<?xml version="1.0" encoding="UTF-8"?>
<?xml-stylesheet type="text/xsl" href="oneyear.xsl"?>
<stockData symbol="GOOGL">
  <record date="03/17/2025" close="$164.29" volume="31184340" open="$165.03" high="$166.30" low="$163.67"/>
  <record date="03/14/2025" close="$165.49" volume="31995890" open="$163.27" high="$166.49" low="$162.45"/>
  <record date="03/13/2025" close="$162.76" volume="31756210" open="$166.035" high="$166.13" low="$162.11"/>
  <record date="03/12/2025" close="$167.11" volume="28372400" open="$166.58" high="$167.6399" low="$163.53"/>
  <record date="03/11/2025" close="$164.04" volume="39587410" open="$164.91" high="$166.75" low="$161.37"/>
  <record date="03/10/2025" close="$165.87" volume="43604030" open="$168.26" high="$168.46" low="$163.69"/>
  <record date="03/07/2025" close="$173.86" volume="27385810" open="$171.26" high="$174.97" low="$170.27"/>
  <record date="03/06/2025" close="$172.35" volume="28301950" open="$170.53" high="$174.81" low="$170.50"/>
  <record date="03/05/2025" close="$173.02" volume="30954920" open="$170.52" high="$173.78" low="$169.06"/>
  <record date="03/04/2025" close="$170.92" volume="45388000" open="$166.24" high="$173.2946" low="$165.80"/>
  <record date="03/03/2025" close="$167.01" volume="40770450" open="$171.925" high="$173.37" low="$165.93"/>
  <record date="02/28/2025" close="$170.28" volume="48130570" open="$168.68" high="$170.61" low="$166.77"/>
  <record date="02/27/2025" close="$168.50" volume="39991020" open="$173.99" high="$174.56" low="$167.94"/>
  <record date="02/26/2025" close="$172.73" volume="35431270" open="$175.07" high="$176.08" low="$171.5807"/>
  <record date="02/25/2025" close="$175.42" volume="41913410" open="$178.04" high="$178.74" low="$174.6939"/>
  <record date="02/24/2025" close="$179.25" volume="29854210" open="$181.99" high="$183.12" low="$178.885"/>
  <record date="02/21/2025" close="$179.66" volume="35199240" open="$185.15" high="$185.34" low="$179.08"/>
  <record date="02/20/2025" close="$184.56" volume="20441460" open="$184.80" high="$185.31" low="$182.72"/>
  <record date="02/19/2025" close="$185.27" volume="19549400" open="$184.07" high="$185.46" low="$183.59"/>
  <record date="02/18/2025" close="$183.77" volume="29916680" open="$185.60" high="$185.96" low="$181.7401"/>
  <record date="02/14/2025" close="$185.23" volume="20448440" open="$185.055" high="$186.40" low="$184.32"/>
  <record date="02/13/2025" close="$186.14" volume="21402520" open="$184.32" high="$186.28" low="$183.14"/>
  <record date="02/12/2025" close="$183.61" volume="22072560" open="$183.22" high="$185.11" low="$181.83"/>
  <record date="02/11/2025" close="$185.32" volume="21239520" open="$185.03" high="$186.94" low="$184.28"/>
  <record date="02/10/2025" close="$186.47" volume="23105650" open="$187.35" high="$188.20" low="$185.86"/>
  <record date="02/07/2025" close="$185.34" volume="49314960" open="$191.05" high="$191.18" low="$183.24"/>
  <record date="02/06/2025" close="$191.60" volume="29297440" open="$189.50" high="$192.10" low="$188.72"/>
  <record date="02/05/2025" close="$191.33" volume="70461770" open="$191.07" high="$192.75" low="$188.03"/>
  <record date="02/04/2025" close="$206.38" volume="43856430" open="$203.39" high="$207.05" low="$202.81"/>
  <record date="02/03/2025" close="$201.23" volume="27838350" open="$200.69" high="$203.75" low="$200.10"/>
  <record date="01/31/2025" close="$204.02" volume="32041950" open="$202.00" high="$205.48" low="$201.80"/>
  <record date="01/30/2025" close="$200.87" volume="24354680" open="$198.00" high="$201.40" low="$197.67"/>
  <record date="01/29/2025" close="$195.41" volume="18218260" open="$195.555" high="$196.785" low="$193.43"/>
  <record date="01/28/2025" close="$195.30" volume="24157930" open="$192.745" high="$195.48" low="$190.68"/>
  <record date="01/27/2025" close="$191.81" volume="41728890" open="$192.41" high="$196.88" low="$190.73"/>
  <record date="01/24/2025" close="$200.21" volume="23877520" open="$198.10" high="$200.90" low="$198.00"/>
  <record date="01/23/2025" close="$197.98" volume="26951360" open="$198.14" high="$200.30" low="$195.20"/>
  <record date="01/22/2025" close="$198.37" volume="26200620" open="$199.06" high="$200.48" low="$197.53"/>
  <record date="01/21/2025" close="$198.05" volume="29971290" open="$199.07" high="$202.29" low="$197.87"/>
  <record date="01/17/2025" close="$196.00" volume="27735090" open="$196.53" high="$197.23" low="$193.75"/>
  <record date="01/16/2025" close="$192.91" volume="17815430" open="$194.14" high="$195.48" low="$192.81"/>
  <record date="01/15/2025" close="$195.55" volume="21775970" open="$193.09" high="$196.36" low="$191.86"/>
  <record date="01/14/2025" close="$189.66" volume="17174850" open="$191.24" high="$191.98" low="$188.3082"/>
  <record date="01/13/2025" close="$191.01" volume="21823700" open="$190.07" high="$191.18" low="$187.36"/>
  <record date="01/10/2025" close="$192.04" volume="26665210" open="$194.295" high="$196.52" low="$190.31"/>
  <record date="01/08/2025" close="$193.95" volume="24864770" open="$192.57" high="$196.29" low="$192.38"/>
  <record date="01/07/2025" close="$195.49" volume="26487240" open="$197.11" high="$201.00" low="$194.60"/>
  <record date="01/06/2025" close="$196.87" volume="29563640" open="$193.98" high="$198.2222" low="$193.85"/>
  <record date="01/03/2025" close="$191.79" volume="18596160" open="$191.37" high="$193.21" low="$189.975"/>
  <record date="01/02/2025" close="$189.43" volume="20370830" open="$190.65" high="$192.00" low="$187.50"/>
  <record date="12/31/2024" close="$189.30" volume="17466920" open="$191.075" high="$191.96" low="$188.51"/>
  <record date="12/30/2024" close="$191.24" volume="14264660" open="$189.80" high="$192.55" low="$189.12"/>
  <record date="12/27/2024" close="$192.76" volume="18891360" open="$194.95" high="$195.32" low="$190.65"/>
  <record date="12/26/2024" close="$195.60" volume="12057210" open="$195.15" high="$196.748" low="$194.375"/>
  <record date="12/24/2024" close="$196.11" volume="10403260" open="$194.84" high="$196.11" low="$193.78"/>
  <record date="12/23/2024" close="$194.63" volume="25675010" open="$192.62" high="$195.10" low="$190.15"/>
  <record date="12/20/2024" close="$191.41" volume="63462930" open="$185.78" high="$192.89" low="$185.22"/>
  <record date="12/19/2024" close="$188.51" volume="32265240" open="$191.625" high="$193.03" low="$188.38"/>
  <record date="12/18/2024" close="$188.40" volume="34166070" open="$195.22" high="$197.00" low="$187.74"/>
  <record date="12/17/2024" close="$195.42" volume="43504030" open="$197.25" high="$201.42" low="$194.98"/>
  <record date="12/16/2024" close="$196.66" volume="44934900" open="$192.87" high="$199.00" low="$192.62"/>
  <record date="12/13/2024" close="$189.82" volume="25143500" open="$191.01" high="$192.73" low="$189.64"/>
  <record date="12/12/2024" close="$191.96" volume="34817490" open="$195.00" high="$195.18" low="$191.71"/>
  <record date="12/11/2024" close="$195.40" volume="67894070" open="$185.31" high="$195.61" low="$184.85"/>
  <record date="12/10/2024" close="$185.17" volume="54813020" open="$182.845" high="$186.36" low="$181.05"/>
  <record date="12/09/2024" close="$175.37" volume="25389630" open="$173.96" high="$176.26" low="$173.65"/>
  <record date="12/06/2024" close="$174.71" volume="21462390" open="$172.03" high="$175.08" low="$171.86"/>
  <record date="12/05/2024" close="$172.64" volume="21356240" open="$175.36" high="$176.06" low="$172.33"/>
  <record date="12/04/2024" close="$174.37" volume="31615140" open="$171.145" high="$174.91" low="$171.06"/>
  <record date="12/03/2024" close="$171.34" volume="22248710" open="$171.49" high="$172.68" low="$170.85"/>
  <record date="12/02/2024" close="$171.49" volume="23789080" open="$168.765" high="$172.075" low="$168.57"/>
  <record date="11/29/2024" close="$168.95" volume="14257240" open="$168.50" high="$169.43" low="$167.16"/>
  <record date="11/27/2024" close="$169.23" volume="19266510" open="$169.00" high="$169.4832" low="$168.02"/>
  <record date="11/26/2024" close="$169.12" volume="20486720" open="$167.63" high="$169.82" low="$167.58"/>
  <record date="11/25/2024" close="$167.65" volume="33135260" open="$166.09" high="$168.63" low="$165.6072"/>
  <record date="11/22/2024" close="$164.76" volume="38604590" open="$165.85" high="$166.46" low="$163.90"/>
  <record date="11/21/2024" close="$167.63" volume="59734380" open="$173.90" high="$174.13" low="$163.70"/>
  <record date="11/20/2024" close="$175.98" volume="18997110" open="$177.34" high="$177.675" low="$173.78"/>
  <record date="11/19/2024" close="$178.12" volume="23434930" open="$173.72" high="$178.87" low="$173.56"/>
  <record date="11/18/2024" close="$175.30" volume="20206610" open="$173.42" high="$175.438" low="$172.90"/>
  <record date="11/15/2024" close="$172.49" volume="32504650" open="$173.73" high="$174.14" low="$171.22"/>
  <record date="11/14/2024" close="$175.58" volume="31007460" open="$178.28" high="$178.82" low="$174.3218"/>
  <record date="11/13/2024" close="$178.88" volume="23184000" open="$180.46" high="$180.96" low="$178.54"/>
  <record date="11/12/2024" close="$181.62" volume="25134910" open="$179.82" high="$182.49" low="$179.39"/>
  <record date="11/11/2024" close="$180.35" volume="17450350" open="$178.58" high="$180.545" low="$178.47"/>
  <record date="11/08/2024" close="$178.35" volume="22006180" open="$180.645" high="$180.90" low="$178.08"/>
  <record date="11/07/2024" close="$180.75" volume="25352940" open="$177.41" high="$181.08" low="$177.19"/>
  <record date="11/06/2024" close="$176.51" volume="33695540" open="$173.80" high="$176.94" low="$173.50"/>
  <record date="11/05/2024" close="$169.74" volume="18242050" open="$169.43" high="$170.53" low="$168.84"/>
  <record date="11/04/2024" close="$169.24" volume="21492740" open="$169.93" high="$170.73" low="$168.011"/>
  <record date="11/01/2024" close="$171.29" volume="31796480" open="$170.07" high="$172.32" low="$168.88"/>
  <record date="10/31/2024" close="$171.11" volume="44768980" open="$173.13" high="$176.82" low="$171.00"/>
  <record date="10/30/2024" close="$174.46" volume="68890790" open="$180.68" high="$182.02" low="$174.0599"/>
  <record date="10/29/2024" close="$169.68" volume="42169030" open="$167.73" high="$170.38" low="$167.0896"/>
  <record date="10/28/2024" close="$166.72" volume="32138640" open="$168.75" high="$168.75" low="$163.95"/>
  <record date="10/25/2024" close="$165.27" volume="19828880" open="$163.67" high="$165.59" low="$163.42"/>
  <record date="10/24/2024" close="$162.72" volume="22412530" open="$162.83" high="$163.33" low="$161.01"/>
  <record date="10/23/2024" close="$162.78" volume="18280520" open="$164.76" high="$165.82" low="$161.925"/>
  <record date="10/22/2024" close="$165.14" volume="16568120" open="$162.98" high="$165.77" low="$162.98"/>
  <record date="10/21/2024" close="$164.07" volume="20946460" open="$162.95" high="$164.50" low="$162.62"/>
  <record date="10/18/2024" close="$163.42" volume="19757660" open="$163.19" high="$164.71" low="$163.08"/>
  <record date="10/17/2024" close="$162.93" volume="21453400" open="$165.73" high="$166.37" low="$162.76"/>
  <record date="10/16/2024" close="$165.16" volume="16406030" open="$164.53" high="$165.80" low="$163.74"/>
  <record date="10/15/2024" close="$165.46" volume="20247200" open="$165.785" high="$167.68" low="$164.625"/>
  <record date="10/14/2024" close="$164.96" volume="19016140" open="$163.64" high="$166.226" low="$163.40"/>
  <record date="10/11/2024" close="$163.24" volume="15344250" open="$162.13" high="$163.90" low="$161.235"/>
  <record date="10/10/2024" close="$162.08" volume="14144070" open="$160.87" high="$163.07" low="$160.395"/>
  <record date="10/09/2024" close="$161.86" volume="31181770" open="$163.45" high="$164.84" low="$159.74"/>
  <record date="10/08/2024" close="$164.38" volume="23072730" open="$163.94" high="$164.725" low="$162.87"/>
  <record date="10/07/2024" close="$162.98" volume="22463140" open="$167.72" high="$168.48" low="$162.75"/>
  <record date="10/04/2024" close="$167.06" volume="19093720" open="$168.06" high="$168.23" low="$165.48"/>
  <record date="10/03/2024" close="$165.86" volume="15073100" open="$164.41" high="$166.64" low="$163.923"/>
  <record date="10/02/2024" close="$165.86" volume="17760180" open="$166.42" high="$167.52" low="$164.73"/>
  <record date="10/01/2024" close="$166.99" volume="28338120" open="$167.685" high="$169.16" low="$164.58"/>
  <record date="09/30/2024" close="$165.85" volume="20481300" open="$163.32" high="$166.15" low="$163.26"/>
  <record date="09/27/2024" close="$163.95" volume="21101310" open="$162.81" high="$165.70" low="$162.6261"/>
  <record date="09/26/2024" close="$162.73" volume="20319340" open="$163.64" high="$164.08" low="$162.28"/>
  <record date="09/25/2024" close="$161.49" volume="18869200" open="$161.47" high="$162.81" low="$161.30"/>
  <record date="09/24/2024" close="$162.29" volume="23332150" open="$163.03" high="$163.2158" low="$160.69"/>
  <record date="09/23/2024" close="$161.85" volume="24150850" open="$164.35" high="$165.49" low="$161.67"/>
  <record date="09/20/2024" close="$163.59" volume="40896440" open="$163.50" high="$163.73" low="$162.06"/>
  <record date="09/19/2024" close="$162.14" volume="26587730" open="$163.71" high="$163.79" low="$161.34"/>
  <record date="09/18/2024" close="$159.81" volume="23677320" open="$159.86" high="$160.50" low="$158.595"/>
  <record date="09/17/2024" close="$159.32" volume="20715610" open="$159.02" high="$160.55" low="$158.375"/>
  <record date="09/16/2024" close="$158.06" volume="18379780" open="$157.31" high="$158.25" low="$156.60"/>
  <record date="09/13/2024" close="$157.46" volume="29591150" open="$155.43" high="$158.38" low="$155.21"/>
  <record date="09/12/2024" close="$154.69" volume="29695050" open="$153.80" high="$154.82" low="$152.65"/>
  <record date="09/11/2024" close="$151.16" volume="29607690" open="$149.92" high="$151.50" low="$147.52"/>
  <record date="09/10/2024" close="$148.66" volume="31118770" open="$150.45" high="$151.27" low="$148.34"/>
  <record date="09/09/2024" close="$148.71" volume="39260450" open="$152.51" high="$153.40" low="$147.215"/>
  <record date="09/06/2024" close="$150.92" volume="37912130" open="$157.30" high="$157.83" low="$150.55"/>
  <record date="09/05/2024" close="$157.24" volume="18688750" open="$156.30" high="$159.45" low="$155.9805"/>
  <record date="09/04/2024" close="$156.45" volume="19353760" open="$156.655" high="$159.00" low="$155.9616"/>
  <record date="09/03/2024" close="$157.36" volume="38945300" open="$161.72" high="$161.85" low="$156.48"/>
  <record date="08/30/2024" close="$163.38" volume="22123810" open="$162.615" high="$163.66" low="$161.6925"/>
  <record date="08/29/2024" close="$161.78" volume="19699770" open="$164.31" high="$165.97" low="$160.25"/>
  <record date="08/28/2024" close="$162.85" volume="16407440" open="$165.035" high="$165.60" low="$161.5284"/>
  <record date="08/27/2024" close="$164.68" volume="11821940" open="$165.835" high="$166.4426" low="$164.46"/>
  <record date="08/26/2024" close="$166.16" volume="14190420" open="$166.38" high="$167.55" low="$164.455"/>
  <record date="08/23/2024" close="$165.62" volume="13955740" open="$164.72" high="$166.18" low="$163.83"/>
  <record date="08/22/2024" close="$163.80" volume="22493280" open="$167.26" high="$167.59" low="$163.31"/>
  <record date="08/21/2024" close="$165.85" volume="22902000" open="$165.15" high="$166.85" low="$164.67"/>
  <record date="08/20/2024" close="$167.18" volume="18341530" open="$166.90" high="$168.64" low="$166.82"/>
  <record date="08/19/2024" close="$166.67" volume="22416190" open="$165.28" high="$166.69" low="$164.26"/>
  <record date="08/16/2024" close="$162.96" volume="24208650" open="$161.47" high="$165.06" low="$161.13"/>
  <record date="08/15/2024" close="$161.30" volume="31524250" open="$160.50" high="$161.635" low="$159.61"/>
  <record date="08/14/2024" close="$160.37" volume="40591130" open="$162.40" high="$163.22" low="$157.71"/>
  <record date="08/13/2024" close="$164.16" volume="18551690" open="$163.41" high="$164.73" low="$162.97"/>
  <record date="08/12/2024" close="$162.29" volume="15895290" open="$164.35" high="$164.90" low="$161.84"/>
  <record date="08/09/2024" close="$163.67" volume="28602290" open="$160.01" high="$163.79" low="$159.06"/>
  <record date="08/08/2024" close="$162.03" volume="25578840" open="$160.51" high="$163.69" low="$160.21"/>
  <record date="08/07/2024" close="$158.94" volume="25138570" open="$161.25" high="$162.98" low="$158.47"/>
  <record date="08/06/2024" close="$158.29" volume="49004560" open="$159.33" high="$160.57" low="$156.41"/>
  <record date="08/05/2024" close="$159.25" volume="53630670" open="$155.50" high="$164.43" low="$154.93"/>
  <record date="08/02/2024" close="$166.66" volume="29130100" open="$166.44" high="$168.51" low="$164.67"/>
  <record date="08/01/2024" close="$170.76" volume="24531390" open="$170.25" high="$174.05" low="$168.88"/>
  <record date="07/31/2024" close="$171.54" volume="25729090" open="$173.24" high="$174.245" low="$170.01"/>
  <record date="07/30/2024" close="$170.29" volume="18959690" open="$170.24" high="$171.2299" low="$168.44"/>
  <record date="07/29/2024" close="$169.53" volume="20293820" open="$168.83" high="$170.43" low="$167.99"/>
  <record date="07/26/2024" close="$167.00" volume="41336890" open="$167.15" high="$168.09" low="$164.06"/>
  <record date="07/25/2024" close="$167.28" volume="44851970" open="$172.52" high="$173.42" low="$167.19"/>
  <record date="07/24/2024" close="$172.63" volume="49585200" open="$173.60" high="$176.19" low="$171.82"/>
  <record date="07/23/2024" close="$181.79" volume="36352710" open="$182.05" high="$183.61" low="$181.54"/>
  <record date="07/22/2024" close="$181.67" volume="24100350" open="$180.59" high="$182.70" low="$180.23"/>
  <record date="07/19/2024" close="$177.66" volume="18881890" open="$178.88" high="$180.29" low="$177.13"/>
  <record date="07/18/2024" close="$177.69" volume="25315730" open="$181.93" high="$182.50" low="$176.47"/>
  <record date="07/17/2024" close="$181.02" volume="20734070" open="$182.965" high="$183.55" low="$179.90"/>
  <record date="07/16/2024" close="$183.92" volume="18290720" open="$187.36" high="$188.68" low="$183.3736"/>
  <record date="07/15/2024" close="$186.53" volume="16474040" open="$184.92" high="$188.24" low="$184.92"/>
  <record date="07/12/2024" close="$185.07" volume="22898410" open="$185.08" high="$187.11" low="$184.49"/>
  <record date="07/11/2024" close="$185.57" volume="25625780" open="$189.845" high="$190.86" low="$185.08"/>
  <record date="07/10/2024" close="$191.18" volume="15952450" open="$189.15" high="$191.75" low="$189.03"/>
  <record date="07/09/2024" close="$188.98" volume="15141310" open="$190.31" high="$191.36" low="$188.72"/>
  <record date="07/08/2024" close="$189.03" volume="21035890" open="$189.895" high="$190.17" low="$187.78"/>
  <record date="07/05/2024" close="$190.60" volume="20967450" open="$185.855" high="$190.86" low="$185.80"/>
  <record date="07/03/2024" close="$185.82" volume="10242130" open="$184.85" high="$186.09" low="$184.00"/>
  <record date="07/02/2024" close="$185.24" volume="17372490" open="$182.05" high="$185.57" low="$181.56"/>
  <record date="07/01/2024" close="$182.99" volume="16006130" open="$183.03" high="$183.88" low="$181.30"/>
  <record date="06/28/2024" close="$182.15" volume="29156640" open="$184.32" high="$185.13" low="$181.96"/>
  <record date="06/27/2024" close="$185.41" volume="18848880" open="$184.18" high="$186.05" low="$184.02"/>
  <record date="06/26/2024" close="$183.88" volume="19838970" open="$182.63" high="$184.51" low="$182.48"/>
  <record date="06/25/2024" close="$184.03" volume="23235590" open="$179.62" high="$184.29" low="$179.42"/>
  <record date="06/24/2024" close="$179.22" volume="18298010" open="$180.16" high="$180.89" low="$178.67"/>
  <record date="06/21/2024" close="$179.63" volume="58582740" open="$177.00" high="$180.85" low="$176.61"/>
  <record date="06/20/2024" close="$176.30" volume="20160090" open="$175.37" high="$177.29" low="$174.99"/>
  <record date="06/18/2024" close="$175.09" volume="21869860" open="$177.14" high="$177.385" low="$174.1042"/>
  <record date="06/17/2024" close="$177.24" volume="19618500" open="$175.46" high="$178.36" low="$174.81"/>
  <record date="06/14/2024" close="$176.79" volume="18063560" open="$174.22" high="$177.0623" low="$174.15"/>
  <record date="06/13/2024" close="$175.16" volume="20913300" open="$176.11" high="$176.74" low="$174.88"/>
  <record date="06/12/2024" close="$177.79" volume="27864740" open="$178.25" high="$180.41" low="$176.11"/>
  <record date="06/11/2024" close="$176.62" volume="21540580" open="$176.22" high="$176.84" low="$173.7701"/>
  <record date="06/10/2024" close="$175.01" volume="23779220" open="$174.97" high="$177.06" low="$172.76"/>
  <record date="06/07/2024" close="$174.46" volume="19661400" open="$177.05" high="$177.87" low="$174.30"/>
  <record date="06/06/2024" close="$176.73" volume="23251010" open="$175.895" high="$177.15" low="$175.75"/>
  <record date="06/05/2024" close="$175.41" volume="22068520" open="$175.20" high="$176.645" low="$173.9339"/>
  <record date="06/04/2024" close="$173.79" volume="26879600" open="$173.28" high="$173.845" low="$171.89"/>
  <record date="06/03/2024" close="$173.17" volume="27459120" open="$172.54" high="$174.525" low="$171.16"/>
  <record date="05/31/2024" close="$172.50" volume="37638880" open="$171.86" high="$173.06" low="$169.44"/>
  <record date="05/30/2024" close="$172.11" volume="22958680" open="$175.20" high="$175.22" low="$171.79"/>
  <record date="05/29/2024" close="$175.90" volume="23388690" open="$175.43" high="$176.836" low="$174.72"/>
  <record date="05/28/2024" close="$176.40" volume="20572160" open="$174.45" high="$177.27" low="$174.365"/>
  <record date="05/24/2024" close="$174.99" volume="16579440" open="$174.98" high="$175.77" low="$173.65"/>
  <record date="05/23/2024" close="$173.55" volume="21024940" open="$177.07" high="$178.25" low="$172.95"/>
  <record date="05/22/2024" close="$176.38" volume="17880040" open="$176.644" high="$177.15" low="$175.21"/>
  <record date="05/21/2024" close="$177.85" volume="16989370" open="$176.90" high="$178.15" low="$175.81"/>
  <record date="05/20/2024" close="$176.92" volume="22554400" open="$176.192" high="$178.77" low="$176.08"/>
  <record date="05/17/2024" close="$176.06" volume="24479260" open="$174.18" high="$176.265" low="$173.69"/>
  <record date="05/16/2024" close="$174.18" volume="27867950" open="$173.29" high="$175.115" low="$172.69"/>
  <record date="05/15/2024" close="$172.51" volume="26948370" open="$170.63" high="$172.65" low="$170.51"/>
  <record date="05/14/2024" close="$170.34" volume="25127140" open="$169.77" high="$171.25" low="$168.80"/>
  <record date="05/13/2024" close="$169.14" volume="31327600" open="$164.26" high="$169.28" low="$164.00"/>
  <record date="05/10/2024" close="$168.65" volume="29799930" open="$168.025" high="$169.85" low="$166.19"/>
  <record date="05/09/2024" close="$169.96" volume="15346700" open="$169.39" high="$170.69" low="$168.18"/>
  <record date="05/08/2024" close="$169.38" volume="19569150" open="$169.00" high="$170.15" low="$168.735"/>
  <record date="05/07/2024" close="$171.25" volume="28039700" open="$168.50" high="$171.76" low="$168.39"/>
  <record date="05/06/2024" close="$168.10" volume="21871280" open="$167.46" high="$168.14" low="$166.03"/>
  <record date="05/03/2024" close="$167.24" volume="34662430" open="$167.56" high="$167.96" low="$163.05"/>
  <record date="05/02/2024" close="$166.62" volume="24294550" open="$164.785" high="$166.73" low="$163.89"/>
  <record date="05/01/2024" close="$163.86" volume="33493150" open="$164.30" high="$167.12" low="$163.09"/>
  <record date="04/30/2024" close="$162.78" volume="33562860" open="$165.612" high="$168.10" low="$162.60"/>
  <record date="04/29/2024" close="$166.15" volume="45610020" open="$169.058" high="$169.55" low="$165.21"/>
  <record date="04/26/2024" close="$171.95" volume="64665300" open="$174.37" high="$174.71" low="$169.65"/>
  <record date="04/25/2024" close="$156.00" volume="57109730" open="$151.33" high="$156.49" low="$150.87"/>
  <record date="04/24/2024" close="$159.13" volume="22779110" open="$157.49" high="$159.565" low="$157.165"/>
  <record date="04/23/2024" close="$158.26" volume="21151570" open="$156.96" high="$158.97" low="$156.28"/>
  <record date="04/22/2024" close="$156.28" volume="26446210" open="$154.31" high="$157.64" low="$154.06"/>
  <record date="04/19/2024" close="$154.09" volume="32615640" open="$156.20" high="$156.36" low="$152.30"/>
  <record date="04/18/2024" close="$156.01" volume="19883040" open="$155.34" high="$156.94" low="$154.62"/>
  <record date="04/17/2024" close="$155.47" volume="21763130" open="$155.62" high="$157.08" low="$154.58"/>
  <record date="04/16/2024" close="$154.40" volume="20779500" open="$154.19" high="$155.65" low="$153.43"/>
  <record date="04/15/2024" close="$154.86" volume="27136470" open="$158.86" high="$159.24" low="$154.59"/>
  <record date="04/12/2024" close="$157.73" volume="25353750" open="$157.96" high="$160.2225" low="$157.14"/>
  <record date="04/11/2024" close="$159.41" volume="27166430" open="$156.91" high="$159.68" low="$156.46"/>
  <record date="04/10/2024" close="$156.14" volume="22838630" open="$156.21" high="$156.61" low="$154.68"/>
  <record date="04/09/2024" close="$156.60" volume="31113010" open="$156.085" high="$158.56" low="$155.19"/>
  <record date="04/08/2024" close="$154.85" volume="20701970" open="$152.78" high="$155.27" low="$152.61"/>
  <record date="04/05/2024" close="$152.50" volume="23459250" open="$150.03" high="$153.42" low="$149.60"/>
  <record date="04/04/2024" close="$150.53" volume="34724740" open="$153.50" high="$154.77" low="$150.45"/>
  <record date="04/03/2024" close="$154.92" volume="24704990" open="$153.60" high="$155.08" low="$152.73"/>
  <record date="04/02/2024" close="$154.56" volume="24585990" open="$153.50" high="$154.70" low="$152.15"/>
  <record date="04/01/2024" close="$155.49" volume="31730850" open="$150.69" high="$155.74" low="$150.61"/>
  <record date="03/28/2024" close="$150.93" volume="24485390" open="$150.85" high="$151.43" low="$150.17"/>
  <record date="03/27/2024" close="$150.87" volume="22879180" open="$151.18" high="$151.635" low="$148.90"/>
  <record date="03/26/2024" close="$150.67" volume="22149140" open="$150.22" high="$152.256" low="$149.98"/>
  <record date="03/25/2024" close="$150.07" volume="19229290" open="$149.94" high="$150.375" low="$147.82"/>
  <record date="03/22/2024" close="$150.77" volume="29211770" open="$149.12" high="$151.58" low="$148.98"/>
  <record date="03/21/2024" close="$147.60" volume="24755600" open="$149.47" high="$150.37" low="$146.9001"/>
  <record date="03/20/2024" close="$148.74" volume="21311500" open="$148.00" high="$148.86" low="$146.735"/>
  <record date="03/19/2024" close="$147.03" volume="24070440" open="$148.16" high="$148.7913" low="$146.08"/>
  <record date="03/18/2024" close="$147.68" volume="69273700" open="$148.61" high="$152.15" low="$147.17"/>
</stockData>
