume":29748000,"Adjusted":66.035,"Date":"11/18/19"}
{"Open":66.385,"High":66.385,"Low":65.64,"Close":65.773,"Volume":25384000,"Adjusted":65.773,"Date":"11/19/19"}
{"Open":65.587,"High":65.75,"Low":64.5575,"Close":65.1525,"Volume":26172000,"Adjusted":65.1525,"Date":"11/20/19"}
{"Open":65.074,"High":65.6295,"Low":64.65,"Close":65.0675,"Volume":19910000,"Adjusted":65.0675,"Date":"11/21/19"}
{"Open":65.281,"High":65.4365,"Low":64.5705,"Close":64.767,"Volume":27714000,"Adjusted":64.767,"Date":"11/22/19"}
{"Open":64.959,"High":65.5655,"Low":64.9065,"Close":65.3345,"Volume":20724000,"Adjusted":65.3345,"Date":"11/25/19"}
{"Open":65.493,"High":65.74,"Low":65.2545,"Close":65.6775,"Volume":21394000,"Adjusted":65.6775,"Date":"11/26/19"}
{"Open":65.75,"High":65.918,"Low":65.4815,"Close":65.6495,"Volume":19912000,"Adjusted":65.6495,"Date":"11/27/19"}
{"Open":65.356,"High":65.51025,"Low":65.1985,"Close":65.248,"Volume":11740000,"Adjusted":65.248,"Date":"11/29/19"}
{"Open":65.05,"High":65.2915,"Low":64.05,"Close":64.496,"Volume":30218000,"Adjusted":64.496,"Date":"12/02/19"}
{"Open":63.9785,"High":64.92305,"Low":63.95,"Close":64.764,"Volume":22876000,"Adjusted":64.764,"Date":"12/03/19"}
{"Open":65.3505,"High":66.29,"Low":65.2435,"Close":66.027,"Volume":30750000,"Adjusted":66.027,"Date":"12/04/19"}
{"Open":66.4,"High":66.4679,"Low":65.822,"Close":66.4065,"Volume":24254000,"Adjusted":66.4065,"Date":"12/05/19"}
{"Open":66.672,"High":67.2,"Low":66.672,"Close":67.031,"Volume":26296000,"Adjusted":67.031,"Date":"12/06/19"}
{"Open":66.902,"High":67.9725,"Low":66.892,"Close":67.178,"Volume":27086000,"Adjusted":67.178,"Date":"12/09/19"}
{"Open":67.075,"High":67.49875,"Low":66.802,"Close":67.233,"Volume":21882000,"Adjusted":67.233,"Date":"12/10/19"}
{"Open":67.542,"High":67.56,"Low":67.1335,"Close":67.251,"Volume":17008000,"Adjusted":67.251,"Date":"12/11/19"}
{"Open":67.297,"High":67.78875,"Low":67.025,"Close":67.5135,"Volume":25620000,"Adjusted":67.5135,"Date":"12/12/19"}
{"Open":67.3975,"High":67.65465,"Low":67.1935,"Close":67.3915,"Volume":30992000,"Adjusted":67.3915,"Date":"12/13/19"}
{"Open":67.825,"High":68.234,"Low":67.6335,"Close":68.0585,"Volume":27946000,"Adjusted":68.0585,"Date":"12/16/19"}
{"Open":68.1445,"High":68.25,"Low":67.56615,"Close":67.756,"Volume":37080000,"Adjusted":67.756,"Date":"12/17/19"}
{"Open":67.83,"High":68.0235,"Low":67.55,"Close":67.631,"Volume":30452000,"Adjusted":67.631,"Date":"12/18/19"}
{"Open":67.591,"High":67.905,"Low":67.44925,"Close":67.802,"Volume":29398000,"Adjusted":67.802,"Date":"12/19/19"}
{"Open":68.1675,"High":68.182,"Low":67.45,"Close":67.4795,"Volume":66300000,"Adjusted":67.4795,"Date":"12/20/19"}
{"Open":67.7935,"High":67.99,"Low":67.3255,"Close":67.442,"Volume":17662000,"Adjusted":67.442,"Date":"12/23/19"}
{"Open":67.425,"High":67.513,"Low":67.139,"Close":67.178,"Volume":6950000,"Adjusted":67.178,"Date":"12/24/19"}
{"Open":67.3085,"High":68.06635,"Low":67.2235,"Close":68.02,"Volume":13350000,"Adjusted":68.02,"Date":"12/26/19"}
{"Open":68.1495,"High":68.2265,"Low":67.4655,"Close":67.5945,"Volume":20768000,"Adjusted":67.5945,"Date":"12/27/19"}
{"Open":67.5,"High":67.65,"Low":66.701,"Close":66.807,"Volume":21018000,"Adjusted":66.807,"Date":"12/30/19"}
{"Open":66.5055,"High":66.9,"Low":66.45425,"Close":66.851,"Volume":19236000,"Adjusted":66.851,"Date":"12/31/19"}
{"Open":67.0775,"High":68.407,"Low":67.0775,"Close":68.3685,"Volume":28132000,"Adjusted":68.3685,"Date":"01/02/20"}
{"Open":67.393,"High":68.625,"Low":67.2772,"Close":68.033,"Volume":23728000,"Adjusted":68.033,"Date":"01/03/20"}
{"Open":67.5,"High":69.825,"Low":67.5,"Close":69.7105,"Volume":34646000,"Adjusted":69.7105,"Date":"01/06/20"}
{"Open":69.897,"High":70.1495,"Low":69.519,"Close":69.667,"Volume":30054000,"Adjusted":69.667,"Date":"01/07/20"}
{"Open":69.604,"High":70.579,"Low":69.542,"Close":70.216,"Volume":30560000,"Adjusted":70.216,"Date":"01/08/20"}
{"Open":71.0285,"High":71.3665,"Low":70.5135,"Close":70.9915,"Volume":30018000,"Adjusted":70.9915,"Date":"01/09/20"}
{"Open":71.378,"High":71.74645,"Low":70.9175,"Close":71.4865,"Volume":36414000,"Adjusted":71.4865,"Date":"01/10/20"}
{"Open":71.8065,"High":72.026,"Low":71.301,"Close":71.9615,"Volume":33046000,"Adjusted":71.9615,"Date":"01/13/20"}
{"Open":71.9505,"High":72.09,"Low":71.4185,"Close":71.544,"Volume":31178000,"Adjusted":71.544,"Date":"01/14/20"}
{"Open":71.5105,"High":72.06975,"Low":71.5105,"Close":71.96,"Volume":25654000,"Adjusted":71.96,"Date":"01/15/20"}
{"Open":72.372,"High":72.5995,"Low":72.046,"Close":72.585,"Volume":23474000,"Adjusted":72.585,"Date":"01/16/20"}
{"Open":73.1455,"High":74.06475,"Low":72.911,"Close":74.0195,"Volume":47924000,"Adjusted":74.0195,"Date":"01/17/20"}
{"Open":73.956,"High":74.5925,"Low":73.56,"Close":74.22,"Volume":40734000,"Adjusted":74.22,"Date":"01/21/20"}
{"Open":74.55,"High":75.1607,"Low":74.2465,"Close":74.2975,"Volume":32216000,"Adjusted":74.2975,"Date":"01/22/20"}
{"Open":74.382,"High":74.776,"Low":74.105,"Close":74.3325,"Volume":27024000,"Adjusted":74.3325,"Date":"01/23/20"}
{"Open":74.6795,"High":74.77475,"Low":73.2625,"Close":73.3355,"Volume":35692000,"Adjusted":73.3355,"Date":"01/24/20"}
{"Open":71.55,"High":71.9035,"Low":71.06,"Close":71.695,"Volume":35104000,"Adjusted":71.695,"Date":"01/27/20"}
{"Open":72.15,"High":72.8,"Low":71.6235,"Close":72.628,"Volume":31548000,"Adjusted":72.628,"Date":"01/28/20"}
{"Open":72.94,"High":73.2715,"Low":72.337,"Close":72.9315,"Volume":21554000,"Adjusted":72.9315,"Date":"01/29/20"}
{"Open":71.998,"High":72.864,"Low":71.82,"Close":72.792,"Volume":26788000,"Adjusted":72.792,"Date":"01/30/20"}
{"Open":73.445,"High":73.5065,"Low":71.4265,"Close":71.7115,"Volume":48344000,"Adjusted":71.7115,"Date":"01/31/20"}
{"Open":73.1,"High":74.5,"Low":72.9495,"Close":74.297,"Volume":60736000,"Adjusted":74.297,"Date":"02/03/20"}
{"Open":72.8535,"High":73.475,"Low":71.315,"Close":72.3535,"Volume":78660000,"Adjusted":72.3535,"Date":"02/04/20"}
{"Open":73.121,"High":73.192,"Low":71.528,"Close":72.4115,"Volume":39724000,"Adjusted":72.4115,"Date":"02/05/20"}
{"Open":72.5165,"High":74.1,"Low":72.4785,"Close":73.8115,"Volume":33588000,"Adjusted":73.8115,"Date":"02/06/20"}
{"Open":73.365,"High":74.292,"Low":73.3175,"Close":73.9615,"Volume":23446000,"Adjusted":73.9615,"Date":"02/07/20"}
{"Open":73.716,"High":75.475,"Low":73.716,"Close":75.434,"Volume":28398000,"Adjusted":75.434,"Date":"02/10/20"}
{"Open":75.5905,"High":76.4815,"Low":75.2819,"Close":75.4395,"Volume":26892000,"Adjusted":75.4395,"Date":"02/11/20"}
{"Open":75.724,"High":76.03475,"Low":75.4055,"Close":75.9135,"Volume":23352000,"Adjusted":75.9135,"Date":"02/12/20"}
{"Open":75.6345,"High":76.359,"Low":75.23,"Close":75.733,"Volume":18590000,"Adjusted":75.733,"Date":"02/13/20"}
{"Open":75.78,"High":76.037,"Low":75.367,"Close":76.037,"Volume":23956000,"Adjusted":76.037,"Date":"02/14/20"}
{"Open":75.75,"High":76.5815,"Low":75.6295,"Close":75.9835,"Volume":22414000,"Adjusted":75.9835,"Date":"02/18/20"}
{"Open":76.2535,"High":76.6053,"Low":76.07,"Close":76.3345,"Volume":18986000,"Adjusted":76.3345,"Date":"02/19/20"}
{"Open":76.1,"High":76.482,"Low":75.341,"Close":75.9075,"Volume":21932000,"Adjusted":75.9075,"Date":"02/20/20"}
{"Open":75.4015,"High":75.61075,"Low":74.022,"Close":74.2555,"Volume":34634000,"Adjusted":74.2555,"Date":"02/21/20"}
{"Open":71.3055,"High":71.8485,"Low":70.5695,"Close":71.0795,"Volume":57342000,"Adjusted":71.0795,"Date":"02/24/20"}
{"Open":71.65,"High":71.907,"Low":69.12,"Close":69.4225,"Volume":49566000,"Adjusted":69.4225,"Date":"02/25/20"}
{"Open":69.807,"High":70.785,"Low":68.95,"Close":69.659,"Volume":44048000,"Adjusted":69.659,"Date":"02/26/20"}
{"Open":68.103,"High":68.5852,"Low":65.8585,"Close":65.9045,"Volume":59566000,"Adjusted":65.9045,"Date":"02/27/20"}
{"Open":63.875,"High":67.057,"Low":63.55,"Close":66.9665,"Volume":75782000,"Adjusted":66.9665,"Date":"02/28/20"}
{"Open":67.5805,"High":69.5435,"Low":66.34075,"Close":69.4555,"Volume":48630000,"Adjusted":69.4555,"Date":"03/02/20"}
{"Open":69.971,"High":70.5075,"Low":66.6,"Close":67.0695,"Volume":48046000,"Adjusted":67.0695,"Date":"03/03/20"}
{"Open":67.9615,"High":69.4045,"Low":67.1555,"Close":69.326,"Volume":38266000,"Adjusted":69.326,"Date":"03/04/20"}
{"Open":67.51,"High":67.9455,"Low":65.255,"Close":65.952,"Volume":51226000,"Adjusted":65.952,"Date":"03/05/20"}
{"Open":63.853,"High":65.311,"Low":63.0525,"Close":64.9205,"Volume":53212000,"Adjusted":64.9205,"Date":"03/06/20"}
{"Open":60.265,"High":62.738,"Low":60,"Close":60.778,"Volume":67308000,"Adjusted":60.778,"Date":"03/09/20"}
{"Open":63,"High":64.0575,"Low":60.9385,"Close":64.0195,"Volume":52228000,"Adjusted":64.0195,"Date":"03/10/20"}
{"Open":62.485,"High":63.048,"Low":59.8035,"Close":60.7705,"Volume":52170000,"Adjusted":60.7705,"Date":"03/11/20"}
{"Open":56.3,"High":59.6935,"Low":55.665,"Close":55.7455,"Volume":84534000,"Adjusted":55.7455,"Date":"03/12/20"}
{"Open":58.95,"High":60.988,"Low":55.85715,"Close":60.9865,"Volume":74002000,"Adjusted":60.9865,"Date":"03/13/20"}
{"Open":54.8,"High":57.61335,"Low":53.722,"Close":54.2165,"Volume":85048000,"Adjusted":54.2165,"Date":"03/16/20"}
{"Open":54.6555,"High":56.543,"Low":52.8005,"Close":55.99,"Volume":77230000,"Adjusted":55.99,"Date":"03/17/20"}
{"Open":52.8255,"High":55.325,"Low":51.864,"Close":54.84,"Volume":84668000,"Adjusted":54.84,"Date":"03/18/20"}
{"Open":54.6525,"High":57.8985,"Low":53.0054,"Close":55.7645,"Volume":73022000,"Adjusted":55.7645,"Date":"03/19/20"}
{"Open":56.786,"High":57.1995,"Low":53.2745,"Close":53.616,"Volume":72036000,"Adjusted":53.616,"Date":"03/20/20"}
{"Open":53.066,"High":53.566,"Low":50.6768,"Close":52.831,"Volume":80882000,"Adjusted":52.831,"Date":"03/23/20"}
{"Open":55.1885,"High":56.75,"Low":54.531,"Close":56.723,"Volume":66890000,"Adjusted":56.723,"Date":"03/24/20"}
{"Open":56.3235,"High":57.445,"Low":54.3005,"Close":55.1245,"Volume":81630000,"Adjusted":55.1245,"Date":"03/25/20"}
{"Open":55.59,"High":58.4985,"Low":54.6765,"Close":58.0875,"Volume":71434000,"Adjusted":58.0875,"Date":"03/26/20"}
{"Open":56.2835,"High":57.5335,"Low":55.2955,"Close":55.5355,"Volume":64170000,"Adjusted":55.5355,"Date":"03/27/20"}
{"Open":56.252,"High":57.5815,"Low":54.824,"Close":57.341,"Volume":51482000,"Adjusted":57.341,"Date":"03/30/20"}
{"Open":57.365,"High":58.7655,"Low":56.907,"Close":58.1405,"Volume":49728000,"Adjusted":58.1405,"Date":"03/31/20"}
{"Open":56.1,"High":56.4845,"Low":54.8725,"Close":55.281,"Volume":46884000,"Adjusted":55.281,"Date":"04/01/20"}
{"Open":54.913,"High":56.343,"Low":54.82,"Close":56.042,"Volume":39298000,"Adjusted":56.042,"Date":"04/02/20"}
{"Open":55.95075,"High":56.177,"Low":53.9905,"Close":54.894,"Volume":46268000,"Adjusted":54.894,"Date":"04/03/20"}
{"Open":56.9,"High":59.733,"Low":56.547,"Close":59.346,"Volume":53294000,"Adjusted":59.346,"Date":"04/06/20"}
{"Open":61.05,"High":61.25,"Low":59.1115,"Close":59.3255,"Volume":47746000,"Adjusted":59.3255,"Date":"04/07/20"}
{"Open":60.325,"High":60.9535,"Low":59.408,"Close":60.514,"Volume":39502000,"Adjusted":60.514,"Date":"04/08/20"}
{"Open":61.204,"High":61.2785,"Low":59.83675,"Close":60.5725,"Volume":43508000,"Adjusted":60.5725,"Date":"04/09/20"}
{"Open":60.459,"High":61.0255,"Low":59.3799,"Close":60.878,"Volume":34796000,"Adjusted":60.878,"Date":"04/13/20"}
{"Open":62.2545,"High":64.1035,"Low":61.8465,"Close":63.4615,"Volume":49408000,"Adjusted":63.4615,"Date":"04/14/20"}
{"Open":62.2805,"High":64.023,"Low":62.02,"Close":63.1235,"Volume":33434000,"Adjusted":63.1235,"Date":"04/15/20"}
{"Open":63.705,"High":63.95,"Low":62.131,"Close":63.1735,"Volume":50362000,"Adjusted":63.1735,"Date":"04/16/20"}
{"Open":64.2425,"High":64.7215,"Low":63.5615,"Close":64.1625,"Volume":38980000,"Adjusted":64.1625,"Date":"04/17/20"}
{"Open":63.55,"High":64.08,"Low":63.0685,"Close":63.3305,"Volume":33910000,"Adjusted":63.3305,"Date":"04/20/20"}
{"Open":62.35,"High":62.7135,"Low":60.4855,"Close":60.817,"Volume":43060000,"Adjusted":60.817,"Date":"04/21/20"}
{"Open":62.277,"High":64.28065,"Low":62.1,"Close":63.1605,"Volume":41848000,"Adjusted":63.1605,"Date":"04/22/20"}
{"Open":63.5775,"High":64.6655,"Low":63.2835,"Close":63.8155,"Volume":31324000,"Adjusted":63.8155,"Date":"04/23/20"}
{"Open":63.0585,"High":64.02,"Low":62.4725,"Close":63.9655,"Volume":32792000,"Adjusted":63.9655,"Date":"04/24/20"}
{"Open":64.8,"High":64.8075,"Low":63.45,"Close":63.794,"Volume":32012000,"Adjusted":63.794,"Date":"04/27/20"}
{"Open":64.3965,"High":64.4025,"Low":61.61,"Close":61.6835,"Volume":59026000,"Adjusted":61.6835,"Date":"04/28/20"}
{"Open":67.073,"High":67.9995,"Low":66.267,"Close":67.074,"Volume":75872000,"Adjusted":67.074,"Date":"04/29/20"}
{"Open":66.244,"High":67.641,"Low":66.1245,"Close":67.433,"Volume":53378000,"Adjusted":67.433,"Date":"04/30/20"}
{"Open":66.425,"High":67.6035,"Low":65.55,"Close":66.0305,"Volume":41450000,"Adjusted":66.0305,"Date":"05/01/20"}
{"Open":65.4115,"High":66.383,"Low":64.95,"Close":66.34,"Volume":30080000,"Adjusted":66.34,"Date":"05/04/20"}
{"Open":66.896,"High":68.697,"Low":66.873,"Close":67.5555,"Volume":33030000,"Adjusted":67.5555,"Date":"05/05/20"}
{"Open":68.0845,"High":68.556,"Low":67.3645,"Close":67.365,"Volume":24308000,"Adjusted":67.365,"Date":"05/06/20"}
{"Open":68.297,"High":68.88,"Low":67.7635,"Close":68.628,"Volume":27952000,"Adjusted":68.628,"Date":"05/07/20"}
{"Open":69.1565,"High":69.938,"Low":68.774,"Close":69.4185,"Volume":27738000,"Adjusted":69.4185,"Date":"05/08/20"}
{"Open":68.914,"High":70.8265,"Low":68.8576,"Close":70.163,"Volume":28242000,"Adjusted":70.163,"Date":"05/11/20"}
{"Open":70.356,"High":70.75,"Low":68.7385,"Close":68.787,"Volume":27812000,"Adjusted":68.787,"Date":"05/12/20"}
{"Open":68.8525,"High":69.2741,"Low":66.42,"Close":67.4665,"Volume":36252000,"Adjusted":67.4665,"Date":"05/13/20"}
{"Open":66.751,"High":67.871,"Low":66.1955,"Close":67.8065,"Volume":32062000,"Adjusted":67.8065,"Date":"05/14/20"}
{"Open":67.5,"High":68.724,"Low":66.95,"Close":68.6595,"Volume":34154000,"Adjusted":68.6595,"Date":"05/15/20"}
{"Open":68.0875,"High":69.61625,"Low":67.7125,"Close":69.197,"Volume":36448000,"Adjusted":69.197,"Date":"05/18/20"}
{"Open":69.34985,"High":69.6,"Low":68.67425,"Close":68.67425,"Volume":25612000,"Adjusted":68.67425,"Date":"05/19/20"}
{"Open":69.479,"High":70.521,"Low":69.3625,"Close":70.336,"Volume":33108000,"Adjusted":70.336,"Date":"05/20/20"}
{"Open":70.4,"High":70.7745,"Low":69.6725,"Close":70.14,"Volume":27700000,"Adjusted":70.14,"Date":"05/21/20"}
{"Open":69.8355,"High":70.638,"Low":69.5915,"Close":70.521,"Volume":26188000,"Adjusted":70.521,"Date":"05/22/20"}
{"Open":71.8635,"High":72.05,"Low":70.6065,"Close":70.851,"Volume":41212000,"Adjusted":70.851,"Date":"05/26/20"}
{"Open":70.8625,"High":71.087,"Low":69.5645,"Close":70.892,"Volume":33716000,"Adjusted":70.892,"Date":"05/27/20"}
{"Open":69.843,"High":72.042,"Low":69.8,"Close":70.8365,"Volume":33844000,"Adjusted":70.8365,"Date":"05/28/20"}
{"Open":70.847,"High":71.6285,"Low":70.6675,"Close":71.446,"Volume":36418000,"Adjusted":71.446,"Date":"05/29/20"}
{"Open":70.9195,"High":71.898,"Low":70.9,"Close":71.591,"Volume":24342000,"Adjusted":71.591,"Date":"06/01/20"}
{"Open":71.5275,"High":71.9805,"Low":70.9415,"Close":71.961,"Volume":25562000,"Adjusted":71.961,"Date":"06/02/20"}
{"Open":71.915,"High":72.3276,"Low":71.48885,"Close":71.819,"Volume":25124000,"Adjusted":71.819,"Date":"06/03/20"}
{"Open":71.52,"High":71.948,"Low":70.2365,"Close":70.609,"Volume":29686000,"Adjusted":70.609,"Date":"06/04/20"}
{"Open":70.6585,"High":72.2525,"Low":70.3,"Close":71.9195,"Volume":34698000,"Adjusted":71.9195,"Date":"06/05/20"}
{"Open":71.117,"High":72.3995,"Low":71.117,"Close":72.3305,"Volume":28084000,"Adjusted":72.3305,"Date":"06/08/20"}
{"Open":72.268,"High":73.4,"Low":72.1605,"Close":72.808,"Volume":28184000,"Adjusted":72.808,"Date":"06/09/20"}
{"Open":72.977,"High":73.71295,"Low":72.8135,"Close":73.2925,"Volume":30504000,"Adjusted":73.2925,"Date":"06/10/20"}
{"Open":72.124,"High":72.72375,"Low":70.1,"Close":70.192,"Volume":39826000,"Adjusted":70.192,"Date":"06/11/20"}
{"Open":71.4245,"High":71.85,"Low":69.301,"Close":70.659,"Volume":38928000,"Adjusted":70.659,"Date":"06/12/20"}
{"Open":69.54,"High":71.24,"Low":69.396,"Close":70.9925,"Volume":30078000,"Adjusted":70.9925,"Date":"06/15/20"}
{"Open":72.261,"High":72.751,"Low":71.295,"Close":72.136,"Volume":34184000,"Adjusted":72.136,"Date":"06/16/20"}
{"Open":72.358,"High":73,"Low":71.569,"Close":72.556,"Volume":30992000,"Adjusted":72.556,"Date":"06/17/20"}
{"Open":72.458,"High":72.5705,"Low":71.3505,"Close":71.798,"Volume":31638000,"Adjusted":71.798,"Date":"06/18/20"}
{"Open":72.2,"High":72.39,"Low":71.0675,"Close":71.586,"Volume":63158000,"Adjusted":71.586,"Date":"06/19/20"}
{"Open":71.45,"High":72.6375,"Low":71.1605,"Close":72.593,"Volume":30848000,"Adjusted":72.593,"Date":"06/22/20"}
{"Open":72.782,"High":73.79705,"Low":72.262,"Close":73.2205,"Volume":28596000,"Adjusted":73.2205,"Date":"06/23/20"}
{"Open":73.0755,"High":73.771,"Low":71.4875,"Close":71.5985,"Volume":35120000,"Adjusted":71.5985,"Date":"06/24/20"}
{"Open":71.495,"High":72.145,"Low":71,"Close":72.0665,"Volume":24610000,"Adjusted":72.0665,"Date":"06/25/20"}
{"Open":71.5695,"High":71.6725,"Low":67.5995,"Close":67.995,"Volume":85354000,"Adjusted":67.995,"Date":"06/26/20"}
{"Open":67.909,"High":69.78,"Low":67.3505,"Close":69.7485,"Volume":36204000,"Adjusted":69.7485,"Date":"06/29/20"}
{"Open":69.522,"High":70.9325,"Low":69.198,"Close":70.6805,"Volume":40848000,"Adjusted":70.6805,"Date":"06/30/20"}
{"Open":70.555,"High":72.15,"Low":70.491,"Close":71.902,"Volume":35504000,"Adjusted":71.902,"Date":"07/01/20"}
{"Open":72.347,"High":74.1475,"Low":72.321,"Close":73.235,"Volume":37182000,"Adjusted":73.235,"Date":"07/02/20"}
{"Open":74.003,"High":75.3295,"Low":73.643,"Close":74.785,"Volume":31280000,"Adjusted":74.785,"Date":"07/06/20"}
{"Open":74.5,"High":75.84,"Low":74.1775,"Close":74.259,"Volume":29164000,"Adjusted":74.259,"Date":"07/07/20"}
{"Open":74.716,"High":75.294,"Low":74.2815,"Close":74.8,"Volume":24994000,"Adjusted":74.8,"Date":"07/08/20"}
{"Open":75.3225,"High":76.136,"Low":74.40425,"Close":75.5495,"Volume":28466000,"Adjusted":75.5495,"Date":"07/09/20"}
{"Open":75.3075,"High":77.1915,"Low":74.827,"Close":77.087,"Volume":37126000,"Adjusted":77.087,"Date":"07/10/20"}
{"Open":77.5,"High":78.8566,"Low":75.26215,"Close":75.567,"Volume":36928000,"Adjusted":75.567,"Date":"07/13/20"}
{"Open":74.5155,"High":76.1475,"Low":74.175,"Close":76.029,"Volume":31700000,"Adjusted":76.029,"Date":"07/14/20"}
{"Open":76.1565,"High":76.7665,"Low":74.9,"Close":75.682,"Volume":32214000,"Adjusted":75.682,"Date":"07/15/20"}
{"Open":75,"High":75.9345,"Low":74.3155,"Close":75.9,"Volume":30386000,"Adjusted":75.9,"Date":"07/16/20"}
{"Open":76.081,"High":76.172,"Low":74.921,"Close":75.7775,"Volume":29134000,"Adjusted":75.7775,"Date":"07/17/20"}
{"Open":75.763,"High":78.5145,"Low":75.18,"Close":78.286,"Volume":31146000,"Adjusted":78.286,"Date":"07/20/20"}
{"Open":79.3495,"High":79.3495,"Low":77.714,"Close":77.921,"Volume":24324000,"Adjusted":77.921,"Date":"07/21/20"}
{"Open":78.025,"High":78.5,"Low":77.305,"Close":78.4245,"Volume":18640000,"Adjusted":78.4245,"Date":"07/22/20"}
{"Open":78.3485,"High":78.5935,"Low":75.3696,"Close":75.784,"Volume":32552000,"Adjusted":75.784,"Date":"07/23/20"}
{"Open":74.9465,"High":75.8818,"Low":74.42,"Close":75.5935,"Volume":30880000,"Adjusted":75.5935,"Date":"07/24/20"}
{"Open":75.78,"High":77.0485,"Low":75.7605,"Close":76.51,"Volume":24920000,"Adjusted":76.51,"Date":"07/27/20"}
{"Open":76.259,"High":76.324,"Low":74.883,"Close":75.017,"Volume":34044000,"Adjusted":75.017,"Date":"07/28/20"}
{"Open":75.316,"High":76.5626,"Low":75.0665,"Close":76.101,"Volume":22130000,"Adjusted":76.101,"Date":"07/29/20"}
{"Open":74.85,"High":76.8935,"Low":74.611,"Close":76.5725,"Volume":33428000,"Adjusted":76.5725,"Date":"07/30/20"}
{"Open":75.2505,"High":75.4475,"Low":72.7015,"Close":74.148,"Volume":68798000,"Adjusted":74.148,"Date":"07/31/20"}
{"Open":74.332,"High":74.5235,"Low":73.282,"Close":73.7225,"Volume":46604000,"Adjusted":73.7225,"Date":"08/03/20"}
{"Open":73.8285,"High":74.278,"Low":72.9325,"Close":73.2485,"Volume":38070000,"Adjusted":73.2485,"Date":"08/04/20"}
{"Open":73.465,"High":74.1205,"Low":73.173,"Close":73.6805,"Volume":39590000,"Adjusted":73.6805,"Date":"08/05/20"}
{"Open":73.5875,"High":75.1195,"Low":73.3,"Close":75.005,"Volume":39908000,"Adjusted":75.005,"Date":"08/06/20"}
{"Open":75,"High":75.84225,"Low":74.082,"Close":74.7245,"Volume":31556000,"Adjusted":74.7245,"Date":"08/07/20"}
{"Open":74.359,"High":75.20375,"Low":73.654,"Close":74.805,"Volume":25786000,"Adjusted":74.805,"Date":"08/10/20"}
{"Open":74.622,"High":75.5,"Low":73.9,"Close":74.016,"Volume":29088000,"Adjusted":74.016,"Date":"08/11/20"}
{"Open":74.279,"High":75.6193,"Low":74.2625,"Close":75.331,"Volume":28740000,"Adjusted":75.331,"Date":"08/12/20"}
{"Open":75.517,"High":76.8625,"Low":75.40025,"Close":75.9225,"Volume":29104000,"Adjusted":75.9225,"Date":"08/13/20"}
{"Open":75.783,"High":76.095,"Low":75.144,"Close":75.3865,"Volume":27096000,"Adjusted":75.3865,"Date":"08/14/20"}
{"Open":75.7335,"High":76.2805,"Low":75.3985,"Close":75.899,"Volume":27566000,"Adjusted":75.899,"Date":"08/17/20"}
{"Open":76.309,"High":78.1235,"Low":76.1855,"Close":77.93,"Volume":40542000,"Adjusted":77.93,"Date":"08/18/20"}
{"Open":77.6655,"High":78.684,"Low":77.1975,"Close":77.3765,"Volume":33212000,"Adjusted":77.3765,"Date":"08/19/20"}
{"Open":77.1725,"High":79.2935,"Low":76.91,"Close":79.0875,"Volume":34138000,"Adjusted":79.0875,"Date":"08/20/20"}
{"Open":78.8515,"High":79.886,"Low":78.40025,"Close":79.021,"Volume":28930000,"Adjusted":79.021,"Date":"08/21/20"}
{"Open":79.699,"High":80.7085,"Low":79.0285,"Close":79.41,"Volume":28198000,"Adjusted":79.41,"Date":"08/24/20"}
{"Open":79.1035,"High":80.581,"Low":79.1035,"Close":80.411,"Volume":44942000,"Adjusted":80.411,"Date":"08/25/20"}
{"Open":80.4,"High":82.961,"Low":80.18,"Close":82.619,"Volume":79868000,"Adjusted":82.619,"Date":"08/26/20"}
{"Open":82.684,"High":82.75,"Low":81.2875,"Close":81.7165,"Volume":37232000,"Adjusted":81.7165,"Date":"08/27/20"}
{"Open":81.6745,"High":82.3585,"Low":81.5375,"Close":82.2205,"Volume":29980000,"Adjusted":82.2205,"Date":"08/28/20"}
{"Open":82.3945,"High":82.39825,"Low":81.5155,"Close":81.709,"Volume":36468000,"Adjusted":81.709,"Date":"08/31/20"}
{"Open":81.8315,"High":83.2865,"Low":81.611,"Close":83.0355,"Volume":36506000,"Adjusted":83.0355,"Date":"09/01/20"}
{"Open":83.68875,"High":86.659,"Low":83.3165,"Close":86.414,"Volume":50224000,"Adjusted":86.414,"Date":"09/02/20"}
{"Open":85.4857,"High":85.4857,"Low":80.753,"Close":82.092,"Volume":62156000,"Adjusted":82.092,"Date":"09/03/20"}
{"Open":81.213,"High":82.2555,"Low":77.38065,"Close":79.552,"Volume":52172000,"Adjusted":79.552,"Date":"09/04/20"}
{"Open":76.6755,"High":78.19325,"Low":76.4005,"Close":76.6195,"Volume":52218000,"Adjusted":76.6195,"Date":"09/08/20"}
{"Open":77.8765,"High":78.45,"Low":76.80255,"Close":77.848,"Volume":35494000,"Adjusted":77.848,"Date":"09/09/20"}
{"Open":78.032,"High":79.20405,"Low":76.29025,"Close":76.601,"Volume":32372000,"Adjusted":76.601,"Date":"09/10/20"}
{"Open":76.8,"High":78.76,"Low":74.868,"Close":76.036,"Volume":31942000,"Adjusted":76.036,"Date":"09/11/20"}
{"Open":76.95025,"High":78.2,"Low":75.787,"Close":75.964,"Volume":33932000,"Adjusted":75.964,"Date":"09/14/20"}
{"Open":76.8,"High":77.9785,"Low":76.59175,"Close":77.072,"Volume":26622000,"Adjusted":77.072,"Date":"09/15/20"}
{"Open":77.777,"High":78.1,"Low":75.991,"Close":76.045,"Volume":26234000,"Adjusted":76.045,"Date":"09/16/20"}
{"Open":74.8,"High":75.4149,"Low":73.5,"Close":74.7765,"Volume":37596000,"Adjusted":74.7765,"Date":"09/17/20"}
{"Open":74.9005,"High":75.15015,"Low":71.8565,"Close":72.9995,"Volume":62078000,"Adjusted":72.9995,"Date":"09/18/20"}
{"Open":72.003,"High":72.418,"Low":70.3275,"Close":71.558,"Volume":57776000,"Adjusted":71.558,"Date":"09/21/20"}
{"Open":72.5045,"High":73.476,"Low":71.7265,"Close":73.273,"Volume":31664000,"Adjusted":73.273,"Date":"09/22/20"}
{"Open":72.939,"High":73.048,"Low":70.385,"Close":70.7605,"Volume":33148000,"Adjusted":70.7605,"Date":"09/23/20"}
{"Open":70.5515,"High":72.18545,"Low":70.4925,"Close":71.4145,"Volume":29004000,"Adjusted":71.4145,"Date":"09/24/20"}
{"Open":71.6315,"High":72.5,"Low":70.667,"Close":72.248,"Volume":26460000,"Adjusted":72.248,"Date":"09/25/20"}
{"Open":73.7105,"High":73.84,"Low":72.46505,"Close":73.226,"Volume":40158000,"Adjusted":73.226,"Date":"09/28/20"}
{"Open":73.5195,"High":73.83315,"Low":72.94025,"Close":73.4665,"Volume":19564000,"Adjusted":73.4665,"Date":"09/29/20"}
{"Open":73.34,"High":74.4875,"Low":72.994,"Close":73.48,"Volume":34032000,"Adjusted":73.48,"Date":"09/30/20"}
{"Open":74.2135,"High":74.952,"Low":73.9605,"Close":74.5045,"Volume":35590000,"Adjusted":74.5045,"Date":"10/01/20"}
{"Open":73.1015,"High":74.16,"Low":72.546,"Close":72.921,"Volume":25682000,"Adjusted":72.921,"Date":"10/02/20"}
{"Open":73.3105,"High":74.4105,"Low":73.2135,"Close":74.301,"Volume":22266000,"Adjusted":74.301,"Date":"10/05/20"}
{"Open":73.779,"High":74.338,"Low":72.4295,"Close":72.672,"Volume":24908000,"Adjusted":72.672,"Date":"10/06/20"}
{"Open":73.2145,"High":73.448,"Low":71.8,"Close":73.0145,"Volume":34924000,"Adjusted":73.0145,"Date":"10/07/20"}
{"Open":73.2545,"High":74.5,"Low":73.2545,"Close":74.2965,"Volume":23756000,"Adjusted":74.2965,"Date":"10/08/20"}
{"Open":74.735,"High":75.826,"Low":74.4725,"Close":75.761,"Volume":28706000,"Adjusted":75.761,"Date":"10/09/20"}
{"Open":77.15,"High":79.693,"Low":76.6285,"Close":78.4575,"Volume":49652000,"Adjusted":78.4575,"Date":"10/12/20"}
{"Open":79.1865,"High":79.5,"Low":78.16,"Close":78.584,"Volume":32020000,"Adjusted":78.584,"Date":"10/13/20"}
{"Open":78.9295,"High":79.3842,"Low":77.5265,"Close":78.404,"Volume":38586000,"Adjusted":78.404,"Date":"10/14/20"}
{"Open":77.3575,"High":78.75525,"Low":77.2515,"Close":77.9565,"Volume":30800000,"Adjusted":77.9565,"Date":"10/15/20"}
{"Open":78.2925,"High":79.0565,"Low":78.15,"Close":78.6505,"Volume":28694000,"Adjusted":78.6505,"Date":"10/16/20"}
{"Open":79.023,"High":79.4075,"Low":76.4,"Close":76.7305,"Volume":32142000,"Adjusted":76.7305,"Date":"10/19/20"}
{"Open":76.3525,"High":78.875,"Low":76.2835,"Close":77.7965,"Volume":44834000,"Adjusted":77.7965,"Date":"10/20/20"}
{"Open":78.6665,"High":80.9365,"Low":78.5815,"Close":79.6655,"Volume":51366000,"Adjusted":79.6655,"Date":"10/21/20"}
{"Open":79.6525,"High":81.0995,"Low":79.25,"Close":80.7665,"Volume":28672000,"Adjusted":80.7665,"Date":"10/22/20"}
{"Open":81.3035,"High":82.118,"Low":81.0255,"Close":82.05,"Volume":27516000,"Adjusted":82.05,"Date":"10/23/20"}
{"Open":81.2505,"High":81.912,"Low":78.825,"Close":79.5225,"Volume":37066000,"Adjusted":79.5225,"Date":"10/26/20"}
{"Open":79.7835,"High":80.34225,"Low":79.139,"Close":80.213,"Volume":24580000,"Adjusted":80.213,"Date":"10/27/20"}
{"Open":77.987,"High":78.0675,"Low":75.731,"Close":75.831,"Volume":36680000,"Adjusted":75.831,"Date":"10/28/20"}
{"Open":76.118,"High":79.6855,"Low":76.112,"Close":78.362,"Volume":40062000,"Adjusted":78.362,"Date":"10/29/20"}
{"Open":83.6055,"High":84.35,"Low":80.223,"Close":81.0505,"Volume":86582000,"Adjusted":81.0505,"Date":"10/30/20"}
{"Open":81.408,"High":83.0385,"Low":80.8015,"Close":81.3015,"Volume":50708000,"Adjusted":81.3015,"Date":"11/02/20"}
{"Open":81.589,"High":83.085,"Low":80.831,"Close":82.5105,"Volume":33234000,"Adjusted":82.5105,"Date":"11/03/20"}
{"Open":85.514,"High":88.56825,"Low":85.3015,"Close":87.4565,"Volume":71418000,"Adjusted":87.4565,"Date":"11/04/20"}
{"Open":89.05,"High":89.682,"Low":87.5255,"Close":88.1685,"Volume":41316000,"Adjusted":88.1685,"Date":"11/05/20"}
{"Open":87.6975,"High":88.6215,"Low":87.0175,"Close":88.0875,"Volume":33218000,"Adjusted":88.0875,"Date":"11/06/20"}
{"Open":89.545,"High":90.903,"Low":88.001,"Close":88.15,"Volume":45366000,"Adjusted":88.15,"Date":"11/09/20"}
{"Open":86.5545,"High":88.15,"Low":85.865,"Close":87.0195,"Volume":52722000,"Adjusted":87.0195,"Date":"11/10/20"}
{"Open":87.5,"High":88.211,"Low":87.36825,"Close":87.6355,"Volume":25280000,"Adjusted":87.6355,"Date":"11/11/20"}
{"Open":87.3815,"High":88.4135,"Low":87.28,"Close":87.492,"Volume":24950000,"Adjusted":87.492,"Date":"11/12/20"}
{"Open":87.8815,"High":89.052,"Low":87.2275,"Close":88.851,"Volume":29998000,"Adjusted":88.851,"Date":"11/13/20"}
{"Open":88.585,"High":89.9535,"Low":88.3845,"Close":89.069,"Volume":24936000,"Adjusted":89.069,"Date":"11/16/20"}
{"Open":88.847,"High":89.25,"Low":88.35,"Close":88.5075,"Volume":22942000,"Adjusted":88.5075,"Date":"11/17/20"}
{"Open":88.2615,"High":88.6735,"Low":87.307,"Close":87.339,"Volume":23470000,"Adjusted":87.339,"Date":"11/18/20"}
{"Open":86.919,"High":88.4795,"Low":86.85025,"Close":88.196,"Volume":24998000,"Adjusted":88.196,"Date":"11/19/20"}
{"Open":88.2605,"High":88.7,"Low":87.093,"Close":87.1095,"Volume":46270000,"Adjusted":87.1095,"Date":"11/20/20"}
{"Open":87.48,"High":87.695,"Low":85.886,"Close":86.743,"Volume":43232000,"Adjusted":86.743,"Date":"11/23/20"}
{"Open":86.525,"High":88.58,"Low":86.3845,"Close":88.444,"Volume":31560000,"Adjusted":88.444,"Date":"11/24/20"}
{"Open":88.6445,"High":88.927,"Low":87.827,"Close":88.5715,"Volume":20916000,"Adjusted":88.5715,"Date":"11/25/20"}
{"Open":88.6545,"High":90.2,"Low":88.622,"Close":89.6595,"Volume":17698000,"Adjusted":89.6595,"Date":"11/27/20"}
{"Open":89.0592,"High":89.40325,"Low":87.75,"Close":88.037,"Volume":36476000,"Adjusted":88.037,"Date":"11/30/20"}
{"Open":88.7185,"High":91.2415,"Low":88.4685,"Close":89.905,"Volume":34738000,"Adjusted":89.905,"Date":"12/01/20"}
{"Open":89.905,"High":91.7825,"Low":89.47365,"Close":91.3975,"Volume":24440000,"Adjusted":91.3975,"Date":"12/02/20"}
{"Open":91.2005,"High":92.36,"Low":91.1325,"Close":91.3385,"Volume":24546000,"Adjusted":91.3385,"Date":"12/03/20"}
{"Open":91.226,"High":91.658,"Low":90.8495,"Close":91.3995,"Volume":27564000,"Adjusted":91.3995,"Date":"12/04/20"}
{"Open":90.95,"High":91.6185,"Low":90.289,"Close":90.974,"Volume":26418000,"Adjusted":90.974,"Date":"12/07/20"}
{"Open":90.505,"High":91.095,"Low":89.81025,"Close":90.9275,"Volume":21926000,"Adjusted":90.9275,"Date":"12/08/20"}
{"Open":90.6005,"High":91.7135,"Low":88.3905,"Close":89.2065,"Volume":30152000,"Adjusted":89.2065,"Date":"12/09/20"}
{"Open":88.49,"High":89.0655,"Low":87.016,"Close":88.7665,"Volume":27256000,"Adjusted":88.7665,"Date":"12/10/20"}
{"Open":88.153,"High":89.2225,"Low":88,"Close":89.0885,"Volume":24414000,"Adjusted":89.0885,"Date":"12/11/20"}
{"Open":88.75,"High":89.8695,"Low":87.86075,"Close":88.003,"Volume":32004000,"Adjusted":88.003,"Date":"12/14/20"}
{"Open":88.221,"High":88.571,"Low":87.4975,"Close":88.3885,"Volume":29646000,"Adjusted":88.3885,"Date":"12/15/20"}
{"Open":88.644,"High":88.65,"Low":87.804,"Close":88.15,"Volume":30270000,"Adjusted":88.15,"Date":"12/16/20"}
{"Open":88.4255,"High":88.5892,"Low":86.933,"Close":87.395,"Volume":32494000,"Adjusted":87.395,"Date":"12/17/20"}
{"Open":87.709,"High":87.7555,"Low":86.011,"Close":86.5505,"Volume":80328000,"Adjusted":86.5505,"Date":"12/18/20"}
{"Open":85.6755,"High":87.0425,"Low":84.95,"Close":86.9685,"Volume":36568000,"Adjusted":86.9685,"Date":"12/21/20"}
{"Open":86.7215,"High":86.87025,"Low":85.62875,"Close":86.175,"Volume":18734000,"Adjusted":86.175,"Date":"12/22/20"}
{"Open":86.4055,"High":87.3995,"Low":86.252,"Close":86.619,"Volume":20676000,"Adjusted":86.619,"Date":"12/23/20"}
{"Open":86.75,"High":87.3,"Low":86.4555,"Close":86.9425,"Volume":6936000,"Adjusted":86.9425,"Date":"12/24/20"}
{"Open":87.58175,"High":89.5364,"Low":87.31675,"Close":88.8045,"Volume":27860000,"Adjusted":88.8045,"Date":"12/28/20"}
{"Open":89.3895,"High":89.622,"Low":87.8045,"Close":87.936,"Volume":25988000,"Adjusted":87.936,"Date":"12/29/20"}
{"Open":88.1005,"High":88.25475,"Low":86.28,"Close":86.976,"Volume":26122000,"Adjusted":86.976,"Date":"12/30/20"}
{"Open":86.771,"High":87.9465,"Low":86.771,"Close":87.594,"Volume":20238000,"Adjusted":87.594,"Date":"12/31/20"}
{"Open":87.877,"High":88.0325,"Low":85.3925,"Close":86.412,"Volume":38038000,"Adjusted":86.412,"Date":"01/04/21"}
{"Open":86.25,"High":87.3835,"Low":85.90075,"Close":87.046,"Volume":22906000,"Adjusted":87.046,"Date":"01/05/21"}
{"Open":85.1315,"High":87.4,"Low":84.95,"Close":86.7645,"Volume":52042000,"Adjusted":86.7645,"Date":"01/06/21"}
{"Open":87.003,"High":89.42,"Low":86.8525,"Close":89.3625,"Volume":45300000,"Adjusted":89.3625,"Date":"01/07/21"}
{"Open":89.399,"High":90.492,"Low":88.67675,"Close":90.3605,"Volume":41012000,"Adjusted":90.3605,"Date":"01/08/21"}
{"Open":89.3035,"High":89.71575,"Low":88.026,"Close":88.336,"Volume":24194000,"Adjusted":88.336,"Date":"01/11/21"}
{"Open":87.696,"High":88.902,"Low":86.2655,"Close":87.3275,"Volume":27140000,"Adjusted":87.3275,"Date":"01/12/21"}
{"Open":86.929,"High":88.25175,"Low":86.9005,"Close":87.72,"Volume":21882000,"Adjusted":87.72,"Date":"01/13/21"}
{"Open":87.681,"High":88.7505,"Low":86.67,"Close":87.009,"Volume":23590000,"Adjusted":87.009,"Date":"01/14/21"}
{"Open":86.9095,"High":87.8,"Low":86.0775,"Close":86.8095,"Volume":26844000,"Adjusted":86.8095,"Date":"01/15/21"}
{"Open":87.6125,"High":90.46375,"Low":87.073,"Close":89.543,"Volume":34692000,"Adjusted":89.543,"Date":"01/19/21"}
{"Open":91.573,"High":95.1855,"Low":91.2765,"Close":94.345,"Volume":49806000,"Adjusted":94.345,"Date":"01/20/21"}
{"Open":94.9,"High":96.743,"Low":94.3555,"Close":94.5625,"Volume":41278000,"Adjusted":94.5625,"Date":"01/21/21"}
{"Open":94.784,"High":95.5475,"Low":94.088,"Close":95.0525,"Volume":25442000,"Adjusted":95.0525,"Date":"01/22/21"}
{"Open":96.0335,"High":96.479,"Low":93.3765,"Close":94.97,"Volume":38546000,"Adjusted":94.97,"Date":"01/25/21"}
{"Open":94.442,"High":96.25,"Low":94.21225,"Close":95.862,"Volume":26262000,"Adjusted":95.862,"Date":"01/26/21"}
{"Open":94.1265,"High":94.5,"Low":90.45,"Close":91.5395,"Volume":54966000,"Adjusted":91.5395,"Date":"01/27/21"}
{"Open":92.197,"High":94.9415,"Low":92.132,"Close":93.1555,"Volume":35462000,"Adjusted":93.1555,"Date":"01/28/21"}
{"Open":92.3085,"High":92.864,"Low":90.51,"Close":91.787,"Volume":32252000,"Adjusted":91.787,"Date":"01/29/21"}
{"Open":92.6785,"High":96.1196,"Low":92.5465,"Close":95.0675,"Volume":32044000,"Adjusted":95.0675,"Date":"02/01/21"}
{"Open":96.128,"High":97.788,"Low":95.7245,"Close":96.3755,"Volume":45474000,"Adjusted":96.3755,"Date":"02/02/21"}
{"Open":103.65,"High":105.825,"Low":100.919,"Close":103.5035,"Volume":82364000,"Adjusted":103.5035,"Date":"02/03/21"}
{"Open":103.4445,"High":103.9275,"Low":102.1295,"Close":103.1185,"Volume":37046000,"Adjusted":103.1185,"Date":"02/04/21"}
{"Open":103.5,"High":105.1255,"Low":102.9665,"Close":104.9,"Volume":30702000,"Adjusted":104.9,"Date":"02/05/21"}
{"Open":105.2955,"High":106.17735,"Low":103.6,"Close":104.6455,"Volume":24838000,"Adjusted":104.6455,"Date":"02/08/21"}
{"Open":103.927,"High":105.2565,"Low":103.927,"Close":104.1755,"Volume":17798000,"Adjusted":104.1755,"Date":"02/09/21"}
{"Open":104.7105,"High":105.4185,"Low":103.1545,"Close":104.769,"Volume":22710000,"Adjusted":104.769,"Date":"02/10/21"}
{"Open":104.9755,"High":105.1015,"Low":103.866,"Close":104.7945,"Volume":18914000,"Adjusted":104.7945,"Date":"02/11/21"}
{"Open":104.5125,"High":105.441,"Low":104.1565,"Close":105.2055,"Volume":17114000,"Adjusted":105.2055,"Date":"02/12/21"}
{"Open":105.218,"High":107.634,"Low":105.218,"Close":106.095,"Volume":22676000,"Adjusted":106.095,"Date":"02/16/21"}
{"Open":105,"High":106.683,"Low":104.946,"Close":106.4155,"Volume":21418000,"Adjusted":106.4155,"Date":"02/17/21"}
{"Open":105.5195,"High":106.63675,"Low":105.1855,"Close":105.86,"Volume":22432000,"Adjusted":105.86,"Date":"02/18/21"}
{"Open":105.9635,"High":106.5265,"Low":104.8705,"Close":105.057,"Volume":29148000,"Adjusted":105.057,"Date":"02/19/21"}
{"Open":103.35,"High":104.571,"Low":103.107,"Close":103.244,"Volume":27350000,"Adjusted":103.244,"Date":"02/22/21"}
{"Open":101.2505,"High":104.1005,"Low":100.101,"Close":103.543,"Volume":33348000,"Adjusted":103.543,"Date":"02/23/21"}
{"Open":102.0915,"High":105.039,"Low":101.9065,"Close":104.7585,"Volume":24966000,"Adjusted":104.7585,"Date":"02/24/21"}
{"Open":103.3725,"High":104.744,"Low":101.0645,"Close":101.568,"Volume":36568000,"Adjusted":101.568,"Date":"02/25/21"}
{"Open":102.526,"High":103.5505,"Low":100.803,"Close":101.843,"Volume":41670000,"Adjusted":101.843,"Date":"02/26/21"}
{"Open":102.826,"High":104.326,"Low":102.305,"Close":104.0755,"Volume":28090000,"Adjusted":104.0755,"Date":"03/01/21"}
{"Open":103.8095,"High":105.2185,"Low":103.563,"Close":103.792,"Volume":22692000,"Adjusted":103.792,"Date":"03/02/21"}
{"Open":103.3605,"High":104.4259,"Low":100.5,"Close":101.3355,"Volume":29684000,"Adjusted":101.3355,"Date":"03/03/21"}
{"Open":101.1685,"High":104.462,"Low":101.0135,"Close":102.4545,"Volume":42360000,"Adjusted":102.4545,"Date":"03/04/21"}
{"Open":103.656,"High":105.9055,"Low":102.32075,"Close":105.427,"Volume":43904000,"Adjusted":105.427,"Date":"03/05/21"}
{"Open":105.0565,"High":106.4405,"Low":101.0805,"Close":101.2085,"Volume":32948000,"Adjusted":101.2085,"Date":"03/08/21"}
{"Open":103.5,"High":103.902,"Low":102.3915,"Close":102.635,"Volume":33946000,"Adjusted":102.635,"Date":"03/09/21"}
{"Open":103.588,"High":103.75,"Low":101.6685,"Close":102.7515,"Volume":25372000,"Adjusted":102.7515,"Date":"03/10/21"}
{"Open":103.703,"High":106.285,"Low":103.619,"Close":105.7385,"Volume":24782000,"Adjusted":105.7385,"Date":"03/11/21"}
{"Open":104.25,"High":104.513,"Low":102.3775,"Close":103.096,"Volume":34516000,"Adjusted":103.096,"Date":"03/12/21"}
{"Open":103.115,"High":103.353,"Low":102.1755,"Close":103.3245,"Volume":25962000,"Adjusted":103.3245,"Date":"03/15/21"}
{"Open":103.9495,"High":106.178,"Low":103.5,"Close":104.626,"Volume":29832000,"Adjusted":104.626,"Date":"03/16/21"}
{"Open":103.8015,"High":105.489,"Low":102.7,"Close":104.554,"Volume":25980000,"Adjusted":104.554,"Date":"03/17/21"}
{"Open":103.05,"High":103.775,"Low":101.6775,"Close":101.811,"Volume":27228000,"Adjusted":101.811,"Date":"03/18/21"}
{"Open":102.1025,"High":102.655,"Low":100.884,"Close":102.16,"Volume":46298000,"Adjusted":102.16,"Date":"03/19/21"}
{"Open":102.092,"High":102.8995,"Low":101.3035,"Close":101.9295,"Volume":39096000,"Adjusted":101.9295,"Date":"03/22/21"}
{"Open":102.585,"High":103.6151,"Low":101.961,"Close":102.648,"Volume":27340000,"Adjusted":102.648,"Date":"03/23/21"}
{"Open":103.2685,"High":103.9105,"Low":102.07775,"Close":102.253,"Volume":23080000,"Adjusted":102.253,"Date":"03/24/21"}
{"Open":102.2405,"High":102.9435,"Low":100.5365,"Close":102.218,"Volume":28378000,"Adjusted":102.218,"Date":"03/25/21"}
{"Open":101.943,"High":102.5495,"Low":100.701,"Close":101.7775,"Volume":29870000,"Adjusted":101.7775,"Date":"03/26/21"}
{"Open":101.394,"High":102.9215,"Low":100.781,"Close":102.7975,"Volume":24596000,"Adjusted":102.7975,"Date":"03/29/21"}
{"Open":102.8815,"High":103.539,"Low":102.2015,"Close":102.777,"Volume":20732000,"Adjusted":102.777,"Date":"03/30/21"}
{"Open":102.956,"High":104.66635,"Low":102.83725,"Close":103.4315,"Volume":29198000,"Adjusted":103.4315,"Date":"03/31/21"}
{"Open":104.8975,"High":107.147,"Low":104.8445,"Close":106.8875,"Volume":33980000,"Adjusted":106.8875,"Date":"04/01/21"}
{"Open":107.647,"High":111.8655,"Low":107.581,"Close":111.2775,"Volume":43298000,"Adjusted":111.2775,"Date":"04/05/21"}
{"Open":111.125,"High":111.883,"Low":110.74,"Close":111.2375,"Volume":27060000,"Adjusted":111.2375,"Date":"04/06/21"}
{"Open":111.3065,"High":112.75,"Low":111.2665,"Close":112.484,"Volume":25798000,"Adjusted":112.484,"Date":"04/07/21"}
{"Open":113.898,"High":114.20025,"Low":112.884,"Close":113.272,"Volume":27166000,"Adjusted":113.272,"Date":"04/08/21"}
{"Open":112.835,"High":114.452,"Low":112.6857,"Close":114.294,"Volume":20888000,"Adjusted":114.294,"Date":"04/09/21"}
{"Open":113.3125,"High":113.766,"Low":111.92325,"Close":112.7395,"Volume":31318000,"Adjusted":112.7395,"Date":"04/12/21"}
{"Open":113.0735,"High":113.8605,"Low":112.8045,"Close":113.3635,"Volume":23310000,"Adjusted":113.3635,"Date":"04/13/21"}
{"Open":113.758,"High":113.8995,"Low":112.4595,"Close":112.742,"Volume":20220000,"Adjusted":112.742,"Date":"04/14/21"}
{"Open":113.849,"High":115.32985,"Low":113.3,"Close":114.833,"Volume":27472000,"Adjusted":114.833,"Date":"04/15/21"}
{"Open":115.15,"High":115.322,"Low":114.2225,"Close":114.888,"Volume":22596000,"Adjusted":114.888,"Date":"04/16/21"}
{"Open":114.599,"High":115.9225,"Low":114.39225,"Close":115.12,"Volume":24688000,"Adjusted":115.12,"Date":"04/19/21"}
{"Open":115.3945,"High":115.48,"Low":113.5855,"Close":114.6815,"Volume":21774000,"Adjusted":114.6815,"Date":"04/20/21"}
{"Open":114.2625,"High":114.766,"Low":112.9285,"Close":114.6645,"Volume":23930000,"Adjusted":114.6645,"Date":"04/21/21"}
{"Open":114.6615,"High":115.1881,"Low":112.8225,"Close":113.396,"Volume":21096000,"Adjusted":113.396,"Date":"04/22/21"}
{"Open":114.1735,"High":116.291,"Low":113.9105,"Close":115.765,"Volume":28670000,"Adjusted":115.765,"Date":"04/23/21"}
{"Open":115.9965,"High":117.063,"Low":115.692,"Close":116.337,"Volume":20834000,"Adjusted":116.337,"Date":"04/26/21"}
{"Open":116.8,"High":116.8725,"Low":115.2135,"Close":115.356,"Volume":31972000,"Adjusted":115.356,"Date":"04/27/21"}
{"Open":120.35725,"High":122.6189,"Low":118.7425,"Close":118.9955,"Volume":59728000,"Adjusted":118.9955,"Date":"04/28/21"}
{"Open":120.5165,"High":121.826,"Low":120.114,"Close":121.4945,"Volume":39554000,"Adjusted":121.4945,"Date":"04/29/21"}
{"Open":120.2245,"High":121.357,"Low":120.108,"Close":120.506,"Volume":39142000,"Adjusted":120.506,"Date":"04/30/21"}
{"Open":120.136,"High":120.985,"Low":119.225,"Close":119.7585,"Volume":33788000,"Adjusted":119.7585,"Date":"05/03/21"}
{"Open":118.487,"High":118.963,"Low":115.585,"Close":117.7125,"Volume":35120000,"Adjusted":117.7125,"Date":"05/04/21"}
{"Open":118.421,"High":119.11,"Low":117.5705,"Close":117.837,"Volume":21806000,"Adjusted":117.837,"Date":"05/05/21"}
{"Open":117.532,"High":119.1355,"Low":117.1169,"Close":119.0675,"Volume":20618000,"Adjusted":119.0675,"Date":"05/06/21"}
{"Open":120,"High":120.8205,"Low":119.5,"Close":119.9345,"Volume":23272000,"Adjusted":119.9345,"Date":"05/07/21"}
{"Open":118.7445,"High":118.9,"Low":116.7365,"Close":117.083,"Volume":26006000,"Adjusted":117.083,"Date":"05/10/21"}
{"Open":114.593,"High":116.1,"Low":114.15,"Close":115.438,"Volume":32110000,"Adjusted":115.438,"Date":"05/11/21"}
{"Open":113.0855,"High":114.2685,"Low":111.5025,"Close":111.954,"Volume":34934000,"Adjusted":111.954,"Date":"05/12/21"}
{"Open":113.0545,"High":113.83005,"Low":112.136,"Close":113.0985,"Volume":26670000,"Adjusted":113.0985,"Date":"05/13/21"}
{"Open":114.5915,"High":116.057,"Low":114.166,"Close":115.808,"Volume":26624000,"Adjusted":115.808,"Date":"05/14/21"}
{"Open":115.466,"High":116.167,"Low":114.75,"Close":116.0705,"Volume":19842000,"Adjusted":116.0705,"Date":"05/17/21"}
{"Open":116.8453,"High":117.1575,"Low":115.158,"Close":115.1715,"Volume":17302000,"Adjusted":115.1715,"Date":"05/18/21"}
{"Open":113.22,"High":115.838,"Low":113.176,"Close":115.4355,"Volume":19350000,"Adjusted":115.4355,"Date":"05/19/21"}
{"Open":116.402,"High":118.017,"Low":116.0545,"Close":117.8045,"Volume":23832000,"Adjusted":117.8045,"Date":"05/20/21"}
{"Open":118.2995,"High":118.45,"Low":117.1185,"Close":117.255,"Volume":22832000,"Adjusted":117.255,"Date":"05/21/21"}
{"Open":118.35,"High":120.924,"Low":118.0055,"Close":120.3335,"Volume":21244000,"Adjusted":120.3335,"Date":"05/24/21"}
{"Open":121,"High":121.6445,"Low":120.1495,"Close":120.4535,"Volume":18838000,"Adjusted":120.4535,"Date":"05/25/21"}
{"Open":120.64175,"High":122.1472,"Low":120.62575,"Close":121.6765,"Volume":21856000,"Adjusted":121.6765,"Date":"05/26/21"}
{"Open":121.847,"High":122,"Low":120.1,"Close":120.1255,"Volume":38962000,"Adjusted":120.1255,"Date":"05/27/21"}
{"Open":121.098,"High":121.407,"Low":120.3845,"Close":120.578,"Volume":24108000,"Adjusted":120.578,"Date":"05/28/21"}
{"Open":121.1,"High":121.89855,"Low":120.244,"Close":121.4905,"Volume":19166000,"Adjusted":121.4905,"Date":"06/01/21"}
{"Open":121.7655,"High":122.1,"Low":120.21,"Close":121.064,"Volume":17158000,"Adjusted":121.064,"Date":"06/02/21"}
{"Open":119.751,"High":120.48725,"Low":119.1415,"Close":120.2305,"Volume":18346000,"Adjusted":120.2305,"Date":"06/03/21"}
{"Open":121.126,"High":122.69295,"Low":120.8885,"Close":122.588,"Volume":25948000,"Adjusted":122.588,"Date":"06/04/21"}
{"Open":122.566,"High":123.4,"Low":122.05365,"Close":123.3045,"Volume":23850000,"Adjusted":123.3045,"Date":"06/07/21"}
{"Open":123.995,"High":124.72475,"Low":123.412,"Close":124.1425,"Volume":25060000,"Adjusted":124.1425,"Date":"06/08/21"}
{"Open":124.975,"High":125.25,"Low":124.3665,"Close":124.57,"Volume":20126000,"Adjusted":124.57,"Date":"06/09/21"}
{"Open":124.7005,"High":126.163,"Low":124.7,"Close":126.08,"Volume":31234000,"Adjusted":126.08,"Date":"06/10/21"}
{"Open":126.246,"High":126.3495,"Low":124.9145,"Close":125.6965,"Volume":25240000,"Adjusted":125.6965,"Date":"06/11/21"}
{"Open":125.6695,"High":126.4115,"Low":125.047,"Close":126.352,"Volume":22550000,"Adjusted":126.352,"Date":"06/14/21"}
{"Open":126.522,"High":126.862,"Low":125.6485,"Close":126.033,"Volume":22182000,"Adjusted":126.033,"Date":"06/15/21"}
{"Open":126.2475,"High":126.5235,"Low":124.14995,"Close":125.6965,"Volume":26316000,"Adjusted":125.6965,"Date":"06/16/21"}
{"Open":125.523,"High":127.1965,"Low":125.515,"Close":126.371,"Volume":25756000,"Adjusted":126.371,"Date":"06/17/21"}
{"Open":125.7055,"High":126.389,"Low":124.603,"Close":125.5675,"Volume":53306000,"Adjusted":125.5675,"Date":"06/18/21"}
{"Open":125.74,"High":127.03675,"Low":125.13425,"Close":126.455,"Volume":26256000,"Adjusted":126.455,"Date":"06/21/21"}
{"Open":126.45,"High":127.27,"Low":126.0265,"Close":126.9995,"Volume":20984000,"Adjusted":126.9995,"Date":"06/22/21"}
{"Open":126.55,"High":127.796,"Low":126.252,"Close":126.4615,"Volume":19694000,"Adjusted":126.4615,"Date":"06/23/21"}
{"Open":127.0535,"High":127.5355,"Low":126.96,"Close":127.282,"Volume":18934000,"Adjusted":127.282,"Date":"06/24/21"}
{"Open":126.957,"High":127.505,"Low":126.444,"Close":126.995,"Volume":33484000,"Adjusted":126.995,"Date":"06/25/21"}
{"Open":127,"High":127.337,"Low":125.9738,"Close":126.8195,"Volume":28110000,"Adjusted":126.8195,"Date":"06/28/21"}
{"Open":126.7725,"High":127,"Low":125.437,"Close":126.0185,"Volume":20950000,"Adjusted":126.0185,"Date":"06/29/21"}
{"Open":125.65355,"High":125.8,"Low":124.7575,"Close":125.316,"Volume":24006000,"Adjusted":125.316,"Date":"06/30/21"}
{"Open":124.84975,"High":126.4625,"Low":124.84975,"Close":126.3685,"Volume":17120000,"Adjusted":126.3685,"Date":"07/01/21"}
{"Open":126.8395,"High":128.84801,"Low":126.769,"Close":128.71899,"Volume":21160000,"Adjusted":128.71899,"Date":"07/02/21"}
{"Open":129.44949,"High":129.88451,"Low":128.409,"Close":129.771,"Volume":21350000,"Adjusted":129.771,"Date":"07/06/21"}
{"Open":130.341,"High":130.63989,"Low":129.75999,"Close":130.0775,"Volume":16680000,"Adjusted":130.0775,"Date":"07/07/21"}
{"Open":128.25,"High":130.0325,"Low":128.03999,"Close":129.177,"Volume":19780000,"Adjusted":129.177,"Date":"07/08/21"}
{"Open":128.9445,"High":129.8495,"Low":128.9435,"Close":129.57449,"Volume":15106000,"Adjusted":129.57449,"Date":"07/09/21"}
{"Open":129.8335,"High":130.77,"Low":129.60001,"Close":130.564,"Volume":16944000,"Adjusted":130.564,"Date":"07/12/21"}
{"Open":130.8815,"High":132.04201,"Low":130.63699,"Close":130.99451,"Volume":16618000,"Adjusted":130.99451,"Date":"07/13/21"}
{"Open":131.9015,"High":132.996,"Low":131.898,"Close":132.0825,"Volume":17912000,"Adjusted":132.0825,"Date":"07/14/21"}
{"Open":132.5,"High":132.595,"Low":130.59801,"Close":131.26649,"Volume":16586000,"Adjusted":131.26649,"Date":"07/15/21"}
{"Open":131.64101,"High":132.183,"Low":130.8215,"Close":131.8455,"Volume":14856000,"Adjusted":131.8455,"Date":"07/16/21"}
{"Open":131.1555,"High":131.24699,"Low":128.537,"Close":129.254,"Volume":25710000,"Adjusted":129.254,"Date":"07/19/21"}
{"Open":130.004,"High":132.00134,"Low":129.1884,"Close":131.1015,"Volume":19084000,"Adjusted":131.1015,"Date":"07/20/21"}
{"Open":130.787,"High":132.61725,"Low":130.6015,"Close":132.60049,"Volume":14742000,"Adjusted":132.60049,"Date":"07/21/21"}
{"Open":132.64999,"High":133.5045,"Low":132.39999,"Close":133.32851,"Volume":13608000,"Adjusted":133.32851,"Date":"07/22/21"}
{"Open":135.25999,"High":138.8085,"Low":134.7005,"Close":137.81599,"Volume":26378000,"Adjusted":137.81599,"Date":"07/23/21"}
{"Open":138.25,"High":139.713,"Low":137.651,"Close":139.6445,"Volume":23052000,"Adjusted":139.6445,"Date":"07/26/21"}
{"Open":140.011,"High":140.011,"Low":135.10001,"Close":136.79649,"Volume":42164000,"Adjusted":136.79649,"Date":"07/27/21"}
{"Open":138.562,"High":139.67599,"Low":136.35001,"Close":136.3815,"Volume":54688000,"Adjusted":136.3815,"Date":"07/28/21"}
{"Open":136.3806,"High":137.1515,"Low":136.138,"Close":136.5405,"Volume":19284000,"Adjusted":136.5405,"Date":"07/29/21"}
{"Open":135.511,"High":135.77135,"Low":134.81419,"Close":135.22099,"Volume":23954000,"Adjusted":135.22099,"Date":"07/30/21"}
{"Open":135.4845,"High":136.02049,"Low":134.66949,"Close":135.9895,"Volume":20140000,"Adjusted":135.9895,"Date":"08/02/21"}
{"Open":136,"High":136.3355,"Low":134.1835,"Close":136.28,"Volume":19064000,"Adjusted":136.28,"Date":"08/03/21"}
{"Open":136.2495,"High":136.53799,"Low":135.41499,"Close":136.0285,"Volume":16528000,"Adjusted":136.0285,"Date":"08/04/21"}
{"Open":136.0285,"High":136.95,"Low":135.60001,"Close":136.94,"Volume":11866000,"Adjusted":136.94,"Date":"08/05/21"}
{"Open":136.295,"High":137.08005,"Low":136.04649,"Close":137.036,"Volume":13560000,"Adjusted":137.036,"Date":"08/06/21"}
{"Open":136.94901,"High":138.3215,"Low":136.42876,"Close":138.002,"Volume":12374000,"Adjusted":138.002,"Date":"08/09/21"}
{"Open":138.0795,"High":138.5515,"Low":137.2265,"Close":138.0965,"Volume":16034000,"Adjusted":138.0965,"Date":"08/10/21"}
{"Open":138.283,"High":138.84775,"Low":137.35001,"Close":137.6895,"Volume":15204000,"Adjusted":137.6895,"Date":"08/11/21"}
{"Open":137.713,"High":138.418,"Low":136.77901,"Close":138.3895,"Volume":14646000,"Adjusted":138.3895,"Date":"08/12/21"}
{"Open":138.3575,"High":138.674,"Low":138.005,"Close":138.40601,"Volume":12580000,"Adjusted":138.40601,"Date":"08/13/21"}
{"Open":138,"High":138.99049,"Low":136.16576,"Close":138.916,"Volume":18040000,"Adjusted":138.916,"Date":"08/16/21"}
{"Open":138.19099,"High":138.71851,"Low":136.78751,"Close":137.30051,"Volume":21272000,"Adjusted":137.30051,"Date":"08/17/21"}
{"Open":137.11549,"High":138.29401,"Low":136.42101,"Close":136.57001,"Volume":14934000,"Adjusted":136.57001,"Date":"08/18/21"}
{"Open":135.4675,"High":137.452,"Low":135.356,"Close":136.9135,"Volume":18296000,"Adjusted":136.9135,"Date":"08/19/21"}
{"Open":137.08299,"High":138.6145,"Low":136.467,"Close":138.437,"Volume":15564000,"Adjusted":138.437,"Date":"08/20/21"}
{"Open":138.9985,"High":142.177,"Low":138.74796,"Close":141.0995,"Volume":21090000,"Adjusted":141.0995,"Date":"08/23/21"}
{"Open":141.5435,"High":143.00751,"Low":141.3535,"Close":142.3985,"Volume":15126000,"Adjusted":142.3985,"Date":"08/24/21"}
{"Open":142.883,"High":143.313,"Low":142.4395,"Close":142.95,"Volume":12838000,"Adjusted":142.95,"Date":"08/25/21"}
{"Open":142.6185,"High":143.1348,"Low":142.09151,"Close":142.123,"Volume":14922000,"Adjusted":142.123,"Date":"08/26/21"}
{"Open":142.1125,"High":145.011,"Low":142.02,"Close":144.55051,"Volume":24562000,"Adjusted":144.55051,"Date":"08/27/21"}
{"Open":144.7045,"High":146.4895,"Low":144.60001,"Close":145.4695,"Volume":16916000,"Adjusted":145.4695,"Date":"08/30/21"}
{"Open":145.88451,"High":146.112,"Low":145,"Close":145.46201,"Volume":26756000,"Adjusted":145.46201,"Date":"08/31/21"}
{"Open":145.64999,"High":146.8205,"Low":145.6145,"Close":145.842,"Volume":15824000,"Adjusted":145.842,"Date":"09/01/21"}
{"Open":145.94949,"High":146.325,"Low":144.10651,"Close":144.21899,"Volume":21844000,"Adjusted":144.21899,"Date":"09/02/21"}
{"Open":144.146,"High":145.377,"Low":143.505,"Close":144.77499,"Volume":19104000,"Adjusted":144.77499,"Date":"09/03/21"}
{"Open":144.7495,"High":145.82401,"Low":144.541,"Close":145.519,"Volume":15170000,"Adjusted":145.519,"Date":"09/07/21"}
{"Open":145.39349,"High":145.55099,"Low":144.2,"Close":144.8835,"Volume":15486000,"Adjusted":144.8835,"Date":"09/08/21"}
{"Open":144.8835,"High":145.66949,"Low":144.43401,"Close":144.9135,"Volume":14798000,"Adjusted":144.9135,"Date":"09/09/21"}
{"Open":145.4435,"High":146.019,"Low":141.7415,"Close":141.92101,"Volume":32896000,"Adjusted":141.92101,"Date":"09/10/21"}
{"Open":143.201,"High":144.19099,"Low":142.2825,"Close":143.465,"Volume":20176000,"Adjusted":143.465,"Date":"09/13/21"}
{"Open":144.161,"High":144.72749,"Low":142.9055,"Close":143.40601,"Volume":18916000,"Adjusted":143.40601,"Date":"09/14/21"}
{"Open":143.759,"High":145.5815,"Low":142.256,"Close":145.20599,"Volume":20648000,"Adjusted":145.20599,"Date":"09/15/21"}
{"Open":145.121,"High":145.2,"Low":143.41635,"Close":144.3735,"Volume":20292000,"Adjusted":144.3735,"Date":"09/16/21"}
{"Open":143.79849,"High":144.2495,"Low":141.06149,"Close":141.4635,"Volume":60040000,"Adjusted":141.4635,"Date":"09/17/21"}
{"Open":139.0002,"High":139.3625,"Low":137.05299,"Close":139.017,"Volume":34918000,"Adjusted":139.017,"Date":"09/20/21"}
{"Open":140.117,"High":140.8116,"Low":138.9055,"Close":139.6465,"Volume":18130000,"Adjusted":139.6465,"Date":"09/21/21"}
{"Open":140.05051,"High":141.5835,"Low":139.47176,"Close":140.93851,"Volume":22068000,"Adjusted":140.93851,"Date":"09/22/21"}
{"Open":141.6095,"High":142.25246,"Low":141.0965,"Close":141.82651,"Volume":17272000,"Adjusted":141.82651,"Date":"09/23/21"}
{"Open":140.946,"High":142.9035,"Low":140.85049,"Close":142.633,"Volume":14950000,"Adjusted":142.633,"Date":"09/24/21"}
{"Open":141.5855,"High":142.5,"Low":140.5,"Close":141.50101,"Volume":18844000,"Adjusted":141.50101,"Date":"09/27/21"}
{"Open":139.0885,"High":139.60651,"Low":135.7,"Close":136.18401,"Volume":42190000,"Adjusted":136.18401,"Date":"09/28/21"}
{"Open":137.1097,"High":137.3985,"Low":134.25,"Close":134.521,"Volume":26338000,"Adjusted":134.521,"Date":"09/29/21"}
{"Open":134.325,"High":135.59,"Low":133,"Close":133.2655,"Volume":35294000,"Adjusted":133.2655,"Date":"09/30/21"}
{"Open":133.5545,"High":137.071,"Low":133.3775,"Close":136.46249,"Volume":28388000,"Adjusted":136.46249,"Date":"10/01/21"}
{"Open":135.69949,"High":135.7,"Low":131.1665,"Close":133.765,"Volume":31530000,"Adjusted":133.765,"Date":"10/04/21"}
{"Open":134,"High":137.362,"Low":134,"Close":136.177,"Volume":24126000,"Adjusted":136.177,"Date":"10/05/21"}
{"Open":134.6255,"High":137.852,"Low":134.4865,"Close":137.354,"Volume":19764000,"Adjusted":137.354,"Date":"10/06/21"}
{"Open":138.86301,"High":140.15445,"Low":138.563,"Close":139.1855,"Volume":18250000,"Adjusted":139.1855,"Date":"10/07/21"}
{"Open":139.90601,"High":140.317,"Low":139.42935,"Close":140.056,"Volume":18924000,"Adjusted":140.056,"Date":"10/08/21"}
{"Open":139.8,"High":140.76366,"Low":138.8065,"Close":138.8475,"Volume":16584000,"Adjusted":138.8475,"Date":"10/11/21"}
{"Open":139.6375,"High":139.69501,"Low":136.25,"Close":136.713,"Volume":22536000,"Adjusted":136.713,"Date":"10/12/21"}
{"Open":137.75,"High":138.55,"Low":136.9765,"Close":137.89999,"Volume":16380000,"Adjusted":137.89999,"Date":"10/13/21"}
{"Open":139.952,"High":141.6515,"Low":139.339,"Close":141.412,"Volume":21426000,"Adjusted":141.412,"Date":"10/14/21"}
{"Open":142.2,"High":142.2,"Low":141.0645,"Close":141.675,"Volume":21250000,"Adjusted":141.675,"Date":"10/15/21"}
{"Open":141.2135,"High":142.99875,"Low":141.2135,"Close":142.9605,"Volume":16564000,"Adjusted":142.9605,"Date":"10/18/21"}
{"Open":143.2915,"High":144.10699,"Low":143.09599,"Close":143.82201,"Volume":15316000,"Adjusted":143.82201,"Date":"10/19/21"}
{"Open":144.2225,"High":144.24776,"Low":141.912,"Close":142.41499,"Volume":17940000,"Adjusted":142.41499,"Date":"10/20/21"}
{"Open":142.192,"High":142.8495,"Low":141.63699,"Close":142.7805,"Volume":14850000,"Adjusted":142.7805,"Date":"10/21/21"}
{"Open":140.351,"High":141.5585,"Low":137.1705,"Close":138.625,"Volume":30182000,"Adjusted":138.625,"Date":"10/22/21"}
{"Open":138.8105,"High":139.2058,"Low":136.7485,"Close":138.773,"Volume":21082000,"Adjusted":138.773,"Date":"10/25/21"}
{"Open":140.606,"High":140.83949,"Low":139.00549,"Close":139.672,"Volume":28258000,"Adjusted":139.672,"Date":"10/26/21"}
{"Open":139.9025,"High":149.118,"Low":139.9025,"Close":146.42751,"Volume":51850000,"Adjusted":146.42751,"Date":"10/27/21"}
{"Open":147.299,"High":147.4245,"Low":144.7635,"Close":146.129,"Volume":32418000,"Adjusted":146.129,"Date":"10/28/21"}
{"Open":145.52,"High":148.61301,"Low":145.1665,"Close":148.27049,"Volume":28954000,"Adjusted":148.27049,"Date":"10/29/21"}
{"Open":148.16499,"High":148.39951,"Low":143.5795,"Close":143.774,"Volume":32272000,"Adjusted":143.774,"Date":"11/01/21"}
{"Open":144.8094,"High":146.9205,"Low":144.64101,"Close":145.86301,"Volume":21150000,"Adjusted":145.86301,"Date":"11/02/21"}
{"Open":146.27499,"High":146.91051,"Low":145.0535,"Close":146.78999,"Volume":17886000,"Adjusted":146.78999,"Date":"11/03/21"}
{"Open":147.2,"High":149.95,"Low":146.63499,"Close":148.683,"Volume":24700000,"Adjusted":148.683,"Date":"11/04/21"}
{"Open":149.3535,"High":150.57075,"Low":148.65199,"Close":149.241,"Volume":20408000,"Adjusted":149.241,"Date":"11/05/21"}
{"Open":150,"High":151.0345,"Low":149.12,"Close":149.3515,"Volume":18388000,"Adjusted":149.3515,"Date":"11/08/21"}
{"Open":149.746,"High":150.37849,"Low":147.507,"Close":149.2485,"Volume":16876000,"Adjusted":149.2485,"Date":"11/09/21"}
{"Open":148.00975,"High":148.7,"Low":145.325,"Close":146.62601,"Volume":22708000,"Adjusted":146.62601,"Date":"11/10/21"}
{"Open":147.10699,"High":148.50224,"Low":146.6945,"Close":146.748,"Volume":12464000,"Adjusted":146.748,"Date":"11/11/21"}
{"Open":147.8315,"High":149.8595,"Low":146.45399,"Close":149.64549,"Volume":17048000,"Adjusted":149.64549,"Date":"11/12/21"}
{"Open":150,"High":150.477,"Low":148.6525,"Close":149.388,"Volume":16248000,"Adjusted":149.388,"Date":"11/15/21"}
{"Open":149.1705,"High":149.8325,"Low":148.35001,"Close":149.076,"Volume":17254000,"Adjusted":149.076,"Date":"11/16/21"}
{"Open":149.229,"High":149.62601,"Low":148.563,"Close":149.062,"Volume":15290000,"Adjusted":149.062,"Date":"11/17/21"}
{"Open":149.146,"High":151.61,"Low":148.9985,"Close":150.709,"Volume":26658000,"Adjusted":150.709,"Date":"11/18/21"}
{"Open":151,"High":151.85001,"Low":149.8875,"Close":149.9525,"Volume":19766000,"Adjusted":149.9525,"Date":"11/19/21"}
{"Open":150.14175,"High":150.74451,"Low":147.00549,"Close":147.07851,"Volume":24608000,"Adjusted":147.07851,"Date":"11/22/21"}
{"Open":147.11301,"High":147.694,"Low":144.8895,"Close":146.757,"Volume":18126000,"Adjusted":146.757,"Date":"11/23/21"}
{"Open":146.35001,"High":147,"Low":145.19901,"Close":146.7175,"Volume":16464000,"Adjusted":146.7175,"Date":"11/24/21"}
{"Open":145.0155,"High":145.297,"Low":142.4855,"Close":142.806,"Volume":16992000,"Adjusted":142.806,"Date":"11/26/21"}
{"Open":144.29849,"High":146.862,"Low":144.29849,"Close":146.114,"Volume":26276000,"Adjusted":146.114,"Date":"11/29/21"}
{"Open":145.45026,"High":146.62849,"Low":142.06599,"Close":142.452,"Volume":41590000,"Adjusted":142.452,"Date":"11/30/21"}
{"Open":144.21249,"High":146.49915,"Low":141.5,"Close":141.618,"Volume":28476000,"Adjusted":141.618,"Date":"12/01/21"}
{"Open":141.82401,"High":144.675,"Low":140.98199,"Close":143.7765,"Volume":21250000,"Adjusted":143.7765,"Date":"12/02/21"}
{"Open":144.4955,"High":145.213,"Low":141.14999,"Close":142.52049,"Volume":26688000,"Adjusted":142.52049,"Date":"12/03/21"}
{"Open":143.57401,"High":144.3515,"Low":140.647,"Close":143.79649,"Volume":22198000,"Adjusted":143.79649,"Date":"12/06/21"}
{"Open":145.95,"High":148.3,"Low":145.7025,"Close":148.0365,"Volume":23258000,"Adjusted":148.0365,"Date":"12/07/21"}
{"Open":148.3315,"High":149.15649,"Low":147.2,"Close":148.7205,"Volume":18964000,"Adjusted":148.7205,"Date":"12/08/21"}
{"Open":148.17599,"High":149.605,"Low":147.52901,"Close":148.106,"Volume":18580000,"Adjusted":148.106,"Date":"12/09/21"}
{"Open":149.10001,"High":149.39999,"Low":147.3575,"Close":148.675,"Volume":21634000,"Adjusted":148.675,"Date":"12/10/21"}
{"Open":148.444,"High":148.5625,"Low":146.36,"Close":146.7045,"Volume":24104000,"Adjusted":146.7045,"Date":"12/13/21"}
{"Open":144.77,"High":145.442,"Low":142.24249,"Close":144.9705,"Volume":24778000,"Adjusted":144.9705,"Date":"12/14/21"}
{"Open":144.366,"High":147.51724,"Low":142.70551,"Close":147.3685,"Volume":27280000,"Adjusted":147.3685,"Date":"12/15/21"}
{"Open":148.077,"High":148.5515,"Low":144.0925,"Close":144.8385,"Volume":27400000,"Adjusted":144.8385,"Date":"12/16/21"}
{"Open":142.71449,"High":144.4601,"Low":141.78799,"Close":142.80299,"Volume":43404000,"Adjusted":142.80299,"Date":"12/17/21"}
{"Open":140.6796,"High":142.6105,"Low":140.25,"Close":142.4015,"Volume":20264000,"Adjusted":142.4015,"Date":"12/20/21"}
{"Open":143.14999,"High":144.69205,"Low":141.735,"Close":144.2205,"Volume":19548000,"Adjusted":144.2205,"Date":"12/21/21"}
{"Open":144.10001,"High":147.30299,"Low":143.963,"Close":146.94901,"Volume":18438000,"Adjusted":146.94901,"Date":"12/22/21"}
{"Open":147.08949,"High":148.5726,"Low":146.95085,"Close":147.1425,"Volume":13818000,"Adjusted":147.1425,"Date":"12/23/21"}
{"Open":147.4635,"High":148.4265,"Low":147.25,"Close":148.064,"Volume":13256000,"Adjusted":148.064,"Date":"12/27/21"}
{"Open":148.3745,"High":148.3745,"Low":145.9355,"Close":146.448,"Volume":18624000,"Adjusted":146.448,"Date":"12/28/21"}
{"Open":146.4295,"High":147.18375,"Low":145.5045,"Close":146.5045,"Volume":17022000,"Adjusted":146.5045,"Date":"12/29/21"}
{"Open":146.45,"High":147.0625,"Low":145.7585,"Close":146.0025,"Volume":12978000,"Adjusted":146.0025,"Date":"12/30/21"}
{"Open":145.54401,"High":146.36501,"Low":144.67751,"Close":144.6795,"Volume":17298000,"Adjusted":144.6795,"Date":"12/31/21"}
{"Open":144.47549,"High":145.55,"Low":143.5025,"Close":145.07449,"Volume":25214000,"Adjusted":145.07449,"Date":"01/03/22"}
{"Open":145.55051,"High":146.61,"Low":143.81615,"Close":144.4165,"Volume":22928000,"Adjusted":144.4165,"Date":"01/04/22"}
{"Open":144.181,"High":144.298,"Low":137.5235,"Close":137.6535,"Volume":49642000,"Adjusted":137.6535,"Date":"01/05/22"}
{"Open":137.4975,"High":139.686,"Low":136.7635,"Close":137.55099,"Volume":29050000,"Adjusted":137.55099,"Date":"01/06/22"}
{"Open":137.905,"High":138.25475,"Low":135.789,"Close":137.0045,"Volume":19408000,"Adjusted":137.0045,"Date":"01/07/22"}
{"Open":135.099,"High":138.64,"Low":133.1405,"Close":138.57401,"Volume":34096000,"Adjusted":138.57401,"Date":"01/10/22"}
{"Open":138.1805,"High":140.3295,"Low":136.81351,"Close":140.0175,"Volume":23502000,"Adjusted":140.0175,"Date":"01/11/22"}
{"Open":141.5545,"High":142.81425,"Low":141.112,"Close":141.648,"Volume":23642000,"Adjusted":141.648,"Date":"01/12/22"}
{"Open":141.8405,"High":143.1855,"Low":138.914,"Close":139.131,"Volume":26566000,"Adjusted":139.131,"Date":"01/13/22"}
{"Open":137.5,"High":141.2005,"Low":137.5,"Close":139.7865,"Volume":23826000,"Adjusted":139.7865,"Date":"01/14/22"}
{"Open":136.60001,"High":137.39149,"Low":135.617,"Close":136.2905,"Volume":27382000,"Adjusted":136.2905,"Date":"01/18/22"}
{"Open":136.93851,"High":138.39951,"Low":135.5,"Close":135.65199,"Volume":20796000,"Adjusted":135.65199,"Date":"01/19/22"}
{"Open":136.51401,"High":137.912,"Low":133.1445,"Close":133.5065,"Volume":21930000,"Adjusted":133.5065,"Date":"01/20/22"}
{"Open":133.01199,"High":134.7605,"Low":130.00101,"Close":130.092,"Volume":41920000,"Adjusted":130.092,"Date":"01/21/22"}
{"Open":126.0275,"High":130.7785,"Low":124.64195,"Close":130.37199,"Volume":55148000,"Adjusted":130.37199,"Date":"01/24/22"}
{"Open":128.4355,"High":129.3385,"Low":126.378,"Close":126.7355,"Volume":36008000,"Adjusted":126.7355,"Date":"01/25/22"}
{"Open":130.5925,"High":132.8075,"Low":127.1535,"Close":129.24001,"Volume":39630000,"Adjusted":129.24001,"Date":"01/26/22"}
{"Open":131.36099,"High":132.60995,"Low":128.94501,"Close":129.121,"Volume":30248000,"Adjusted":129.121,"Date":"01/27/22"}
{"Open":130,"High":133.3705,"Low":128.6945,"Close":133.2895,"Volume":30518000,"Adjusted":133.2895,"Date":"01/28/22"}
{"Open":134.198,"High":135.84351,"Low":132.274,"Close":135.6985,"Volume":34056000,"Adjusted":135.6985,"Date":"01/31/22"}
{"Open":137.83501,"High":138.2,"Low":134.56825,"Close":137.87849,"Volume":51204000,"Adjusted":137.87849,"Date":"02/01/22"}
{"Open":151.86349,"High":152.10001,"Low":145.5575,"Close":148.0365,"Volume":89750000,"Adjusted":148.0365,"Date":"02/02/22"}
{"Open":145.295,"High":149.11771,"Low":142.205,"Close":142.6505,"Volume":56930000,"Adjusted":142.6505,"Date":"02/03/22"}
{"Open":143.017,"High":144.53525,"Low":139.8175,"Close":143.01601,"Volume":49224000,"Adjusted":143.01601,"Date":"02/04/22"}
{"Open":143.709,"High":143.8465,"Low":138.69901,"Close":138.938,"Volume":44610000,"Adjusted":138.938,"Date":"02/07/22"}
{"Open":138.99126,"High":139.8371,"Low":136.873,"Close":139.213,"Volume":34256000,"Adjusted":139.213,"Date":"02/08/22"}
{"Open":140.84975,"High":142.17551,"Low":140.377,"Close":141.453,"Volume":28628000,"Adjusted":141.453,"Date":"02/09/22"}
{"Open":139.5,"High":141.431,"Low":138.05,"Close":138.60249,"Volume":33018000,"Adjusted":138.60249,"Date":"02/10/22"}
{"Open":138.75,"High":139.28325,"Low":133.2885,"Close":134.13,"Volume":38808000,"Adjusted":134.13,"Date":"02/11/22"}
{"Open":133.36549,"High":136.1665,"Low":133.302,"Close":135.3,"Volume":26792000,"Adjusted":135.3,"Date":"02/14/22"}
{"Open":137.4715,"High":137.89999,"Low":135.5395,"Close":136.42551,"Volume":26578000,"Adjusted":136.42551,"Date":"02/15/22"}
{"Open":136.4305,"High":137.946,"Low":134.82365,"Close":137.4875,"Volume":25610000,"Adjusted":137.4875,"Date":"02/16/22"}
{"Open":136.14999,"High":136.83949,"Low":132.202,"Close":132.3085,"Volume":30968000,"Adjusted":132.3085,"Date":"02/17/22"}
{"Open":133.03751,"High":133.82401,"Low":130.30705,"Close":130.4675,"Volume":31858000,"Adjusted":130.4675,"Date":"02/18/22"}
{"Open":129.985,"High":131.90076,"Low":127.741,"Close":129.4025,"Volume":38906000,"Adjusted":129.4025,"Date":"02/22/22"}
{"Open":131.07851,"High":131.74899,"Low":127.5035,"Close":127.585,"Volume":26432000,"Adjusted":127.585,"Date":"02/23/22"}
{"Open":125,"High":133.037,"Low":124.7645,"Close":132.67349,"Volume":43166000,"Adjusted":132.67349,"Date":"02/24/22"}
{"Open":133.5255,"High":135.38901,"Low":131.765,"Close":134.5195,"Volume":26236000,"Adjusted":134.5195,"Date":"02/25/22"}
{"Open":133.2845,"High":135.6405,"Low":132.82526,"Close":134.89101,"Volume":29676000,"Adjusted":134.89101,"Date":"02/28/22"}
{"Open":134.48,"High":136.11099,"Low":133.37849,"Close":134.168,"Volume":24640000,"Adjusted":134.168,"Date":"03/01/22"}
{"Open":134.60825,"High":135.61549,"Low":133.4325,"Close":134.7515,"Volume":23966000,"Adjusted":134.7515,"Date":"03/02/22"}
{"Open":135.9785,"High":136.71381,"Low":133.431,"Close":134.308,"Volume":19780000,"Adjusted":134.308,"Date":"03/03/22"}
{"Open":133.38251,"High":134.19901,"Low":130.40849,"Close":132.12199,"Volume":24446000,"Adjusted":132.12199,"Date":"03/04/22"}
{"Open":131.90401,"High":131.90401,"Low":126.41,"Close":126.4645,"Volume":39178000,"Adjusted":126.4645,"Date":"03/07/22"}
{"Open":126.2505,"High":131.24651,"Low":125.86075,"Close":127.2785,"Volume":35250000,"Adjusted":127.2785,"Date":"03/08/22"}
{"Open":131.39999,"High":134.1985,"Low":130.088,"Close":133.866,"Volume":32258000,"Adjusted":133.866,"Date":"03/09/22"}
{"Open":131.46249,"High":133.5385,"Low":131.401,"Close":132.68201,"Volume":24266000,"Adjusted":132.68201,"Date":"03/10/22"}
{"Open":133.9995,"High":134.2,"Low":130.29649,"Close":130.47549,"Volume":26600000,"Adjusted":130.47549,"Date":"03/11/22"}
{"Open":130.573,"High":131.026,"Low":126.413,"Close":126.741,"Volume":30254000,"Adjusted":126.741,"Date":"03/14/22"}
{"Open":127.7415,"High":130.51724,"Low":126.568,"Close":129.66051,"Volume":30292000,"Adjusted":129.66051,"Date":"03/15/22"}
{"Open":131,"High":133.771,"Low":129.201,"Close":133.69051,"Volume":32058000,"Adjusted":133.69051,"Date":"03/16/22"}
{"Open":133.321,"High":134.7395,"Low":132.71899,"Close":134.60049,"Volume":23994000,"Adjusted":134.60049,"Date":"03/17/22"}
{"Open":133.884,"High":136.9135,"Low":132.93201,"Close":136.8015,"Volume":45900000,"Adjusted":136.8015,"Date":"03/18/22"}
{"Open":136.8475,"High":137.5825,"Low":134.6115,"Close":136.4785,"Volume":26632000,"Adjusted":136.4785,"Date":"03/21/22"}
{"Open":136.5,"High":141.5,"Low":136.5,"Close":140.2775,"Volume":29776000,"Adjusted":140.2775,"Date":"03/22/22"}
{"Open":139.1385,"High":140.02499,"Low":138.1665,"Close":138.50349,"Volume":25302000,"Adjusted":138.50349,"Date":"03/23/22"}
{"Open":139.27251,"High":141.3965,"Low":138.0394,"Close":141.312,"Volume":20544000,"Adjusted":141.312,"Date":"03/24/22"}
{"Open":141.754,"High":141.9595,"Low":139.69949,"Close":141.5215,"Volume":19270000,"Adjusted":141.5215,"Date":"03/25/22"}
{"Open":140.68449,"High":141.9765,"Low":139.82816,"Close":141.95,"Volume":23774000,"Adjusted":141.95,"Date":"03/28/22"}
{"Open":143.16051,"High":144.16251,"Low":142.48399,"Close":143.25,"Volume":28678000,"Adjusted":143.25,"Date":"03/29/22"}
{"Open":142.87,"High":143.4805,"Low":142.168,"Close":142.6445,"Volume":21046000,"Adjusted":142.6445,"Date":"03/30/22"}
{"Open":142.4485,"High":142.6445,"Low":139.619,"Close":139.64951,"Volume":29516000,"Adjusted":139.64951,"Date":"03/31/22"}
{"Open":140.00999,"High":140.95,"Low":138.797,"Close":140.7,"Volume":23480000,"Adjusted":140.7,"Date":"04/01/22"}
{"Open":140.82449,"High":144.04375,"Low":140.82449,"Close":143.6425,"Volume":19076000,"Adjusted":143.6425,"Date":"04/04/22"}
{"Open":143.39951,"High":143.59,"Low":140.9435,"Close":141.063,"Volume":19256000,"Adjusted":141.063,"Date":"04/05/22"}
{"Open":139.1615,"High":139.8485,"Low":136.41811,"Close":137.17599,"Volume":23574000,"Adjusted":137.17599,"Date":"04/06/22"}
{"Open":136.618,"High":137.70151,"Low":134.85725,"Close":136.465,"Volume":19448000,"Adjusted":136.465,"Date":"04/07/22"}
{"Open":136.25,"High":136.25,"Low":133.7525,"Close":134.0105,"Volume":16434000,"Adjusted":134.0105,"Date":"04/08/22"}
{"Open":132.89999,"High":132.93919,"Low":129.61749,"Close":129.79649,"Volume":24188000,"Adjusted":129.79649,"Date":"04/11/22"}
{"Open":132.42349,"High":132.42349,"Low":127.576,"Close":128.3745,"Volume":23004000,"Adjusted":128.3745,"Date":"04/12/22"}
{"Open":128.6265,"High":130.65575,"Low":128.4386,"Close":130.286,"Volume":19542000,"Adjusted":130.286,"Date":"04/13/22"}
{"Open":130.64951,"High":130.71025,"Low":127.1115,"Close":127.253,"Volume":23484000,"Adjusted":127.253,"Date":"04/14/22"}
{"Open":127.41,"High":128.71201,"Low":126.57845,"Close":127.961,"Volume":14918000,"Adjusted":127.961,"Date":"04/18/22"}
{"Open":128.077,"High":130.90375,"Low":127.4515,"Close":130.53101,"Volume":22720000,"Adjusted":130.53101,"Date":"04/19/22"}
{"Open":131.284,"High":131.92349,"Low":127.89405,"Close":128.2455,"Volume":22610000,"Adjusted":128.2455,"Date":"04/20/22"}
{"Open":129.35001,"High":130.3075,"Low":124.65,"Close":124.9375,"Volume":30158000,"Adjusted":124.9375,"Date":"04/21/22"}
{"Open":125,"High":125.452,"Low":119.1405,"Close":119.614,"Volume":46410000,"Adjusted":119.614,"Date":"04/22/22"}
{"Open":119.4295,"High":123.278,"Low":118.76925,"Close":123.25,"Volume":34522000,"Adjusted":123.25,"Date":"04/25/22"}
{"Open":122.75,"High":122.75,"Low":119.16185,"Close":119.506,"Volume":49394000,"Adjusted":119.506,"Date":"04/26/22"}
{"Open":114.373,"High":117.5,"Low":113.12425,"Close":115.0205,"Volume":62238000,"Adjusted":115.0205,"Date":"04/27/22"}
{"Open":117.115,"High":120.4385,"Low":115.1439,"Close":119.4115,"Volume":36790000,"Adjusted":119.4115,"Date":"04/28/22"}
{"Open":117.578,"High":118.96,"Low":114.694,"Close":114.9665,"Volume":33694000,"Adjusted":114.9665,"Date":"04/29/22"}
{"Open":113.9065,"High":117.3395,"Low":113.3995,"Close":117.157,"Volume":30280000,"Adjusted":117.157,"Date":"05/02/22"}
{"Open":116.765,"High":119.3,"Low":116.627,"Close":118.1295,"Volume":21216000,"Adjusted":118.1295,"Date":"05/03/22"}
{"Open":118.0035,"High":123.143,"Low":115.7385,"Close":122.575,"Volume":33232000,"Adjusted":122.575,"Date":"05/04/22"}
{"Open":120.2205,"High":121.23325,"Low":115.1825,"Close":116.7465,"Volume":43090000,"Adjusted":116.7465,"Date":"05/05/22"}
{"Open":115.519,"High":117.4985,"Low":114.143,"Close":115.66,"Volume":35310000,"Adjusted":115.66,"Date":"05/06/22"}
{"Open":113.3035,"High":115.5629,"Low":112.5515,"Close":113.084,"Volume":34520000,"Adjusted":113.084,"Date":"05/09/22"}
{"Open":116.0405,"High":116.691,"Low":113.3833,"Close":114.5845,"Volume":31158000,"Adjusted":114.5845,"Date":"05/10/22"}
{"Open":113.7105,"High":116.671,"Low":113.65,"Close":113.961,"Volume":36502000,"Adjusted":113.961,"Date":"05/11/22"}
{"Open":111.938,"High":114.8565,"Low":110.1135,"Close":113.161,"Volume":41464000,"Adjusted":113.161,"Date":"05/12/22"}
{"Open":114.8455,"High":118.085,"Low":114,"Close":116.5155,"Volume":29738000,"Adjusted":116.5155,"Date":"05/13/22"}
{"Open":115.384,"High":116.6075,"Low":114.335,"Close":114.7925,"Volume":23282000,"Adjusted":114.7925,"Date":"05/16/22"}
{"Open":117.2275,"High":117.2275,"Low":115.3375,"Close":116.7015,"Volume":21576000,"Adjusted":116.7015,"Date":"05/17/22"}
{"Open":115.2375,"High":115.69565,"Low":112.142,"Close":112.401,"Volume":27982000,"Adjusted":112.401,"Date":"05/18/22"}
{"Open":111.841,"High":113.5875,"Low":110.468,"Close":110.7455,"Volume":29192000,"Adjusted":110.7455,"Date":"05/19/22"}
{"Open":112.0855,"High":112.55,"Low":106.373,"Close":109.313,"Volume":37586000,"Adjusted":109.313,"Date":"05/20/22"}
{"Open":110.104,"High":112.0055,"Low":109.15425,"Close":111.6665,"Volume":31558000,"Adjusted":111.6665,"Date":"05/23/22"}
{"Open":106.3775,"High":106.395,"Low":102.208,"Close":105.926,"Volume":60386000,"Adjusted":105.926,"Date":"05/24/22"}
{"Open":105.142,"High":106.5447,"Low":104.21125,"Close":105.8395,"Volume":37900000,"Adjusted":105.8395,"Date":"05/25/22"}
{"Open":106.0505,"High":108.95525,"Low":105.488,"Close":108.296,"Volume":30288000,"Adjusted":108.296,"Date":"05/26/22"}
{"Open":109.7885,"High":112.868,"Low":109.55,"Close":112.799,"Volume":29924000,"Adjusted":112.799,"Date":"05/27/22"}
{"Open":113.079,"High":116.4335,"Low":112.5725,"Close":114.039,"Volume":51302000,"Adjusted":114.039,"Date":"05/31/22"}
{"Open":114.9315,"High":117.399,"Low":113.5505,"Close":114.137,"Volume":28630000,"Adjusted":114.137,"Date":"06/01/22"}
{"Open":114.188,"High":117.898,"Low":113.308,"Close":117.746,"Volume":27472000,"Adjusted":117.746,"Date":"06/02/22"}
{"Open":115.9925,"High":116.3645,"Low":113.668,"Close":114.564,"Volume":25052000,"Adjusted":114.564,"Date":"06/03/22"}
{"Open":116.7425,"High":119.3985,"Low":116.5283,"Close":117.0105,"Volume":23786000,"Adjusted":117.0105,"Date":"06/06/22"}
{"Open":115.648,"High":117.74865,"Low":115.1255,"Close":117.2295,"Volume":26414000,"Adjusted":117.2295,"Date":"06/07/22"}
{"Open":116.8765,"High":118.646,"Low":116.69675,"Close":117.238,"Volume":22544000,"Adjusted":117.238,"Date":"06/08/22"}
{"Open":116.3415,"High":118.35,"Low":114.867,"Close":114.918,"Volume":23142000,"Adjusted":114.918,"Date":"06/09/22"}
{"Open":112.78125,"High":113.497,"Low":110.861,"Close":111.4275,"Volume":31324000,"Adjusted":111.4275,"Date":"06/10/22"}
{"Open":107.446,"High":109.2185,"Low":106.58805,"Close":106.8765,"Volume":36756000,"Adjusted":106.8765,"Date":"06/13/22"}
{"Open":106.89,"High":108.4575,"Low":106.352,"Close":107.194,"Volume":25480000,"Adjusted":107.194,"Date":"06/14/22"}
{"Open":108.8995,"High":112.063,"Low":108.11875,"Close":110.3905,"Volume":33192000,"Adjusted":110.3905,"Date":"06/15/22"}
{"Open":108.1495,"High":109.2905,"Low":105.7925,"Close":106.636,"Volume":35314000,"Adjusted":106.636,"Date":"06/16/22"}
{"Open":106.535,"High":109.2495,"Low":105.62855,"Close":107.8655,"Volume":43516000,"Adjusted":107.8655,"Date":"06/17/22"}
{"Open":109.702,"High":112.673,"Low":109.2935,"Close":112.015,"Volume":39010000,"Adjusted":112.015,"Date":"06/21/22"}
{"Open":111.163,"High":113.7695,"Low":110.7243,"Close":112.034,"Volume":23922000,"Adjusted":112.034,"Date":"06/22/22"}
{"Open":112.95,"High":113.1965,"Low":111.029,"Close":112.6845,"Volume":24710000,"Adjusted":112.6845,"Date":"06/23/22"}
{"Open":113.603,"High":118.6375,"Low":113.603,"Close":118.538,"Volume":39122000,"Adjusted":118.538,"Date":"06/24/22"}
{"Open":118.935,"High":119.25,"Low":116.00075,"Close":116.6225,"Volume":32840000,"Adjusted":116.6225,"Date":"06/27/22"}
{"Open":116.351,"High":117.8565,"Low":112.444,"Close":112.5715,"Volume":28232000,"Adjusted":112.5715,"Date":"06/28/22"}
{"Open":112.1485,"High":113.6645,"Low":111.554,"Close":112.2565,"Volume":18628000,"Adjusted":112.2565,"Date":"06/29/22"}
{"Open":110.4995,"High":111.3298,"Low":107.31,"Close":109.3725,"Volume":38046000,"Adjusted":109.3725,"Date":"06/30/22"}
{"Open":108.337,"High":109.80635,"Low":107.105,"Close":109.081,"Volume":31028000,"Adjusted":109.081,"Date":"07/01/22"}
{"Open":107.5145,"High":114.0526,"Low":106.2495,"Close":113.887,"Volume":36398000,"Adjusted":113.887,"Date":"07/05/22"}
{"Open":114.092,"High":116.352,"Low":112.2505,"Close":115.2135,"Volume":28852000,"Adjusted":115.2135,"Date":"07/06/22"}
{"Open":116.008,"High":119.862,"Low":115.534,"Close":119.306,"Volume":32184000,"Adjusted":119.306,"Date":"07/07/22"}
{"Open":117.55,"High":120.435,"Low":117.514,"Close":120.1685,"Volume":29082000,"Adjusted":120.1685,"Date":"07/08/22"}
{"Open":118.65,"High":118.7945,"Low":116.2345,"Close":116.5225,"Volume":26718000,"Adjusted":116.5225,"Date":"07/11/22"}
{"Open":116.8385,"High":117.8495,"Low":114.615,"Close":114.8495,"Volume":24970000,"Adjusted":114.8495,"Date":"07/12/22"}
{"Open":112.639,"High":115.157,"Low":111.823,"Close":112.187,"Volume":38958000,"Adjusted":112.187,"Date":"07/13/22"}
{"Open":110.826,"High":111.9875,"Low":109.3255,"Close":111.44,"Volume":32366000,"Adjusted":111.44,"Date":"07/14/22"}
{"Open":112.963,"High":114.0005,"Low":111.8225,"Close":112.767,"Volume":34330000,"Adjusted":112.767,"Date":"07/15/22"}
{"Open":113.44,"High":114.8,"Low":109.3,"Close":109.91,"Volume":33354000,"Adjusted":109.91,"Date":"07/18/22"}
{"Open":111.73,"High":114.81,"Low":110.5,"Close":114.62,"Volume":30992300,"Adjusted":114.62,"Date":"07/19/22"}
{"Open":114.06,"High":116.33,"Low":113.26,"Close":114.7,"Volume":26780100,"Adjusted":114.7,"Date":"07/20/22"}
{"Open":115.09,"High":115.21,"Low":111.91,"Close":115.04,"Volume":27267800,"Adjusted":115.04,"Date":"07/21/22"}
{"Open":111.81,"High":113.18,"Low":107.6,"Close":108.36,"Volume":44455300,"Adjusted":108.36,"Date":"07/22/22"}
{"Open":108.88,"High":110.58,"Low":107.01,"Close":108.21,"Volume":28289900,"Adjusted":108.21,"Date":"07/25/22"}
{"Open":107.43,"High":107.74,"Low":104.76,"Close":105.44,"Volume":36626600,"Adjusted":105.44,"Date":"07/26/22"}
{"Open":109.6,"High":114.4,"Low":108.42,"Close":113.6,"Volume":41474600,"Adjusted":113.6,"Date":"07/27/22"}
{"Open":112.8,"High":114.7,"Low":111.851,"Close":114.59,"Volume":23303800,"Adjusted":114.59,"Date":"07/28/22"}
{"Open":113.4,"High":116.9,"Low":113.23,"Close":116.64,"Volume":31336200,"Adjusted":116.64,"Date":"07/29/22"}
{"Open":115.53,"High":117.12,"Low":114.69,"Close":115.48,"Volume":22856200,"Adjusted":115.48,"Date":"08/01/22"}
{"Open":114.43,"High":117.08,"Low":114.26,"Close":115.9,"Volume":17911000,"Adjusted":115.9,"Date":"08/02/22"}
{"Open":116.34,"High":119.42,"Low":116.15,"Close":118.78,"Volume":25302800,"Adjusted":118.78,"Date":"08/03/22"}
{"Open":118.3,"High":119.5,"Low":117.71,"Close":118.87,"Volume":15757700,"Adjusted":118.87,"Date":"08/04/22"}
{"Open":116.93,"High":118.86,"Low":116.71,"Close":118.22,"Volume":15615700,"Adjusted":118.22,"Date":"08/05/22"}
{"Open":119.12,"High":120.86,"Low":117.83,"Close":118.14,"Volume":17061100,"Adjusted":118.14,"Date":"08/08/22"}
{"Open":117.99,"High":118.2,"Low":116.56,"Close":117.5,"Volume":15424300,"Adjusted":117.5,"Date":"08/09/22"}
{"Open":119.59,"High":121.78,"Low":119.36,"Close":120.65,"Volume":20497000,"Adjusted":120.65,"Date":"08/10/22"}
{"Open":122.08,"High":122.34,"Low":119.55,"Close":119.82,"Volume":16671600,"Adjusted":119.82,"Date":"08/11/22"}
{"Open":121.16,"High":122.65,"Low":120.4,"Close":122.65,"Volume":16121100,"Adjusted":122.65,"Date":"08/12/22"}
{"Open":122.21,"High":123.26,"Low":121.57,"Close":122.88,"Volume":15525000,"Adjusted":122.88,"Date":"08/15/22"}
{"Open":122.32,"High":123.228,"Low":121.535,"Close":122.51,"Volume":15626200,"Adjusted":122.51,"Date":"08/16/22"}
{"Open":120.93,"High":122.15,"Low":120.2,"Close":120.32,"Volume":17589200,"Adjusted":120.32,"Date":"08/17/22"}
{"Open":120.23,"High":121.69,"Low":119.55,"Close":120.86,"Volume":15652000,"Adjusted":120.86,"Date":"08/18/22"}
{"Open":119.87,"High":120,"Low":117.67,"Close":118.12,"Volume":20187000,"Adjusted":118.12,"Date":"08/19/22"}
{"Open":116.1,"High":116.5,"Low":114.67,"Close":115.07,"Volume":19316000,"Adjusted":115.07,"Date":"08/22/22"}
{"Open":114.32,"High":115.93,"Low":114.3,"Close":114.77,"Volume":14390700,"Adjusted":114.77,"Date":"08/23/22"}
{"Open":114.45,"High":115.717,"Low":113.78,"Close":114.7,"Volume":16051200,"Adjusted":114.7,"Date":"08/24/22"}
{"Open":115.15,"High":117.78,"Low":115.05,"Close":117.7,"Volume":14874700,"Adjusted":117.7,"Date":"08/25/22"}
{"Open":115.81,"High":116.6,"Low":111.22,"Close":111.3,"Volume":31698700,"Adjusted":111.3,"Date":"08/26/22"}
{"Open":110.78,"High":111.96,"Low":109.81,"Close":110.34,"Volume":20386100,"Adjusted":110.34,"Date":"08/29/22"}
{"Open":111.03,"High":111.37,"Low":108.8,"Close":109.91,"Volume":20548200,"Adjusted":109.91,"Date":"08/30/22"}
{"Open":111.63,"High":111.77,"Low":109.05,"Close":109.15,"Volume":25898000,"Adjusted":109.15,"Date":"08/31/22"}
{"Open":109.2,"High":111.22,"Low":108.19,"Close":110.55,"Volume":22784400,"Adjusted":110.55,"Date":"09/01/22"}
{"Open":111.34,"High":111.675,"Low":108.13,"Close":108.68,"Volume":20618100,"Adjusted":108.68,"Date":"09/02/22"}
{"Open":108.135,"High":108.88,"Low":106.51,"Close":107.48,"Volume":20565100,"Adjusted":107.48,"Date":"09/06/22"}
{"Open":107.76,"High":110.99,"Low":107.615,"Close":110.48,"Volume":22987200,"Adjusted":110.48,"Date":"09/07/22"}
{"Open":109.18,"High":110.58,"Low":108.06,"Close":109.42,"Volume":21660700,"Adjusted":109.42,"Date":"09/08/22"}
{"Open":110.05,"High":112,"Low":110,"Close":111.78,"Volume":21732900,"Adjusted":111.78,"Date":"09/09/22"}
{"Open":111.99,"High":112.64,"Low":110.93,"Close":111.87,"Volume":19732900,"Adjusted":111.87,"Date":"09/12/22"}
{"Open":108.89,"High":109.37,"Low":105,"Close":105.31,"Volume":33015000,"Adjusted":105.31,"Date":"09/13/22"}
{"Open":105.44,"High":106.1,"Low":104.5,"Close":105.87,"Volume":22115800,"Adjusted":105.87,"Date":"09/14/22"}
{"Open":105.01,"High":106.21,"Low":103.31,"Close":103.9,"Volume":26494900,"Adjusted":103.9,"Date":"09/15/22"}
{"Open":102.97,"High":104.03,"Low":101.855,"Close":103.63,"Volume":64540100,"Adjusted":103.63,"Date":"09/16/22"}
{"Open":102.54,"High":104.02,"Low":102.37,"Close":103.85,"Volume":19738600,"Adjusted":103.85,"Date":"09/19/22"}
{"Open":102.88,"High":103.17,"Low":101.12,"Close":101.83,"Volume":24001700,"Adjusted":101.83,"Date":"09/20/22"}
{"Open":102.24,"High":103.49,"Low":99.99,"Close":100.01,"Volume":26596800,"Adjusted":100.01,"Date":"09/21/22"}
{"Open":99.45,"High":101.68,"Low":99.41,"Close":100.57,"Volume":21272700,"Adjusted":100.57,"Date":"09/22/22"}
{"Open":100.06,"High":100.11,"Low":98.01,"Close":99.17,"Volume":25657000,"Adjusted":99.17,"Date":"09/23/22"}
{"Open":98.61,"High":100.44,"Low":98.38,"Close":98.81,"Volume":22437900,"Adjusted":98.81,"Date":"09/26/22"}
{"Open":99.91,"High":100.46,"Low":97.34,"Close":98.09,"Volume":24225000,"Adjusted":98.09,"Date":"09/27/22"}
{"Open":98.02,"High":101.4,"Low":97.8,"Close":100.74,"Volume":24617000,"Adjusted":100.74,"Date":"09/28/22"}
{"Open":99.3,"High":99.3,"Low":96.52,"Close":98.09,"Volume":21921500,"Adjusted":98.09,"Date":"09/29/22"}
{"Open":97.73,"High":99.494,"Low":96.03,"Close":96.15,"Volume":26277800,"Adjusted":96.15,"Date":"09/30/22"}
{"Open":97.22,"High":99.97,"Low":97.02,"Close":99.3,"Volume":24840000,"Adjusted":99.3,"Date":"10/03/22"}
{"Open":101.04,"High":102.72,"Low":101.04,"Close":102.41,"Volume":22580900,"Adjusted":102.41,"Date":"10/04/22"}
{"Open":100.69,"High":102.74,"Low":99.74,"Close":102.22,"Volume":18475500,"Adjusted":102.22,"Date":"10/05/22"}
{"Open":101.5,"High":103.73,"Low":101.5,"Close":102.24,"Volume":17156200,"Adjusted":102.24,"Date":"10/06/22"}
{"Open":100.65,"High":101.42,"Low":99.21,"Close":99.57,"Volume":24249900,"Adjusted":99.57,"Date":"10/07/22"}
{"Open":99.85,"High":99.99,"Low":97.87,"Close":98.71,"Volume":16529900,"Adjusted":98.71,"Date":"10/10/22"}
{"Open":98.25,"High":100.12,"Low":97.25,"Close":98.05,"Volume":21617700,"Adjusted":98.05,"Date":"10/11/22"}
{"Open":98.27,"High":99.648,"Low":97.67,"Close":98.3,"Volume":17343400,"Adjusted":98.3,"Date":"10/12/22"}
{"Open":95.93,"High":100.53,"Low":95.27,"Close":99.71,"Volume":32812200,"Adjusted":99.71,"Date":"10/13/22"}
{"Open":100.625,"High":101.29,"Low":97.03,"Close":97.18,"Volume":22624800,"Adjusted":97.18,"Date":"10/14/22"}
{"Open":99.52,"High":101.77,"Low":99.51,"Close":100.78,"Volume":23311600,"Adjusted":100.78,"Date":"10/17/22"}
{"Open":103.94,"High":104.22,"Low":100.65,"Close":101.39,"Volume":21610500,"Adjusted":101.39,"Date":"10/18/22"}
{"Open":100.7,"High":101.659,"Low":99.635,"Close":100.29,"Volume":21573700,"Adjusted":100.29,"Date":"10/19/22"}
{"Open":100.82,"High":103,"Low":99.97,"Close":100.53,"Volume":25125100,"Adjusted":100.53,"Date":"10/20/22"}
{"Open":98.46,"High":101.62,"Low":98.23,"Close":101.48,"Volume":28988700,"Adjusted":101.48,"Date":"10/21/22"}
{"Open":102.09,"High":103.1,"Low":100.3,"Close":102.97,"Volume":24680800,"Adjusted":102.97,"Date":"10/24/22"}
{"Open":103.3,"High":105.1,"Low":103.02,"Close":104.93,"Volume":29910200,"Adjusted":104.93,"Date":"10/25/22"}
{"Open":96.76,"High":98.54,"Low":94.57,"Close":94.82,"Volume":71504300,"Adjusted":94.82,"Date":"10/26/22"}
{"Open":94.31,"High":95.17,"Low":91.9,"Close":92.6,"Volume":54036500,"Adjusted":92.6,"Date":"10/27/22"}
{"Open":92.53,"High":96.86,"Low":92.323,"Close":96.58,"Volume":35696900,"Adjusted":96.58,"Date":"10/28/22"}
{"Open":95.78,"High":96.35,"Low":94.38,"Close":94.66,"Volume":29868700,"Adjusted":94.66,"Date":"10/31/22"}
{"Open":95.59,"High":96.165,"Low":90.43,"Close":90.5,"Volume":43220600,"Adjusted":90.5,"Date":"11/01/22"}
{"Open":90.91,"High":91.3,"Low":87.01,"Close":87.07,"Volume":43553600,"Adjusted":87.07,"Date":"11/02/22"}
{"Open":86.345,"High":86.55,"Low":83.45,"Close":83.49,"Volume":48510400,"Adjusted":83.49,"Date":"11/03/22"}
{"Open":85.51,"High":86.73,"Low":83.88,"Close":86.7,"Volume":40173300,"Adjusted":86.7,"Date":"11/04/22"}
{"Open":87.34,"High":88.94,"Low":86.96,"Close":88.65,"Volume":26899900,"Adjusted":88.65,"Date":"11/07/22"}
{"Open":89.16,"High":90.405,"Low":87.65,"Close":88.91,"Volume":30172000,"Adjusted":88.91,"Date":"11/08/22"}
{"Open":88.545,"High":89.49,"Low":87.36,"Close":87.4,"Volume":26743900,"Adjusted":87.4,"Date":"11/09/22"}
{"Open":92.34,"High":94.55,"Low":91.65,"Close":94.17,"Volume":42371200,"Adjusted":94.17,"Date":"11/10/22"}
{"Open":94.71,"High":97.36,"Low":94.16,"Close":96.73,"Volume":30569100,"Adjusted":96.73,"Date":"11/11/22"}
{"Open":95.5,"High":97.18,"Low":95.113,"Close":96.03,"Volume":24170100,"Adjusted":96.03,"Date":"11/14/22"}
{"Open":98.67,"High":100.42,"Low":97.02,"Close":98.72,"Volume":31831000,"Adjusted":98.72,"Date":"11/15/22"}
{"Open":98.02,"High":99.85,"Low":97.902,"Close":98.99,"Volume":24660200,"Adjusted":98.99,"Date":"11/16/22"}
{"Open":97.18,"High":99.48,"Low":97.1,"Close":98.5,"Volume":21818700,"Adjusted":98.5,"Date":"11/17/22"}
{"Open":99.01,"High":99.16,"Low":96.74,"Close":97.8,"Volume":24969900,"Adjusted":97.8,"Date":"11/18/22"}
{"Open":97.56,"High":98.72,"Low":95.67,"Close":95.83,"Volume":18696900,"Adjusted":95.83,"Date":"11/21/22"}
{"Open":96.16,"High":97.548,"Low":94.41,"Close":97.33,"Volume":18868900,"Adjusted":97.33,"Date":"11/22/22"}
{"Open":97.34,"High":99.069,"Low":97.34,"Close":98.82,"Volume":17568900,"Adjusted":98.82,"Date":"11/23/22"}
{"Open":98.465,"High":98.94,"Low":97.53,"Close":97.6,"Volume":8567800,"Adjusted":97.6,"Date":"11/25/22"}
{"Open":97.2,"High":97.83,"Low":95.89,"Close":96.25,"Volume":19974500,"Adjusted":96.25,"Date":"11/28/22"}
{"Open":96,"High":96.39,"Low":94.39,"Close":95.44,"Volume":20220000,"Adjusted":95.44,"Date":"11/29/22"}
{"Open":95.12,"High":101.45,"Low":94.67,"Close":101.45,"Volume":39888100,"Adjusted":101.45,"Date":"11/30/22"}
{"Open":101.4,"High":102.59,"Low":100.67,"Close":101.28,"Volume":21771500,"Adjusted":101.28,"Date":"12/01/22"}
{"Open":99.37,"High":101.15,"Low":99.17,"Close":100.83,"Volume":18821500,"Adjusted":100.83,"Date":"12/02/22"}
{"Open":99.815,"High":101.75,"Low":99.355,"Close":99.87,"Volume":19955500,"Adjusted":99.87,"Date":"12/05/22"}
{"Open":99.67,"High":100.21,"Low":96.76,"Close":97.31,"Volume":20877600,"Adjusted":97.31,"Date":"12/06/22"}
{"Open":96.77,"High":97.31,"Low":95.025,"Close":95.15,"Volume":26647900,"Adjusted":95.15,"Date":"12/07/22"}
{"Open":95.69,"High":95.87,"Low":93.8,"Close":93.95,"Volume":25593200,"Adjusted":93.95,"Date":"12/08/22"}
{"Open":93.9,"High":94.49,"Low":93.02,"Close":93.07,"Volume":21885300,"Adjusted":93.07,"Date":"12/09/22"}
{"Open":93.09,"High":93.875,"Low":91.9,"Close":93.56,"Volume":27380900,"Adjusted":93.56,"Date":"12/12/22"}
{"Open":98.07,"High":99.8,"Low":95.38,"Close":95.85,"Volume":34788500,"Adjusted":95.85,"Date":"12/13/22"}
{"Open":95.54,"High":97.22,"Low":93.94,"Close":95.31,"Volume":26452900,"Adjusted":95.31,"Date":"12/14/22"}
{"Open":93.54,"High":94.03,"Low":90.43,"Close":91.2,"Volume":28298800,"Adjusted":91.2,"Date":"12/15/22"}
{"Open":91.2,"High":91.75,"Low":90.01,"Close":90.86,"Volume":48485500,"Adjusted":90.86,"Date":"12/16/22"}
{"Open":90.88,"High":91.2,"Low":88.925,"Close":89.15,"Volume":23020500,"Adjusted":89.15,"Date":"12/19/22"}
{"Open":88.73,"High":89.78,"Low":88.04,"Close":89.63,"Volume":21976800,"Adjusted":89.63,"Date":"12/20/22"}
{"Open":89.73,"High":90.915,"Low":88.91,"Close":90.25,"Volume":20336400,"Adjusted":90.25,"Date":"12/21/22"}
{"Open":88.93,"High":89.18,"Low":86.94,"Close":88.26,"Volume":23656100,"Adjusted":88.26,"Date":"12/22/22"}
{"Open":87.62,"High":90.1,"Low":87.62,"Close":89.81,"Volume":17815000,"Adjusted":89.81,"Date":"12/23/22"}
{"Open":89.31,"High":89.5,"Low":87.535,"Close":87.93,"Volume":15470900,"Adjusted":87.93,"Date":"12/27/22"}
{"Open":87.5,"High":88.52,"Low":86.37,"Close":86.46,"Volume":17879600,"Adjusted":86.46,"Date":"12/28/22"}
{"Open":87.03,"High":89.365,"Low":86.99,"Close":88.95,"Volume":18280700,"Adjusted":88.95,"Date":"12/29/22"}
{"Open":87.365,"High":88.83,"Low":87.03,"Close":88.73,"Volume":19190300,"Adjusted":88.73,"Date":"12/30/22"}
{"Open":89.83,"High":91.55,"Low":89.02,"Close":89.7,"Volume":20738500,"Adjusted":89.7,"Date":"01/03/23"}
{"Open":91.01,"High":91.24,"Low":87.8,"Close":88.71,"Volume":27046500,"Adjusted":88.71,"Date":"01/04/23"}
{"Open":88.07,"High":88.21,"Low":86.56,"Close":86.77,"Volume":23136100,"Adjusted":86.77,"Date":"01/05/23"}
{"Open":87.36,"High":88.47,"Low":85.57,"Close":88.16,"Volume":26612600,"Adjusted":88.16,"Date":"01/06/23"}
{"Open":89.195,"High":90.83,"Low":88.58,"Close":88.8,"Volume":22996700,"Adjusted":88.8,"Date":"01/09/23"}
{"Open":86.72,"High":89.475,"Low":86.7,"Close":89.24,"Volume":22855600,"Adjusted":89.24,"Date":"01/10/23"}
{"Open":90.06,"High":92.45,"Low":89.74,"Close":92.26,"Volume":25998800,"Adjusted":92.26,"Date":"01/11/23"}
{"Open":92.4,"High":92.62,"Low":90.57,"Close":91.91,"Volume":22754200,"Adjusted":91.91,"Date":"01/12/23"}
{"Open":91.528,"High":92.98,"Low":90.93,"Close":92.8,"Volume":18630700,"Adjusted":92.8,"Date":"01/13/23"}
{"Open":92.78,"High":92.97,"Low":90.84,"Close":92.16,"Volume":22935800,"Adjusted":92.16,"Date":"01/17/23"}
{"Open":92.94,"High":93.588,"Low":91.4,"Close":91.78,"Volume":19641600,"Adjusted":91.78,"Date":"01/18/23"}
{"Open":91.39,"High":94.4,"Low":91.38,"Close":93.91,"Volume":28707700,"Adjusted":93.91,"Date":"01/19/23"}
{"Open":95.95,"High":99.42,"Low":95.91,"Close":99.28,"Volume":53704800,"Adjusted":99.28,"Date":"01/20/23"}
{"Open":99.13,"High":101.4,"Low":98.75,"Close":101.21,"Volume":31791800,"Adjusted":101.21,"Date":"01/23/23"}
{"Open":99.55,"High":101.09,"Low":98.7,"Close":99.21,"Volume":27391400,"Adjusted":99.21,"Date":"01/24/23"}
{"Open":97.2,"High":97.72,"Low":95.262,"Close":96.73,"Volume":31000900,"Adjusted":96.73,"Date":"01/25/23"}
{"Open":98.28,"High":99.21,"Low":96.82,"Close":99.16,"Volume":24542100,"Adjusted":99.16,"Date":"01/26/23"}
{"Open":99.05,"High":101.58,"Low":98.97,"Close":100.71,"Volume":29020400,"Adjusted":100.71,"Date":"01/27/23"}
{"Open":98.745,"High":99.409,"Low":97.52,"Close":97.95,"Volume":24365100,"Adjusted":97.95,"Date":"01/30/23"}
{"Open":97.86,"High":99.91,"Low":97.79,"Close":99.87,"Volume":22306800,"Adjusted":99.87,"Date":"01/31/23"}
{"Open":99.74,"High":102.19,"Low":98.42,"Close":101.43,"Volume":26392600,"Adjusted":101.43,"Date":"02/01/23"}
{"Open":106.79,"High":108.82,"Low":106.54,"Close":108.8,"Volume":46622600,"Adjusted":108.8,"Date":"02/02/23"}
{"Open":103.51,"High":108.02,"Low":103.3,"Close":105.22,"Volume":36823400,"Adjusted":105.22,"Date":"02/03/23"}
{"Open":102.685,"High":104.7,"Low":102.21,"Close":103.47,"Volume":25573000,"Adjusted":103.47,"Date":"02/06/23"}
{"Open":103.63,"High":108.67,"Low":103.548,"Close":108.04,"Volume":33738800,"Adjusted":108.04,"Date":"02/07/23"}
{"Open":102.69,"High":103.58,"Low":98.455,"Close":100,"Volume":73546000,"Adjusted":100,"Date":"02/08/23"}
{"Open":100.54,"High":100.61,"Low":93.86,"Close":95.46,"Volume":97798600,"Adjusted":95.46,"Date":"02/09/23"}
{"Open":95.74,"High":97.02,"Low":94.53,"Close":94.86,"Volume":49325300,"Adjusted":94.86,"Date":"02/10/23"}
{"Open":95.01,"High":95.35,"Low":94.05,"Close":95,"Volume":43116600,"Adjusted":95,"Date":"02/13/23"}
{"Open":94.66,"High":95.175,"Low":92.65,"Close":94.95,"Volume":42513100,"Adjusted":94.95,"Date":"02/14/23"}
{"Open":94.74,"High":97.34,"Low":94.36,"Close":97.1,"Volume":36964500,"Adjusted":97.1,"Date":"02/15/23"}
{"Open":95.54,"High":97.88,"Low":94.97,"Close":95.78,"Volume":35642100,"Adjusted":95.78,"Date":"02/16/23"}
{"Open":95.07,"High":95.75,"Low":93.45,"Close":94.59,"Volume":31095100,"Adjusted":94.59,"Date":"02/17/23"}
{"Open":93.24,"High":93.415,"Low":92,"Close":92.05,"Volume":28367200,"Adjusted":92.05,"Date":"02/21/23"}
{"Open":91.934,"High":92.36,"Low":90.87,"Close":91.8,"Volume":29891100,"Adjusted":91.8,"Date":"02/22/23"}
{"Open":92.13,"High":92.13,"Low":90.01,"Close":91.07,"Volume":32423700,"Adjusted":91.07,"Date":"02/23/23"}
{"Open":89.63,"High":90.13,"Low":88.86,"Close":89.35,"Volume":31295600,"Adjusted":89.35,"Date":"02/24/23"}
{"Open":90.09,"High":90.45,"Low":89.61,"Close":90.1,"Volume":22724300,"Adjusted":90.1,"Date":"02/27/23"}
{"Open":89.54,"High":91.45,"Low":89.52,"Close":90.3,"Volume":30546900,"Adjusted":90.3,"Date":"02/28/23"}
{"Open":90.16,"High":91.2,"Low":89.85,"Close":90.51,"Volume":26323900,"Adjusted":90.51,"Date":"03/01/23"}
{"Open":89.86,"High":92.48,"Low":89.77,"Close":92.31,"Volume":23328600,"Adjusted":92.31,"Date":"03/02/23"}
{"Open":92.74,"High":94.11,"Low":92.66,"Close":94.02,"Volume":30242500,"Adjusted":94.02,"Date":"03/03/23"}
{"Open":94.36,"High":96.3,"Low":94.3,"Close":95.58,"Volume":28288200,"Adjusted":95.58,"Date":"03/06/23"}
{"Open":95.42,"High":96.09,"Low":93.844,"Close":94.17,"Volume":24101500,"Adjusted":94.17,"Date":"03/07/23"}
{"Open":94.405,"High":96.24,"Low":94.405,"Close":94.65,"Volume":25395200,"Adjusted":94.65,"Date":"03/08/23"}
{"Open":94.49,"High":95.92,"Low":92.355,"Close":92.66,"Volume":24438900,"Adjusted":92.66,"Date":"03/09/23"}
{"Open":92.5,"High":93.18,"Low":90.8,"Close":91.01,"Volume":32850100,"Adjusted":91.01,"Date":"03/10/23"}
{"Open":90.565,"High":93.08,"Low":89.94,"Close":91.66,"Volume":31508600,"Adjusted":91.66,"Date":"03/13/23"}
{"Open":93.07,"High":94.83,"Low":92.78,"Close":94.25,"Volume":32303900,"Adjusted":94.25,"Date":"03/14/23"}
{"Open":93.54,"High":97.25,"Low":93.04,"Close":96.55,"Volume":38367300,"Adjusted":96.55,"Date":"03/15/23"}
{"Open":96.57,"High":101.97,"Low":95.87,"Close":101.07,"Volume":54499500,"Adjusted":101.07,"Date":"03/16/23"}
{"Open":100.84,"High":103.49,"Low":100.75,"Close":102.46,"Volume":76140300,"Adjusted":102.46,"Date":"03/17/23"}
{"Open":101.06,"High":102.58,"Low":100.79,"Close":101.93,"Volume":26033900,"Adjusted":101.93,"Date":"03/20/23"}
{"Open":101.98,"High":105.96,"Low":101.86,"Close":105.84,"Volume":33122800,"Adjusted":105.84,"Date":"03/21/23"}
{"Open":105.14,"High":107.51,"Low":104.21,"Close":104.22,"Volume":32336900,"Adjusted":104.22,"Date":"03/22/23"}
{"Open":105.89,"High":107.101,"Low":105.41,"Close":106.26,"Volume":31385800,"Adjusted":106.26,"Date":"03/23/23"}
{"Open":105.74,"High":106.16,"Low":104.74,"Close":106.06,"Volume":25245000,"Adjusted":106.06,"Date":"03/24/23"}
{"Open":105.32,"High":105.4,"Low":102.63,"Close":103.06,"Volume":25393400,"Adjusted":103.06,"Date":"03/27/23"}
{"Open":103,"High":103,"Low":100.28,"Close":101.36,"Volume":24913500,"Adjusted":101.36,"Date":"03/28/23"}
{"Open":102.72,"High":102.82,"Low":101.03,"Close":101.9,"Volume":26148300,"Adjusted":101.9,"Date":"03/29/23"}
{"Open":101.44,"High":101.61,"Low":100.29,"Close":101.32,"Volume":25009800,"Adjusted":101.32,"Date":"03/30/23"}
{"Open":101.71,"High":104.19,"Low":101.44,"Close":104,"Volume":28086500,"Adjusted":104,"Date":"03/31/23"}
{"Open":102.67,"High":104.95,"Low":102.38,"Close":104.91,"Volume":20719900,"Adjusted":104.91,"Date":"04/03/23"}
{"Open":104.84,"High":106.1,"Low":104.6,"Close":105.12,"Volume":20377200,"Adjusted":105.12,"Date":"04/04/23"}
{"Open":106.12,"High":106.54,"Low":104.102,"Close":104.95,"Volume":21864200,"Adjusted":104.95,"Date":"04/05/23"}
{"Open":105.77,"High":109.63,"Low":104.815,"Close":108.9,"Volume":34684200,"Adjusted":108.9,"Date":"04/06/23"}
{"Open":107.39,"High":107.97,"Low":105.6,"Close":106.95,"Volume":19741500,"Adjusted":106.95,"Date":"04/10/23"}
{"Open":106.92,"High":107.22,"Low":105.28,"Close":106.12,"Volume":18721300,"Adjusted":106.12,"Date":"04/11/23"}
{"Open":107.39,"High":107.587,"Low":104.97,"Close":105.22,"Volume":22761600,"Adjusted":105.22,"Date":"04/12/23"}
{"Open":106.47,"High":108.265,"Low":106.44,"Close":108.19,"Volume":21650700,"Adjusted":108.19,"Date":"04/13/23"}
{"Open":107.69,"High":109.58,"Low":107.59,"Close":109.46,"Volume":20745400,"Adjusted":109.46,"Date":"04/14/23"}
{"Open":105.43,"High":106.71,"Low":105.32,"Close":106.42,"Volume":29043400,"Adjusted":106.42,"Date":"04/17/23"}
{"Open":107,"High":107.05,"Low":104.78,"Close":105.12,"Volume":17641400,"Adjusted":105.12,"Date":"04/18/23"}
{"Open":104.215,"High":105.725,"Low":103.8,"Close":105.02,"Volume":16732000,"Adjusted":105.02,"Date":"04/19/23"}
{"Open":104.65,"High":106.888,"Low":104.64,"Close":105.9,"Volume":22515300,"Adjusted":105.9,"Date":"04/20/23"}
{"Open":106.09,"High":106.64,"Low":105.485,"Close":105.91,"Volume":22369800,"Adjusted":105.91,"Date":"04/21/23"}
{"Open":106.05,"High":107.32,"Low":105.36,"Close":106.78,"Volume":21410900,"Adjusted":106.78,"Date":"04/24/23"}
{"Open":106.61,"High":107.44,"Low":104.56,"Close":104.61,"Volume":31408100,"Adjusted":104.61,"Date":"04/25/23"}
{"Open":105.56,"High":107.02,"Low":103.27,"Close":104.45,"Volume":37068200,"Adjusted":104.45,"Date":"04/26/23"}
{"Open":105.23,"High":109.15,"Low":104.42,"Close":108.37,"Volume":38235200,"Adjusted":108.37,"Date":"04/27/23"}
{"Open":107.8,"High":108.29,"Low":106.04,"Close":108.22,"Volume":23957900,"Adjusted":108.22,"Date":"04/28/23"}