@cocreate/alpha-vantage
Version:
A simple alpha-vantage component in vanilla javascript. Easily configured using HTML5 attributes and/or JavaScript API.
1,501 lines • 381 kB
JSON
{
"Meta Data": {
"1. Information": "Weekly Adjusted Prices and Volumes",
"2. Symbol": "IBM",
"3. Last Refreshed": "2024-04-15",
"4. Time Zone": "US/Eastern"
},
"Weekly Adjusted Time Series": {
"2024-04-15": {
"1. open": "185.5700",
"2. high": "187.4800",
"3. low": "180.8800",
"4. close": "181.2500",
"5. adjusted close": "181.2500",
"6. volume": "3528140",
"7. dividend amount": "0.0000"
},
"2024-04-12": {
"1. open": "189.2400",
"2. high": "191.2500",
"3. low": "181.6850",
"4. close": "182.2700",
"5. adjusted close": "182.2700",
"6. volume": "14955313",
"7. dividend amount": "0.0000"
},
"2024-04-05": {
"1. open": "190.0000",
"2. high": "193.2800",
"3. low": "187.3400",
"4. close": "189.1400",
"5. adjusted close": "189.1400",
"6. volume": "12808073",
"7. dividend amount": "0.0000"
},
"2024-03-28": {
"1. open": "190.2600",
"2. high": "191.9299",
"3. low": "188.5000",
"4. close": "190.9600",
"5. adjusted close": "190.9600",
"6. volume": "15383298",
"7. dividend amount": "0.0000"
},
"2024-03-22": {
"1. open": "191.7000",
"2. high": "193.9800",
"3. low": "190.0100",
"4. close": "190.8400",
"5. adjusted close": "190.8400",
"6. volume": "23968505",
"7. dividend amount": "0.0000"
},
"2024-03-15": {
"1. open": "195.0900",
"2. high": "199.1800",
"3. low": "190.7000",
"4. close": "191.0700",
"5. adjusted close": "191.0700",
"6. volume": "27466323",
"7. dividend amount": "0.0000"
},
"2024-03-08": {
"1. open": "187.7600",
"2. high": "198.7300",
"3. low": "187.6000",
"4. close": "195.9500",
"5. adjusted close": "195.9500",
"6. volume": "29085296",
"7. dividend amount": "0.0000"
},
"2024-03-01": {
"1. open": "185.6000",
"2. high": "188.3800",
"3. low": "182.6200",
"4. close": "188.2000",
"5. adjusted close": "188.2000",
"6. volume": "21955379",
"7. dividend amount": "0.0000"
},
"2024-02-23": {
"1. open": "187.6400",
"2. high": "188.7700",
"3. low": "178.7500",
"4. close": "185.7200",
"5. adjusted close": "185.7200",
"6. volume": "17487852",
"7. dividend amount": "0.0000"
},
"2024-02-16": {
"1. open": "185.9000",
"2. high": "188.9500",
"3. low": "182.2600",
"4. close": "187.6400",
"5. adjusted close": "187.6400",
"6. volume": "21745006",
"7. dividend amount": "0.0000"
},
"2024-02-09": {
"1. open": "185.5100",
"2. high": "187.1800",
"3. low": "181.4900",
"4. close": "186.3400",
"5. adjusted close": "186.3400",
"6. volume": "22784812",
"7. dividend amount": "1.6600"
},
"2024-02-02": {
"1. open": "187.4600",
"2. high": "189.4600",
"3. low": "182.7100",
"4. close": "185.7900",
"5. adjusted close": "184.1321",
"6. volume": "28283876",
"7. dividend amount": "0.0000"
},
"2024-01-26": {
"1. open": "172.8200",
"2. high": "196.9000",
"3. low": "172.4000",
"4. close": "187.4200",
"5. adjusted close": "185.7475",
"6. volume": "56232762",
"7. dividend amount": "0.0000"
},
"2024-01-19": {
"1. open": "165.8000",
"2. high": "171.5791",
"3. low": "165.0400",
"4. close": "171.4800",
"5. adjusted close": "169.9498",
"6. volume": "19864308",
"7. dividend amount": "0.0000"
},
"2024-01-12": {
"1. open": "158.6900",
"2. high": "165.9800",
"3. low": "157.8850",
"4. close": "165.8000",
"5. adjusted close": "164.3204",
"6. volume": "17643392",
"7. dividend amount": "0.0000"
},
"2024-01-05": {
"1. open": "162.8300",
"2. high": "163.2900",
"3. low": "158.6700",
"4. close": "159.1600",
"5. adjusted close": "157.7397",
"6. volume": "14822074",
"7. dividend amount": "0.0000"
},
"2023-12-29": {
"1. open": "162.2300",
"2. high": "164.1800",
"3. low": "162.0500",
"4. close": "163.5500",
"5. adjusted close": "162.0905",
"6. volume": "9376537",
"7. dividend amount": "0.0000"
},
"2023-12-22": {
"1. open": "162.2300",
"2. high": "163.3300",
"3. low": "159.5300",
"4. close": "162.1400",
"5. adjusted close": "160.6931",
"6. volume": "17686398",
"7. dividend amount": "0.0000"
},
"2023-12-15": {
"1. open": "162.6800",
"2. high": "166.3400",
"3. low": "160.1490",
"4. close": "162.2300",
"5. adjusted close": "160.7823",
"6. volume": "33504550",
"7. dividend amount": "0.0000"
},
"2023-12-08": {
"1. open": "160.2900",
"2. high": "162.7900",
"3. low": "159.9700",
"4. close": "161.9600",
"5. adjusted close": "160.5147",
"6. volume": "21918957",
"7. dividend amount": "0.0000"
},
"2023-12-01": {
"1. open": "154.9900",
"2. high": "160.5900",
"3. low": "154.7500",
"4. close": "160.5500",
"5. adjusted close": "159.1173",
"6. volume": "21900644",
"7. dividend amount": "0.0000"
},
"2023-11-24": {
"1. open": "152.5100",
"2. high": "155.7050",
"3. low": "152.3500",
"4. close": "155.1800",
"5. adjusted close": "153.7952",
"6. volume": "11362696",
"7. dividend amount": "0.0000"
},
"2023-11-17": {
"1. open": "148.4600",
"2. high": "153.5000",
"3. low": "147.3500",
"4. close": "152.8900",
"5. adjusted close": "151.5256",
"6. volume": "19547595",
"7. dividend amount": "0.0000"
},
"2023-11-10": {
"1. open": "147.8900",
"2. high": "149.6800",
"3. low": "145.2800",
"4. close": "149.0200",
"5. adjusted close": "147.6902",
"6. volume": "18357944",
"7. dividend amount": "1.6600"
},
"2023-11-03": {
"1. open": "143.1900",
"2. high": "148.4450",
"3. low": "142.5800",
"4. close": "147.9000",
"5. adjusted close": "144.9392",
"6. volume": "22959464",
"7. dividend amount": "0.0000"
},
"2023-10-27": {
"1. open": "136.6300",
"2. high": "144.7000",
"3. low": "135.8700",
"4. close": "142.5200",
"5. adjusted close": "139.6669",
"6. volume": "30227448",
"7. dividend amount": "0.0000"
},
"2023-10-20": {
"1. open": "139.2800",
"2. high": "140.6200",
"3. low": "136.3100",
"4. close": "137.1600",
"5. adjusted close": "134.4142",
"6. volume": "21044049",
"7. dividend amount": "0.0000"
},
"2023-10-13": {
"1. open": "142.3000",
"2. high": "143.4150",
"3. low": "138.2700",
"4. close": "138.4600",
"5. adjusted close": "135.6882",
"6. volume": "16386334",
"7. dividend amount": "0.0000"
},
"2023-10-06": {
"1. open": "140.0400",
"2. high": "142.9400",
"3. low": "139.8600",
"4. close": "142.0300",
"5. adjusted close": "139.1867",
"6. volume": "15932918",
"7. dividend amount": "0.0000"
},
"2023-09-29": {
"1. open": "146.5700",
"2. high": "147.4300",
"3. low": "139.6100",
"4. close": "140.3000",
"5. adjusted close": "137.4913",
"6. volume": "23445425",
"7. dividend amount": "0.0000"
},
"2023-09-22": {
"1. open": "145.7700",
"2. high": "151.9299",
"3. low": "144.6600",
"4. close": "146.9100",
"5. adjusted close": "143.9690",
"6. volume": "23597168",
"7. dividend amount": "0.0000"
},
"2023-09-15": {
"1. open": "148.5700",
"2. high": "148.7800",
"3. low": "145.5300",
"4. close": "145.9900",
"5. adjusted close": "143.0674",
"6. volume": "19316647",
"7. dividend amount": "0.0000"
},
"2023-09-08": {
"1. open": "147.9100",
"2. high": "149.0000",
"3. low": "147.1200",
"4. close": "147.6800",
"5. adjusted close": "144.7236",
"6. volume": "13719451",
"7. dividend amount": "0.0000"
},
"2023-09-01": {
"1. open": "145.4100",
"2. high": "148.1000",
"3. low": "145.2100",
"4. close": "147.9400",
"5. adjusted close": "144.9784",
"6. volume": "15198607",
"7. dividend amount": "0.0000"
},
"2023-08-25": {
"1. open": "141.4200",
"2. high": "145.4700",
"3. low": "141.1100",
"4. close": "145.3500",
"5. adjusted close": "142.4403",
"6. volume": "15614989",
"7. dividend amount": "0.0000"
},
"2023-08-18": {
"1. open": "143.0500",
"2. high": "143.3650",
"3. low": "139.7600",
"4. close": "141.4100",
"5. adjusted close": "138.5791",
"6. volume": "18826007",
"7. dividend amount": "0.0000"
},
"2023-08-11": {
"1. open": "145.0000",
"2. high": "146.5000",
"3. low": "142.2050",
"4. close": "143.1200",
"5. adjusted close": "140.2549",
"6. volume": "19428470",
"7. dividend amount": "1.6600"
},
"2023-08-04": {
"1. open": "143.8100",
"2. high": "146.0900",
"3. low": "142.1700",
"4. close": "144.2400",
"5. adjusted close": "139.7247",
"6. volume": "24072830",
"7. dividend amount": "0.0000"
},
"2023-07-28": {
"1. open": "139.3500",
"2. high": "143.9500",
"3. low": "138.7788",
"4. close": "143.4500",
"5. adjusted close": "138.9594",
"6. volume": "24310886",
"7. dividend amount": "0.0000"
},
"2023-07-21": {
"1. open": "133.2600",
"2. high": "140.3200",
"3. low": "133.1000",
"4. close": "138.9400",
"5. adjusted close": "134.5906",
"6. volume": "29295540",
"7. dividend amount": "0.0000"
},
"2023-07-14": {
"1. open": "131.7600",
"2. high": "135.3300",
"3. low": "131.6950",
"4. close": "133.4000",
"5. adjusted close": "129.2240",
"6. volume": "15109770",
"7. dividend amount": "0.0000"
},
"2023-07-07": {
"1. open": "133.4200",
"2. high": "134.3500",
"3. low": "131.5500",
"4. close": "132.0800",
"5. adjusted close": "127.9453",
"6. volume": "10923840",
"7. dividend amount": "0.0000"
},
"2023-06-30": {
"1. open": "129.3900",
"2. high": "135.0300",
"3. low": "129.3100",
"4. close": "133.8100",
"5. adjusted close": "129.6212",
"6. volume": "18695850",
"7. dividend amount": "0.0000"
},
"2023-06-23": {
"1. open": "136.3600",
"2. high": "137.2300",
"3. low": "129.1800",
"4. close": "129.4300",
"5. adjusted close": "125.3783",
"6. volume": "27111509",
"7. dividend amount": "0.0000"
},
"2023-06-16": {
"1. open": "136.0000",
"2. high": "139.4690",
"3. low": "135.8216",
"4. close": "137.4800",
"5. adjusted close": "133.1763",
"6. volume": "24228597",
"7. dividend amount": "0.0000"
},
"2023-06-09": {
"1. open": "133.1200",
"2. high": "136.1000",
"3. low": "131.8800",
"4. close": "135.3000",
"5. adjusted close": "131.0645",
"6. volume": "21174178",
"7. dividend amount": "0.0000"
},
"2023-06-02": {
"1. open": "129.5600",
"2. high": "133.1200",
"3. low": "127.4600",
"4. close": "132.4200",
"5. adjusted close": "128.2747",
"6. volume": "24339245",
"7. dividend amount": "0.0000"
},
"2023-05-26": {
"1. open": "127.5000",
"2. high": "129.6600",
"3. low": "125.0100",
"4. close": "128.8900",
"5. adjusted close": "124.8552",
"6. volume": "21029979",
"7. dividend amount": "0.0000"
},
"2023-05-19": {
"1. open": "123.0000",
"2. high": "128.2900",
"3. low": "122.3400",
"4. close": "127.2600",
"5. adjusted close": "123.2762",
"6. volume": "18284524",
"7. dividend amount": "0.0000"
},
"2023-05-12": {
"1. open": "123.7600",
"2. high": "123.9200",
"3. low": "120.5500",
"4. close": "122.8400",
"5. adjusted close": "118.9946",
"6. volume": "20404364",
"7. dividend amount": "1.6600"
},
"2023-05-05": {
"1. open": "126.3500",
"2. high": "126.7500",
"3. low": "121.7563",
"4. close": "123.6500",
"5. adjusted close": "118.1605",
"6. volume": "21164660",
"7. dividend amount": "0.0000"
},
"2023-04-28": {
"1. open": "125.5500",
"2. high": "127.2500",
"3. low": "124.5600",
"4. close": "126.4100",
"5. adjusted close": "120.7979",
"6. volume": "20644224",
"7. dividend amount": "0.0000"
},
"2023-04-21": {
"1. open": "128.3000",
"2. high": "130.9800",
"3. low": "125.2700",
"4. close": "125.7300",
"5. adjusted close": "120.1481",
"6. volume": "30341128",
"7. dividend amount": "0.0000"
},
"2023-04-14": {
"1. open": "129.8300",
"2. high": "131.1050",
"3. low": "126.0000",
"4. close": "128.1400",
"5. adjusted close": "122.4511",
"6. volume": "19506500",
"7. dividend amount": "0.0000"
},
"2023-04-06": {
"1. open": "130.9700",
"2. high": "132.6100",
"3. low": "130.3150",
"4. close": "130.5000",
"5. adjusted close": "124.7064",
"6. volume": "13172262",
"7. dividend amount": "0.0000"
},
"2023-03-31": {
"1. open": "126.4700",
"2. high": "131.4800",
"3. low": "126.4700",
"4. close": "131.0900",
"5. adjusted close": "125.2702",
"6. volume": "20779522",
"7. dividend amount": "0.0000"
},
"2023-03-24": {
"1. open": "124.3100",
"2. high": "127.2150",
"3. low": "122.6000",
"4. close": "125.2900",
"5. adjusted close": "119.7277",
"6. volume": "20458253",
"7. dividend amount": "0.0000"
},
"2023-03-17": {
"1. open": "125.1500",
"2. high": "128.1900",
"3. low": "121.7100",
"4. close": "123.6900",
"5. adjusted close": "118.1987",
"6. volume": "66132690",
"7. dividend amount": "0.0000"
},
"2023-03-10": {
"1. open": "129.6400",
"2. high": "130.8600",
"3. low": "125.1300",
"4. close": "125.4500",
"5. adjusted close": "119.8806",
"6. volume": "20761401",
"7. dividend amount": "0.0000"
},
"2023-03-03": {
"1. open": "131.4200",
"2. high": "131.8700",
"3. low": "127.7100",
"4. close": "129.6400",
"5. adjusted close": "123.8845",
"6. volume": "17865677",
"7. dividend amount": "0.0000"
},
"2023-02-24": {
"1. open": "134.0000",
"2. high": "134.3850",
"3. low": "128.8600",
"4. close": "130.5700",
"5. adjusted close": "124.7733",
"6. volume": "14198950",
"7. dividend amount": "0.0000"
},
"2023-02-17": {
"1. open": "136.0000",
"2. high": "137.3900",
"3. low": "133.8900",
"4. close": "135.0200",
"5. adjusted close": "129.0257",
"6. volume": "16543870",
"7. dividend amount": "0.0000"
},
"2023-02-10": {
"1. open": "135.8300",
"2. high": "136.7400",
"3. low": "133.3400",
"4. close": "135.6000",
"5. adjusted close": "129.5799",
"6. volume": "22140989",
"7. dividend amount": "1.6500"
},
"2023-02-03": {
"1. open": "134.3200",
"2. high": "136.9500",
"3. low": "132.8000",
"4. close": "136.9400",
"5. adjusted close": "129.2658",
"6. volume": "27874571",
"7. dividend amount": "0.0000"
},
"2023-01-27": {
"1. open": "141.4000",
"2. high": "142.9850",
"3. low": "132.9800",
"4. close": "134.3900",
"5. adjusted close": "126.8587",
"6. volume": "43345140",
"7. dividend amount": "0.0000"
},
"2023-01-20": {
"1. open": "146.4200",
"2. high": "147.1800",
"3. low": "139.7500",
"4. close": "141.2000",
"5. adjusted close": "133.2870",
"6. volume": "21419368",
"7. dividend amount": "0.0000"
},
"2023-01-13": {
"1. open": "144.0800",
"2. high": "146.6600",
"3. low": "142.9000",
"4. close": "145.8900",
"5. adjusted close": "137.7142",
"6. volume": "14580596",
"7. dividend amount": "0.0000"
},
"2023-01-06": {
"1. open": "141.1000",
"2. high": "144.2500",
"3. low": "140.0100",
"4. close": "143.7000",
"5. adjusted close": "135.6469",
"6. volume": "13648755",
"7. dividend amount": "0.0000"
},
"2022-12-30": {
"1. open": "141.7300",
"2. high": "142.8100",
"3. low": "139.4500",
"4. close": "140.8900",
"5. adjusted close": "132.9944",
"6. volume": "10477419",
"7. dividend amount": "0.0000"
},
"2022-12-23": {
"1. open": "140.1600",
"2. high": "143.0900",
"3. low": "137.1950",
"4. close": "141.6500",
"5. adjusted close": "133.7118",
"6. volume": "19663576",
"7. dividend amount": "0.0000"
},
"2022-12-16": {
"1. open": "147.8200",
"2. high": "153.2100",
"3. low": "138.9700",
"4. close": "140.1600",
"5. adjusted close": "132.3053",
"6. volume": "33572382",
"7. dividend amount": "0.0000"
},
"2022-12-09": {
"1. open": "147.9400",
"2. high": "149.1530",
"3. low": "146.2900",
"4. close": "147.0500",
"5. adjusted close": "138.8092",
"6. volume": "15316930",
"7. dividend amount": "0.0000"
},
"2022-12-02": {
"1. open": "147.9800",
"2. high": "150.0100",
"3. low": "145.6700",
"4. close": "148.6700",
"5. adjusted close": "140.3384",
"6. volume": "20066941",
"7. dividend amount": "0.0000"
},
"2022-11-25": {
"1. open": "147.5500",
"2. high": "150.4600",
"3. low": "146.4500",
"4. close": "148.3700",
"5. adjusted close": "140.0552",
"6. volume": "16271883",
"7. dividend amount": "0.0000"
},
"2022-11-18": {
"1. open": "142.6300",
"2. high": "148.3100",
"3. low": "142.0000",
"4. close": "147.6400",
"5. adjusted close": "139.3661",
"6. volume": "22034930",
"7. dividend amount": "0.0000"
},
"2022-11-11": {
"1. open": "136.6400",
"2. high": "144.1300",
"3. low": "136.5100",
"4. close": "143.1700",
"5. adjusted close": "135.1466",
"6. volume": "25066114",
"7. dividend amount": "1.6500"
},
"2022-11-04": {
"1. open": "138.0600",
"2. high": "140.1700",
"3. low": "133.9700",
"4. close": "136.9600",
"5. adjusted close": "127.7504",
"6. volume": "22491556",
"7. dividend amount": "0.0000"
},
"2022-10-28": {
"1. open": "130.9000",
"2. high": "138.8615",
"3. low": "129.8500",
"4. close": "138.5100",
"5. adjusted close": "129.1962",
"6. volume": "26667185",
"7. dividend amount": "0.0000"
},
"2022-10-21": {
"1. open": "121.8000",
"2. high": "130.8450",
"3. low": "121.4300",
"4. close": "129.9000",
"5. adjusted close": "121.1652",
"6. volume": "37309868",
"7. dividend amount": "0.0000"
},
"2022-10-14": {
"1. open": "119.7900",
"2. high": "122.5400",
"3. low": "115.5450",
"4. close": "120.0400",
"5. adjusted close": "111.9682",
"6. volume": "22973512",
"7. dividend amount": "0.0000"
},
"2022-10-07": {
"1. open": "120.1600",
"2. high": "126.4600",
"3. low": "118.0700",
"4. close": "118.8200",
"5. adjusted close": "110.8302",
"6. volume": "21614952",
"7. dividend amount": "0.0000"
},
"2022-09-30": {
"1. open": "122.3000",
"2. high": "124.2600",
"3. low": "118.6100",
"4. close": "118.8100",
"5. adjusted close": "110.8209",
"6. volume": "22265241",
"7. dividend amount": "0.0000"
},
"2022-09-23": {
"1. open": "126.4900",
"2. high": "128.0600",
"3. low": "121.7400",
"4. close": "122.7100",
"5. adjusted close": "114.4586",
"6. volume": "19442664",
"7. dividend amount": "0.0000"
},
"2022-09-16": {
"1. open": "130.3300",
"2. high": "130.9900",
"3. low": "123.8300",
"4. close": "127.2700",
"5. adjusted close": "118.7120",
"6. volume": "27107187",
"7. dividend amount": "0.0000"
},
"2022-09-09": {
"1. open": "127.8000",
"2. high": "129.4900",
"3. low": "126.2800",
"4. close": "129.1900",
"5. adjusted close": "120.5029",
"6. volume": "12004834",
"7. dividend amount": "0.0000"
},
"2022-09-02": {
"1. open": "129.9900",
"2. high": "131.4200",
"3. low": "127.2400",
"4. close": "127.7900",
"5. adjusted close": "119.1970",
"6. volume": "15086608",
"7. dividend amount": "0.0000"
},
"2022-08-26": {
"1. open": "137.6500",
"2. high": "137.8500",
"3. low": "130.3400",
"4. close": "130.3800",
"5. adjusted close": "121.6129",
"6. volume": "16982107",
"7. dividend amount": "0.0000"
},
"2022-08-19": {
"1. open": "132.9600",
"2. high": "139.3400",
"3. low": "132.2400",
"4. close": "138.3700",
"5. adjusted close": "129.0656",
"6. volume": "17105977",
"7. dividend amount": "0.0000"
},
"2022-08-12": {
"1. open": "133.1000",
"2. high": "134.0900",
"3. low": "129.1200",
"4. close": "134.0100",
"5. adjusted close": "124.9988",
"6. volume": "17254110",
"7. dividend amount": "1.6500"
},
"2022-08-05": {
"1. open": "130.7500",
"2. high": "132.8620",
"3. low": "130.5100",
"4. close": "132.4800",
"5. adjusted close": "122.0167",
"6. volume": "17400572",
"7. dividend amount": "0.0000"
},
"2022-07-29": {
"1. open": "128.4400",
"2. high": "131.0000",
"3. low": "127.5800",
"4. close": "130.7900",
"5. adjusted close": "120.4601",
"6. volume": "22223785",
"7. dividend amount": "0.0000"
},
"2022-07-22": {
"1. open": "140.1500",
"2. high": "140.3100",
"3. low": "125.1300",
"4. close": "128.2500",
"5. adjusted close": "118.1207",
"6. volume": "66246811",
"7. dividend amount": "0.0000"
},
"2022-07-15": {
"1. open": "140.6200",
"2. high": "141.8700",
"3. low": "135.0200",
"4. close": "139.9200",
"5. adjusted close": "128.8690",
"6. volume": "21089228",
"7. dividend amount": "0.0000"
},
"2022-07-08": {
"1. open": "139.9700",
"2. high": "141.3250",
"3. low": "135.2700",
"4. close": "140.4700",
"5. adjusted close": "129.3756",
"6. volume": "16229131",
"7. dividend amount": "0.0000"
},
"2022-07-01": {
"1. open": "142.2600",
"2. high": "144.1550",
"3. low": "139.2600",
"4. close": "141.1200",
"5. adjusted close": "129.9743",
"6. volume": "21052787",
"7. dividend amount": "0.0000"
},
"2022-06-24": {
"1. open": "135.9000",
"2. high": "142.3700",
"3. low": "135.9000",
"4. close": "142.0600",
"5. adjusted close": "130.8400",
"6. volume": "23921844",
"7. dividend amount": "0.0000"
},
"2022-06-17": {
"1. open": "133.9700",
"2. high": "138.4500",
"3. low": "132.8500",
"4. close": "135.0200",
"5. adjusted close": "124.3560",
"6. volume": "34055621",
"7. dividend amount": "0.0000"
},
"2022-06-10": {
"1. open": "142.9800",
"2. high": "144.7300",
"3. low": "135.2500",
"4. close": "136.1900",
"5. adjusted close": "125.4336",
"6. volume": "18914084",
"7. dividend amount": "0.0000"
},
"2022-06-03": {
"1. open": "138.2000",
"2. high": "142.5794",
"3. low": "136.8100",
"4. close": "141.1800",
"5. adjusted close": "130.0295",
"6. volume": "19861566",
"7. dividend amount": "0.0000"
},
"2022-05-27": {
"1. open": "129.5000",
"2. high": "139.7394",
"3. low": "129.4200",
"4. close": "139.2700",
"5. adjusted close": "128.2704",
"6. volume": "19618090",
"7. dividend amount": "0.0000"
},
"2022-05-20": {
"1. open": "133.1000",
"2. high": "138.3700",
"3. low": "125.8000",
"4. close": "128.4800",
"5. adjusted close": "118.3326",
"6. volume": "27360441",
"7. dividend amount": "0.0000"
},
"2022-05-13": {
"1. open": "134.4100",
"2. high": "136.3450",
"3. low": "128.4300",
"4. close": "133.6000",
"5. adjusted close": "123.0482",
"6. volume": "31171489",
"7. dividend amount": "1.6500"
},
"2022-05-06": {
"1. open": "133.0000",
"2. high": "137.9900",
"3. low": "130.8900",
"4. close": "137.6700",
"5. adjusted close": "125.2594",
"6. volume": "27079586",
"7. dividend amount": "0.0000"
},
"2022-04-29": {
"1. open": "137.5900",
"2. high": "139.8700",
"3. low": "132.0000",
"4. close": "132.2100",
"5. adjusted close": "120.2916",
"6. volume": "24560464",
"7. dividend amount": "0.0000"
},
"2022-04-22": {
"1. open": "126.6000",
"2. high": "141.8800",
"3. low": "125.5300",
"4. close": "138.2500",
"5. adjusted close": "125.7871",
"6. volume": "47056765",
"7. dividend amount": "0.0000"
},
"2022-04-14": {
"1. open": "127.9500",
"2. high": "130.5800",
"3. low": "124.9100",
"4. close": "126.5600",
"5. adjusted close": "115.1510",
"6. volume": "15342641",
"7. dividend amount": "0.0000"
},
"2022-04-08": {
"1. open": "130.2600",
"2. high": "131.2300",
"3. low": "126.7300",
"4. close": "127.7300",
"5. adjusted close": "116.2155",
"6. volume": "16553021",
"7. dividend amount": "0.0000"
},
"2022-04-01": {
"1. open": "130.8200",
"2. high": "133.0800",
"3. low": "128.0600",
"4. close": "130.1500",
"5. adjusted close": "118.4173",
"6. volume": "19183786",
"7. dividend amount": "0.0000"
},
"2022-03-25": {
"1. open": "129.0000",
"2. high": "131.4000",
"3. low": "127.4000",
"4. close": "131.3500",
"5. adjusted close": "119.5092",
"6. volume": "15440952",
"7. dividend amount": "0.0000"
},
"2022-03-18": {
"1. open": "124.4500",
"2. high": "128.9300",
"3. low": "122.6850",
"4. close": "128.7600",
"5. adjusted close": "117.1526",
"6. volume": "22675632",
"7. dividend amount": "0.0000"
},
"2022-03-11": {
"1. open": "126.4700",
"2. high": "128.3450",
"3. low": "123.1250",
"4. close": "123.9600",
"5. adjusted close": "112.7853",
"6. volume": "23784887",
"7. dividend amount": "0.0000"
},
"2022-03-04": {
"1. open": "122.2100",
"2. high": "127.3500",
"3. low": "120.7000",
"4. close": "126.6200",
"5. adjusted close": "115.2055",
"6. volume": "26131658",
"7. dividend amount": "0.0000"
},
"2022-02-25": {
"1. open": "124.2000",
"2. high": "125.0000",
"3. low": "118.8100",
"4. close": "124.1800",
"5. adjusted close": "112.9855",
"6. volume": "20417161",
"7. dividend amount": "0.0000"
},
"2022-02-18": {
"1. open": "132.5900",
"2. high": "132.6500",
"3. low": "123.6100",
"4. close": "124.3500",
"5. adjusted close": "113.1402",
"6. volume": "26022824",
"7. dividend amount": "0.0000"
},
"2022-02-11": {
"1. open": "137.4500",
"2. high": "138.3500",
"3. low": "132.3800",
"4. close": "132.6900",
"5. adjusted close": "120.7284",
"6. volume": "23489144",
"7. dividend amount": "1.6400"
},
"2022-02-04": {
"1. open": "134.0900",
"2. high": "138.8200",
"3. low": "132.3000",
"4. close": "137.1500",
"5. adjusted close": "123.2722",
"6. volume": "27665550",
"7. dividend amount": "0.0000"
},
"2022-01-28": {
"1. open": "127.9900",
"2. high": "137.3361",
"3. low": "124.1930",
"4. close": "134.5000",
"5. adjusted close": "120.8903",
"6. volume": "52800401",
"7. dividend amount": "0.0000"
},
"2022-01-21": {
"1. open": "132.9500",
"2. high": "133.9000",
"3. low": "129.2700",
"4. close": "129.3500",
"5. adjusted close": "116.2614",
"6. volume": "20520487",
"7. dividend amount": "0.0000"
},
"2022-01-14": {
"1. open": "134.4700",
"2. high": "136.2000",
"3. low": "127.9700",
"4. close": "134.2100",
"5. adjusted close": "120.6297",
"6. volume": "32044685",
"7. dividend amount": "0.0000"
},
"2022-01-07": {
"1. open": "134.0700",
"2. high": "142.2000",
"3. low": "132.5100",
"4. close": "134.8300",
"5. adjusted close": "121.1869",
"6. volume": "36013766",
"7. dividend amount": "0.0000"
},
"2021-12-31": {
"1. open": "130.6300",
"2. high": "134.9900",
"3. low": "129.9500",
"4. close": "133.6600",
"5. adjusted close": "120.1353",
"6. volume": "18454937",
"7. dividend amount": "0.0000"
},
"2021-12-23": {
"1. open": "125.7200",
"2. high": "130.9600",
"3. low": "124.7000",
"4. close": "130.6300",
"5. adjusted close": "117.4119",
"6. volume": "17369625",
"7. dividend amount": "0.0000"
},
"2021-12-17": {
"1. open": "123.7600",
"2. high": "128.6400",
"3. low": "120.7900",
"4. close": "127.4000",
"5. adjusted close": "114.5087",
"6. volume": "35216850",
"7. dividend amount": "0.0000"
},
"2021-12-10": {
"1. open": "119.4000",
"2. high": "125.3300",
"3. low": "119.4000",
"4. close": "124.0900",
"5. adjusted close": "111.5337",
"6. volume": "25031512",
"7. dividend amount": "0.0000"
},
"2021-12-03": {
"1. open": "118.6200",
"2. high": "119.6100",
"3. low": "116.4500",
"4. close": "118.8400",
"5. adjusted close": "106.8149",
"6. volume": "36059651",
"7. dividend amount": "0.0000"
},
"2021-11-26": {
"1. open": "116.0000",
"2. high": "118.8100",
"3. low": "114.5600",
"4. close": "115.8100",
"5. adjusted close": "104.0915",
"6. volume": "17875027",
"7. dividend amount": "0.0000"
},
"2021-11-19": {
"1. open": "119.5400",
"2. high": "120.1600",
"3. low": "115.2700",
"4. close": "116.0500",
"5. adjusted close": "104.3072",
"6. volume": "24272797",
"7. dividend amount": "0.0000"
},
"2021-11-12": {
"1. open": "123.9850",
"2. high": "124.7800",
"3. low": "118.7800",
"4. close": "118.9600",
"5. adjusted close": "106.9228",
"6. volume": "29109912",
"7. dividend amount": "1.6400"
},
"2021-11-05": {
"1. open": "125.0500",
"2. high": "127.2900",
"3. low": "119.9000",
"4. close": "123.6100",
"5. adjusted close": "109.6147",
"6. volume": "29791780",
"7. dividend amount": "0.0000"
},
"2021-10-29": {
"1. open": "127.5300",
"2. high": "128.6500",
"3. low": "124.6200",
"4. close": "125.1000",
"5. adjusted close": "106.0574",
"6. volume": "34288134",
"7. dividend amount": "0.0000"
},
"2021-10-22": {
"1. open": "144.0000",
"2. high": "144.9400",
"3. low": "126.6110",
"4. close": "127.8800",
"5. adjusted close": "108.4142",
"6. volume": "59731582",
"7. dividend amount": "0.0000"
},
"2021-10-15": {
"1. open": "143.5000",
"2. high": "144.8500",
"3. low": "139.6600",
"4. close": "144.6100",
"5. adjusted close": "122.5976",
"6. volume": "16262687",
"7. dividend amount": "0.0000"
},
"2021-10-08": {
"1. open": "142.7400",
"2. high": "146.0000",
"3. low": "140.8900",
"4. close": "143.2200",
"5. adjusted close": "121.4192",
"6. volume": "27211291",
"7. dividend amount": "0.0000"
},
"2021-10-01": {
"1. open": "137.9600",
"2. high": "143.9700",
"3. low": "136.4400",
"4. close": "143.3200",
"5. adjusted close": "121.5039",
"6. volume": "23824191",
"7. dividend amount": "0.0000"
},
"2021-09-24": {
"1. open": "133.9000",
"2. high": "138.4800",
"3. low": "132.7800",
"4. close": "137.4900",
"5. adjusted close": "116.5614",
"6. volume": "18425230",
"7. dividend amount": "0.0000"
},
"2021-09-17": {
"1. open": "138.4000",
"2. high": "138.9900",
"3. low": "135.0500",
"4. close": "135.2300",
"5. adjusted close": "114.6454",
"6. volume": "20130213",
"7. dividend amount": "0.0000"
},
"2021-09-10": {
"1. open": "139.6500",
"2. high": "139.7900",
"3. low": "137.0000",
"4. close": "137.0200",
"5. adjusted close": "116.1629",
"6. volume": "13754250",
"7. dividend amount": "0.0000"
},
"2021-09-03": {
"1. open": "139.5000",
"2. high": "140.9400",
"3. low": "138.8150",
"4. close": "139.5800",
"5. adjusted close": "118.3332",
"6. volume": "13345045",
"7. dividend amount": "0.0000"
},
"2021-08-27": {
"1. open": "139.6200",
"2. high": "140.8000",
"3. low": "138.4000",
"4. close": "139.4100",
"5. adjusted close": "118.1891",
"6. volume": "12376600",
"7. dividend amount": "0.0000"
},
"2021-08-20": {
"1. open": "143.2300",
"2. high": "143.7400",
"3. low": "137.2100",
"4. close": "139.1100",
"5. adjusted close": "117.9348",
"6. volume": "16189007",
"7. dividend amount": "0.0000"
},
"2021-08-13": {
"1. open": "142.2000",
"2. high": "143.5800",
"3. low": "140.3400",
"4. close": "143.1800",
"5. adjusted close": "121.3852",
"6. volume": "18462255",
"7. dividend amount": "1.6400"
},
"2021-08-06": {
"1. open": "141.4500",
"2. high": "144.7000",
"3. low": "141.0300",
"4. close": "144.0900",
"5. adjusted close": "120.7547",
"6. volume": "16428567",
"7. dividend amount": "0.0000"
},
"2021-07-30": {
"1. open": "141.3900",
"2. high": "143.6400",
"3. low": "140.7900",
"4. close": "140.9600",
"5. adjusted close": "118.1316",
"6. volume": "16120616",
"7. dividend amount": "0.0000"
},
"2021-07-23": {
"1. open": "136.4500",
"2. high": "144.9200",
"3. low": "136.2089",
"4. close": "141.3400",
"5. adjusted close": "118.4501",
"6. volume": "34786264",
"7. dividend amount": "0.0000"
},
"2021-07-16": {
"1. open": "141.4300",
"2. high": "141.9599",
"3. low": "138.5900",
"4. close": "138.9000",
"5. adjusted close": "116.4052",
"6. volume": "18659679",
"7. dividend amount": "0.0000"
},
"2021-07-09": {
"1. open": "139.9900",
"2. high": "141.9800",
"3. low": "137.1000",
"4. close": "141.5200",
"5. adjusted close": "118.6009",
"6. volume": "21544898",
"7. dividend amount": "0.0000"
},
"2021-07-02": {
"1. open": "147.0100",
"2. high": "147.5000",
"3. low": "139.4600",
"4. close": "140.0200",
"5. adjusted close": "117.3438",
"6. volume": "29077036",
"7. dividend amount": "0.0000"
},
"2021-06-25": {
"1. open": "144.1100",
"2. high": "147.0700",
"3. low": "144.0600",
"4. close": "146.8400",
"5. adjusted close": "123.0593",
"6. volume": "17129373",
"7. dividend amount": "0.0000"
},
"2021-06-18": {
"1. open": "150.7100",
"2. high": "151.0300",
"3. low": "143.0400",
"4. close": "143.1200",
"5. adjusted close": "119.9418",
"6. volume": "23177438",
"7. dividend amount": "0.0000"
},
"2021-06-11": {
"1. open": "147.5500",
"2. high": "152.8400",
"3. low": "147.1700",
"4. close": "151.2800",
"5. adjusted close": "126.7803",
"6. volume": "22042806",
"7. dividend amount": "0.0000"
},
"2021-06-04": {
"1. open": "145.0000",
"2. high": "147.5500",
"3. low": "143.7500",
"4. close": "147.4200",
"5. adjusted close": "123.5454",
"6. volume": "12453017",
"7. dividend amount": "0.0000"
},
"2021-05-28": {
"1. open": "145.0600",
"2. high": "145.3900",
"3. low": "143.0400",
"4. close": "143.7400",
"5. adjusted close": "120.4614",
"6. volume": "18483838",
"7. dividend amount": "0.0000"
},
"2021-05-21": {
"1. open": "144.4400",
"2. high": "145.8000",
"3. low": "140.9200",
"4. close": "144.7400",
"5. adjusted close": "121.2994",
"6. volume": "20546126",
"7. dividend amount": "0.0000"
},
"2021-05-14": {
"1. open": "145.8000",
"2. high": "148.3800",
"3. low": "141.1400",
"4. close": "144.6800",
"5. adjusted close": "121.2491",
"6. volume": "27415665",
"7. dividend amount": "0.0000"
},
"2021-05-07": {
"1. open": "143.8100",
"2. high": "148.5150",
"3. low": "143.5500",
"4. close": "145.4600",
"5. adjusted close": "121.9028",
"6. volume": "31590796",
"7. dividend amount": "1.6400"
},
"2021-04-30": {
"1. open": "142.4200",
"2. high": "148.7400",
"3. low": "140.5500",
"4. close": "141.8800",
"5. adjusted close": "117.5770",
"6. volume": "25588990",
"7. dividend amount": "0.0000"
},
"2021-04-23": {
"1. open": "133.6000",
"2. high": "144.7400",
"3. low": "132.5800",
"4. close": "142.4300",
"5. adjusted close": "118.0328",
"6. volume": "47246234",
"7. dividend amount": "0.0000"
},
"2021-04-16": {
"1. open": "135.0200",
"2. high": "135.3700",
"3. low": "130.3800",
"4. close": "133.5900",
"5. adjusted close": "110.7070",
"6. volume": "26831249",
"7. dividend amount": "0.0000"
},
"2021-04-09": {
"1. open": "133.6400",
"2. high": "136.6900",
"3. low": "133.4000",
"4. close": "135.7300",
"5. adjusted close": "112.4804",
"6. volume": "19179860",
"7. dividend amount": "0.0000"
},
"2021-04-01": {
"1. open": "135.9800",
"2. high": "137.0700",
"3. low": "132.2700",
"4. close": "133.2300",
"5. adjusted close": "110.4087",
"6. volume": "18432506",
"7. dividend amount": "0.0000"
},
"2021-03-26": {
"1. open": "128.5000",
"2. high": "136.4800",
"3. low": "127.8900",
"4. close": "136.3800",
"5. adjusted close": "113.0191",
"6. volume": "23647858",
"7. dividend amount": "0.0000"
},
"2021-03-19": {
"1. open": "127.7700",
"2. high": "130.9950",
"3. low": "127.3400",
"4. close": "128.9000",
"5. adjusted close": "106.8204",
"6. volume": "28046462",
"7. dividend amount": "0.0000"
},
"2021-03-12": {
"1. open": "122.9900",
"2. high": "128.6400",
"3. low": "122.8800",
"4. close": "127.6100",
"5. adjusted close": "105.7513",
"6. volume": "29253064",
"7. dividend amount": "0.0000"
},
"2021-03-05": {
"1. open": "120.3500",
"2. high": "123.7500",
"3. low": "118.7550",
"4. close": "122.8300",
"5. adjusted close": "101.7901",
"6. volume": "32662092",
"7. dividend amount": "0.0000"
},
"2021-02-26": {
"1. open": "118.5000",
"2. high": "124.3500",
"3. low": "118.4400",
"4. close": "118.9300",
"5. adjusted close": "98.5581",
"6. volume": "30731807",
"7. dividend amount": "0.0000"
},
"2021-02-19": {
"1. open": "120.1500",
"2. high": "120.9400",
"3. low": "118.3800",
"4. close": "118.9900",
"5. adjusted close": "98.6079",
"6. volume": "22567552",
"7. divid