{"ticker": "ABM", "overview": {"cik": "771497", "ticker": "ABM", "name": "ABM INDUSTRIES INC /DE/", "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "sic": "7340", "announcements": [{"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001225208-26-006655", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001964306-26-000321", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001225208-26-006611", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001964306-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006482", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005990", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001964306-26-000283", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0000771497-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-258367", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000086", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000069", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000514", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001193125-26-123385", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-10", "title": "Quarterly report", "accession": "0000771497-26-000001", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001193125-26-099334", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001225208-26-002722", "price_sensitive": false}, {"form": "3", "date": "2026-02-27", "title": "Initial insider holdings", "accession": "0001225208-26-002720", "price_sensitive": false}, {"form": "ARS", "date": "2026-02-13", "title": "Form ARS", "accession": "0001193125-26-050329", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-02-13", "title": "Form DEFA14A", "accession": "0001193125-26-050182", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-13", "title": "Proxy statement", "accession": "0001193125-26-050152", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001225208-26-001587", "price_sensitive": false}, {"form": "144", "date": "2026-02-09", "title": "Notice of proposed sale", "accession": "0001964306-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001193125-26-039443", "price_sensitive": true}, {"form": "4/A", "date": "2026-01-23", "title": "Form 4/A", "accession": "0001225208-26-000793", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001225208-26-000620", "price_sensitive": false}]}, "description": "ABM INDUSTRIES INC /DE/ trades as ABM on the NYSE and is registered in the United States, classified under Services-To Dwellings & Other Buildings (SIC 7340). Privy Trades holds 340 insider filings for the company, from January 2014 to July 2026. Across those, 12 insiders disclosed 1 open-market purchase totalling $247.90K against 42 sales totalling $24.54M. The most recent filing on record is dated 16 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 247904.955, "sell_n": 42, "sell_sum": 24544722.0422, "net": -24296817.0872, "insiders": 12, "first_date": "2014-01-09", "last_date": "2026-07-16"}, "metrics": {"ticker": "ABM", "has_prices": true, "as_of": "2026-08-07", "last": 48.54, "prev_close": 48.55, "change": -0.00999999999999801, "change_pct": -0.0002059732234809065, "session_volume": 323444.0, "vwap_5": 48.797629982336595, "vwap_20": 47.83938281064679, "vwap_60": 44.160296455998264, "vwap_250": 43.794577901098364, "high_52w": 49.36, "low_52w": 37.39, "avg_volume_20": 439484.25, "sessions": 400, "market_cap": {"value": 2843518002.42, "shares": 58580923.0, "as_of": "2026-06-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001225208-26-006655", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Raul Javier Valentin", "who_key": "VALENTIN RAUL JAVIER", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 78672.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Insider sells $79K of ABM", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826006655/0001225208-26-006655-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157844}, {"id": "0001225208-26-006611", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Dean A. Chin", "who_key": "CHIN DEAN A", "role": "SVP - Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 179346.0834, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Insider sells $179K of ABM", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826006611/0001225208-26-006611-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162164}, {"id": "0001225208-26-006482", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "David Marshall Orr", "who_key": "ORR DAVID MARSHALL", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24007.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CFO files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826006482/0001225208-26-006482-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0001225208-26-005990", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Scott B. Salmirs", "who_key": "SALMIRS SCOTT B", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2317012.1608, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CEO offloads $2.3M of ABM", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826005990/0001225208-26-005990-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "13DG-0002100119-26-000086", "src": "13DG", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "ABM Industries Inc /DE/", "who_key": "ABM INDUSTRIES INC /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "ABM INDUSTRIES INC /DE/ crosses 5% of ABM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/0002100119-26-000086-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000069", "src": "13DG", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "ABM Industries Inc /DE/", "who_key": "ABM INDUSTRIES INC /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "ABM INDUSTRIES INC /DE/ crosses 5% of ABM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/0002100121-26-000069-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0000102909-26-000514", "src": "13DG", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "ABM Industries Inc /DE/", "who_key": "ABM INDUSTRIES INC /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "ABM INDUSTRIES INC /DE/ adjusts its stake in ABM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/0000102909-26-000514-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}, {"id": "0001225208-26-001587", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Rene Jacobsen", "who_key": "JACOBSEN RENE", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 441063.22589999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Insider offloads $441K of ABM", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826001587/0001225208-26-001587-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383924}, {"id": "0001225208-26-000620", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Rene Jacobsen", "who_key": "JACOBSEN RENE", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1369319.3887999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Insider sells $1.4M of ABM", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000620/0001225208-26-000620-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422804}, {"id": "0001225208-26-000577", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Dean A. Chin", "who_key": "CHIN DEAN A", "role": "SVP - Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 115032.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000577/0001225208-26-000577-index.htm", "trade_date": "2026-01-10", "timestamp": "2026-01-10", "mins": 427124}, {"id": "0001225208-26-000578", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Rene Jacobsen", "who_key": "JACOBSEN RENE", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1540464.2999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000578/0001225208-26-000578-index.htm", "trade_date": "2026-01-10", "timestamp": "2026-01-10", "mins": 427124}, {"id": "0001225208-26-000579", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Miranda Rose Tolar", "who_key": "TOLAR MIRANDA ROSE", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 55639.049999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Insider files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000579/0001225208-26-000579-index.htm", "trade_date": "2026-01-10", "timestamp": "2026-01-10", "mins": 427124}, {"id": "0001225208-26-000580", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Sean Michael Mahoney", "who_key": "MAHONEY SEAN MICHAEL", "role": "EVP, President-Sales & Mktng", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 197038.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "President files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000580/0001225208-26-000580-index.htm", "trade_date": "2026-01-10", "timestamp": "2026-01-10", "mins": 427124}, {"id": "0001225208-26-000581", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Melanie Ruiz", "who_key": "Ruiz Melanie", "role": "EVP & Chief Information Office", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80173.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000581/0001225208-26-000581-index.htm", "trade_date": "2026-01-10", "timestamp": "2026-01-10", "mins": 427124}, {"id": "0001225208-26-000582", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "David Marshall Orr", "who_key": "ORR DAVID MARSHALL", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 144125.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CFO files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000582/0001225208-26-000582-index.htm", "trade_date": "2026-01-10", "timestamp": "2026-01-10", "mins": 427124}, {"id": "0001225208-26-000583", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Scott B. Salmirs", "who_key": "SALMIRS SCOTT B", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2323567.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CEO files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000583/0001225208-26-000583-index.htm", "trade_date": "2026-01-10", "timestamp": "2026-01-10", "mins": 427124}, {"id": "0001225208-26-000584", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Raul Javier Valentin", "who_key": "VALENTIN RAUL JAVIER", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 251157.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Insider files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000584/0001225208-26-000584-index.htm", "trade_date": "2026-01-10", "timestamp": "2026-01-10", "mins": 427124}, {"id": "0001225208-26-000793", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Rene Jacobsen", "who_key": "JACOBSEN RENE", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45002.829999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000793/0001225208-26-000793-index.htm", "trade_date": "2026-01-10", "timestamp": "2026-01-10", "mins": 427124}, {"id": "0001225208-26-002722", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Thomas James Gallo", "who_key": "Gallo Thomas James", "role": "EVP & Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 182379.88999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826002722/0001225208-26-002722-index.htm", "trade_date": "2026-01-10", "timestamp": "2026-01-10", "mins": 427124}, {"id": "0001225208-26-000522", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Quincy L. Allen", "who_key": "Allen Quincy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000522/0001225208-26-000522-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}, {"id": "0001225208-26-000523", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Leighanne G. Baker", "who_key": "BAKER LEIGHANNE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49219.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000523/0001225208-26-000523-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}, {"id": "0001225208-26-000524", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Carol Ann Clements", "who_key": "Clements Carol Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000524/0001225208-26-000524-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}, {"id": "0001225208-26-000525", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Donald F. Colleran", "who_key": "Colleran Donald F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52022.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000525/0001225208-26-000525-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}, {"id": "0001225208-26-000526", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "James David DeVries", "who_key": "DeVries James David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000526/0001225208-26-000526-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}, {"id": "0001225208-26-000527", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Thomas M. Gartland", "who_key": "Gartland Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000527/0001225208-26-000527-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}, {"id": "0001225208-26-000528", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Jill Golder", "who_key": "Golder Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49219.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000528/0001225208-26-000528-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}, {"id": "0001225208-26-000529", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Barry Hytinen", "who_key": "Hytinen Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000529/0001225208-26-000529-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}, {"id": "0001225208-26-000530", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Sudhakar Kesavan", "who_key": "Kesavan Sudhakar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 48344.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000530/0001225208-26-000530-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}, {"id": "0001225208-26-000531", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Winifred Markus Webb", "who_key": "Webb Winifred Markus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000531/0001225208-26-000531-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}, {"id": "0001225208-26-000551", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Art A. Garcia", "who_key": "GARCIA ART A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000551/0001225208-26-000551-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432884}], "recent_buys": [{"id": "0001225208-22-008071", "src": "INSIDERS", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "Joshua H. Feinberg", "who_key": "FEINBERG JOSHUA H", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 247904.955, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "President adds $248K of ABM", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520822008071/0001225208-22-008071-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309204}], "institutional": [{"id": "13DG-0002100119-26-000086", "src": "13DG", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "ABM Industries Inc /DE/", "who_key": "ABM INDUSTRIES INC /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "ABM INDUSTRIES INC /DE/ crosses 5% of ABM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/0002100119-26-000086-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000069", "src": "13DG", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "ABM Industries Inc /DE/", "who_key": "ABM INDUSTRIES INC /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "ABM INDUSTRIES INC /DE/ crosses 5% of ABM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/0002100121-26-000069-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0000102909-26-000514", "src": "13DG", "ticker": "ABM", "cik": "771497", "company": "ABM INDUSTRIES INC /DE/", "company_raw": "ABM INDUSTRIES INC /DE/", "who": "ABM Industries Inc /DE/", "who_key": "ABM INDUSTRIES INC /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "ABM INDUSTRIES INC /DE/ adjusts its stake in ABM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/771497/0000102909-26-000514-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ABM Industries Incorporated Common Stock", "new_value": "ABM INDUSTRIES INC /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000771497", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000771497", "applied": 1, "detected_at": "2026-09-10T03:13:04.644379"}]}, "key_people": [{"who": "Scott B. Salmirs", "who_key": "SALMIRS SCOTT B", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9916159.0502, "net": -9916159.0502, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2317012.1608, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826005990/0001225208-26-005990-index.htm"}, {"action": "SELL", "amount": 1941208.9515, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520825005219/0001225208-25-005219-index.htm"}, {"action": "SELL", "amount": 673434.235, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520825005120/0001225208-25-005120-index.htm"}, {"action": "SELL", "amount": 1379728.6, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520824007589/0001225208-24-007589-index.htm"}, {"action": "SELL", "amount": 1222455.0, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520824007414/0001225208-24-007414-index.htm"}, {"action": "SELL", "amount": 1250000.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520823011155/0001225208-23-011155-index.htm"}, {"action": "SELL", "amount": 680891.9469, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520823006525/0001225208-23-006525-index.htm"}, {"action": "SELL", "amount": 316203.75600000005, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520823004588/0001225208-23-004588-index.htm"}, {"action": "SELL", "amount": 135224.40000000002, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520823004198/0001225208-23-004198-index.htm"}], "latest": {"action": "SELL", "amount": 2317012.1608, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826005990/0001225208-26-005990-index.htm"}}, {"who": "Rene Jacobsen", "who_key": "JACOBSEN RENE", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6044192.9425, "net": -6044192.9425, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 441063.22589999996, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826001587/0001225208-26-001587-index.htm"}, {"action": "SELL", "amount": 1369319.3887999998, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826000620/0001225208-26-000620-index.htm"}, {"action": "SELL", "amount": 828570.975, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520825006616/0001225208-25-006616-index.htm"}, {"action": "SELL", "amount": 528369.319, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520825001547/0001225208-25-001547-index.htm"}, {"action": "SELL", "amount": 2066880.9156, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520824007461/0001225208-24-007461-index.htm"}, {"action": "SELL", "amount": 242463.91129999998, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520824004539/0001225208-24-004539-index.htm"}, {"action": "SELL", "amount": 288523.74330000003, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520823011330/0001225208-23-011330-index.htm"}, {"action": "SELL", "amount": 279001.4636, "date": "2023-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520823009527/0001225208-23-009527-index.htm"}], "latest": {"action": "SELL", "amount": 441063.22589999996, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826001587/0001225208-26-001587-index.htm"}}, {"who": "Henrik C. Slipsager", "who_key": "SLIPSAGER HENRIK C", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2252327.4880000004, "net": -2252327.4880000004, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1029195.8010000001, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000114036114006404/0001140361-14-006404-index.htm"}, {"action": "SELL", "amount": 130819.50000000001, "date": "2014-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000114036114005803/0001140361-14-005803-index.htm"}, {"action": "SELL", "amount": 411341.79949999996, "date": "2014-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000114036114002253/0001140361-14-002253-index.htm"}, {"action": "SELL", "amount": 680970.3875000001, "date": "2014-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000114036114001939/0001140361-14-001939-index.htm"}], "latest": {"action": "SELL", "amount": 1029195.8010000001, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000114036114006404/0001140361-14-006404-index.htm"}}, {"who": "Earl Ray Ellis", "who_key": "ELLIS EARL RAY", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2158313.8998000002, "net": -2158313.8998000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2158313.8998000002, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520824009335/0001225208-24-009335-index.htm"}], "latest": {"action": "SELL", "amount": 2158313.8998000002, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520824009335/0001225208-24-009335-index.htm"}}, {"who": "Dean A. Chin", "who_key": "CHIN DEAN A", "role": "SVP - Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1510200.2575, "net": -1510200.2575, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 179346.0834, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826006611/0001225208-26-006611-index.htm"}, {"action": "SELL", "amount": 164973.75, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520825008428/0001225208-25-008428-index.htm"}, {"action": "SELL", "amount": 224136.46409999998, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520825000682/0001225208-25-000682-index.htm"}, {"action": "SELL", "amount": 103529.40000000001, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520824007413/0001225208-24-007413-index.htm"}, {"action": "SELL", "amount": 245323.85, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520824004480/0001225208-24-004480-index.htm"}, {"action": "SELL", "amount": 134725.9, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520823001934/0001225208-23-001934-index.htm"}, {"action": "SELL", "amount": 115718.40000000001, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520823000583/0001225208-23-000583-index.htm"}, {"action": "SELL", "amount": 108403.0, "date": "2022-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520822011171/0001225208-22-011171-index.htm"}, {"action": "SELL", "amount": 58032.0, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520822009608/0001225208-22-009608-index.htm"}, {"action": "SELL", "amount": 176011.41, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520822006490/0001225208-22-006490-index.htm"}], "latest": {"action": "SELL", "amount": 179346.0834, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520826006611/0001225208-26-006611-index.htm"}}, {"who": "Andrea R. Newborn", "who_key": "NEWBORN ANDREA R", "role": "EVP/Gen. Counsel/Corp. Secty.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1039372.8, "net": -1039372.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 567675.0, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520824005498/0001225208-24-005498-index.htm"}, {"action": "SELL", "amount": 471697.8, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520823011156/0001225208-23-011156-index.htm"}], "latest": {"action": "SELL", "amount": 567675.0, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520824005498/0001225208-24-005498-index.htm"}}, {"who": "Sean Michael Mahoney", "who_key": "MAHONEY SEAN MICHAEL", "role": "EVP, President-Sales & Mktng", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 756964.0616, "net": -756964.0616, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 638167.2814, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520825004938/0001225208-25-004938-index.htm"}, {"action": "SELL", "amount": 118796.78020000001, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520825004833/0001225208-25-004833-index.htm"}], "latest": {"action": "SELL", "amount": 638167.2814, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000122520825004938/0001225208-25-004938-index.htm"}}, {"who": "David L. Farwell", "who_key": "FARWELL DAVID L", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 284752.6176, "net": -284752.6176, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111183.5826, "date": "2014-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000114036114002251/0001140361-14-002251-index.htm"}, {"action": "SELL", "amount": 173569.035, "date": "2014-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000114036114001702/0001140361-14-001702-index.htm"}], "latest": {"action": "SELL", "amount": 111183.5826, "date": "2014-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771497/000114036114002251/0001140361-14-002251-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001225208-26-006655", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001964306-26-000321", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001225208-26-006611", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001964306-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006482", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005990", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001964306-26-000283", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0000771497-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-258367", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000086", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000069", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000514", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001193125-26-123385", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-10", "title": "Quarterly report", "accession": "0000771497-26-000001", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001193125-26-099334", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001225208-26-002722", "price_sensitive": false}, {"form": "3", "date": "2026-02-27", "title": "Initial insider holdings", "accession": "0001225208-26-002720", "price_sensitive": false}, {"form": "ARS", "date": "2026-02-13", "title": "Form ARS", "accession": "0001193125-26-050329", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-02-13", "title": "Form DEFA14A", "accession": "0001193125-26-050182", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-13", "title": "Proxy statement", "accession": "0001193125-26-050152", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001225208-26-001587", "price_sensitive": false}, {"form": "144", "date": "2026-02-09", "title": "Notice of proposed sale", "accession": "0001964306-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001193125-26-039443", "price_sensitive": true}, {"form": "4/A", "date": "2026-01-23", "title": "Form 4/A", "accession": "0001225208-26-000793", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001225208-26-000620", "price_sensitive": false}], "performance": {"ticker": "ABM", "has_prices": true, "summary": {"n": 1, "avg": 0.24781491002570696, "win_rate": 1.0, "best": 0.24781491002570696, "worst": 0.24781491002570696, "as_of": "2026-08-07"}, "buys": [{"who": "FEINBERG JOSHUA H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 247904.955, "date": "2022-06-13", "score": 50.4, "ref_price": 38.9, "return": 0.24781491002570696}]}, "price_series": [{"date": "2016-08-08", "close": 37.1, "volume": 80874.0}, {"date": "2016-08-09", "close": 37.2, "volume": 179408.0}, {"date": "2016-08-10", "close": 37.61, "volume": 134178.0}, {"date": "2016-08-11", "close": 38.01, "volume": 189763.0}, {"date": "2016-08-12", "close": 37.73, "volume": 115653.0}, {"date": "2016-08-15", "close": 38.12, "volume": 109150.0}, {"date": "2016-08-16", "close": 37.99, "volume": 169847.0}, {"date": "2016-08-17", "close": 37.89, "volume": 210515.0}, {"date": "2016-08-18", "close": 37.92, "volume": 169860.0}, {"date": "2016-08-19", "close": 37.84, "volume": 215426.0}, {"date": "2016-08-22", "close": 38.21, "volume": 199468.0}, {"date": "2016-08-23", "close": 38.35, "volume": 168056.0}, {"date": "2016-08-24", "close": 38.15, "volume": 167192.0}, {"date": "2016-08-25", "close": 38.25, "volume": 208516.0}, {"date": "2016-08-26", "close": 38.03, "volume": 163932.0}, {"date": "2016-08-29", "close": 38.03, "volume": 135341.0}, {"date": "2016-08-30", "close": 38.4, "volume": 196311.0}, {"date": "2016-08-31", "close": 38.43, "volume": 200448.0}, {"date": "2016-09-01", "close": 38.66, "volume": 148212.0}, {"date": "2016-09-02", "close": 38.91, "volume": 222502.0}, {"date": "2016-09-06", "close": 38.99, "volume": 234126.0}, {"date": "2016-09-07", "close": 38.65, "volume": 413594.0}, {"date": "2016-09-08", "close": 40.42, "volume": 779656.0}, {"date": "2016-09-09", "close": 38.58, "volume": 350768.0}, {"date": "2016-09-12", "close": 38.76, "volume": 254232.0}, {"date": "2016-09-13", "close": 38.77, "volume": 323717.0}, {"date": "2016-09-14", "close": 39.01, "volume": 273631.0}, {"date": "2016-09-15", "close": 39.42, "volume": 154083.0}, {"date": "2016-09-16", "close": 39.11, "volume": 377405.0}, {"date": "2016-09-19", "close": 38.95, "volume": 252092.0}, {"date": "2016-09-20", "close": 38.6, "volume": 407046.0}, {"date": "2016-09-21", "close": 39.36, "volume": 259242.0}, {"date": "2016-09-22", "close": 40.0, "volume": 259023.0}, {"date": "2016-09-23", "close": 39.72, "volume": 187898.0}, {"date": "2016-09-26", "close": 39.55, "volume": 205884.0}, {"date": "2016-09-27", "close": 39.4, "volume": 379601.0}, {"date": "2016-09-28", "close": 39.69, "volume": 178256.0}, {"date": "2016-09-29", "close": 39.33, "volume": 148398.0}, {"date": "2016-09-30", "close": 39.7, "volume": 267396.0}, {"date": "2016-10-03", "close": 40.04, "volume": 351542.0}, {"date": "2016-10-04", "close": 39.23, "volume": 205656.0}, {"date": "2016-10-05", "close": 39.1, "volume": 196057.0}, {"date": "2016-10-06", "close": 39.26, "volume": 150058.0}, {"date": "2016-10-07", "close": 38.78, "volume": 222311.0}, {"date": "2016-10-10", "close": 38.8, "volume": 153492.0}, {"date": "2016-10-11", "close": 38.21, "volume": 220967.0}, {"date": "2016-10-12", "close": 38.07, "volume": 352789.0}, {"date": "2016-10-13", "close": 38.08, "volume": 484391.0}, {"date": "2016-10-14", "close": 37.82, "volume": 202068.0}, {"date": "2016-10-17", "close": 37.87, "volume": 326059.0}, {"date": "2016-10-18", "close": 38.12, "volume": 174690.0}, {"date": "2016-10-19", "close": 37.86, "volume": 208142.0}, {"date": "2016-10-20", "close": 38.01, "volume": 143881.0}, {"date": "2016-10-21", "close": 37.98, "volume": 196102.0}, {"date": "2016-10-24", "close": 38.74, "volume": 198495.0}, {"date": "2016-10-25", "close": 38.47, "volume": 112665.0}, {"date": "2016-10-26", "close": 38.35, "volume": 122967.0}, {"date": "2016-10-27", "close": 38.29, "volume": 121169.0}, {"date": "2016-10-28", "close": 38.59, "volume": 147893.0}, {"date": "2016-10-31", "close": 39.08, "volume": 283172.0}, {"date": "2016-11-01", "close": 38.58, "volume": 351949.0}, {"date": "2016-11-02", "close": 38.22, "volume": 192775.0}, {"date": "2016-11-03", "close": 38.3, "volume": 155709.0}, {"date": "2016-11-04", "close": 38.29, "volume": 149247.0}, {"date": "2016-11-07", "close": 39.0, "volume": 169349.0}, {"date": "2016-11-08", "close": 39.38, "volume": 158304.0}, {"date": "2016-11-09", "close": 40.28, "volume": 349926.0}, {"date": "2016-11-10", "close": 41.44, "volume": 465993.0}, {"date": "2016-11-11", "close": 41.94, "volume": 627415.0}, {"date": "2016-11-14", "close": 42.93, "volume": 450840.0}, {"date": "2016-11-15", "close": 43.59, "volume": 234607.0}, {"date": "2016-11-16", "close": 42.52, "volume": 377019.0}, {"date": "2016-11-17", "close": 43.01, "volume": 277520.0}, {"date": "2016-11-18", "close": 43.88, "volume": 298735.0}, {"date": "2016-11-21", "close": 44.33, "volume": 251740.0}, {"date": "2016-11-22", "close": 44.42, "volume": 307570.0}, {"date": "2016-11-23", "close": 44.03, "volume": 376153.0}, {"date": "2016-11-25", "close": 44.34, "volume": 164671.0}, {"date": "2016-11-28", "close": 44.31, "volume": 286558.0}, {"date": "2016-11-29", "close": 44.78, "volume": 292496.0}, {"date": "2016-11-30", "close": 44.0, "volume": 328455.0}, {"date": "2016-12-01", "close": 43.06, "volume": 508750.0}, {"date": "2016-12-02", "close": 43.57, "volume": 231709.0}, {"date": "2016-12-05", "close": 44.22, "volume": 275214.0}, {"date": "2016-12-06", "close": 42.86, "volume": 520344.0}, {"date": "2016-12-07", "close": 43.01, "volume": 404547.0}, {"date": "2016-12-08", "close": 42.95, "volume": 601564.0}, {"date": "2016-12-09", "close": 43.01, "volume": 661219.0}, {"date": "2016-12-12", "close": 42.88, "volume": 566880.0}, {"date": "2016-12-13", "close": 42.92, "volume": 722754.0}, {"date": "2016-12-14", "close": 39.51, "volume": 2668142.0}, {"date": "2016-12-15", "close": 39.7, "volume": 1135199.0}, {"date": "2016-12-16", "close": 40.05, "volume": 1514934.0}, {"date": "2016-12-19", "close": 40.27, "volume": 534614.0}, {"date": "2016-12-20", "close": 40.78, "volume": 550504.0}, {"date": "2016-12-21", "close": 40.47, "volume": 327930.0}, {"date": "2016-12-22", "close": 40.41, "volume": 368233.0}, {"date": "2016-12-23", "close": 40.14, "volume": 357172.0}, {"date": "2016-12-27", "close": 40.58, "volume": 361282.0}, {"date": "2016-12-28", "close": 40.42, "volume": 418730.0}, {"date": "2016-12-29", "close": 40.78, "volume": 469347.0}, {"date": "2016-12-30", "close": 40.84, "volume": 355891.0}, {"date": "2017-01-03", "close": 40.8, "volume": 548692.0}, {"date": "2017-01-04", "close": 41.44, "volume": 433651.0}, {"date": "2017-01-05", "close": 40.57, "volume": 457090.0}, {"date": "2017-01-06", "close": 39.81, "volume": 537157.0}, {"date": "2017-01-09", "close": 39.41, "volume": 332593.0}, {"date": "2017-01-10", "close": 39.57, "volume": 320579.0}, {"date": "2017-01-11", "close": 40.21, "volume": 313635.0}, {"date": "2017-01-12", "close": 39.77, "volume": 218367.0}, {"date": "2017-01-13", "close": 40.47, "volume": 314737.0}, {"date": "2017-01-17", "close": 39.79, "volume": 300337.0}, {"date": "2017-01-18", "close": 39.85, "volume": 387838.0}, {"date": "2017-01-19", "close": 39.38, "volume": 446435.0}, {"date": "2017-01-20", "close": 39.64, "volume": 364822.0}, {"date": "2017-01-23", "close": 39.46, "volume": 337895.0}, {"date": "2017-01-24", "close": 40.48, "volume": 405824.0}, {"date": "2017-01-25", "close": 40.68, "volume": 993817.0}, {"date": "2017-01-26", "close": 40.96, "volume": 771312.0}, {"date": "2017-01-27", "close": 41.37, "volume": 559374.0}, {"date": "2017-01-30", "close": 40.59, "volume": 661161.0}, {"date": "2017-01-31", "close": 40.39, "volume": 3798269.0}, {"date": "2017-02-01", "close": 40.14, "volume": 467984.0}, {"date": "2017-02-02", "close": 40.03, "volume": 294738.0}, {"date": "2017-02-03", "close": 40.86, "volume": 303368.0}, {"date": "2017-02-06", "close": 40.4, "volume": 308070.0}, {"date": "2017-02-07", "close": 40.19, "volume": 435679.0}, {"date": "2017-02-08", "close": 39.9, "volume": 354236.0}, {"date": "2017-02-09", "close": 40.29, "volume": 352522.0}, {"date": "2017-02-10", "close": 40.56, "volume": 249697.0}, {"date": "2017-02-13", "close": 40.82, "volume": 306688.0}, {"date": "2017-02-14", "close": 40.35, "volume": 230061.0}, {"date": "2017-02-15", "close": 40.41, "volume": 338048.0}, {"date": "2017-02-16", "close": 40.87, "volume": 366153.0}, {"date": "2017-02-17", "close": 40.39, "volume": 226195.0}, {"date": "2017-02-21", "close": 40.8, "volume": 169991.0}, {"date": "2017-02-22", "close": 41.04, "volume": 159462.0}, {"date": "2017-02-23", "close": 41.1, "volume": 180220.0}, {"date": "2017-02-24", "close": 41.09, "volume": 178271.0}, {"date": "2017-02-27", "close": 41.58, "volume": 240983.0}, {"date": "2017-02-28", "close": 40.79, "volume": 345419.0}, {"date": "2017-03-01", "close": 41.15, "volume": 712257.0}, {"date": "2017-03-02", "close": 41.19, "volume": 439409.0}, {"date": "2017-03-03", "close": 40.81, "volume": 295447.0}, {"date": "2017-03-06", "close": 40.47, "volume": 481942.0}, {"date": "2017-03-07", "close": 40.22, "volume": 556984.0}, {"date": "2017-03-08", "close": 42.5, "volume": 933260.0}, {"date": "2017-03-09", "close": 42.35, "volume": 666470.0}, {"date": "2017-03-10", "close": 43.25, "volume": 500940.0}, {"date": "2017-03-13", "close": 43.62, "volume": 309739.0}, {"date": "2017-03-14", "close": 43.51, "volume": 300471.0}, {"date": "2017-03-15", "close": 44.3, "volume": 345906.0}, {"date": "2017-03-16", "close": 44.43, "volume": 212789.0}, {"date": "2017-03-17", "close": 44.55, "volume": 587980.0}, {"date": "2017-03-20", "close": 44.02, "volume": 229530.0}, {"date": "2017-03-21", "close": 43.44, "volume": 281393.0}, {"date": "2017-03-22", "close": 43.3, "volume": 240285.0}, {"date": "2017-03-23", "close": 43.41, "volume": 291720.0}, {"date": "2017-03-24", "close": 43.26, "volume": 289148.0}, {"date": "2017-03-27", "close": 43.31, "volume": 266259.0}, {"date": "2017-03-28", "close": 43.15, "volume": 352307.0}, {"date": "2017-03-29", "close": 43.0, "volume": 228013.0}, {"date": "2017-03-30", "close": 43.45, "volume": 329064.0}, {"date": "2017-03-31", "close": 43.6, "volume": 253068.0}, {"date": "2017-04-03", "close": 42.44, "volume": 341421.0}, {"date": "2017-04-04", "close": 42.54, "volume": 227200.0}, {"date": "2017-04-05", "close": 41.91, "volume": 284433.0}, {"date": "2017-04-06", "close": 42.1, "volume": 237757.0}, {"date": "2017-04-07", "close": 41.9, "volume": 360442.0}, {"date": "2017-04-10", "close": 41.86, "volume": 325025.0}, {"date": "2017-04-11", "close": 42.32, "volume": 189075.0}, {"date": "2017-04-12", "close": 42.45, "volume": 569332.0}, {"date": "2017-04-13", "close": 41.97, "volume": 468290.0}, {"date": "2017-04-17", "close": 42.21, "volume": 251294.0}, {"date": "2017-04-18", "close": 42.65, "volume": 228038.0}, {"date": "2017-04-19", "close": 42.65, "volume": 231348.0}, {"date": "2017-04-20", "close": 43.03, "volume": 215978.0}, {"date": "2017-04-21", "close": 43.07, "volume": 237294.0}, {"date": "2017-04-24", "close": 43.54, "volume": 227307.0}, {"date": "2017-04-25", "close": 43.63, "volume": 216400.0}, {"date": "2017-04-26", "close": 43.59, "volume": 307687.0}, {"date": "2017-04-27", "close": 43.5, "volume": 239161.0}, {"date": "2017-04-28", "close": 43.19, "volume": 742710.0}, {"date": "2017-05-01", "close": 43.39, "volume": 258755.0}, {"date": "2017-05-02", "close": 43.53, "volume": 171200.0}, {"date": "2017-05-03", "close": 43.41, "volume": 156088.0}, {"date": "2017-05-04", "close": 43.51, "volume": 149367.0}, {"date": "2017-05-05", "close": 43.61, "volume": 227170.0}, {"date": "2017-05-08", "close": 43.08, "volume": 169354.0}, {"date": "2017-05-09", "close": 43.2, "volume": 205962.0}, {"date": "2017-05-10", "close": 43.03, "volume": 382625.0}, {"date": "2017-05-11", "close": 42.5, "volume": 288611.0}, {"date": "2017-05-12", "close": 42.24, "volume": 185378.0}, {"date": "2017-05-15", "close": 42.5, "volume": 144779.0}, {"date": "2017-05-16", "close": 42.01, "volume": 214056.0}, {"date": "2017-05-17", "close": 41.43, "volume": 197684.0}, {"date": "2017-05-18", "close": 41.42, "volume": 161940.0}, {"date": "2017-05-19", "close": 41.29, "volume": 239056.0}, {"date": "2017-05-22", "close": 41.73, "volume": 154260.0}, {"date": "2017-05-23", "close": 42.07, "volume": 157154.0}, {"date": "2017-05-24", "close": 42.1, "volume": 157065.0}, {"date": "2017-05-25", "close": 42.3, "volume": 314941.0}, {"date": "2017-05-26", "close": 42.19, "volume": 189734.0}, {"date": "2017-05-30", "close": 42.37, "volume": 159877.0}, {"date": "2017-05-31", "close": 43.04, "volume": 328579.0}, {"date": "2017-06-01", "close": 43.83, "volume": 251318.0}, {"date": "2017-06-02", "close": 44.28, "volume": 209589.0}, {"date": "2017-06-05", "close": 43.68, "volume": 266259.0}, {"date": "2017-06-06", "close": 42.95, "volume": 264864.0}, {"date": "2017-06-07", "close": 42.9, "volume": 380341.0}, {"date": "2017-06-08", "close": 43.99, "volume": 754267.0}, {"date": "2017-06-09", "close": 43.05, "volume": 515684.0}, {"date": "2017-06-12", "close": 40.68, "volume": 637954.0}, {"date": "2017-06-13", "close": 41.4, "volume": 448466.0}, {"date": "2017-06-14", "close": 40.89, "volume": 328838.0}, {"date": "2017-06-15", "close": 41.17, "volume": 324973.0}, {"date": "2017-06-16", "close": 41.77, "volume": 735559.0}, {"date": "2017-06-19", "close": 41.63, "volume": 234996.0}, {"date": "2017-06-20", "close": 41.46, "volume": 235293.0}, {"date": "2017-06-21", "close": 41.44, "volume": 213376.0}, {"date": "2017-06-22", "close": 41.52, "volume": 221104.0}, {"date": "2017-06-23", "close": 41.68, "volume": 1012628.0}, {"date": "2017-06-26", "close": 41.76, "volume": 240944.0}, {"date": "2017-06-27", "close": 41.8, "volume": 262394.0}, {"date": "2017-06-28", "close": 42.17, "volume": 236679.0}, {"date": "2017-06-29", "close": 41.59, "volume": 246984.0}, {"date": "2017-06-30", "close": 41.52, "volume": 164389.0}, {"date": "2017-07-03", "close": 41.62, "volume": 84374.0}, {"date": "2017-07-05", "close": 41.17, "volume": 189052.0}, {"date": "2017-07-06", "close": 40.54, "volume": 312354.0}, {"date": "2017-07-07", "close": 41.15, "volume": 133252.0}, {"date": "2017-07-10", "close": 40.68, "volume": 185898.0}, {"date": "2017-07-11", "close": 40.69, "volume": 224986.0}, {"date": "2017-07-12", "close": 41.88, "volume": 624724.0}, {"date": "2017-07-13", "close": 42.73, "volume": 284165.0}, {"date": "2017-07-14", "close": 42.9, "volume": 246590.0}, {"date": "2017-07-17", "close": 43.16, "volume": 360134.0}, {"date": "2017-07-18", "close": 43.01, "volume": 205314.0}, {"date": "2017-07-19", "close": 43.51, "volume": 233361.0}, {"date": "2017-07-20", "close": 43.97, "volume": 456122.0}, {"date": "2017-07-21", "close": 43.95, "volume": 219608.0}, {"date": "2017-07-24", "close": 43.91, "volume": 242964.0}, {"date": "2017-07-25", "close": 44.34, "volume": 209544.0}, {"date": "2017-07-26", "close": 44.58, "volume": 210415.0}, {"date": "2017-07-27", "close": 44.79, "volume": 236933.0}, {"date": "2017-07-28", "close": 44.74, "volume": 190190.0}, {"date": "2017-07-31", "close": 44.62, "volume": 338437.0}, {"date": "2017-08-01", "close": 44.75, "volume": 152478.0}, {"date": "2017-08-02", "close": 44.49, "volume": 195873.0}, {"date": "2017-08-03", "close": 44.75, "volume": 194140.0}, {"date": "2017-08-04", "close": 44.76, "volume": 323121.0}, {"date": "2017-08-07", "close": 44.7, "volume": 165861.0}, {"date": "2017-08-08", "close": 44.51, "volume": 272562.0}, {"date": "2017-08-09", "close": 44.26, "volume": 233815.0}, {"date": "2017-08-10", "close": 43.68, "volume": 263119.0}, {"date": "2017-08-11", "close": 43.26, "volume": 240363.0}, {"date": "2017-08-14", "close": 44.16, "volume": 124260.0}, {"date": "2017-08-15", "close": 43.75, "volume": 82002.0}, {"date": "2017-08-16", "close": 44.04, "volume": 213056.0}, {"date": "2017-08-17", "close": 43.18, "volume": 195113.0}, {"date": "2017-08-18", "close": 42.94, "volume": 165273.0}, {"date": "2017-08-21", "close": 43.04, "volume": 105477.0}, {"date": "2017-08-22", "close": 43.77, "volume": 128105.0}, {"date": "2017-08-23", "close": 43.72, "volume": 117386.0}, {"date": "2017-08-24", "close": 43.78, "volume": 108725.0}, {"date": "2017-08-25", "close": 43.99, "volume": 183008.0}, {"date": "2017-08-28", "close": 44.08, "volume": 124628.0}, {"date": "2017-08-29", "close": 43.81, "volume": 155031.0}, {"date": "2017-08-30", "close": 43.96, "volume": 183820.0}, {"date": "2017-08-31", "close": 44.43, "volume": 145328.0}, {"date": "2017-09-01", "close": 44.63, "volume": 132846.0}, {"date": "2017-09-05", "close": 44.03, "volume": 166282.0}, {"date": "2017-09-06", "close": 44.14, "volume": 224436.0}, {"date": "2017-09-07", "close": 40.04, "volume": 1119869.0}, {"date": "2017-09-08", "close": 40.21, "volume": 500867.0}, {"date": "2017-09-11", "close": 40.97, "volume": 553358.0}, {"date": "2017-09-12", "close": 40.53, "volume": 448492.0}, {"date": "2017-09-13", "close": 40.01, "volume": 390333.0}, {"date": "2017-09-14", "close": 39.76, "volume": 301671.0}, {"date": "2017-09-15", "close": 39.56, "volume": 544346.0}, {"date": "2017-09-18", "close": 39.17, "volume": 319450.0}, {"date": "2017-09-19", "close": 39.06, "volume": 388739.0}, {"date": "2017-09-20", "close": 39.29, "volume": 385238.0}, {"date": "2017-09-21", "close": 38.93, "volume": 355555.0}, {"date": "2017-09-22", "close": 39.31, "volume": 407347.0}, {"date": "2017-09-25", "close": 39.87, "volume": 198241.0}, {"date": "2017-09-26", "close": 40.31, "volume": 254286.0}, {"date": "2017-09-27", "close": 41.15, "volume": 341287.0}, {"date": "2017-09-28", "close": 41.54, "volume": 233446.0}, {"date": "2017-09-29", "close": 41.71, "volume": 251306.0}, {"date": "2017-10-02", "close": 42.38, "volume": 351001.0}, {"date": "2017-10-03", "close": 42.83, "volume": 377587.0}, {"date": "2017-10-04", "close": 43.01, "volume": 295973.0}, {"date": "2017-10-05", "close": 42.8, "volume": 351418.0}, {"date": "2017-10-06", "close": 42.62, "volume": 298833.0}, {"date": "2017-10-09", "close": 42.77, "volume": 351584.0}, {"date": "2017-10-10", "close": 42.97, "volume": 271550.0}, {"date": "2017-10-11", "close": 43.07, "volume": 195271.0}, {"date": "2017-10-12", "close": 43.3, "volume": 423284.0}, {"date": "2017-10-13", "close": 43.33, "volume": 210056.0}, {"date": "2017-10-16", "close": 42.7, "volume": 176013.0}, {"date": "2017-10-17", "close": 42.48, "volume": 167171.0}, {"date": "2017-10-18", "close": 42.64, "volume": 131399.0}, {"date": "2017-10-19", "close": 42.52, "volume": 161873.0}, {"date": "2017-10-20", "close": 42.63, "volume": 190486.0}, {"date": "2017-10-23", "close": 42.39, "volume": 168117.0}, {"date": "2017-10-24", "close": 42.36, "volume": 286215.0}, {"date": "2017-10-25", "close": 42.22, "volume": 304380.0}, {"date": "2017-10-26", "close": 42.34, "volume": 222896.0}, {"date": "2017-10-27", "close": 42.29, "volume": 222660.0}, {"date": "2017-10-30", "close": 41.99, "volume": 200277.0}, {"date": "2017-10-31", "close": 41.97, "volume": 515648.0}, {"date": "2017-11-01", "close": 41.13, "volume": 226837.0}, {"date": "2017-11-02", "close": 41.1, "volume": 220930.0}, {"date": "2017-11-03", "close": 41.06, "volume": 123290.0}, {"date": "2017-11-06", "close": 40.63, "volume": 130110.0}, {"date": "2017-11-07", "close": 40.44, "volume": 212172.0}, {"date": "2017-11-08", "close": 40.2, "volume": 196685.0}, {"date": "2017-11-09", "close": 40.01, "volume": 179986.0}, {"date": "2017-11-10", "close": 40.26, "volume": 173288.0}, {"date": "2017-11-13", "close": 40.17, "volume": 242287.0}, {"date": "2017-11-14", "close": 40.12, "volume": 270579.0}, {"date": "2017-11-15", "close": 40.09, "volume": 264446.0}, {"date": "2017-11-16", "close": 40.0, "volume": 369832.0}, {"date": "2017-11-17", "close": 39.91, "volume": 193385.0}, {"date": "2017-11-20", "close": 40.08, "volume": 256280.0}, {"date": "2017-11-21", "close": 40.68, "volume": 339484.0}, {"date": "2017-11-22", "close": 40.94, "volume": 187433.0}, {"date": "2017-11-24", "close": 41.09, "volume": 117055.0}, {"date": "2017-11-27", "close": 41.21, "volume": 259028.0}, {"date": "2017-11-28", "close": 42.11, "volume": 316503.0}, {"date": "2017-11-29", "close": 42.2, "volume": 300362.0}, {"date": "2017-11-30", "close": 42.8, "volume": 290381.0}, {"date": "2017-12-01", "close": 42.66, "volume": 289767.0}, {"date": "2017-12-04", "close": 44.01, "volume": 354212.0}, {"date": "2017-12-05", "close": 42.99, "volume": 241276.0}, {"date": "2017-12-06", "close": 43.54, "volume": 196537.0}, {"date": "2017-12-07", "close": 43.33, "volume": 362788.0}, {"date": "2017-12-08", "close": 43.33, "volume": 177459.0}, {"date": "2017-12-11", "close": 43.78, "volume": 361676.0}, {"date": "2017-12-12", "close": 43.83, "volume": 362165.0}, {"date": "2017-12-13", "close": 43.75, "volume": 594097.0}, {"date": "2017-12-14", "close": 38.18, "volume": 2461381.0}, {"date": "2017-12-15", "close": 37.36, "volume": 2559389.0}, {"date": "2017-12-18", "close": 38.11, "volume": 940318.0}, {"date": "2017-12-19", "close": 38.5, "volume": 988683.0}, {"date": "2017-12-20", "close": 38.55, "volume": 717161.0}, {"date": "2017-12-21", "close": 38.55, "volume": 502714.0}, {"date": "2017-12-22", "close": 38.23, "volume": 386419.0}, {"date": "2017-12-26", "close": 38.31, "volume": 506889.0}, {"date": "2017-12-27", "close": 38.21, "volume": 535259.0}, {"date": "2017-12-28", "close": 37.88, "volume": 569160.0}, {"date": "2017-12-29", "close": 37.72, "volume": 488317.0}, {"date": "2018-01-02", "close": 37.75, "volume": 653235.0}, {"date": "2018-01-03", "close": 37.72, "volume": 555227.0}, {"date": "2018-01-04", "close": 38.33, "volume": 489277.0}, {"date": "2018-01-05", "close": 39.02, "volume": 392363.0}, {"date": "2018-01-08", "close": 39.55, "volume": 579244.0}, {"date": "2018-01-09", "close": 39.5, "volume": 425671.0}, {"date": "2018-01-10", "close": 38.78, "volume": 414505.0}, {"date": "2018-01-11", "close": 38.96, "volume": 412925.0}, {"date": "2018-01-12", "close": 38.87, "volume": 390386.0}, {"date": "2018-01-16", "close": 38.47, "volume": 374132.0}, {"date": "2018-01-17", "close": 38.73, "volume": 405305.0}, {"date": "2018-01-18", "close": 38.62, "volume": 694973.0}, {"date": "2018-01-19", "close": 39.77, "volume": 397009.0}, {"date": "2018-01-22", "close": 39.5, "volume": 370028.0}, {"date": "2018-01-23", "close": 39.33, "volume": 471380.0}, {"date": "2018-01-24", "close": 39.29, "volume": 463049.0}, {"date": "2018-01-25", "close": 39.4, "volume": 452980.0}, {"date": "2018-01-26", "close": 38.75, "volume": 562584.0}, {"date": "2018-01-29", "close": 38.71, "volume": 426515.0}, {"date": "2018-01-30", "close": 38.25, "volume": 352538.0}, {"date": "2018-01-31", "close": 38.03, "volume": 1825927.0}, {"date": "2018-02-01", "close": 37.73, "volume": 405494.0}, {"date": "2018-02-02", "close": 37.1, "volume": 444505.0}, {"date": "2018-02-05", "close": 34.96, "volume": 559780.0}, {"date": "2018-02-06", "close": 34.73, "volume": 580381.0}, {"date": "2018-02-07", "close": 35.13, "volume": 299209.0}, {"date": "2018-02-08", "close": 34.55, "volume": 393965.0}, {"date": "2018-02-09", "close": 34.88, "volume": 527586.0}, {"date": "2018-02-12", "close": 35.45, "volume": 486846.0}, {"date": "2018-02-13", "close": 35.29, "volume": 338234.0}, {"date": "2018-02-14", "close": 36.32, "volume": 385579.0}, {"date": "2018-02-15", "close": 36.45, "volume": 243925.0}, {"date": "2018-02-16", "close": 36.62, "volume": 762854.0}, {"date": "2018-02-20", "close": 36.71, "volume": 382342.0}, {"date": "2018-02-21", "close": 36.21, "volume": 639282.0}, {"date": "2018-02-22", "close": 36.14, "volume": 1116501.0}, {"date": "2018-02-23", "close": 36.75, "volume": 417552.0}, {"date": "2018-02-26", "close": 37.11, "volume": 431314.0}, {"date": "2018-02-27", "close": 35.85, "volume": 570463.0}, {"date": "2018-02-28", "close": 35.16, "volume": 477114.0}, {"date": "2018-03-01", "close": 34.01, "volume": 968657.0}, {"date": "2018-03-02", "close": 33.85, "volume": 801831.0}, {"date": "2018-03-05", "close": 35.01, "volume": 828313.0}, {"date": "2018-03-06", "close": 35.67, "volume": 687611.0}, {"date": "2018-03-07", "close": 36.29, "volume": 1117239.0}, {"date": "2018-03-08", "close": 36.94, "volume": 420579.0}, {"date": "2018-03-09", "close": 37.65, "volume": 440010.0}, {"date": "2018-03-12", "close": 38.02, "volume": 655774.0}, {"date": "2018-03-13", "close": 37.55, "volume": 581363.0}, {"date": "2018-03-14", "close": 37.12, "volume": 800972.0}, {"date": "2018-03-15", "close": 34.61, "volume": 2466406.0}, {"date": "2018-03-16", "close": 34.98, "volume": 1296092.0}, {"date": "2018-03-19", "close": 34.46, "volume": 818500.0}, {"date": "2018-03-20", "close": 34.47, "volume": 339735.0}, {"date": "2018-03-21", "close": 34.44, "volume": 624584.0}, {"date": "2018-03-22", "close": 33.54, "volume": 643992.0}, {"date": "2018-03-23", "close": 32.46, "volume": 666650.0}, {"date": "2018-03-26", "close": 33.3, "volume": 1054620.0}, {"date": "2018-03-27", "close": 32.77, "volume": 699012.0}, {"date": "2018-03-28", "close": 33.23, "volume": 783982.0}, {"date": "2018-03-29", "close": 33.48, "volume": 2580987.0}, {"date": "2018-04-02", "close": 32.81, "volume": 468218.0}, {"date": "2018-04-03", "close": 33.48, "volume": 828016.0}, {"date": "2018-04-04", "close": 33.38, "volume": 748107.0}, {"date": "2018-04-05", "close": 33.54, "volume": 464712.0}, {"date": "2018-04-06", "close": 32.63, "volume": 675846.0}, {"date": "2018-04-09", "close": 32.14, "volume": 478834.0}, {"date": "2018-04-10", "close": 32.52, "volume": 413694.0}, {"date": "2018-04-11", "close": 32.56, "volume": 390708.0}, {"date": "2018-04-12", "close": 32.3, "volume": 448908.0}, {"date": "2018-04-13", "close": 32.25, "volume": 440643.0}, {"date": "2018-04-16", "close": 32.46, "volume": 397307.0}, {"date": "2018-04-17", "close": 32.47, "volume": 503360.0}, {"date": "2018-04-18", "close": 32.52, "volume": 621483.0}, {"date": "2018-04-19", "close": 32.23, "volume": 343137.0}, {"date": "2018-04-20", "close": 31.75, "volume": 518869.0}, {"date": "2018-04-23", "close": 31.95, "volume": 1352988.0}, {"date": "2018-04-24", "close": 31.98, "volume": 617894.0}, {"date": "2018-04-25", "close": 32.07, "volume": 495058.0}, {"date": "2018-04-26", "close": 31.84, "volume": 443754.0}, {"date": "2018-04-27", "close": 31.31, "volume": 526296.0}, {"date": "2018-04-30", "close": 31.13, "volume": 1941958.0}, {"date": "2018-05-01", "close": 30.64, "volume": 856675.0}, {"date": "2018-05-02", "close": 30.49, "volume": 854762.0}, {"date": "2018-05-03", "close": 30.25, "volume": 646543.0}, {"date": "2018-05-04", "close": 30.32, "volume": 760851.0}, {"date": "2018-05-07", "close": 30.14, "volume": 730660.0}, {"date": "2018-05-08", "close": 30.42, "volume": 1152352.0}, {"date": "2018-05-09", "close": 30.43, "volume": 434748.0}, {"date": "2018-05-10", "close": 30.39, "volume": 835752.0}, {"date": "2018-05-11", "close": 30.41, "volume": 518427.0}, {"date": "2018-05-14", "close": 30.29, "volume": 523562.0}, {"date": "2018-05-15", "close": 30.24, "volume": 725709.0}, {"date": "2018-05-16", "close": 30.28, "volume": 374309.0}, {"date": "2018-05-17", "close": 30.1, "volume": 692989.0}, {"date": "2018-05-18", "close": 29.73, "volume": 594096.0}, {"date": "2018-05-21", "close": 30.02, "volume": 812842.0}, {"date": "2018-05-22", "close": 29.85, "volume": 659788.0}, {"date": "2018-05-23", "close": 29.38, "volume": 694218.0}, {"date": "2018-05-24", "close": 29.23, "volume": 1040588.0}, {"date": "2018-05-25", "close": 29.23, "volume": 661760.0}, {"date": "2018-05-29", "close": 28.82, "volume": 1326122.0}, {"date": "2018-05-30", "close": 29.15, "volume": 1434984.0}, {"date": "2018-05-31", "close": 28.46, "volume": 1077139.0}, {"date": "2018-06-01", "close": 28.49, "volume": 695009.0}, {"date": "2018-06-04", "close": 28.93, "volume": 1380897.0}, {"date": "2018-06-05", "close": 28.71, "volume": 870742.0}, {"date": "2018-06-06", "close": 29.0, "volume": 1664753.0}, {"date": "2018-06-07", "close": 32.18, "volume": 2746908.0}, {"date": "2018-06-08", "close": 30.3, "volume": 1516137.0}, {"date": "2018-06-11", "close": 30.7, "volume": 1677273.0}, {"date": "2018-06-12", "close": 31.09, "volume": 1269332.0}, {"date": "2018-06-13", "close": 31.11, "volume": 2089222.0}, {"date": "2018-06-14", "close": 31.09, "volume": 980652.0}, {"date": "2018-06-15", "close": 31.25, "volume": 990302.0}, {"date": "2018-06-18", "close": 30.95, "volume": 796821.0}, {"date": "2018-06-19", "close": 30.78, "volume": 647103.0}, {"date": "2018-06-20", "close": 30.38, "volume": 537495.0}, {"date": "2018-06-21", "close": 30.46, "volume": 631456.0}, {"date": "2018-06-22", "close": 30.48, "volume": 2416835.0}, {"date": "2018-06-25", "close": 30.13, "volume": 592854.0}, {"date": "2018-06-26", "close": 30.23, "volume": 549290.0}, {"date": "2018-06-27", "close": 29.67, "volume": 465126.0}, {"date": "2018-06-28", "close": 29.31, "volume": 376673.0}, {"date": "2018-06-29", "close": 29.18, "volume": 439304.0}, {"date": "2018-07-02", "close": 29.56, "volume": 1319197.0}, {"date": "2018-07-03", "close": 29.56, "volume": 287286.0}, {"date": "2018-07-05", "close": 30.02, "volume": 803113.0}, {"date": "2018-07-06", "close": 30.07, "volume": 554174.0}, {"date": "2018-07-09", "close": 30.72, "volume": 383650.0}, {"date": "2018-07-10", "close": 30.89, "volume": 852572.0}, {"date": "2018-07-11", "close": 30.77, "volume": 354659.0}, {"date": "2018-07-12", "close": 31.05, "volume": 810088.0}, {"date": "2018-07-13", "close": 31.38, "volume": 657763.0}, {"date": "2018-07-16", "close": 30.15, "volume": 1154925.0}, {"date": "2018-07-17", "close": 29.34, "volume": 944777.0}, {"date": "2018-07-18", "close": 29.63, "volume": 398954.0}, {"date": "2018-07-19", "close": 30.02, "volume": 456221.0}, {"date": "2018-07-20", "close": 29.94, "volume": 469757.0}, {"date": "2018-07-23", "close": 29.84, "volume": 378793.0}, {"date": "2018-07-24", "close": 29.87, "volume": 376832.0}, {"date": "2018-07-25", "close": 30.38, "volume": 494439.0}, {"date": "2018-07-26", "close": 30.8, "volume": 781593.0}, {"date": "2018-07-27", "close": 30.82, "volume": 530128.0}, {"date": "2018-07-30", "close": 30.86, "volume": 477744.0}, {"date": "2018-07-31", "close": 31.2, "volume": 2277464.0}, {"date": "2018-08-01", "close": 31.12, "volume": 714881.0}, {"date": "2018-08-02", "close": 31.12, "volume": 278344.0}, {"date": "2018-08-03", "close": 31.12, "volume": 406654.0}, {"date": "2018-08-06", "close": 31.4, "volume": 370418.0}, {"date": "2018-08-07", "close": 31.44, "volume": 505454.0}, {"date": "2018-08-08", "close": 31.38, "volume": 369143.0}, {"date": "2018-08-09", "close": 31.17, "volume": 548090.0}, {"date": "2018-08-10", "close": 30.88, "volume": 607120.0}, {"date": "2018-08-13", "close": 30.75, "volume": 410684.0}, {"date": "2018-08-14", "close": 31.19, "volume": 570559.0}, {"date": "2018-08-15", "close": 31.15, "volume": 596137.0}, {"date": "2018-08-16", "close": 31.47, "volume": 380367.0}, {"date": "2018-08-17", "close": 31.85, "volume": 159947.0}, {"date": "2018-08-20", "close": 32.29, "volume": 544904.0}, {"date": "2018-08-21", "close": 32.95, "volume": 574329.0}, {"date": "2018-08-22", "close": 32.98, "volume": 375957.0}, {"date": "2018-08-23", "close": 30.35, "volume": 1567145.0}, {"date": "2018-08-24", "close": 30.5, "volume": 599342.0}, {"date": "2018-08-27", "close": 30.64, "volume": 351662.0}, {"date": "2018-08-28", "close": 31.01, "volume": 570959.0}, {"date": "2018-08-29", "close": 31.58, "volume": 372441.0}, {"date": "2018-08-30", "close": 31.62, "volume": 365978.0}, {"date": "2018-08-31", "close": 31.72, "volume": 327686.0}, {"date": "2018-09-04", "close": 31.4, "volume": 521457.0}, {"date": "2018-09-05", "close": 31.92, "volume": 481038.0}, {"date": "2018-09-06", "close": 31.54, "volume": 580393.0}, {"date": "2018-09-07", "close": 33.75, "volume": 2892750.0}, {"date": "2018-09-10", "close": 33.97, "volume": 1062854.0}, {"date": "2018-09-11", "close": 33.94, "volume": 689720.0}, {"date": "2018-09-12", "close": 34.7, "volume": 458817.0}, {"date": "2018-09-13", "close": 34.41, "volume": 348836.0}, {"date": "2018-09-14", "close": 34.69, "volume": 680376.0}, {"date": "2018-09-17", "close": 34.51, "volume": 422311.0}, {"date": "2018-09-18", "close": 34.99, "volume": 610498.0}, {"date": "2018-09-19", "close": 33.73, "volume": 942328.0}, {"date": "2018-09-20", "close": 33.88, "volume": 360440.0}, {"date": "2018-09-21", "close": 33.76, "volume": 787323.0}, {"date": "2018-09-24", "close": 33.2, "volume": 335371.0}, {"date": "2018-09-25", "close": 33.43, "volume": 329125.0}, {"date": "2018-09-26", "close": 32.72, "volume": 489762.0}, {"date": "2018-09-27", "close": 32.3, "volume": 376693.0}, {"date": "2018-09-28", "close": 32.25, "volume": 407206.0}, {"date": "2018-10-01", "close": 32.12, "volume": 1077770.0}, {"date": "2018-10-02", "close": 32.43, "volume": 812510.0}, {"date": "2018-10-03", "close": 31.89, "volume": 544033.0}, {"date": "2018-10-04", "close": 31.59, "volume": 476199.0}, {"date": "2018-10-05", "close": 31.85, "volume": 449877.0}, {"date": "2018-10-08", "close": 32.11, "volume": 701879.0}, {"date": "2018-10-09", "close": 32.65, "volume": 697655.0}, {"date": "2018-10-10", "close": 32.37, "volume": 1020003.0}, {"date": "2018-10-11", "close": 31.21, "volume": 582575.0}, {"date": "2018-10-12", "close": 30.52, "volume": 593955.0}, {"date": "2018-10-15", "close": 31.3, "volume": 629720.0}, {"date": "2018-10-16", "close": 32.45, "volume": 399398.0}, {"date": "2018-10-17", "close": 32.58, "volume": 330688.0}, {"date": "2018-10-18", "close": 31.86, "volume": 450419.0}, {"date": "2018-10-19", "close": 31.8, "volume": 400178.0}, {"date": "2018-10-22", "close": 31.6, "volume": 263674.0}, {"date": "2018-10-23", "close": 30.76, "volume": 371137.0}, {"date": "2018-10-24", "close": 29.74, "volume": 599895.0}, {"date": "2018-10-25", "close": 30.15, "volume": 514101.0}, {"date": "2018-10-26", "close": 30.52, "volume": 704392.0}, {"date": "2018-10-29", "close": 30.3, "volume": 676376.0}, {"date": "2018-10-30", "close": 31.06, "volume": 427321.0}, {"date": "2018-10-31", "close": 30.75, "volume": 1620449.0}, {"date": "2018-11-01", "close": 31.78, "volume": 571950.0}, {"date": "2018-11-02", "close": 32.01, "volume": 342376.0}, {"date": "2018-11-05", "close": 31.59, "volume": 578281.0}, {"date": "2018-11-06", "close": 31.95, "volume": 369895.0}, {"date": "2018-11-07", "close": 32.7, "volume": 246245.0}, {"date": "2018-11-08", "close": 32.54, "volume": 214958.0}, {"date": "2018-11-09", "close": 31.91, "volume": 377940.0}, {"date": "2018-11-12", "close": 30.62, "volume": 508430.0}, {"date": "2018-11-13", "close": 30.07, "volume": 493914.0}, {"date": "2018-11-14", "close": 30.18, "volume": 464716.0}, {"date": "2018-11-15", "close": 30.96, "volume": 323471.0}, {"date": "2018-11-16", "close": 31.47, "volume": 508123.0}, {"date": "2018-11-19", "close": 31.32, "volume": 310489.0}, {"date": "2018-11-20", "close": 30.0, "volume": 325684.0}, {"date": "2018-11-21", "close": 30.33, "volume": 275328.0}, {"date": "2018-11-23", "close": 30.23, "volume": 131301.0}, {"date": "2018-11-26", "close": 30.44, "volume": 387125.0}, {"date": "2018-11-27", "close": 30.17, "volume": 474755.0}, {"date": "2018-11-28", "close": 30.66, "volume": 1364724.0}, {"date": "2018-11-29", "close": 31.32, "volume": 664703.0}, {"date": "2018-11-30", "close": 31.68, "volume": 388419.0}, {"date": "2018-12-03", "close": 31.02, "volume": 383550.0}, {"date": "2018-12-04", "close": 29.65, "volume": 559580.0}, {"date": "2018-12-06", "close": 29.11, "volume": 684088.0}, {"date": "2018-12-07", "close": 28.2, "volume": 345453.0}, {"date": "2018-12-10", "close": 27.57, "volume": 347334.0}, {"date": "2018-12-11", "close": 27.01, "volume": 619091.0}, {"date": "2018-12-12", "close": 27.29, "volume": 455952.0}, {"date": "2018-12-13", "close": 26.31, "volume": 453859.0}, {"date": "2018-12-14", "close": 25.9, "volume": 684524.0}, {"date": "2018-12-17", "close": 25.94, "volume": 967928.0}, {"date": "2018-12-18", "close": 27.06, "volume": 949905.0}, {"date": "2018-12-19", "close": 30.78, "volume": 3126368.0}, {"date": "2018-12-20", "close": 31.07, "volume": 1288100.0}, {"date": "2018-12-21", "close": 30.19, "volume": 1371033.0}, {"date": "2018-12-24", "close": 28.78, "volume": 381639.0}, {"date": "2018-12-26", "close": 31.1, "volume": 656531.0}, {"date": "2018-12-27", "close": 30.81, "volume": 744205.0}, {"date": "2018-12-28", "close": 31.09, "volume": 999813.0}, {"date": "2018-12-31", "close": 32.11, "volume": 978418.0}, {"date": "2019-01-02", "close": 31.28, "volume": 1039294.0}, {"date": "2019-01-03", "close": 30.95, "volume": 720586.0}, {"date": "2019-01-04", "close": 32.01, "volume": 1242814.0}, {"date": "2019-01-07", "close": 33.48, "volume": 881414.0}, {"date": "2019-01-08", "close": 34.98, "volume": 1673293.0}, {"date": "2019-01-09", "close": 34.92, "volume": 1051098.0}, {"date": "2019-01-10", "close": 35.19, "volume": 494061.0}, {"date": "2019-01-11", "close": 34.28, "volume": 901347.0}, {"date": "2019-01-14", "close": 34.11, "volume": 659292.0}, {"date": "2019-01-15", "close": 34.55, "volume": 472762.0}, {"date": "2019-01-16", "close": 34.97, "volume": 373726.0}, {"date": "2019-01-17", "close": 34.96, "volume": 398071.0}, {"date": "2019-01-18", "close": 35.98, "volume": 558448.0}, {"date": "2019-01-22", "close": 35.23, "volume": 490440.0}, {"date": "2019-01-23", "close": 34.57, "volume": 961038.0}, {"date": "2019-01-24", "close": 33.96, "volume": 469626.0}, {"date": "2019-01-25", "close": 34.01, "volume": 708043.0}, {"date": "2019-01-28", "close": 33.86, "volume": 636845.0}, {"date": "2019-01-29", "close": 33.35, "volume": 521525.0}, {"date": "2019-01-30", "close": 33.51, "volume": 621447.0}, {"date": "2019-01-31", "close": 34.19, "volume": 2440901.0}, {"date": "2019-02-01", "close": 34.11, "volume": 454851.0}, {"date": "2019-02-04", "close": 34.5, "volume": 295605.0}, {"date": "2019-02-05", "close": 35.08, "volume": 471881.0}, {"date": "2019-02-06", "close": 34.68, "volume": 320228.0}, {"date": "2019-02-07", "close": 34.68, "volume": 369889.0}, {"date": "2019-02-08", "close": 34.61, "volume": 234523.0}, {"date": "2019-02-11", "close": 35.25, "volume": 310371.0}, {"date": "2019-02-12", "close": 36.15, "volume": 401970.0}, {"date": "2019-02-13", "close": 36.02, "volume": 291280.0}, {"date": "2019-02-14", "close": 35.96, "volume": 349119.0}, {"date": "2019-02-15", "close": 36.2, "volume": 342022.0}, {"date": "2019-02-19", "close": 36.35, "volume": 315311.0}, {"date": "2019-02-20", "close": 36.72, "volume": 387343.0}, {"date": "2019-02-21", "close": 36.68, "volume": 282108.0}, {"date": "2019-02-22", "close": 36.98, "volume": 424606.0}, {"date": "2019-02-25", "close": 36.55, "volume": 422218.0}, {"date": "2019-02-26", "close": 36.06, "volume": 369641.0}, {"date": "2019-02-27", "close": 35.73, "volume": 285276.0}, {"date": "2019-02-28", "close": 35.66, "volume": 695862.0}, {"date": "2019-03-01", "close": 36.01, "volume": 483406.0}, {"date": "2019-03-04", "close": 35.66, "volume": 532942.0}, {"date": "2019-03-05", "close": 36.02, "volume": 489706.0}, {"date": "2019-03-06", "close": 36.55, "volume": 797936.0}, {"date": "2019-03-07", "close": 33.57, "volume": 1694407.0}, {"date": "2019-03-08", "close": 32.69, "volume": 1436875.0}, {"date": "2019-03-11", "close": 33.5, "volume": 573323.0}, {"date": "2019-03-12", "close": 33.27, "volume": 474236.0}, {"date": "2019-03-13", "close": 33.85, "volume": 346509.0}, {"date": "2019-03-14", "close": 33.91, "volume": 330155.0}, {"date": "2019-03-15", "close": 34.42, "volume": 1080753.0}, {"date": "2019-03-18", "close": 34.66, "volume": 455502.0}, {"date": "2019-03-19", "close": 34.73, "volume": 443946.0}, {"date": "2019-03-20", "close": 34.57, "volume": 473448.0}, {"date": "2019-03-21", "close": 34.96, "volume": 629288.0}, {"date": "2019-03-22", "close": 33.88, "volume": 742574.0}, {"date": "2019-03-25", "close": 34.52, "volume": 405517.0}, {"date": "2019-03-26", "close": 34.87, "volume": 361704.0}, {"date": "2019-03-27", "close": 35.37, "volume": 336987.0}, {"date": "2019-03-28", "close": 35.93, "volume": 490762.0}, {"date": "2019-03-29", "close": 36.35, "volume": 422854.0}, {"date": "2019-04-01", "close": 36.99, "volume": 390781.0}, {"date": "2019-04-02", "close": 37.38, "volume": 325856.0}, {"date": "2019-04-03", "close": 36.97, "volume": 382430.0}, {"date": "2019-04-04", "close": 36.83, "volume": 368641.0}, {"date": "2019-04-05", "close": 37.12, "volume": 425250.0}, {"date": "2019-04-08", "close": 37.06, "volume": 535761.0}, {"date": "2019-04-09", "close": 36.49, "volume": 234952.0}, {"date": "2019-04-10", "close": 37.01, "volume": 428389.0}, {"date": "2019-04-11", "close": 37.0, "volume": 270407.0}, {"date": "2019-04-12", "close": 37.42, "volume": 227164.0}, {"date": "2019-04-15", "close": 37.49, "volume": 194742.0}, {"date": "2019-04-16", "close": 37.16, "volume": 397194.0}, {"date": "2019-04-17", "close": 36.91, "volume": 352448.0}, {"date": "2019-04-18", "close": 37.37, "volume": 281869.0}, {"date": "2019-04-22", "close": 37.5, "volume": 202422.0}, {"date": "2019-04-23", "close": 37.93, "volume": 294142.0}, {"date": "2019-04-24", "close": 37.71, "volume": 219930.0}, {"date": "2019-04-25", "close": 37.06, "volume": 233220.0}, {"date": "2019-04-26", "close": 37.28, "volume": 257291.0}, {"date": "2019-04-29", "close": 37.85, "volume": 211130.0}, {"date": "2019-04-30", "close": 37.97, "volume": 850322.0}, {"date": "2019-05-01", "close": 36.63, "volume": 725329.0}, {"date": "2019-05-02", "close": 37.42, "volume": 226035.0}, {"date": "2019-05-03", "close": 38.36, "volume": 191857.0}, {"date": "2019-05-06", "close": 38.41, "volume": 201408.0}, {"date": "2019-05-07", "close": 37.96, "volume": 237138.0}, {"date": "2019-05-08", "close": 37.93, "volume": 211622.0}, {"date": "2019-05-09", "close": 38.18, "volume": 229165.0}, {"date": "2019-05-10", "close": 38.32, "volume": 218783.0}, {"date": "2019-05-13", "close": 37.29, "volume": 210978.0}, {"date": "2019-05-14", "close": 37.85, "volume": 162243.0}, {"date": "2019-05-15", "close": 38.01, "volume": 225294.0}, {"date": "2019-05-16", "close": 38.34, "volume": 153549.0}, {"date": "2019-05-17", "close": 37.86, "volume": 181404.0}, {"date": "2019-05-20", "close": 37.47, "volume": 211534.0}, {"date": "2019-05-21", "close": 37.87, "volume": 307552.0}, {"date": "2019-05-22", "close": 38.05, "volume": 145785.0}, {"date": "2019-05-23", "close": 36.92, "volume": 246203.0}, {"date": "2019-05-24", "close": 37.1, "volume": 184393.0}, {"date": "2019-05-28", "close": 36.57, "volume": 346500.0}, {"date": "2019-05-29", "close": 36.53, "volume": 229419.0}, {"date": "2019-05-30", "close": 36.61, "volume": 198768.0}, {"date": "2019-05-31", "close": 36.25, "volume": 260223.0}, {"date": "2019-06-03", "close": 36.33, "volume": 327475.0}, {"date": "2019-06-04", "close": 37.6, "volume": 415278.0}, {"date": "2019-06-05", "close": 37.28, "volume": 584943.0}, {"date": "2019-06-06", "close": 39.78, "volume": 1020217.0}, {"date": "2019-06-07", "close": 39.36, "volume": 532023.0}, {"date": "2019-06-10", "close": 39.47, "volume": 665001.0}, {"date": "2019-06-11", "close": 39.62, "volume": 436745.0}, {"date": "2019-06-12", "close": 39.83, "volume": 469541.0}, {"date": "2019-06-13", "close": 39.81, "volume": 482807.0}, {"date": "2019-06-14", "close": 39.76, "volume": 324191.0}, {"date": "2019-06-17", "close": 40.0, "volume": 407991.0}, {"date": "2019-06-18", "close": 39.88, "volume": 212302.0}, {"date": "2019-06-19", "close": 40.0, "volume": 263271.0}, {"date": "2019-06-20", "close": 40.0, "volume": 283832.0}, {"date": "2019-06-21", "close": 39.42, "volume": 404423.0}, {"date": "2019-06-24", "close": 38.87, "volume": 365967.0}, {"date": "2019-06-25", "close": 38.99, "volume": 318219.0}, {"date": "2019-06-26", "close": 38.93, "volume": 306965.0}, {"date": "2019-06-27", "close": 39.64, "volume": 302277.0}, {"date": "2019-06-28", "close": 40.0, "volume": 697604.0}, {"date": "2019-07-01", "close": 40.33, "volume": 373301.0}, {"date": "2019-07-02", "close": 39.88, "volume": 220884.0}, {"date": "2019-07-03", "close": 40.22, "volume": 222666.0}, {"date": "2019-07-05", "close": 40.73, "volume": 260450.0}, {"date": "2019-07-08", "close": 40.68, "volume": 263250.0}, {"date": "2019-07-09", "close": 40.41, "volume": 156125.0}, {"date": "2019-07-10", "close": 40.59, "volume": 167278.0}, {"date": "2019-07-11", "close": 40.81, "volume": 193380.0}, {"date": "2019-07-12", "close": 41.19, "volume": 271878.0}, {"date": "2019-07-15", "close": 41.5, "volume": 342759.0}, {"date": "2019-07-16", "close": 41.34, "volume": 395840.0}, {"date": "2019-07-17", "close": 41.17, "volume": 304409.0}, {"date": "2019-07-18", "close": 41.93, "volume": 343607.0}, {"date": "2019-07-19", "close": 41.36, "volume": 287011.0}, {"date": "2019-07-22", "close": 41.05, "volume": 238580.0}, {"date": "2019-07-23", "close": 41.42, "volume": 215433.0}, {"date": "2019-07-24", "close": 41.58, "volume": 306609.0}, {"date": "2019-07-25", "close": 41.43, "volume": 401327.0}, {"date": "2019-07-26", "close": 42.01, "volume": 254778.0}, {"date": "2019-07-29", "close": 41.75, "volume": 362320.0}, {"date": "2019-07-30", "close": 42.25, "volume": 310630.0}, {"date": "2019-07-31", "close": 42.09, "volume": 1595643.0}, {"date": "2019-08-01", "close": 41.09, "volume": 384232.0}, {"date": "2019-08-02", "close": 40.69, "volume": 193900.0}, {"date": "2019-08-05", "close": 39.5, "volume": 405839.0}, {"date": "2019-08-06", "close": 40.21, "volume": 353538.0}, {"date": "2019-08-07", "close": 40.07, "volume": 224105.0}, {"date": "2019-08-08", "close": 41.11, "volume": 183610.0}, {"date": "2019-08-09", "close": 40.59, "volume": 189119.0}, {"date": "2019-08-12", "close": 39.78, "volume": 183159.0}, {"date": "2019-08-13", "close": 39.91, "volume": 233324.0}, {"date": "2019-08-14", "close": 38.4, "volume": 258039.0}, {"date": "2019-08-15", "close": 38.05, "volume": 320524.0}, {"date": "2019-08-16", "close": 38.53, "volume": 212047.0}, {"date": "2019-08-19", "close": 38.93, "volume": 234411.0}, {"date": "2019-08-20", "close": 38.12, "volume": 404005.0}, {"date": "2019-08-21", "close": 38.68, "volume": 161498.0}, {"date": "2019-08-22", "close": 38.46, "volume": 221806.0}, {"date": "2019-08-23", "close": 36.84, "volume": 282062.0}, {"date": "2019-08-26", "close": 37.23, "volume": 845139.0}, {"date": "2019-08-27", "close": 36.63, "volume": 253964.0}, {"date": "2019-08-28", "close": 36.58, "volume": 325000.0}, {"date": "2019-08-29", "close": 37.15, "volume": 381788.0}, {"date": "2019-08-30", "close": 37.26, "volume": 222532.0}, {"date": "2019-09-03", "close": 36.59, "volume": 506686.0}, {"date": "2019-09-04", "close": 36.65, "volume": 597864.0}, {"date": "2019-09-05", "close": 37.37, "volume": 471982.0}, {"date": "2019-09-06", "close": 35.34, "volume": 515511.0}, {"date": "2019-09-09", "close": 34.94, "volume": 476694.0}, {"date": "2019-09-10", "close": 36.04, "volume": 384043.0}, {"date": "2019-09-11", "close": 36.55, "volume": 283731.0}, {"date": "2019-09-12", "close": 36.85, "volume": 387980.0}, {"date": "2019-09-13", "close": 36.3, "volume": 468566.0}, {"date": "2019-09-16", "close": 36.65, "volume": 187692.0}, {"date": "2019-09-17", "close": 36.49, "volume": 182512.0}, {"date": "2019-09-18", "close": 36.22, "volume": 264236.0}, {"date": "2019-09-19", "close": 36.26, "volume": 272286.0}, {"date": "2019-09-20", "close": 35.96, "volume": 695716.0}, {"date": "2019-09-23", "close": 36.23, "volume": 235320.0}, {"date": "2019-09-24", "close": 35.88, "volume": 245867.0}, {"date": "2019-09-25", "close": 36.51, "volume": 337422.0}, {"date": "2019-09-26", "close": 36.73, "volume": 251759.0}, {"date": "2019-09-27", "close": 36.36, "volume": 619304.0}, {"date": "2019-09-30", "close": 36.32, "volume": 318526.0}, {"date": "2019-10-01", "close": 35.82, "volume": 309521.0}, {"date": "2019-10-02", "close": 34.05, "volume": 388128.0}, {"date": "2019-10-03", "close": 34.11, "volume": 265449.0}, {"date": "2019-10-04", "close": 34.79, "volume": 279906.0}, {"date": "2019-10-07", "close": 34.51, "volume": 320397.0}, {"date": "2019-10-08", "close": 34.3, "volume": 234238.0}, {"date": "2019-10-09", "close": 34.38, "volume": 254336.0}, {"date": "2019-10-10", "close": 35.0, "volume": 232735.0}, {"date": "2019-10-11", "close": 36.12, "volume": 506381.0}, {"date": "2019-10-14", "close": 36.46, "volume": 258242.0}, {"date": "2019-10-15", "close": 36.69, "volume": 317320.0}, {"date": "2019-10-16", "close": 36.79, "volume": 271248.0}, {"date": "2019-10-17", "close": 37.0, "volume": 307790.0}, {"date": "2019-10-18", "close": 37.51, "volume": 230850.0}, {"date": "2019-10-21", "close": 37.68, "volume": 221103.0}, {"date": "2019-10-22", "close": 37.94, "volume": 283401.0}, {"date": "2019-10-23", "close": 37.37, "volume": 252864.0}, {"date": "2019-10-24", "close": 36.83, "volume": 240763.0}, {"date": "2019-10-25", "close": 37.4, "volume": 331473.0}, {"date": "2019-10-28", "close": 37.71, "volume": 273135.0}, {"date": "2019-10-29", "close": 37.37, "volume": 374163.0}, {"date": "2019-10-30", "close": 37.05, "volume": 260146.0}, {"date": "2019-10-31", "close": 36.46, "volume": 1047002.0}, {"date": "2019-11-01", "close": 36.46, "volume": 284073.0}, {"date": "2019-11-04", "close": 36.78, "volume": 274280.0}, {"date": "2019-11-05", "close": 37.33, "volume": 266528.0}, {"date": "2019-11-06", "close": 37.15, "volume": 253394.0}, {"date": "2019-11-07", "close": 37.42, "volume": 217925.0}, {"date": "2019-11-08", "close": 37.81, "volume": 224697.0}, {"date": "2019-11-11", "close": 37.68, "volume": 161664.0}, {"date": "2019-11-12", "close": 38.31, "volume": 190572.0}, {"date": "2019-11-13", "close": 37.99, "volume": 225494.0}, {"date": "2019-11-14", "close": 38.31, "volume": 138933.0}, {"date": "2019-11-15", "close": 37.89, "volume": 199144.0}, {"date": "2019-11-18", "close": 38.39, "volume": 162438.0}, {"date": "2019-11-19", "close": 38.76, "volume": 215589.0}, {"date": "2019-11-20", "close": 38.61, "volume": 251662.0}, {"date": "2019-11-21", "close": 37.91, "volume": 168527.0}, {"date": "2019-11-22", "close": 37.64, "volume": 208324.0}, {"date": "2019-11-25", "close": 38.32, "volume": 327189.0}, {"date": "2019-11-26", "close": 38.74, "volume": 214370.0}, {"date": "2019-11-27", "close": 38.84, "volume": 121381.0}, {"date": "2019-11-29", "close": 37.99, "volume": 117787.0}, {"date": "2019-12-02", "close": 37.72, "volume": 257236.0}, {"date": "2019-12-03", "close": 37.62, "volume": 160156.0}, {"date": "2019-12-04", "close": 37.56, "volume": 239344.0}, {"date": "2019-12-05", "close": 37.66, "volume": 239984.0}, {"date": "2019-12-06", "close": 38.14, "volume": 281670.0}, {"date": "2019-12-09", "close": 38.16, "volume": 329565.0}, {"date": "2019-12-10", "close": 38.07, "volume": 197232.0}, {"date": "2019-12-11", "close": 38.13, "volume": 185874.0}, {"date": "2019-12-12", "close": 37.95, "volume": 263648.0}, {"date": "2019-12-13", "close": 37.09, "volume": 355037.0}, {"date": "2019-12-16", "close": 37.48, "volume": 443653.0}, {"date": "2019-12-17", "close": 37.08, "volume": 463920.0}, {"date": "2019-12-18", "close": 37.61, "volume": 734286.0}, {"date": "2019-12-19", "close": 38.96, "volume": 1099887.0}, {"date": "2019-12-20", "close": 38.7, "volume": 1423851.0}, {"date": "2019-12-23", "close": 37.74, "volume": 519962.0}, {"date": "2019-12-24", "close": 38.2, "volume": 166650.0}, {"date": "2019-12-26", "close": 38.62, "volume": 357479.0}, {"date": "2019-12-27", "close": 38.5, "volume": 241733.0}, {"date": "2019-12-30", "close": 38.37, "volume": 226209.0}, {"date": "2019-12-31", "close": 37.71, "volume": 285355.0}, {"date": "2020-01-02", "close": 38.42, "volume": 358587.0}, {"date": "2020-01-03", "close": 38.32, "volume": 299511.0}, {"date": "2020-01-06", "close": 38.31, "volume": 339665.0}, {"date": "2020-01-07", "close": 37.99, "volume": 198401.0}, {"date": "2020-01-08", "close": 38.4, "volume": 326732.0}, {"date": "2020-01-09", "close": 38.72, "volume": 225062.0}, {"date": "2020-01-10", "close": 38.66, "volume": 205344.0}, {"date": "2020-01-13", "close": 39.22, "volume": 261459.0}, {"date": "2020-01-14", "close": 39.3, "volume": 287597.0}, {"date": "2020-01-15", "close": 39.28, "volume": 251986.0}, {"date": "2020-01-16", "close": 40.41, "volume": 341892.0}, {"date": "2020-01-17", "close": 39.79, "volume": 334878.0}, {"date": "2020-01-21", "close": 39.45, "volume": 329709.0}, {"date": "2020-01-22", "close": 39.76, "volume": 246299.0}, {"date": "2020-01-23", "close": 39.3, "volume": 317312.0}, {"date": "2020-01-24", "close": 39.04, "volume": 218739.0}, {"date": "2020-01-27", "close": 39.05, "volume": 490758.0}, {"date": "2020-01-28", "close": 39.12, "volume": 192106.0}, {"date": "2020-01-29", "close": 39.02, "volume": 265701.0}, {"date": "2020-01-30", "close": 38.88, "volume": 170503.0}, {"date": "2020-01-31", "close": 38.14, "volume": 1083222.0}, {"date": "2020-02-03", "close": 38.73, "volume": 419416.0}, {"date": "2020-02-04", "close": 39.85, "volume": 258566.0}, {"date": "2020-02-05", "close": 40.55, "volume": 222573.0}, {"date": "2020-02-06", "close": 39.52, "volume": 216918.0}, {"date": "2020-02-07", "close": 38.42, "volume": 162509.0}, {"date": "2020-02-10", "close": 38.54, "volume": 241637.0}, {"date": "2020-02-11", "close": 38.98, "volume": 158499.0}, {"date": "2020-02-12", "close": 39.19, "volume": 222061.0}, {"date": "2020-02-13", "close": 39.12, "volume": 171679.0}, {"date": "2020-02-14", "close": 38.87, "volume": 199218.0}, {"date": "2020-02-18", "close": 38.7, "volume": 186239.0}, {"date": "2020-02-19", "close": 38.82, "volume": 209426.0}, {"date": "2020-02-20", "close": 38.99, "volume": 267541.0}, {"date": "2020-02-21", "close": 38.42, "volume": 828806.0}, {"date": "2020-02-24", "close": 37.27, "volume": 256974.0}, {"date": "2020-02-25", "close": 35.73, "volume": 235075.0}, {"date": "2020-02-26", "close": 35.84, "volume": 330520.0}, {"date": "2020-02-27", "close": 35.31, "volume": 537353.0}, {"date": "2020-02-28", "close": 32.92, "volume": 585576.0}, {"date": "2020-03-02", "close": 34.72, "volume": 690964.0}, {"date": "2020-03-03", "close": 33.94, "volume": 481554.0}, {"date": "2020-03-04", "close": 35.12, "volume": 501359.0}, {"date": "2020-03-05", "close": 35.06, "volume": 737514.0}, {"date": "2020-03-06", "close": 33.9, "volume": 520482.0}, {"date": "2020-03-09", "close": 31.54, "volume": 363967.0}, {"date": "2020-03-10", "close": 31.92, "volume": 365578.0}, {"date": "2020-03-11", "close": 29.41, "volume": 344353.0}, {"date": "2020-03-12", "close": 24.17, "volume": 608413.0}, {"date": "2020-03-13", "close": 27.28, "volume": 613393.0}, {"date": "2020-03-16", "close": 26.42, "volume": 648398.0}, {"date": "2020-03-17", "close": 28.22, "volume": 785426.0}, {"date": "2020-03-18", "close": 24.72, "volume": 789707.0}, {"date": "2020-03-19", "close": 24.06, "volume": 630189.0}, {"date": "2020-03-20", "close": 21.05, "volume": 979947.0}, {"date": "2020-03-23", "close": 20.45, "volume": 581785.0}, {"date": "2020-03-24", "close": 21.02, "volume": 1118439.0}, {"date": "2020-03-25", "close": 21.01, "volume": 1209273.0}, {"date": "2020-03-26", "close": 22.05, "volume": 1031781.0}, {"date": "2020-03-27", "close": 21.99, "volume": 1455738.0}, {"date": "2020-03-30", "close": 24.17, "volume": 602345.0}, {"date": "2020-03-31", "close": 24.36, "volume": 853939.0}, {"date": "2020-04-01", "close": 23.36, "volume": 530062.0}, {"date": "2020-04-02", "close": 24.24, "volume": 468539.0}, {"date": "2020-04-03", "close": 22.78, "volume": 384317.0}, {"date": "2020-04-06", "close": 25.97, "volume": 622914.0}, {"date": "2020-04-07", "close": 26.32, "volume": 930746.0}, {"date": "2020-04-08", "close": 27.85, "volume": 511894.0}, {"date": "2020-04-09", "close": 28.93, "volume": 555914.0}, {"date": "2020-04-13", "close": 28.69, "volume": 446661.0}, {"date": "2020-04-14", "close": 30.98, "volume": 810796.0}, {"date": "2020-04-15", "close": 30.55, "volume": 933768.0}, {"date": "2020-04-16", "close": 31.54, "volume": 722412.0}, {"date": "2020-04-17", "close": 32.88, "volume": 767102.0}, {"date": "2020-04-20", "close": 30.69, "volume": 543262.0}, {"date": "2020-04-21", "close": 30.13, "volume": 360599.0}, {"date": "2020-04-22", "close": 30.78, "volume": 336901.0}, {"date": "2020-04-23", "close": 31.15, "volume": 409042.0}, {"date": "2020-04-24", "close": 31.6, "volume": 479728.0}, {"date": "2020-04-27", "close": 33.04, "volume": 337498.0}, {"date": "2020-04-28", "close": 34.09, "volume": 421578.0}, {"date": "2020-04-29", "close": 35.95, "volume": 482165.0}, {"date": "2020-04-30", "close": 34.49, "volume": 1435543.0}, {"date": "2020-05-01", "close": 33.24, "volume": 418608.0}, {"date": "2020-05-04", "close": 32.36, "volume": 551227.0}, {"date": "2020-05-05", "close": 32.21, "volume": 329590.0}, {"date": "2020-05-06", "close": 31.06, "volume": 294788.0}, {"date": "2020-05-07", "close": 31.58, "volume": 363926.0}, {"date": "2020-05-08", "close": 33.5, "volume": 381004.0}, {"date": "2020-05-11", "close": 33.7, "volume": 446198.0}, {"date": "2020-05-12", "close": 32.07, "volume": 325248.0}, {"date": "2020-05-13", "close": 29.66, "volume": 460205.0}, {"date": "2020-05-14", "close": 30.42, "volume": 469533.0}, {"date": "2020-05-15", "close": 31.57, "volume": 609470.0}, {"date": "2020-05-18", "close": 32.58, "volume": 415837.0}, {"date": "2020-05-19", "close": 31.87, "volume": 263956.0}, {"date": "2020-05-20", "close": 32.68, "volume": 258942.0}, {"date": "2020-05-21", "close": 32.57, "volume": 270190.0}, {"date": "2020-05-22", "close": 32.58, "volume": 201119.0}, {"date": "2020-05-26", "close": 34.16, "volume": 343918.0}, {"date": "2020-05-27", "close": 33.5, "volume": 484262.0}, {"date": "2020-05-28", "close": 33.48, "volume": 310586.0}, {"date": "2020-05-29", "close": 30.73, "volume": 608565.0}, {"date": "2020-06-01", "close": 32.23, "volume": 968278.0}, {"date": "2020-06-02", "close": 32.16, "volume": 401438.0}, {"date": "2020-06-03", "close": 33.34, "volume": 591926.0}, {"date": "2020-06-04", "close": 34.4, "volume": 459103.0}, {"date": "2020-06-05", "close": 36.54, "volume": 547678.0}, {"date": "2020-06-08", "close": 36.75, "volume": 392412.0}, {"date": "2020-06-09", "close": 35.56, "volume": 346698.0}, {"date": "2020-06-10", "close": 33.74, "volume": 393411.0}, {"date": "2020-06-11", "close": 31.46, "volume": 375437.0}, {"date": "2020-06-12", "close": 31.62, "volume": 421350.0}, {"date": "2020-06-15", "close": 32.43, "volume": 308540.0}, {"date": "2020-06-16", "close": 34.12, "volume": 592728.0}, {"date": "2020-06-17", "close": 32.53, "volume": 844032.0}, {"date": "2020-06-18", "close": 39.03, "volume": 2574913.0}, {"date": "2020-06-19", "close": 38.29, "volume": 1330717.0}, {"date": "2020-06-22", "close": 38.99, "volume": 589802.0}, {"date": "2020-06-23", "close": 38.01, "volume": 774112.0}, {"date": "2020-06-24", "close": 35.57, "volume": 748292.0}, {"date": "2020-06-25", "close": 35.73, "volume": 410704.0}, {"date": "2020-06-26", "close": 34.97, "volume": 721058.0}, {"date": "2020-06-29", "close": 36.49, "volume": 495890.0}, {"date": "2020-06-30", "close": 36.3, "volume": 415514.0}, {"date": "2020-07-01", "close": 35.94, "volume": 452166.0}, {"date": "2020-07-02", "close": 35.39, "volume": 370827.0}, {"date": "2020-07-06", "close": 35.57, "volume": 306741.0}, {"date": "2020-07-07", "close": 33.82, "volume": 502126.0}, {"date": "2020-07-08", "close": 32.99, "volume": 392918.0}, {"date": "2020-07-09", "close": 31.98, "volume": 495865.0}, {"date": "2020-07-10", "close": 33.03, "volume": 399497.0}, {"date": "2020-07-13", "close": 33.71, "volume": 561386.0}, {"date": "2020-07-14", "close": 33.9, "volume": 293900.0}, {"date": "2020-07-15", "close": 35.84, "volume": 363628.0}, {"date": "2020-07-16", "close": 35.01, "volume": 422600.0}, {"date": "2020-07-17", "close": 36.09, "volume": 523439.0}, {"date": "2020-07-20", "close": 35.18, "volume": 375852.0}, {"date": "2020-07-21", "close": 35.8, "volume": 309600.0}, {"date": "2020-07-22", "close": 35.59, "volume": 344645.0}, {"date": "2020-07-23", "close": 35.14, "volume": 451806.0}, {"date": "2020-07-24", "close": 34.34, "volume": 324529.0}, {"date": "2020-07-27", "close": 35.46, "volume": 566028.0}, {"date": "2020-07-28", "close": 35.27, "volume": 391399.0}, {"date": "2020-07-29", "close": 35.84, "volume": 416947.0}, {"date": "2020-07-30", "close": 35.2, "volume": 264314.0}, {"date": "2020-07-31", "close": 35.9, "volume": 1278067.0}, {"date": "2020-08-03", "close": 35.81, "volume": 367159.0}, {"date": "2020-08-04", "close": 35.99, "volume": 242030.0}, {"date": "2020-08-05", "close": 37.31, "volume": 450343.0}, {"date": "2020-08-06", "close": 37.88, "volume": 247082.0}, {"date": "2020-08-07", "close": 38.77, "volume": 244844.0}, {"date": "2020-08-10", "close": 39.25, "volume": 455219.0}, {"date": "2020-08-11", "close": 39.08, "volume": 398437.0}, {"date": "2020-08-12", "close": 38.59, "volume": 328366.0}, {"date": "2020-08-13", "close": 38.41, "volume": 233255.0}, {"date": "2020-08-14", "close": 37.84, "volume": 248519.0}, {"date": "2020-08-17", "close": 37.29, "volume": 250182.0}, {"date": "2020-08-18", "close": 37.11, "volume": 245747.0}, {"date": "2020-08-19", "close": 36.61, "volume": 271664.0}, {"date": "2020-08-20", "close": 37.16, "volume": 287686.0}, {"date": "2020-08-21", "close": 37.22, "volume": 710311.0}, {"date": "2020-08-24", "close": 37.99, "volume": 453782.0}, {"date": "2020-08-25", "close": 37.55, "volume": 195055.0}, {"date": "2020-08-26", "close": 37.33, "volume": 202763.0}, {"date": "2020-08-27", "close": 37.88, "volume": 218424.0}, {"date": "2020-08-28", "close": 38.33, "volume": 193723.0}, {"date": "2020-08-31", "close": 38.14, "volume": 322492.0}, {"date": "2020-09-01", "close": 38.19, "volume": 197176.0}, {"date": "2020-09-02", "close": 38.67, "volume": 138281.0}, {"date": "2020-09-03", "close": 37.76, "volume": 242635.0}, {"date": "2020-09-04", "close": 38.33, "volume": 274837.0}, {"date": "2020-09-08", "close": 36.65, "volume": 313742.0}, {"date": "2020-09-09", "close": 38.53, "volume": 718507.0}, {"date": "2020-09-10", "close": 37.78, "volume": 458760.0}, {"date": "2020-09-11", "close": 36.14, "volume": 463142.0}, {"date": "2020-09-14", "close": 36.71, "volume": 284941.0}, {"date": "2020-09-15", "close": 37.06, "volume": 277915.0}, {"date": "2020-09-16", "close": 37.53, "volume": 362872.0}, {"date": "2020-09-17", "close": 38.43, "volume": 507833.0}, {"date": "2020-09-18", "close": 38.57, "volume": 1071879.0}, {"date": "2020-09-21", "close": 37.09, "volume": 438035.0}, {"date": "2020-09-22", "close": 37.5, "volume": 339380.0}, {"date": "2020-09-23", "close": 36.18, "volume": 517120.0}, {"date": "2020-09-24", "close": 36.74, "volume": 340897.0}, {"date": "2020-09-25", "close": 36.85, "volume": 507329.0}, {"date": "2020-09-28", "close": 37.46, "volume": 497350.0}, {"date": "2020-09-29", "close": 36.92, "volume": 359479.0}, {"date": "2020-09-30", "close": 36.66, "volume": 419991.0}, {"date": "2020-10-01", "close": 36.74, "volume": 280633.0}, {"date": "2020-10-02", "close": 36.7, "volume": 349125.0}, {"date": "2020-10-05", "close": 36.83, "volume": 377443.0}, {"date": "2020-10-06", "close": 36.92, "volume": 740770.0}, {"date": "2020-10-07", "close": 37.39, "volume": 604193.0}, {"date": "2020-10-08", "close": 37.48, "volume": 316021.0}, {"date": "2020-10-09", "close": 37.01, "volume": 277338.0}, {"date": "2020-10-12", "close": 37.15, "volume": 313557.0}, {"date": "2020-10-13", "close": 37.12, "volume": 230219.0}, {"date": "2020-10-14", "close": 36.29, "volume": 193521.0}, {"date": "2020-10-15", "close": 34.98, "volume": 400459.0}, {"date": "2020-10-16", "close": 34.73, "volume": 322373.0}, {"date": "2020-10-19", "close": 33.88, "volume": 298214.0}, {"date": "2020-10-20", "close": 34.13, "volume": 181707.0}, {"date": "2020-10-21", "close": 33.73, "volume": 165351.0}, {"date": "2020-10-22", "close": 34.95, "volume": 364605.0}, {"date": "2020-10-23", "close": 35.67, "volume": 391511.0}, {"date": "2020-10-26", "close": 35.9, "volume": 484028.0}, {"date": "2020-10-27", "close": 36.39, "volume": 371966.0}, {"date": "2020-10-28", "close": 35.19, "volume": 298599.0}, {"date": "2020-10-29", "close": 35.41, "volume": 296114.0}, {"date": "2020-10-30", "close": 34.72, "volume": 613718.0}, {"date": "2020-11-02", "close": 35.44, "volume": 251785.0}, {"date": "2020-11-03", "close": 36.47, "volume": 338473.0}, {"date": "2020-11-04", "close": 35.84, "volume": 235463.0}, {"date": "2020-11-05", "close": 37.22, "volume": 287672.0}, {"date": "2020-11-06", "close": 36.82, "volume": 216215.0}, {"date": "2020-11-09", "close": 39.82, "volume": 507350.0}, {"date": "2020-11-10", "close": 40.94, "volume": 541794.0}, {"date": "2020-11-11", "close": 39.0, "volume": 344547.0}, {"date": "2020-11-12", "close": 37.56, "volume": 303409.0}, {"date": "2020-11-13", "close": 38.49, "volume": 226090.0}, {"date": "2020-11-16", "close": 39.67, "volume": 464644.0}, {"date": "2020-11-17", "close": 38.8, "volume": 334719.0}, {"date": "2020-11-18", "close": 38.38, "volume": 192098.0}, {"date": "2020-11-19", "close": 38.25, "volume": 204697.0}, {"date": "2020-11-20", "close": 38.25, "volume": 395523.0}, {"date": "2020-11-23", "close": 39.18, "volume": 213944.0}, {"date": "2020-11-24", "close": 41.11, "volume": 508828.0}, {"date": "2020-11-25", "close": 40.26, "volume": 353209.0}, {"date": "2020-11-27", "close": 39.96, "volume": 103101.0}, {"date": "2020-11-30", "close": 38.5, "volume": 252567.0}, {"date": "2020-12-01", "close": 38.95, "volume": 301724.0}, {"date": "2020-12-02", "close": 38.44, "volume": 289986.0}, {"date": "2020-12-03", "close": 38.92, "volume": 194718.0}, {"date": "2020-12-04", "close": 39.62, "volume": 291674.0}, {"date": "2020-12-07", "close": 39.47, "volume": 304835.0}, {"date": "2020-12-08", "close": 40.54, "volume": 458910.0}, {"date": "2020-12-09", "close": 40.65, "volume": 398943.0}, {"date": "2020-12-10", "close": 40.83, "volume": 264797.0}, {"date": "2020-12-11", "close": 40.22, "volume": 151938.0}, {"date": "2020-12-14", "close": 39.87, "volume": 247981.0}, {"date": "2020-12-15", "close": 41.1, "volume": 412937.0}, {"date": "2020-12-16", "close": 40.34, "volume": 354041.0}, {"date": "2020-12-17", "close": 40.61, "volume": 826980.0}, {"date": "2020-12-18", "close": 39.93, "volume": 1003569.0}, {"date": "2020-12-21", "close": 38.7, "volume": 626720.0}, {"date": "2020-12-22", "close": 38.44, "volume": 332810.0}, {"date": "2020-12-23", "close": 38.2, "volume": 324384.0}, {"date": "2020-12-24", "close": 37.71, "volume": 127465.0}, {"date": "2020-12-28", "close": 38.45, "volume": 228931.0}, {"date": "2020-12-29", "close": 37.72, "volume": 198581.0}, {"date": "2020-12-30", "close": 37.74, "volume": 207225.0}, {"date": "2020-12-31", "close": 37.84, "volume": 254982.0}, {"date": "2021-01-04", "close": 36.92, "volume": 406728.0}, {"date": "2021-01-05", "close": 38.19, "volume": 328326.0}, {"date": "2021-01-06", "close": 41.11, "volume": 499536.0}, {"date": "2021-01-07", "close": 41.13, "volume": 244767.0}, {"date": "2021-01-08", "close": 40.75, "volume": 287340.0}, {"date": "2021-01-11", "close": 40.71, "volume": 211588.0}, {"date": "2021-01-12", "close": 41.63, "volume": 207009.0}, {"date": "2021-01-13", "close": 41.73, "volume": 332284.0}, {"date": "2021-01-14", "close": 42.05, "volume": 317340.0}, {"date": "2021-01-15", "close": 41.19, "volume": 361305.0}, {"date": "2021-01-19", "close": 39.72, "volume": 383833.0}, {"date": "2021-01-20", "close": 39.43, "volume": 344259.0}, {"date": "2021-01-21", "close": 39.11, "volume": 411280.0}, {"date": "2021-01-22", "close": 39.69, "volume": 307330.0}, {"date": "2021-01-25", "close": 39.56, "volume": 339450.0}, {"date": "2021-01-26", "close": 40.11, "volume": 240377.0}, {"date": "2021-01-27", "close": 39.56, "volume": 316640.0}, {"date": "2021-01-28", "close": 38.45, "volume": 657882.0}, {"date": "2021-01-29", "close": 36.74, "volume": 885782.0}, {"date": "2021-02-01", "close": 38.3, "volume": 471373.0}, {"date": "2021-02-02", "close": 38.59, "volume": 224478.0}, {"date": "2021-02-03", "close": 38.71, "volume": 248795.0}, {"date": "2021-02-04", "close": 39.3, "volume": 207205.0}, {"date": "2021-02-05", "close": 39.43, "volume": 208286.0}, {"date": "2021-02-08", "close": 41.03, "volume": 272289.0}, {"date": "2021-02-09", "close": 41.76, "volume": 242051.0}, {"date": "2021-02-10", "close": 41.45, "volume": 199056.0}, {"date": "2021-02-11", "close": 40.73, "volume": 294369.0}, {"date": "2021-02-12", "close": 41.24, "volume": 364796.0}, {"date": "2021-02-16", "close": 41.38, "volume": 327425.0}, {"date": "2021-02-17", "close": 41.82, "volume": 168831.0}, {"date": "2021-02-18", "close": 42.22, "volume": 269597.0}, {"date": "2021-02-19", "close": 42.58, "volume": 203880.0}, {"date": "2021-02-22", "close": 43.37, "volume": 262472.0}, {"date": "2021-02-23", "close": 43.73, "volume": 279074.0}, {"date": "2021-02-24", "close": 44.85, "volume": 197672.0}, {"date": "2021-02-25", "close": 43.56, "volume": 201013.0}, {"date": "2021-02-26", "close": 43.18, "volume": 261968.0}, {"date": "2021-03-01", "close": 44.03, "volume": 186187.0}, {"date": "2021-03-02", "close": 43.33, "volume": 180550.0}, {"date": "2021-03-03", "close": 44.5, "volume": 438779.0}, {"date": "2021-03-04", "close": 44.44, "volume": 348398.0}, {"date": "2021-03-05", "close": 46.22, "volume": 306938.0}, {"date": "2021-03-08", "close": 47.78, "volume": 211943.0}, {"date": "2021-03-09", "close": 47.34, "volume": 259065.0}, {"date": "2021-03-10", "close": 50.73, "volume": 1410873.0}, {"date": "2021-03-11", "close": 51.54, "volume": 472371.0}, {"date": "2021-03-12", "close": 51.94, "volume": 615340.0}, {"date": "2021-03-15", "close": 52.0, "volume": 449965.0}, {"date": "2021-03-16", "close": 51.41, "volume": 263656.0}, {"date": "2021-03-17", "close": 50.26, "volume": 333703.0}, {"date": "2021-03-18", "close": 50.26, "volume": 431181.0}, {"date": "2021-03-19", "close": 50.39, "volume": 1008377.0}, {"date": "2021-03-22", "close": 49.7, "volume": 260557.0}, {"date": "2021-03-23", "close": 49.23, "volume": 701812.0}, {"date": "2021-03-24", "close": 49.96, "volume": 566626.0}, {"date": "2021-03-25", "close": 49.98, "volume": 325903.0}, {"date": "2021-03-26", "close": 52.49, "volume": 538454.0}, {"date": "2021-03-29", "close": 50.09, "volume": 534243.0}, {"date": "2021-03-30", "close": 51.17, "volume": 466740.0}, {"date": "2021-03-31", "close": 51.01, "volume": 508035.0}, {"date": "2021-04-01", "close": 50.87, "volume": 378311.0}, {"date": "2021-04-05", "close": 51.92, "volume": 427013.0}, {"date": "2021-04-06", "close": 51.88, "volume": 281269.0}, {"date": "2021-04-07", "close": 51.12, "volume": 331386.0}, {"date": "2021-04-08", "close": 52.01, "volume": 571212.0}, {"date": "2021-04-09", "close": 53.3, "volume": 428697.0}, {"date": "2021-04-12", "close": 53.03, "volume": 425969.0}, {"date": "2021-04-13", "close": 52.69, "volume": 298136.0}, {"date": "2021-04-14", "close": 53.4, "volume": 390220.0}, {"date": "2021-04-15", "close": 53.28, "volume": 310840.0}, {"date": "2021-04-16", "close": 53.44, "volume": 398867.0}, {"date": "2021-04-19", "close": 52.58, "volume": 208483.0}, {"date": "2021-04-20", "close": 51.41, "volume": 438784.0}, {"date": "2021-04-21", "close": 51.82, "volume": 543155.0}, {"date": "2021-04-22", "close": 52.98, "volume": 471857.0}, {"date": "2021-04-23", "close": 53.52, "volume": 352640.0}, {"date": "2021-04-26", "close": 53.23, "volume": 380512.0}, {"date": "2021-04-27", "close": 52.68, "volume": 341231.0}, {"date": "2021-04-28", "close": 52.4, "volume": 351361.0}, {"date": "2021-04-29", "close": 52.92, "volume": 326590.0}, {"date": "2021-04-30", "close": 51.41, "volume": 1988084.0}, {"date": "2021-05-03", "close": 53.48, "volume": 735484.0}, {"date": "2021-05-04", "close": 52.82, "volume": 464996.0}, {"date": "2021-05-05", "close": 52.43, "volume": 308717.0}, {"date": "2021-05-06", "close": 52.28, "volume": 352358.0}, {"date": "2021-05-07", "close": 52.81, "volume": 241930.0}, {"date": "2021-05-10", "close": 52.36, "volume": 376181.0}, {"date": "2021-05-11", "close": 51.88, "volume": 340544.0}, {"date": "2021-05-12", "close": 50.59, "volume": 333117.0}, {"date": "2021-05-13", "close": 52.56, "volume": 253247.0}, {"date": "2021-05-14", "close": 53.45, "volume": 261471.0}, {"date": "2021-05-17", "close": 52.88, "volume": 202673.0}, {"date": "2021-05-18", "close": 51.31, "volume": 257139.0}, {"date": "2021-05-19", "close": 50.65, "volume": 584505.0}, {"date": "2021-05-20", "close": 49.81, "volume": 304035.0}, {"date": "2021-05-21", "close": 49.49, "volume": 422161.0}, {"date": "2021-05-24", "close": 49.58, "volume": 395734.0}, {"date": "2021-05-25", "close": 49.26, "volume": 472685.0}, {"date": "2021-05-26", "close": 49.74, "volume": 303960.0}, {"date": "2021-05-27", "close": 50.01, "volume": 305802.0}, {"date": "2021-05-28", "close": 49.89, "volume": 200383.0}, {"date": "2021-06-01", "close": 50.66, "volume": 337851.0}, {"date": "2021-06-02", "close": 49.21, "volume": 341864.0}, {"date": "2021-06-03", "close": 49.36, "volume": 221205.0}, {"date": "2021-06-04", "close": 49.66, "volume": 254337.0}, {"date": "2021-06-07", "close": 48.56, "volume": 571375.0}, {"date": "2021-06-08", "close": 48.93, "volume": 527259.0}, {"date": "2021-06-09", "close": 48.54, "volume": 497875.0}, {"date": "2021-06-10", "close": 47.62, "volume": 348446.0}, {"date": "2021-06-11", "close": 48.47, "volume": 244724.0}, {"date": "2021-06-14", "close": 47.76, "volume": 303186.0}, {"date": "2021-06-15", "close": 48.0, "volume": 402904.0}, {"date": "2021-06-16", "close": 46.75, "volume": 343686.0}, {"date": "2021-06-17", "close": 45.6, "volume": 413926.0}, {"date": "2021-06-18", "close": 44.78, "volume": 697863.0}, {"date": "2021-06-21", "close": 45.57, "volume": 663301.0}, {"date": "2021-06-22", "close": 45.33, "volume": 275354.0}, {"date": "2021-06-23", "close": 45.11, "volume": 260758.0}, {"date": "2021-06-24", "close": 45.17, "volume": 309480.0}, {"date": "2021-06-25", "close": 45.02, "volume": 951621.0}, {"date": "2021-06-28", "close": 44.58, "volume": 350057.0}, {"date": "2021-06-29", "close": 44.08, "volume": 517898.0}, {"date": "2021-06-30", "close": 44.35, "volume": 619525.0}, {"date": "2021-07-01", "close": 44.59, "volume": 394903.0}, {"date": "2021-07-02", "close": 44.23, "volume": 596198.0}, {"date": "2021-07-06", "close": 43.4, "volume": 526953.0}, {"date": "2021-07-07", "close": 42.9, "volume": 575579.0}, {"date": "2021-07-08", "close": 42.57, "volume": 562404.0}, {"date": "2021-07-09", "close": 43.1, "volume": 350152.0}, {"date": "2021-07-12", "close": 44.24, "volume": 482398.0}, {"date": "2021-07-13", "close": 44.1, "volume": 549756.0}, {"date": "2021-07-14", "close": 45.06, "volume": 754906.0}, {"date": "2021-07-15", "close": 46.57, "volume": 960806.0}, {"date": "2021-07-16", "close": 46.42, "volume": 970808.0}, {"date": "2021-07-19", "close": 44.61, "volume": 951905.0}, {"date": "2021-07-20", "close": 46.08, "volume": 456784.0}, {"date": "2021-07-21", "close": 45.71, "volume": 393171.0}, {"date": "2021-07-22", "close": 45.38, "volume": 422949.0}, {"date": "2021-07-23", "close": 45.91, "volume": 368866.0}, {"date": "2021-07-26", "close": 46.16, "volume": 421908.0}, {"date": "2021-07-27", "close": 45.74, "volume": 293594.0}, {"date": "2021-07-28", "close": 46.5, "volume": 306472.0}, {"date": "2021-07-29", "close": 47.02, "volume": 343914.0}, {"date": "2021-07-30", "close": 46.49, "volume": 1849058.0}, {"date": "2021-08-02", "close": 45.31, "volume": 592653.0}, {"date": "2021-08-03", "close": 47.19, "volume": 662636.0}, {"date": "2021-08-04", "close": 46.68, "volume": 483292.0}, {"date": "2021-08-05", "close": 46.7, "volume": 409293.0}, {"date": "2021-08-06", "close": 47.0, "volume": 214255.0}, {"date": "2021-08-09", "close": 46.76, "volume": 186278.0}, {"date": "2021-08-10", "close": 47.13, "volume": 183841.0}, {"date": "2021-08-11", "close": 47.92, "volume": 199630.0}, {"date": "2021-08-12", "close": 47.36, "volume": 241680.0}, {"date": "2021-08-13", "close": 47.53, "volume": 313228.0}, {"date": "2021-08-16", "close": 47.19, "volume": 191843.0}, {"date": "2021-08-17", "close": 47.44, "volume": 985219.0}, {"date": "2021-08-18", "close": 46.85, "volume": 273592.0}, {"date": "2021-08-19", "close": 47.6, "volume": 391220.0}, {"date": "2021-08-20", "close": 48.36, "volume": 484634.0}, {"date": "2021-08-23", "close": 48.51, "volume": 371991.0}, {"date": "2021-08-24", "close": 48.38, "volume": 279649.0}, {"date": "2021-08-25", "close": 48.67, "volume": 229998.0}, {"date": "2021-08-26", "close": 49.07, "volume": 426757.0}, {"date": "2021-08-27", "close": 49.74, "volume": 506323.0}, {"date": "2021-08-30", "close": 49.14, "volume": 252783.0}, {"date": "2021-08-31", "close": 49.52, "volume": 731873.0}, {"date": "2021-09-01", "close": 48.76, "volume": 348488.0}, {"date": "2021-09-02", "close": 48.87, "volume": 347007.0}, {"date": "2021-09-03", "close": 48.86, "volume": 389334.0}, {"date": "2021-09-07", "close": 47.22, "volume": 384770.0}, {"date": "2021-09-08", "close": 47.25, "volume": 509075.0}, {"date": "2021-09-09", "close": 45.9, "volume": 867426.0}, {"date": "2021-09-10", "close": 46.2, "volume": 504162.0}, {"date": "2021-09-13", "close": 46.26, "volume": 465751.0}, {"date": "2021-09-14", "close": 45.96, "volume": 374592.0}, {"date": "2021-09-15", "close": 46.49, "volume": 354398.0}, {"date": "2021-09-16", "close": 45.91, "volume": 516672.0}, {"date": "2021-09-17", "close": 45.08, "volume": 1195067.0}, {"date": "2021-09-20", "close": 44.54, "volume": 521592.0}, {"date": "2021-09-21", "close": 44.06, "volume": 210821.0}, {"date": "2021-09-22", "close": 44.44, "volume": 200242.0}, {"date": "2021-09-23", "close": 44.91, "volume": 169369.0}, {"date": "2021-09-24", "close": 44.81, "volume": 190041.0}, {"date": "2021-09-27", "close": 45.41, "volume": 219014.0}, {"date": "2021-09-28", "close": 44.93, "volume": 173753.0}, {"date": "2021-09-29", "close": 45.58, "volume": 185870.0}, {"date": "2021-09-30", "close": 45.01, "volume": 364229.0}, {"date": "2021-10-01", "close": 46.95, "volume": 459605.0}, {"date": "2021-10-04", "close": 46.81, "volume": 286937.0}, {"date": "2021-10-05", "close": 47.41, "volume": 389289.0}, {"date": "2021-10-06", "close": 46.0, "volume": 223010.0}, {"date": "2021-10-07", "close": 46.34, "volume": 255855.0}, {"date": "2021-10-08", "close": 46.31, "volume": 116420.0}, {"date": "2021-10-11", "close": 45.58, "volume": 205503.0}, {"date": "2021-10-12", "close": 45.31, "volume": 156082.0}, {"date": "2021-10-13", "close": 45.09, "volume": 236936.0}, {"date": "2021-10-14", "close": 46.0, "volume": 220971.0}, {"date": "2021-10-15", "close": 45.14, "volume": 289105.0}, {"date": "2021-10-18", "close": 44.84, "volume": 238630.0}, {"date": "2021-10-19", "close": 45.12, "volume": 295520.0}, {"date": "2021-10-20", "close": 45.01, "volume": 201561.0}, {"date": "2021-10-21", "close": 45.11, "volume": 271531.0}, {"date": "2021-10-22", "close": 44.52, "volume": 199836.0}, {"date": "2021-10-25", "close": 45.37, "volume": 397379.0}, {"date": "2021-10-26", "close": 43.88, "volume": 256759.0}, {"date": "2021-10-27", "close": 43.1, "volume": 280045.0}, {"date": "2021-10-28", "close": 43.81, "volume": 240377.0}, {"date": "2021-10-29", "close": 44.01, "volume": 468451.0}, {"date": "2021-11-01", "close": 45.5, "volume": 317978.0}, {"date": "2021-11-02", "close": 45.28, "volume": 205060.0}, {"date": "2021-11-03", "close": 45.66, "volume": 343342.0}, {"date": "2021-11-04", "close": 46.31, "volume": 261638.0}, {"date": "2021-11-05", "close": 48.0, "volume": 466251.0}, {"date": "2021-11-08", "close": 47.78, "volume": 358637.0}, {"date": "2021-11-09", "close": 47.66, "volume": 195883.0}, {"date": "2021-11-10", "close": 48.11, "volume": 168306.0}, {"date": "2021-11-11", "close": 48.57, "volume": 279943.0}, {"date": "2021-11-12", "close": 48.55, "volume": 181208.0}, {"date": "2021-11-15", "close": 48.87, "volume": 286940.0}, {"date": "2021-11-16", "close": 48.8, "volume": 377433.0}, {"date": "2021-11-17", "close": 47.7, "volume": 348213.0}, {"date": "2021-11-18", "close": 46.91, "volume": 251908.0}, {"date": "2021-11-19", "close": 47.38, "volume": 393263.0}, {"date": "2021-11-22", "close": 48.58, "volume": 320277.0}, {"date": "2021-11-23", "close": 48.83, "volume": 243708.0}, {"date": "2021-11-24", "close": 48.29, "volume": 164761.0}, {"date": "2021-11-26", "close": 46.53, "volume": 218870.0}, {"date": "2021-11-29", "close": 46.38, "volume": 226719.0}, {"date": "2021-11-30", "close": 45.0, "volume": 391938.0}, {"date": "2021-12-01", "close": 43.83, "volume": 337924.0}, {"date": "2021-12-02", "close": 45.31, "volume": 569050.0}, {"date": "2021-12-03", "close": 44.73, "volume": 461703.0}, {"date": "2021-12-06", "close": 46.35, "volume": 400406.0}, {"date": "2021-12-07", "close": 45.72, "volume": 383231.0}, {"date": "2021-12-08", "close": 45.93, "volume": 392225.0}, {"date": "2021-12-09", "close": 45.38, "volume": 382736.0}, {"date": "2021-12-10", "close": 45.58, "volume": 279355.0}, {"date": "2021-12-13", "close": 45.76, "volume": 337229.0}, {"date": "2021-12-14", "close": 45.94, "volume": 555942.0}, {"date": "2021-12-15", "close": 40.88, "volume": 1539162.0}, {"date": "2021-12-16", "close": 41.25, "volume": 912977.0}, {"date": "2021-12-17", "close": 40.26, "volume": 1185118.0}, {"date": "2021-12-20", "close": 38.94, "volume": 647443.0}, {"date": "2021-12-21", "close": 40.41, "volume": 408294.0}, {"date": "2021-12-22", "close": 40.89, "volume": 438610.0}, {"date": "2021-12-23", "close": 41.53, "volume": 417028.0}, {"date": "2021-12-27", "close": 41.38, "volume": 287470.0}, {"date": "2021-12-28", "close": 41.08, "volume": 357828.0}, {"date": "2021-12-29", "close": 40.59, "volume": 226081.0}, {"date": "2021-12-30", "close": 40.54, "volume": 245753.0}, {"date": "2021-12-31", "close": 40.85, "volume": 275656.0}, {"date": "2022-01-03", "close": 40.88, "volume": 585460.0}, {"date": "2022-01-04", "close": 41.85, "volume": 454151.0}, {"date": "2022-01-05", "close": 42.76, "volume": 547433.0}, {"date": "2022-01-06", "close": 42.47, "volume": 477899.0}, {"date": "2022-01-07", "close": 42.88, "volume": 575540.0}, {"date": "2022-01-10", "close": 43.28, "volume": 524935.0}, {"date": "2022-01-11", "close": 43.07, "volume": 596466.0}, {"date": "2022-01-12", "close": 43.58, "volume": 722770.0}, {"date": "2022-01-13", "close": 44.88, "volume": 560833.0}, {"date": "2022-01-14", "close": 45.17, "volume": 488318.0}, {"date": "2022-01-18", "close": 43.32, "volume": 385737.0}, {"date": "2022-01-19", "close": 42.71, "volume": 455984.0}, {"date": "2022-01-20", "close": 41.99, "volume": 397356.0}, {"date": "2022-01-21", "close": 41.27, "volume": 512098.0}, {"date": "2022-01-24", "close": 42.26, "volume": 587044.0}, {"date": "2022-01-25", "close": 42.48, "volume": 606196.0}, {"date": "2022-01-26", "close": 41.17, "volume": 636978.0}, {"date": "2022-01-27", "close": 40.42, "volume": 531345.0}, {"date": "2022-01-28", "close": 40.71, "volume": 474563.0}, {"date": "2022-01-31", "close": 41.69, "volume": 1871737.0}, {"date": "2022-02-01", "close": 42.09, "volume": 406419.0}, {"date": "2022-02-02", "close": 41.82, "volume": 407677.0}, {"date": "2022-02-03", "close": 41.33, "volume": 263364.0}, {"date": "2022-02-04", "close": 40.42, "volume": 284401.0}, {"date": "2022-02-07", "close": 40.24, "volume": 301338.0}, {"date": "2022-02-08", "close": 41.5, "volume": 283657.0}, {"date": "2022-02-09", "close": 41.78, "volume": 306348.0}, {"date": "2022-02-10", "close": 40.71, "volume": 348561.0}, {"date": "2022-02-11", "close": 41.26, "volume": 349383.0}, {"date": "2022-02-14", "close": 41.86, "volume": 504260.0}, {"date": "2022-02-15", "close": 42.77, "volume": 260413.0}, {"date": "2022-02-16", "close": 42.91, "volume": 282779.0}, {"date": "2022-02-17", "close": 43.07, "volume": 340150.0}, {"date": "2022-02-18", "close": 43.44, "volume": 694678.0}, {"date": "2022-02-22", "close": 42.71, "volume": 314679.0}, {"date": "2022-02-23", "close": 42.98, "volume": 296750.0}, {"date": "2022-02-24", "close": 43.48, "volume": 428071.0}, {"date": "2022-02-25", "close": 44.55, "volume": 230550.0}, {"date": "2022-02-28", "close": 44.83, "volume": 547904.0}, {"date": "2022-03-01", "close": 44.93, "volume": 407342.0}, {"date": "2022-03-02", "close": 45.6, "volume": 264085.0}, {"date": "2022-03-03", "close": 45.86, "volume": 295186.0}, {"date": "2022-03-04", "close": 46.59, "volume": 467708.0}, {"date": "2022-03-07", "close": 45.49, "volume": 384319.0}, {"date": "2022-03-08", "close": 44.07, "volume": 520571.0}, {"date": "2022-03-09", "close": 46.79, "volume": 755155.0}, {"date": "2022-03-10", "close": 46.05, "volume": 402092.0}, {"date": "2022-03-11", "close": 46.0, "volume": 292894.0}, {"date": "2022-03-14", "close": 46.02, "volume": 375585.0}, {"date": "2022-03-15", "close": 44.62, "volume": 403581.0}, {"date": "2022-03-16", "close": 45.67, "volume": 426527.0}, {"date": "2022-03-17", "close": 45.85, "volume": 266215.0}, {"date": "2022-03-18", "close": 44.57, "volume": 1411063.0}, {"date": "2022-03-21", "close": 45.54, "volume": 485240.0}, {"date": "2022-03-22", "close": 45.24, "volume": 412197.0}, {"date": "2022-03-23", "close": 44.66, "volume": 243869.0}, {"date": "2022-03-24", "close": 44.61, "volume": 178271.0}, {"date": "2022-03-25", "close": 44.99, "volume": 346319.0}, {"date": "2022-03-28", "close": 44.49, "volume": 228277.0}, {"date": "2022-03-29", "close": 45.52, "volume": 488588.0}, {"date": "2022-03-30", "close": 45.8, "volume": 477177.0}, {"date": "2022-03-31", "close": 46.04, "volume": 395489.0}, {"date": "2022-04-01", "close": 46.38, "volume": 928873.0}, {"date": "2022-04-04", "close": 46.1, "volume": 371545.0}, {"date": "2022-04-05", "close": 45.94, "volume": 334795.0}, {"date": "2022-04-06", "close": 46.41, "volume": 457729.0}, {"date": "2022-04-07", "close": 47.68, "volume": 534385.0}, {"date": "2022-04-08", "close": 48.4, "volume": 639465.0}, {"date": "2022-04-11", "close": 47.17, "volume": 823030.0}, {"date": "2022-04-12", "close": 47.5, "volume": 280069.0}, {"date": "2022-04-13", "close": 48.57, "volume": 269218.0}, {"date": "2022-04-14", "close": 49.3, "volume": 497158.0}, {"date": "2022-04-18", "close": 50.09, "volume": 498851.0}, {"date": "2022-04-19", "close": 50.65, "volume": 392687.0}, {"date": "2022-04-20", "close": 52.78, "volume": 789616.0}, {"date": "2022-04-21", "close": 52.76, "volume": 619093.0}, {"date": "2022-04-22", "close": 53.54, "volume": 738725.0}, {"date": "2022-04-25", "close": 49.64, "volume": 1017936.0}, {"date": "2022-04-26", "close": 47.91, "volume": 707154.0}, {"date": "2022-04-27", "close": 48.31, "volume": 554007.0}, {"date": "2022-04-28", "close": 48.17, "volume": 596515.0}, {"date": "2022-04-29", "close": 48.27, "volume": 2698139.0}, {"date": "2022-05-02", "close": 47.97, "volume": 631095.0}, {"date": "2022-05-03", "close": 47.31, "volume": 465535.0}, {"date": "2022-05-04", "close": 48.45, "volume": 591853.0}, {"date": "2022-05-05", "close": 46.62, "volume": 392000.0}, {"date": "2022-05-06", "close": 46.19, "volume": 528422.0}, {"date": "2022-05-09", "close": 45.58, "volume": 493689.0}, {"date": "2022-05-10", "close": 44.56, "volume": 614666.0}, {"date": "2022-05-11", "close": 44.21, "volume": 351798.0}, {"date": "2022-05-12", "close": 43.62, "volume": 464509.0}, {"date": "2022-05-13", "close": 44.29, "volume": 522991.0}, {"date": "2022-05-16", "close": 45.19, "volume": 729040.0}, {"date": "2022-05-17", "close": 46.95, "volume": 839749.0}, {"date": "2022-05-18", "close": 45.61, "volume": 559285.0}, {"date": "2022-05-19", "close": 45.15, "volume": 540540.0}, {"date": "2022-05-20", "close": 45.45, "volume": 507715.0}, {"date": "2022-05-23", "close": 45.93, "volume": 461149.0}, {"date": "2022-05-24", "close": 46.57, "volume": 331423.0}, {"date": "2022-05-25", "close": 47.22, "volume": 251562.0}, {"date": "2022-05-26", "close": 47.8, "volume": 252632.0}, {"date": "2022-05-27", "close": 48.77, "volume": 206760.0}, {"date": "2022-05-31", "close": 48.35, "volume": 309261.0}, {"date": "2022-06-01", "close": 48.3, "volume": 308873.0}, {"date": "2022-06-02", "close": 49.0, "volume": 307692.0}, {"date": "2022-06-03", "close": 49.62, "volume": 316167.0}, {"date": "2022-06-06", "close": 50.34, "volume": 292586.0}, {"date": "2022-06-07", "close": 50.11, "volume": 297074.0}, {"date": "2022-06-08", "close": 49.25, "volume": 326319.0}, {"date": "2022-06-09", "close": 43.48, "volume": 1698460.0}, {"date": "2022-06-10", "close": 41.98, "volume": 874980.0}, {"date": "2022-06-13", "close": 38.9, "volume": 882296.0}, {"date": "2022-06-14", "close": 38.42, "volume": 505747.0}, {"date": "2022-06-15", "close": 40.55, "volume": 599338.0}, {"date": "2022-06-16", "close": 38.37, "volume": 586713.0}, {"date": "2022-06-17", "close": 39.01, "volume": 811817.0}, {"date": "2022-06-21", "close": 41.15, "volume": 632284.0}, {"date": "2022-06-22", "close": 42.64, "volume": 723569.0}, {"date": "2022-06-23", "close": 42.03, "volume": 606233.0}, {"date": "2022-06-24", "close": 44.19, "volume": 1047218.0}, {"date": "2022-06-27", "close": 43.61, "volume": 508622.0}, {"date": "2022-06-28", "close": 42.99, "volume": 685767.0}, {"date": "2022-06-29", "close": 42.42, "volume": 278534.0}, {"date": "2022-06-30", "close": 43.42, "volume": 373612.0}, {"date": "2022-07-01", "close": 43.2, "volume": 283211.0}, {"date": "2022-07-05", "close": 42.73, "volume": 393386.0}, {"date": "2022-07-06", "close": 42.2, "volume": 307404.0}, {"date": "2022-07-07", "close": 43.33, "volume": 250217.0}, {"date": "2022-07-08", "close": 43.13, "volume": 191077.0}, {"date": "2022-07-11", "close": 43.21, "volume": 162539.0}, {"date": "2022-07-12", "close": 42.75, "volume": 213292.0}, {"date": "2022-07-13", "close": 42.54, "volume": 316397.0}, {"date": "2022-07-14", "close": 42.16, "volume": 192300.0}, {"date": "2022-07-15", "close": 42.56, "volume": 251663.0}, {"date": "2022-07-18", "close": 42.12, "volume": 226433.0}, {"date": "2022-07-19", "close": 43.72, "volume": 281098.0}, {"date": "2022-07-20", "close": 43.79, "volume": 438084.0}, {"date": "2022-07-21", "close": 43.13, "volume": 440760.0}, {"date": "2022-07-22", "close": 42.95, "volume": 296249.0}, {"date": "2022-07-25", "close": 43.54, "volume": 239945.0}, {"date": "2022-07-26", "close": 43.52, "volume": 181527.0}, {"date": "2022-07-27", "close": 43.66, "volume": 269257.0}, {"date": "2022-07-28", "close": 44.46, "volume": 198872.0}, {"date": "2022-07-29", "close": 44.84, "volume": 749437.0}, {"date": "2022-08-01", "close": 45.36, "volume": 244777.0}, {"date": "2022-08-02", "close": 44.48, "volume": 280527.0}, {"date": "2022-08-03", "close": 44.89, "volume": 241190.0}, {"date": "2022-08-04", "close": 44.74, "volume": 230785.0}, {"date": "2022-08-05", "close": 44.47, "volume": 219700.0}, {"date": "2022-08-08", "close": 44.7, "volume": 234599.0}, {"date": "2022-08-09", "close": 44.79, "volume": 251896.0}, {"date": "2022-08-10", "close": 45.42, "volume": 195047.0}, {"date": "2022-08-11", "close": 45.79, "volume": 214224.0}, {"date": "2022-08-12", "close": 47.17, "volume": 197351.0}, {"date": "2022-08-15", "close": 47.72, "volume": 195206.0}, {"date": "2022-08-16", "close": 47.53, "volume": 305169.0}, {"date": "2022-08-17", "close": 47.01, "volume": 166910.0}, {"date": "2022-08-18", "close": 48.47, "volume": 235402.0}, {"date": "2022-08-19", "close": 48.77, "volume": 362082.0}, {"date": "2022-08-22", "close": 46.95, "volume": 248614.0}, {"date": "2022-08-23", "close": 46.88, "volume": 230815.0}, {"date": "2022-08-24", "close": 47.32, "volume": 151529.0}, {"date": "2022-08-25", "close": 48.57, "volume": 175278.0}, {"date": "2022-08-26", "close": 47.05, "volume": 184142.0}, {"date": "2022-08-29", "close": 46.61, "volume": 122822.0}, {"date": "2022-08-30", "close": 45.88, "volume": 123183.0}, {"date": "2022-08-31", "close": 46.4, "volume": 309631.0}, {"date": "2022-09-01", "close": 45.12, "volume": 214763.0}, {"date": "2022-09-02", "close": 44.97, "volume": 231578.0}, {"date": "2022-09-06", "close": 44.86, "volume": 246515.0}, {"date": "2022-09-07", "close": 45.74, "volume": 203531.0}, {"date": "2022-09-08", "close": 46.06, "volume": 228397.0}, {"date": "2022-09-09", "close": 46.0, "volume": 480037.0}, {"date": "2022-09-12", "close": 43.87, "volume": 838410.0}, {"date": "2022-09-13", "close": 41.74, "volume": 592090.0}, {"date": "2022-09-14", "close": 41.96, "volume": 653591.0}, {"date": "2022-09-15", "close": 41.17, "volume": 305269.0}, {"date": "2022-09-16", "close": 40.13, "volume": 822099.0}, {"date": "2022-09-19", "close": 40.82, "volume": 302567.0}, {"date": "2022-09-20", "close": 40.26, "volume": 221170.0}, {"date": "2022-09-21", "close": 39.83, "volume": 427822.0}, {"date": "2022-09-22", "close": 39.23, "volume": 407526.0}, {"date": "2022-09-23", "close": 38.26, "volume": 396164.0}, {"date": "2022-09-26", "close": 38.33, "volume": 554883.0}, {"date": "2022-09-27", "close": 37.85, "volume": 297587.0}, {"date": "2022-09-28", "close": 38.97, "volume": 340801.0}, {"date": "2022-09-29", "close": 38.57, "volume": 272757.0}, {"date": "2022-09-30", "close": 38.23, "volume": 373135.0}, {"date": "2022-10-03", "close": 39.32, "volume": 333641.0}, {"date": "2022-10-04", "close": 41.99, "volume": 542778.0}, {"date": "2022-10-05", "close": 41.65, "volume": 324867.0}, {"date": "2022-10-06", "close": 41.85, "volume": 278309.0}, {"date": "2022-10-07", "close": 40.55, "volume": 428566.0}, {"date": "2022-10-10", "close": 41.18, "volume": 289209.0}, {"date": "2022-10-11", "close": 41.22, "volume": 332653.0}, {"date": "2022-10-12", "close": 40.14, "volume": 268435.0}, {"date": "2022-10-13", "close": 41.04, "volume": 270774.0}, {"date": "2022-10-14", "close": 39.57, "volume": 207605.0}, {"date": "2022-10-17", "close": 40.89, "volume": 239841.0}, {"date": "2022-10-18", "close": 41.72, "volume": 195480.0}, {"date": "2022-10-19", "close": 41.5, "volume": 195191.0}, {"date": "2022-10-20", "close": 40.96, "volume": 269422.0}, {"date": "2022-10-21", "close": 41.82, "volume": 203229.0}, {"date": "2022-10-24", "close": 42.22, "volume": 212773.0}, {"date": "2022-10-25", "close": 43.12, "volume": 190544.0}, {"date": "2022-10-26", "close": 43.86, "volume": 242515.0}, {"date": "2022-10-27", "close": 44.41, "volume": 263395.0}, {"date": "2022-10-28", "close": 44.8, "volume": 256150.0}, {"date": "2022-10-31", "close": 44.51, "volume": 562582.0}, {"date": "2022-11-01", "close": 45.33, "volume": 279556.0}, {"date": "2022-11-02", "close": 44.37, "volume": 211016.0}, {"date": "2022-11-03", "close": 43.26, "volume": 200442.0}, {"date": "2022-11-04", "close": 43.05, "volume": 215060.0}, {"date": "2022-11-07", "close": 43.33, "volume": 213114.0}, {"date": "2022-11-08", "close": 43.74, "volume": 179651.0}, {"date": "2022-11-09", "close": 43.12, "volume": 167363.0}, {"date": "2022-11-10", "close": 45.9, "volume": 221454.0}, {"date": "2022-11-11", "close": 44.8, "volume": 220501.0}, {"date": "2022-11-14", "close": 44.15, "volume": 388837.0}, {"date": "2022-11-15", "close": 45.05, "volume": 490489.0}, {"date": "2022-11-16", "close": 44.78, "volume": 270540.0}, {"date": "2022-11-17", "close": 45.04, "volume": 364214.0}, {"date": "2022-11-18", "close": 45.47, "volume": 262456.0}, {"date": "2022-11-21", "close": 45.89, "volume": 174513.0}, {"date": "2022-11-22", "close": 45.71, "volume": 147443.0}, {"date": "2022-11-23", "close": 45.3, "volume": 155214.0}, {"date": "2022-11-25", "close": 45.67, "volume": 86560.0}, {"date": "2022-11-28", "close": 45.31, "volume": 268863.0}, {"date": "2022-11-29", "close": 45.65, "volume": 179564.0}, {"date": "2022-11-30", "close": 47.18, "volume": 296704.0}, {"date": "2022-12-01", "close": 46.88, "volume": 178436.0}, {"date": "2022-12-02", "close": 46.29, "volume": 385890.0}, {"date": "2022-12-05", "close": 45.84, "volume": 259214.0}, {"date": "2022-12-06", "close": 45.69, "volume": 246774.0}, {"date": "2022-12-07", "close": 45.46, "volume": 283037.0}, {"date": "2022-12-08", "close": 45.19, "volume": 306045.0}, {"date": "2022-12-09", "close": 45.62, "volume": 298781.0}, {"date": "2022-12-12", "close": 45.67, "volume": 520360.0}, {"date": "2022-12-13", "close": 45.61, "volume": 669661.0}, {"date": "2022-12-14", "close": 44.21, "volume": 1159092.0}, {"date": "2022-12-15", "close": 44.82, "volume": 757989.0}, {"date": "2022-12-16", "close": 43.89, "volume": 1222255.0}, {"date": "2022-12-19", "close": 45.02, "volume": 450026.0}, {"date": "2022-12-20", "close": 45.01, "volume": 279364.0}, {"date": "2022-12-21", "close": 45.74, "volume": 294741.0}, {"date": "2022-12-22", "close": 43.73, "volume": 368834.0}, {"date": "2022-12-23", "close": 44.11, "volume": 199299.0}, {"date": "2022-12-27", "close": 44.59, "volume": 209618.0}, {"date": "2022-12-28", "close": 44.09, "volume": 302191.0}, {"date": "2022-12-29", "close": 44.77, "volume": 202999.0}, {"date": "2022-12-30", "close": 44.42, "volume": 218481.0}, {"date": "2023-01-03", "close": 44.9, "volume": 297089.0}, {"date": "2023-01-04", "close": 44.97, "volume": 235959.0}, {"date": "2023-01-05", "close": 45.62, "volume": 288473.0}, {"date": "2023-01-06", "close": 46.21, "volume": 302700.0}, {"date": "2023-01-09", "close": 45.54, "volume": 222203.0}, {"date": "2023-01-10", "close": 46.19, "volume": 348658.0}, {"date": "2023-01-11", "close": 45.91, "volume": 311734.0}, {"date": "2023-01-12", "close": 45.97, "volume": 327548.0}, {"date": "2023-01-13", "close": 46.36, "volume": 348248.0}, {"date": "2023-01-17", "close": 45.69, "volume": 196178.0}, {"date": "2023-01-18", "close": 45.27, "volume": 233827.0}, {"date": "2023-01-19", "close": 44.59, "volume": 227473.0}, {"date": "2023-01-20", "close": 44.93, "volume": 211068.0}, {"date": "2023-01-23", "close": 44.81, "volume": 294966.0}, {"date": "2023-01-24", "close": 45.19, "volume": 238034.0}, {"date": "2023-01-25", "close": 45.19, "volume": 206989.0}, {"date": "2023-01-26", "close": 45.93, "volume": 174896.0}, {"date": "2023-01-27", "close": 45.85, "volume": 170931.0}, {"date": "2023-01-30", "close": 45.44, "volume": 122423.0}, {"date": "2023-01-31", "close": 46.91, "volume": 562684.0}, {"date": "2023-02-01", "close": 47.23, "volume": 250528.0}, {"date": "2023-02-02", "close": 47.94, "volume": 249005.0}, {"date": "2023-02-03", "close": 48.01, "volume": 309750.0}, {"date": "2023-02-06", "close": 47.59, "volume": 242504.0}, {"date": "2023-02-07", "close": 47.45, "volume": 293030.0}, {"date": "2023-02-08", "close": 47.09, "volume": 215764.0}, {"date": "2023-02-09", "close": 46.35, "volume": 173470.0}, {"date": "2023-02-10", "close": 47.99, "volume": 345414.0}, {"date": "2023-02-13", "close": 48.59, "volume": 230528.0}, {"date": "2023-02-14", "close": 48.73, "volume": 245854.0}, {"date": "2023-02-15", "close": 48.8, "volume": 256180.0}, {"date": "2023-02-16", "close": 48.83, "volume": 240803.0}, {"date": "2023-02-17", "close": 48.8, "volume": 196627.0}, {"date": "2023-02-21", "close": 48.15, "volume": 254123.0}, {"date": "2023-02-22", "close": 48.2, "volume": 326198.0}, {"date": "2023-02-23", "close": 48.79, "volume": 290071.0}, {"date": "2023-02-24", "close": 48.82, "volume": 319294.0}, {"date": "2023-02-27", "close": 49.04, "volume": 232886.0}, {"date": "2023-02-28", "close": 48.41, "volume": 567009.0}, {"date": "2023-03-01", "close": 48.33, "volume": 315962.0}, {"date": "2023-03-02", "close": 48.48, "volume": 167208.0}, {"date": "2023-03-03", "close": 48.82, "volume": 228504.0}, {"date": "2023-03-06", "close": 48.35, "volume": 371154.0}, {"date": "2023-03-07", "close": 47.86, "volume": 360179.0}, {"date": "2023-03-08", "close": 47.5, "volume": 683160.0}, {"date": "2023-03-09", "close": 46.14, "volume": 667079.0}, {"date": "2023-03-10", "close": 44.75, "volume": 488466.0}, {"date": "2023-03-13", "close": 44.22, "volume": 440296.0}, {"date": "2023-03-14", "close": 44.57, "volume": 390090.0}, {"date": "2023-03-15", "close": 44.25, "volume": 613472.0}, {"date": "2023-03-16", "close": 44.79, "volume": 290961.0}, {"date": "2023-03-17", "close": 43.73, "volume": 1145478.0}, {"date": "2023-03-20", "close": 44.12, "volume": 332108.0}, {"date": "2023-03-21", "close": 44.22, "volume": 391506.0}, {"date": "2023-03-22", "close": 43.02, "volume": 376267.0}, {"date": "2023-03-23", "close": 42.43, "volume": 458753.0}, {"date": "2023-03-24", "close": 43.43, "volume": 493118.0}, {"date": "2023-03-27", "close": 44.01, "volume": 258008.0}, {"date": "2023-03-28", "close": 44.04, "volume": 220315.0}, {"date": "2023-03-29", "close": 44.45, "volume": 289548.0}, {"date": "2023-03-30", "close": 44.51, "volume": 277721.0}, {"date": "2023-03-31", "close": 44.94, "volume": 335685.0}, {"date": "2023-04-03", "close": 44.94, "volume": 340950.0}, {"date": "2023-04-04", "close": 43.49, "volume": 387057.0}, {"date": "2023-04-05", "close": 43.35, "volume": 245244.0}, {"date": "2023-04-06", "close": 43.84, "volume": 285443.0}, {"date": "2023-04-10", "close": 43.91, "volume": 296232.0}, {"date": "2023-04-11", "close": 43.93, "volume": 257295.0}, {"date": "2023-04-12", "close": 43.69, "volume": 322195.0}, {"date": "2023-04-13", "close": 44.19, "volume": 290363.0}, {"date": "2023-04-14", "close": 43.19, "volume": 246183.0}, {"date": "2023-04-17", "close": 43.72, "volume": 192508.0}, {"date": "2023-04-18", "close": 43.1, "volume": 201188.0}, {"date": "2023-04-19", "close": 42.82, "volume": 213759.0}, {"date": "2023-04-20", "close": 42.71, "volume": 247778.0}, {"date": "2023-04-21", "close": 42.3, "volume": 228997.0}, {"date": "2023-04-24", "close": 42.14, "volume": 208548.0}, {"date": "2023-04-25", "close": 41.51, "volume": 243050.0}, {"date": "2023-04-26", "close": 40.88, "volume": 240814.0}, {"date": "2023-04-27", "close": 41.71, "volume": 253338.0}, {"date": "2023-04-28", "close": 42.58, "volume": 261369.0}, {"date": "2023-05-01", "close": 42.55, "volume": 188891.0}, {"date": "2023-05-02", "close": 42.03, "volume": 211800.0}, {"date": "2023-05-03", "close": 42.05, "volume": 217528.0}, {"date": "2023-05-04", "close": 41.91, "volume": 198171.0}, {"date": "2023-05-05", "close": 42.68, "volume": 199279.0}, {"date": "2023-05-08", "close": 42.32, "volume": 144000.0}, {"date": "2023-05-09", "close": 42.59, "volume": 159357.0}, {"date": "2023-05-10", "close": 42.8, "volume": 177995.0}, {"date": "2023-05-11", "close": 43.24, "volume": 182611.0}, {"date": "2023-05-12", "close": 43.38, "volume": 203931.0}, {"date": "2023-05-15", "close": 43.51, "volume": 201946.0}, {"date": "2023-05-16", "close": 43.58, "volume": 183026.0}, {"date": "2023-05-17", "close": 44.59, "volume": 240957.0}, {"date": "2023-05-18", "close": 44.25, "volume": 398466.0}, {"date": "2023-05-19", "close": 43.6, "volume": 319366.0}, {"date": "2023-05-22", "close": 43.49, "volume": 208241.0}, {"date": "2023-05-23", "close": 43.6, "volume": 321220.0}, {"date": "2023-05-24", "close": 42.79, "volume": 265135.0}, {"date": "2023-05-25", "close": 43.08, "volume": 382606.0}, {"date": "2023-05-26", "close": 44.64, "volume": 505132.0}, {"date": "2023-05-30", "close": 44.76, "volume": 206132.0}, {"date": "2023-05-31", "close": 44.16, "volume": 342920.0}, {"date": "2023-06-01", "close": 44.13, "volume": 276198.0}, {"date": "2023-06-02", "close": 46.22, "volume": 332540.0}, {"date": "2023-06-05", "close": 45.3, "volume": 358219.0}, {"date": "2023-06-06", "close": 48.51, "volume": 764542.0}, {"date": "2023-06-07", "close": 48.15, "volume": 584031.0}, {"date": "2023-06-08", "close": 47.13, "volume": 776772.0}, {"date": "2023-06-09", "close": 46.38, "volume": 367695.0}, {"date": "2023-06-12", "close": 44.62, "volume": 1028298.0}, {"date": "2023-06-13", "close": 43.7, "volume": 504195.0}, {"date": "2023-06-14", "close": 43.01, "volume": 548340.0}, {"date": "2023-06-15", "close": 42.83, "volume": 507247.0}, {"date": "2023-06-16", "close": 42.35, "volume": 1041584.0}, {"date": "2023-06-20", "close": 41.41, "volume": 413699.0}, {"date": "2023-06-21", "close": 41.66, "volume": 529784.0}, {"date": "2023-06-22", "close": 41.03, "volume": 659292.0}, {"date": "2023-06-23", "close": 40.53, "volume": 925807.0}, {"date": "2023-06-26", "close": 41.36, "volume": 380754.0}, {"date": "2023-06-27", "close": 41.5, "volume": 295949.0}, {"date": "2023-06-28", "close": 41.94, "volume": 358226.0}, {"date": "2023-06-29", "close": 42.63, "volume": 326290.0}, {"date": "2023-06-30", "close": 42.65, "volume": 385104.0}, {"date": "2023-07-03", "close": 42.57, "volume": 176770.0}, {"date": "2023-07-05", "close": 42.11, "volume": 662113.0}, {"date": "2023-07-06", "close": 42.19, "volume": 373073.0}, {"date": "2023-07-07", "close": 41.58, "volume": 799716.0}, {"date": "2023-07-10", "close": 41.8, "volume": 603015.0}, {"date": "2023-07-11", "close": 42.54, "volume": 504043.0}, {"date": "2023-07-12", "close": 42.54, "volume": 430756.0}, {"date": "2023-07-13", "close": 42.54, "volume": 432945.0}, {"date": "2023-07-14", "close": 42.46, "volume": 407005.0}, {"date": "2023-07-17", "close": 42.36, "volume": 391301.0}, {"date": "2023-07-18", "close": 42.81, "volume": 452753.0}, {"date": "2023-07-19", "close": 43.7, "volume": 411474.0}, {"date": "2023-07-20", "close": 43.99, "volume": 504944.0}, {"date": "2023-07-21", "close": 43.81, "volume": 462182.0}, {"date": "2023-07-24", "close": 44.15, "volume": 466461.0}, {"date": "2023-07-25", "close": 44.81, "volume": 428246.0}, {"date": "2023-07-26", "close": 44.99, "volume": 718219.0}, {"date": "2023-07-27", "close": 45.03, "volume": 970891.0}, {"date": "2023-07-28", "close": 45.18, "volume": 556855.0}, {"date": "2023-07-31", "close": 46.28, "volume": 4470717.0}, {"date": "2023-08-01", "close": 45.37, "volume": 479988.0}, {"date": "2023-08-02", "close": 45.55, "volume": 355434.0}, {"date": "2023-08-03", "close": 45.42, "volume": 268009.0}, {"date": "2023-08-04", "close": 45.56, "volume": 219581.0}, {"date": "2023-08-07", "close": 45.6, "volume": 308413.0}, {"date": "2023-08-08", "close": 45.88, "volume": 439654.0}, {"date": "2023-08-09", "close": 46.44, "volume": 258256.0}, {"date": "2023-08-10", "close": 46.1, "volume": 310477.0}, {"date": "2023-08-11", "close": 46.13, "volume": 332610.0}, {"date": "2023-08-14", "close": 45.82, "volume": 317412.0}, {"date": "2023-08-15", "close": 45.5, "volume": 193174.0}, {"date": "2023-08-16", "close": 45.13, "volume": 207669.0}, {"date": "2023-08-17", "close": 44.89, "volume": 403417.0}, {"date": "2023-08-18", "close": 45.33, "volume": 304692.0}, {"date": "2023-08-21", "close": 45.13, "volume": 248129.0}, {"date": "2023-08-22", "close": 44.74, "volume": 265878.0}, {"date": "2023-08-23", "close": 45.09, "volume": 170214.0}, {"date": "2023-08-24", "close": 45.36, "volume": 335457.0}, {"date": "2023-08-25", "close": 45.54, "volume": 239053.0}, {"date": "2023-08-28", "close": 45.49, "volume": 217198.0}, {"date": "2023-08-29", "close": 45.62, "volume": 197077.0}, {"date": "2023-08-30", "close": 45.81, "volume": 231838.0}, {"date": "2023-08-31", "close": 45.42, "volume": 358507.0}, {"date": "2023-09-01", "close": 45.81, "volume": 342336.0}, {"date": "2023-09-05", "close": 44.75, "volume": 677063.0}, {"date": "2023-09-06", "close": 44.81, "volume": 646223.0}, {"date": "2023-09-07", "close": 38.7, "volume": 1962219.0}, {"date": "2023-09-08", "close": 39.28, "volume": 1154453.0}, {"date": "2023-09-11", "close": 39.1, "volume": 441646.0}, {"date": "2023-09-12", "close": 39.37, "volume": 439466.0}, {"date": "2023-09-13", "close": 40.19, "volume": 640231.0}, {"date": "2023-09-14", "close": 41.45, "volume": 540135.0}, {"date": "2023-09-15", "close": 40.55, "volume": 1749922.0}, {"date": "2023-09-18", "close": 40.74, "volume": 410725.0}, {"date": "2023-09-19", "close": 40.68, "volume": 450762.0}, {"date": "2023-09-20", "close": 40.53, "volume": 596637.0}, {"date": "2023-09-21", "close": 40.09, "volume": 479308.0}, {"date": "2023-09-22", "close": 39.44, "volume": 534951.0}, {"date": "2023-09-25", "close": 39.44, "volume": 500242.0}, {"date": "2023-09-26", "close": 38.96, "volume": 494868.0}, {"date": "2023-09-27", "close": 39.47, "volume": 601735.0}, {"date": "2023-09-28", "close": 40.18, "volume": 605058.0}, {"date": "2023-09-29", "close": 40.01, "volume": 469517.0}, {"date": "2023-10-02", "close": 39.86, "volume": 590004.0}, {"date": "2023-10-03", "close": 39.37, "volume": 511903.0}, {"date": "2023-10-04", "close": 40.32, "volume": 505395.0}, {"date": "2023-10-05", "close": 40.73, "volume": 547889.0}, {"date": "2023-10-06", "close": 41.31, "volume": 459604.0}, {"date": "2023-10-09", "close": 42.27, "volume": 390343.0}, {"date": "2023-10-10", "close": 42.9, "volume": 441454.0}, {"date": "2023-10-11", "close": 43.86, "volume": 384599.0}, {"date": "2023-10-12", "close": 43.72, "volume": 438325.0}, {"date": "2023-10-13", "close": 44.03, "volume": 425094.0}, {"date": "2023-10-16", "close": 43.76, "volume": 309817.0}, {"date": "2023-10-17", "close": 43.2, "volume": 361192.0}, {"date": "2023-10-18", "close": 42.2, "volume": 361214.0}, {"date": "2023-10-19", "close": 41.53, "volume": 315712.0}, {"date": "2023-10-20", "close": 40.29, "volume": 491874.0}, {"date": "2023-10-23", "close": 40.11, "volume": 319221.0}, {"date": "2023-10-24", "close": 40.05, "volume": 201343.0}, {"date": "2023-10-25", "close": 39.5, "volume": 315739.0}, {"date": "2023-10-26", "close": 39.61, "volume": 231035.0}, {"date": "2023-10-27", "close": 39.23, "volume": 297268.0}, {"date": "2023-10-30", "close": 39.3, "volume": 252311.0}, {"date": "2023-10-31", "close": 39.34, "volume": 573634.0}, {"date": "2023-11-01", "close": 39.36, "volume": 469828.0}, {"date": "2023-11-02", "close": 40.1, "volume": 387327.0}, {"date": "2023-11-03", "close": 40.86, "volume": 404343.0}, {"date": "2023-11-06", "close": 40.24, "volume": 513664.0}, {"date": "2023-11-07", "close": 39.91, "volume": 412209.0}, {"date": "2023-11-08", "close": 39.63, "volume": 260407.0}, {"date": "2023-11-09", "close": 39.6, "volume": 430950.0}, {"date": "2023-11-10", "close": 39.99, "volume": 444066.0}, {"date": "2023-11-13", "close": 39.76, "volume": 332325.0}, {"date": "2023-11-14", "close": 41.62, "volume": 620467.0}, {"date": "2023-11-15", "close": 41.41, "volume": 380110.0}, {"date": "2023-11-16", "close": 41.04, "volume": 312344.0}, {"date": "2023-11-17", "close": 41.07, "volume": 380714.0}, {"date": "2023-11-20", "close": 41.53, "volume": 272691.0}, {"date": "2023-11-21", "close": 40.93, "volume": 211577.0}, {"date": "2023-11-22", "close": 40.88, "volume": 239348.0}, {"date": "2023-11-24", "close": 41.22, "volume": 139587.0}, {"date": "2023-11-27", "close": 40.74, "volume": 406284.0}, {"date": "2023-11-28", "close": 40.83, "volume": 496073.0}, {"date": "2023-11-29", "close": 40.95, "volume": 793824.0}, {"date": "2023-11-30", "close": 40.99, "volume": 395237.0}, {"date": "2023-12-01", "close": 42.15, "volume": 344438.0}, {"date": "2023-12-04", "close": 42.91, "volume": 288591.0}, {"date": "2023-12-05", "close": 42.47, "volume": 392082.0}, {"date": "2023-12-06", "close": 42.87, "volume": 365406.0}, {"date": "2023-12-07", "close": 43.6, "volume": 386562.0}, {"date": "2023-12-08", "close": 43.67, "volume": 312797.0}, {"date": "2023-12-11", "close": 44.04, "volume": 379750.0}, {"date": "2023-12-12", "close": 44.36, "volume": 482017.0}, {"date": "2023-12-13", "close": 52.3, "volume": 2600321.0}, {"date": "2023-12-14", "close": 46.96, "volume": 1397344.0}, {"date": "2023-12-15", "close": 45.91, "volume": 1634424.0}, {"date": "2023-12-18", "close": 45.8, "volume": 462749.0}, {"date": "2023-12-19", "close": 46.63, "volume": 387360.0}, {"date": "2023-12-20", "close": 45.4, "volume": 1118691.0}, {"date": "2023-12-21", "close": 45.34, "volume": 687217.0}, {"date": "2023-12-22", "close": 45.64, "volume": 526227.0}, {"date": "2023-12-26", "close": 45.55, "volume": 377829.0}, {"date": "2023-12-27", "close": 45.36, "volume": 464871.0}, {"date": "2023-12-28", "close": 45.25, "volume": 249458.0}, {"date": "2023-12-29", "close": 44.83, "volume": 257390.0}, {"date": "2024-01-02", "close": 44.55, "volume": 528998.0}, {"date": "2024-01-03", "close": 43.4, "volume": 660452.0}, {"date": "2024-01-04", "close": 43.3, "volume": 387610.0}, {"date": "2024-01-05", "close": 42.45, "volume": 645038.0}, {"date": "2024-01-08", "close": 42.54, "volume": 370578.0}, {"date": "2024-01-09", "close": 42.13, "volume": 1211777.0}, {"date": "2024-01-10", "close": 42.78, "volume": 340433.0}, {"date": "2024-01-11", "close": 42.49, "volume": 391117.0}, {"date": "2024-01-12", "close": 42.07, "volume": 315738.0}, {"date": "2024-01-16", "close": 41.36, "volume": 595443.0}, {"date": "2024-01-17", "close": 41.47, "volume": 570732.0}, {"date": "2024-01-18", "close": 41.91, "volume": 405847.0}, {"date": "2024-01-19", "close": 41.74, "volume": 245419.0}, {"date": "2024-01-22", "close": 42.41, "volume": 442676.0}, {"date": "2024-01-23", "close": 42.34, "volume": 346238.0}, {"date": "2024-01-24", "close": 42.03, "volume": 380435.0}, {"date": "2024-01-25", "close": 41.93, "volume": 261669.0}, {"date": "2024-01-26", "close": 42.08, "volume": 353508.0}, {"date": "2024-01-29", "close": 41.85, "volume": 305406.0}, {"date": "2024-01-30", "close": 41.92, "volume": 327086.0}, {"date": "2024-01-31", "close": 40.79, "volume": 489385.0}, {"date": "2024-02-01", "close": 41.68, "volume": 350300.0}, {"date": "2024-02-02", "close": 41.3, "volume": 300977.0}, {"date": "2024-02-05", "close": 40.62, "volume": 559924.0}, {"date": "2024-02-06", "close": 40.68, "volume": 316707.0}, {"date": "2024-02-07", "close": 40.25, "volume": 272936.0}, {"date": "2024-02-08", "close": 40.38, "volume": 761250.0}, {"date": "2024-02-09", "close": 40.21, "volume": 621876.0}, {"date": "2024-02-12", "close": 41.06, "volume": 522350.0}, {"date": "2024-02-13", "close": 39.83, "volume": 510145.0}, {"date": "2024-02-14", "close": 40.44, "volume": 510703.0}, {"date": "2024-02-15", "close": 41.55, "volume": 442742.0}, {"date": "2024-02-16", "close": 40.58, "volume": 672247.0}, {"date": "2024-02-20", "close": 40.43, "volume": 659301.0}, {"date": "2024-02-21", "close": 39.99, "volume": 613854.0}, {"date": "2024-02-22", "close": 40.22, "volume": 741228.0}, {"date": "2024-02-23", "close": 40.62, "volume": 876541.0}, {"date": "2024-02-26", "close": 40.83, "volume": 346740.0}, {"date": "2024-02-27", "close": 41.06, "volume": 563335.0}, {"date": "2024-02-28", "close": 41.6, "volume": 503493.0}, {"date": "2024-02-29", "close": 41.31, "volume": 735962.0}, {"date": "2024-03-01", "close": 41.21, "volume": 449550.0}, {"date": "2024-03-04", "close": 41.26, "volume": 365566.0}, {"date": "2024-03-05", "close": 40.75, "volume": 612985.0}, {"date": "2024-03-06", "close": 40.79, "volume": 524344.0}, {"date": "2024-03-07", "close": 43.35, "volume": 1388820.0}, {"date": "2024-03-08", "close": 41.92, "volume": 750009.0}, {"date": "2024-03-11", "close": 42.01, "volume": 815032.0}, {"date": "2024-03-12", "close": 41.79, "volume": 558742.0}, {"date": "2024-03-13", "close": 42.2, "volume": 576573.0}, {"date": "2024-03-14", "close": 41.69, "volume": 823025.0}, {"date": "2024-03-15", "close": 42.31, "volume": 2134945.0}, {"date": "2024-03-18", "close": 42.8, "volume": 775730.0}, {"date": "2024-03-19", "close": 43.37, "volume": 612646.0}, {"date": "2024-03-20", "close": 43.8, "volume": 793323.0}, {"date": "2024-03-21", "close": 44.65, "volume": 585060.0}, {"date": "2024-03-22", "close": 43.68, "volume": 1043855.0}, {"date": "2024-03-25", "close": 43.78, "volume": 976543.0}, {"date": "2024-03-26", "close": 43.74, "volume": 358479.0}, {"date": "2024-03-27", "close": 44.41, "volume": 798362.0}, {"date": "2024-03-28", "close": 44.62, "volume": 485763.0}, {"date": "2024-04-01", "close": 44.6, "volume": 580614.0}, {"date": "2024-04-02", "close": 44.59, "volume": 768126.0}, {"date": "2024-04-03", "close": 44.63, "volume": 676417.0}, {"date": "2024-04-04", "close": 44.48, "volume": 451268.0}, {"date": "2024-04-05", "close": 44.15, "volume": 751113.0}, {"date": "2024-04-08", "close": 44.21, "volume": 510262.0}, {"date": "2024-04-09", "close": 43.77, "volume": 637290.0}, {"date": "2024-04-10", "close": 43.1, "volume": 409695.0}, {"date": "2024-04-11", "close": 43.71, "volume": 393258.0}, {"date": "2024-04-12", "close": 43.57, "volume": 387584.0}, {"date": "2024-04-15", "close": 44.46, "volume": 690867.0}, {"date": "2024-04-16", "close": 44.28, "volume": 716733.0}, {"date": "2024-04-17", "close": 43.64, "volume": 894178.0}, {"date": "2024-04-18", "close": 43.8, "volume": 489597.0}, {"date": "2024-04-19", "close": 44.32, "volume": 416078.0}, {"date": "2024-04-22", "close": 44.46, "volume": 504804.0}, {"date": "2024-04-23", "close": 44.65, "volume": 360833.0}, {"date": "2024-04-24", "close": 44.53, "volume": 442769.0}, {"date": "2024-04-25", "close": 44.33, "volume": 357746.0}, {"date": "2024-04-26", "close": 44.04, "volume": 364022.0}, {"date": "2024-04-29", "close": 44.27, "volume": 445634.0}, {"date": "2024-04-30", "close": 43.7, "volume": 684855.0}, {"date": "2024-05-01", "close": 44.8, "volume": 650857.0}, {"date": "2024-05-02", "close": 44.84, "volume": 501955.0}, {"date": "2024-05-03", "close": 44.77, "volume": 297637.0}, {"date": "2024-05-06", "close": 44.59, "volume": 337221.0}, {"date": "2024-05-07", "close": 44.25, "volume": 420349.0}, {"date": "2024-05-08", "close": 44.93, "volume": 411726.0}, {"date": "2024-05-09", "close": 45.37, "volume": 1110617.0}, {"date": "2024-05-10", "close": 45.91, "volume": 383185.0}, {"date": "2024-05-13", "close": 45.82, "volume": 533135.0}, {"date": "2024-05-14", "close": 45.95, "volume": 375329.0}, {"date": "2024-05-15", "close": 46.02, "volume": 377773.0}, {"date": "2024-05-16", "close": 46.66, "volume": 310702.0}, {"date": "2024-05-17", "close": 47.1, "volume": 341193.0}, {"date": "2024-05-20", "close": 47.27, "volume": 428904.0}, {"date": "2024-05-21", "close": 48.38, "volume": 455228.0}, {"date": "2024-05-22", "close": 47.67, "volume": 604107.0}, {"date": "2024-05-23", "close": 47.22, "volume": 358133.0}, {"date": "2024-05-24", "close": 46.87, "volume": 257577.0}, {"date": "2024-05-28", "close": 46.55, "volume": 274663.0}, {"date": "2024-05-29", "close": 46.25, "volume": 332279.0}, {"date": "2024-05-30", "close": 46.66, "volume": 221368.0}, {"date": "2024-05-31", "close": 47.27, "volume": 377198.0}, {"date": "2024-06-03", "close": 47.55, "volume": 439656.0}, {"date": "2024-06-04", "close": 47.56, "volume": 341423.0}, {"date": "2024-06-05", "close": 47.76, "volume": 564554.0}, {"date": "2024-06-06", "close": 48.4, "volume": 856996.0}, {"date": "2024-06-07", "close": 50.94, "volume": 1062435.0}, {"date": "2024-06-10", "close": 50.09, "volume": 688732.0}, {"date": "2024-06-11", "close": 50.61, "volume": 597546.0}, {"date": "2024-06-12", "close": 51.26, "volume": 668704.0}, {"date": "2024-06-13", "close": 50.49, "volume": 585031.0}, {"date": "2024-06-14", "close": 49.17, "volume": 589607.0}, {"date": "2024-06-17", "close": 50.56, "volume": 695357.0}, {"date": "2024-06-18", "close": 50.7, "volume": 608713.0}, {"date": "2024-06-20", "close": 51.37, "volume": 751673.0}, {"date": "2024-06-21", "close": 52.64, "volume": 5993541.0}, {"date": "2024-06-24", "close": 51.27, "volume": 1119777.0}, {"date": "2024-06-25", "close": 50.77, "volume": 561699.0}, {"date": "2024-06-26", "close": 50.62, "volume": 975959.0}, {"date": "2024-06-27", "close": 50.09, "volume": 449535.0}, {"date": "2024-06-28", "close": 50.57, "volume": 1585197.0}, {"date": "2024-07-01", "close": 50.16, "volume": 527179.0}, {"date": "2024-07-02", "close": 50.25, "volume": 441440.0}, {"date": "2024-07-03", "close": 50.43, "volume": 154058.0}, {"date": "2024-07-05", "close": 49.45, "volume": 296771.0}, {"date": "2024-07-08", "close": 49.61, "volume": 287774.0}, {"date": "2024-07-09", "close": 48.97, "volume": 882281.0}, {"date": "2024-07-10", "close": 49.02, "volume": 809386.0}, {"date": "2024-07-11", "close": 50.55, "volume": 400363.0}, {"date": "2024-07-12", "close": 51.28, "volume": 374760.0}, {"date": "2024-07-15", "close": 51.33, "volume": 580050.0}, {"date": "2024-07-16", "close": 52.93, "volume": 554515.0}, {"date": "2024-07-17", "close": 53.76, "volume": 513243.0}, {"date": "2024-07-18", "close": 53.76, "volume": 466263.0}, {"date": "2024-07-19", "close": 53.59, "volume": 413782.0}, {"date": "2024-07-22", "close": 54.42, "volume": 324442.0}, {"date": "2024-07-23", "close": 54.33, "volume": 320539.0}, {"date": "2024-07-24", "close": 54.53, "volume": 417233.0}, {"date": "2024-07-25", "close": 54.61, "volume": 569571.0}, {"date": "2024-07-26", "close": 55.08, "volume": 426196.0}, {"date": "2024-07-29", "close": 55.12, "volume": 344172.0}, {"date": "2024-07-30", "close": 55.67, "volume": 425287.0}, {"date": "2024-07-31", "close": 55.56, "volume": 610222.0}, {"date": "2024-08-01", "close": 55.3, "volume": 456911.0}, {"date": "2024-08-02", "close": 54.75, "volume": 359680.0}, {"date": "2024-08-05", "close": 52.76, "volume": 330175.0}, {"date": "2024-08-06", "close": 52.16, "volume": 446043.0}, {"date": "2024-08-07", "close": 51.98, "volume": 378915.0}, {"date": "2024-08-08", "close": 52.41, "volume": 218528.0}, {"date": "2024-08-09", "close": 52.8, "volume": 262965.0}, {"date": "2024-08-12", "close": 52.47, "volume": 249167.0}, {"date": "2024-08-13", "close": 53.04, "volume": 379470.0}, {"date": "2024-08-14", "close": 53.3, "volume": 263364.0}, {"date": "2024-08-15", "close": 54.45, "volume": 308620.0}, {"date": "2024-08-16", "close": 54.11, "volume": 294581.0}, {"date": "2024-08-19", "close": 54.61, "volume": 188301.0}, {"date": "2024-08-20", "close": 54.25, "volume": 239358.0}, {"date": "2024-08-21", "close": 54.63, "volume": 182607.0}, {"date": "2024-08-22", "close": 54.5, "volume": 186231.0}, {"date": "2024-08-23", "close": 55.43, "volume": 257900.0}, {"date": "2024-08-26", "close": 55.79, "volume": 298907.0}, {"date": "2024-08-27", "close": 55.94, "volume": 295267.0}, {"date": "2024-08-28", "close": 56.0, "volume": 236357.0}, {"date": "2024-08-29", "close": 56.22, "volume": 307627.0}, {"date": "2024-08-30", "close": 57.15, "volume": 510727.0}, {"date": "2024-09-03", "close": 56.81, "volume": 436672.0}, {"date": "2024-09-04", "close": 56.0, "volume": 347398.0}, {"date": "2024-09-05", "close": 56.1, "volume": 654282.0}, {"date": "2024-09-06", "close": 51.29, "volume": 1347801.0}, {"date": "2024-09-09", "close": 49.94, "volume": 1391840.0}, {"date": "2024-09-10", "close": 49.92, "volume": 614073.0}, {"date": "2024-09-11", "close": 49.05, "volume": 485765.0}, {"date": "2024-09-12", "close": 49.35, "volume": 352197.0}, {"date": "2024-09-13", "close": 51.61, "volume": 467560.0}, {"date": "2024-09-16", "close": 51.99, "volume": 475798.0}, {"date": "2024-09-17", "close": 50.96, "volume": 390691.0}, {"date": "2024-09-18", "close": 50.94, "volume": 730279.0}, {"date": "2024-09-19", "close": 51.83, "volume": 647418.0}, {"date": "2024-09-20", "close": 52.08, "volume": 3721806.0}, {"date": "2024-09-23", "close": 51.1, "volume": 782904.0}, {"date": "2024-09-24", "close": 50.27, "volume": 1046090.0}, {"date": "2024-09-25", "close": 50.75, "volume": 1043083.0}, {"date": "2024-09-26", "close": 51.73, "volume": 730878.0}, {"date": "2024-09-27", "close": 51.36, "volume": 377035.0}, {"date": "2024-09-30", "close": 52.76, "volume": 567869.0}, {"date": "2024-10-01", "close": 51.65, "volume": 328839.0}, {"date": "2024-10-02", "close": 51.55, "volume": 279216.0}, {"date": "2024-10-03", "close": 51.18, "volume": 258253.0}, {"date": "2024-10-04", "close": 51.3, "volume": 262515.0}, {"date": "2024-10-07", "close": 52.29, "volume": 560269.0}, {"date": "2024-10-08", "close": 52.31, "volume": 510411.0}, {"date": "2024-10-09", "close": 52.54, "volume": 674701.0}, {"date": "2024-10-10", "close": 52.0, "volume": 403336.0}, {"date": "2024-10-11", "close": 53.39, "volume": 389938.0}, {"date": "2024-10-14", "close": 53.98, "volume": 565039.0}, {"date": "2024-10-15", "close": 53.21, "volume": 437185.0}, {"date": "2024-10-16", "close": 53.87, "volume": 316830.0}, {"date": "2024-10-17", "close": 54.33, "volume": 305735.0}, {"date": "2024-10-18", "close": 55.01, "volume": 594989.0}, {"date": "2024-10-21", "close": 54.29, "volume": 601547.0}, {"date": "2024-10-22", "close": 53.43, "volume": 366530.0}, {"date": "2024-10-23", "close": 53.35, "volume": 304656.0}, {"date": "2024-10-24", "close": 53.16, "volume": 491414.0}, {"date": "2024-10-25", "close": 52.75, "volume": 343020.0}, {"date": "2024-10-28", "close": 53.71, "volume": 389130.0}, {"date": "2024-10-29", "close": 53.65, "volume": 232241.0}, {"date": "2024-10-30", "close": 53.68, "volume": 312317.0}, {"date": "2024-10-31", "close": 53.06, "volume": 540066.0}, {"date": "2024-11-01", "close": 53.09, "volume": 253047.0}, {"date": "2024-11-04", "close": 54.18, "volume": 213655.0}, {"date": "2024-11-05", "close": 54.5, "volume": 373022.0}, {"date": "2024-11-06", "close": 57.19, "volume": 514424.0}, {"date": "2024-11-07", "close": 56.96, "volume": 381512.0}, {"date": "2024-11-08", "close": 57.73, "volume": 338876.0}, {"date": "2024-11-11", "close": 58.61, "volume": 366617.0}, {"date": "2024-11-12", "close": 57.39, "volume": 557403.0}, {"date": "2024-11-13", "close": 56.92, "volume": 256208.0}, {"date": "2024-11-14", "close": 55.58, "volume": 178090.0}, {"date": "2024-11-15", "close": 55.01, "volume": 223538.0}, {"date": "2024-11-18", "close": 54.87, "volume": 244922.0}, {"date": "2024-11-19", "close": 55.36, "volume": 240297.0}, {"date": "2024-11-20", "close": 55.58, "volume": 161691.0}, {"date": "2024-11-21", "close": 56.38, "volume": 217388.0}, {"date": "2024-11-22", "close": 56.79, "volume": 243651.0}, {"date": "2024-11-25", "close": 57.36, "volume": 294934.0}, {"date": "2024-11-26", "close": 56.8, "volume": 377955.0}, {"date": "2024-11-27", "close": 56.99, "volume": 240460.0}, {"date": "2024-11-29", "close": 57.17, "volume": 169865.0}, {"date": "2024-12-02", "close": 57.75, "volume": 311889.0}, {"date": "2024-12-03", "close": 56.25, "volume": 268819.0}, {"date": "2024-12-04", "close": 57.09, "volume": 230048.0}, {"date": "2024-12-05", "close": 56.7, "volume": 272284.0}, {"date": "2024-12-06", "close": 57.44, "volume": 253612.0}, {"date": "2024-12-09", "close": 56.83, "volume": 409146.0}, {"date": "2024-12-10", "close": 56.88, "volume": 259689.0}, {"date": "2024-12-11", "close": 56.73, "volume": 222771.0}, {"date": "2024-12-12", "close": 56.44, "volume": 330706.0}, {"date": "2024-12-13", "close": 56.15, "volume": 355981.0}, {"date": "2024-12-16", "close": 56.76, "volume": 270609.0}, {"date": "2024-12-17", "close": 54.91, "volume": 436139.0}, {"date": "2024-12-18", "close": 50.32, "volume": 1020256.0}, {"date": "2024-12-19", "close": 51.14, "volume": 657959.0}, {"date": "2024-12-20", "close": 50.34, "volume": 1305827.0}, {"date": "2024-12-23", "close": 50.35, "volume": 385511.0}, {"date": "2024-12-24", "close": 50.85, "volume": 167590.0}, {"date": "2024-12-26", "close": 51.36, "volume": 350040.0}, {"date": "2024-12-27", "close": 51.04, "volume": 386863.0}, {"date": "2024-12-30", "close": 51.38, "volume": 399472.0}, {"date": "2024-12-31", "close": 51.18, "volume": 412137.0}, {"date": "2025-01-02", "close": 51.12, "volume": 445533.0}, {"date": "2025-01-03", "close": 51.97, "volume": 487406.0}, {"date": "2025-01-06", "close": 50.71, "volume": 375148.0}, {"date": "2025-01-07", "close": 50.14, "volume": 335289.0}, {"date": "2025-01-08", "close": 50.97, "volume": 301551.0}, {"date": "2025-01-10", "close": 50.42, "volume": 310849.0}, {"date": "2025-01-13", "close": 51.68, "volume": 437037.0}, {"date": "2025-01-14", "close": 53.16, "volume": 404472.0}, {"date": "2025-01-15", "close": 52.95, "volume": 328282.0}, {"date": "2025-01-16", "close": 53.37, "volume": 210753.0}, {"date": "2025-01-17", "close": 53.09, "volume": 204937.0}, {"date": "2025-01-21", "close": 53.81, "volume": 210229.0}, {"date": "2025-01-22", "close": 52.97, "volume": 257226.0}, {"date": "2025-01-23", "close": 52.63, "volume": 291307.0}, {"date": "2025-01-24", "close": 52.63, "volume": 200106.0}, {"date": "2025-01-27", "close": 53.09, "volume": 284280.0}, {"date": "2025-01-28", "close": 52.85, "volume": 370426.0}, {"date": "2025-01-29", "close": 53.0, "volume": 325930.0}, {"date": "2025-01-30", "close": 53.17, "volume": 289036.0}, {"date": "2025-01-31", "close": 53.36, "volume": 470804.0}, {"date": "2025-02-03", "close": 53.0, "volume": 316843.0}, {"date": "2025-02-04", "close": 53.0, "volume": 219840.0}, {"date": "2025-02-05", "close": 53.1, "volume": 285558.0}, {"date": "2025-02-06", "close": 53.43, "volume": 263003.0}, {"date": "2025-02-07", "close": 53.28, "volume": 202204.0}, {"date": "2025-02-10", "close": 53.52, "volume": 232951.0}, {"date": "2025-02-11", "close": 53.9, "volume": 188009.0}, {"date": "2025-02-12", "close": 53.14, "volume": 229591.0}, {"date": "2025-02-13", "close": 53.17, "volume": 217972.0}, {"date": "2025-02-14", "close": 52.92, "volume": 184608.0}, {"date": "2025-02-18", "close": 52.46, "volume": 314078.0}, {"date": "2025-02-19", "close": 52.38, "volume": 229551.0}, {"date": "2025-02-20", "close": 53.04, "volume": 272769.0}, {"date": "2025-02-21", "close": 52.64, "volume": 372476.0}, {"date": "2025-02-24", "close": 52.52, "volume": 329095.0}, {"date": "2025-02-25", "close": 54.07, "volume": 355912.0}, {"date": "2025-02-26", "close": 53.85, "volume": 363525.0}, {"date": "2025-02-27", "close": 53.96, "volume": 341920.0}, {"date": "2025-02-28", "close": 54.33, "volume": 368020.0}, {"date": "2025-03-03", "close": 53.45, "volume": 397974.0}, {"date": "2025-03-04", "close": 52.47, "volume": 337260.0}, {"date": "2025-03-05", "close": 52.38, "volume": 312276.0}, {"date": "2025-03-06", "close": 52.08, "volume": 284741.0}, {"date": "2025-03-07", "close": 54.64, "volume": 400589.0}, {"date": "2025-03-10", "close": 51.25, "volume": 987204.0}, {"date": "2025-03-11", "close": 49.83, "volume": 1360640.0}, {"date": "2025-03-12", "close": 45.51, "volume": 1677820.0}, {"date": "2025-03-13", "close": 47.06, "volume": 957456.0}, {"date": "2025-03-14", "close": 46.78, "volume": 637898.0}, {"date": "2025-03-17", "close": 47.69, "volume": 473807.0}, {"date": "2025-03-18", "close": 46.91, "volume": 356362.0}, {"date": "2025-03-19", "close": 47.23, "volume": 368434.0}, {"date": "2025-03-20", "close": 47.43, "volume": 414079.0}, {"date": "2025-03-21", "close": 46.94, "volume": 1280356.0}, {"date": "2025-03-24", "close": 47.53, "volume": 411865.0}, {"date": "2025-03-25", "close": 47.53, "volume": 390743.0}, {"date": "2025-03-26", "close": 47.63, "volume": 288613.0}, {"date": "2025-03-27", "close": 48.18, "volume": 333989.0}, {"date": "2025-03-28", "close": 47.32, "volume": 377248.0}, {"date": "2025-03-31", "close": 47.36, "volume": 473529.0}, {"date": "2025-04-01", "close": 47.89, "volume": 447529.0}, {"date": "2025-04-02", "close": 49.2, "volume": 590773.0}, {"date": "2025-04-03", "close": 46.53, "volume": 567814.0}, {"date": "2025-04-04", "close": 45.32, "volume": 801251.0}, {"date": "2025-04-07", "close": 43.68, "volume": 1522568.0}, {"date": "2025-04-08", "close": 42.24, "volume": 490457.0}, {"date": "2025-04-09", "close": 45.3, "volume": 2909401.0}, {"date": "2025-04-10", "close": 44.37, "volume": 1792938.0}, {"date": "2025-04-11", "close": 46.11, "volume": 774037.0}, {"date": "2025-04-14", "close": 46.95, "volume": 481565.0}, {"date": "2025-04-15", "close": 47.03, "volume": 553263.0}, {"date": "2025-04-16", "close": 46.08, "volume": 367115.0}, {"date": "2025-04-17", "close": 45.98, "volume": 487236.0}, {"date": "2025-04-21", "close": 45.43, "volume": 505764.0}, {"date": "2025-04-22", "close": 47.27, "volume": 620528.0}, {"date": "2025-04-23", "close": 48.4, "volume": 612345.0}, {"date": "2025-04-24", "close": 48.31, "volume": 393000.0}, {"date": "2025-04-25", "close": 48.31, "volume": 284482.0}, {"date": "2025-04-28", "close": 48.51, "volume": 280401.0}, {"date": "2025-04-29", "close": 48.75, "volume": 391626.0}, {"date": "2025-04-30", "close": 48.74, "volume": 391873.0}, {"date": "2025-05-01", "close": 48.99, "volume": 400181.0}, {"date": "2025-05-02", "close": 49.69, "volume": 244970.0}, {"date": "2025-05-05", "close": 49.64, "volume": 253580.0}, {"date": "2025-05-06", "close": 49.79, "volume": 264324.0}, {"date": "2025-05-07", "close": 49.85, "volume": 271754.0}, {"date": "2025-05-08", "close": 50.77, "volume": 266719.0}, {"date": "2025-05-09", "close": 50.72, "volume": 225772.0}, {"date": "2025-05-12", "close": 51.37, "volume": 394483.0}, {"date": "2025-05-13", "close": 51.95, "volume": 313075.0}, {"date": "2025-05-14", "close": 51.54, "volume": 414696.0}, {"date": "2025-05-15", "close": 52.3, "volume": 392884.0}, {"date": "2025-05-16", "close": 52.64, "volume": 380871.0}, {"date": "2025-05-19", "close": 52.58, "volume": 247974.0}, {"date": "2025-05-20", "close": 52.47, "volume": 368142.0}, {"date": "2025-05-21", "close": 51.41, "volume": 291316.0}, {"date": "2025-05-22", "close": 51.35, "volume": 280159.0}, {"date": "2025-05-23", "close": 51.05, "volume": 284050.0}, {"date": "2025-05-27", "close": 52.7, "volume": 312074.0}, {"date": "2025-05-28", "close": 52.12, "volume": 259562.0}, {"date": "2025-05-29", "close": 52.28, "volume": 283966.0}, {"date": "2025-05-30", "close": 52.65, "volume": 430877.0}, {"date": "2025-06-02", "close": 52.18, "volume": 383183.0}, {"date": "2025-06-03", "close": 52.72, "volume": 314180.0}, {"date": "2025-06-04", "close": 52.33, "volume": 431919.0}, {"date": "2025-06-05", "close": 51.26, "volume": 638262.0}, {"date": "2025-06-06", "close": 46.61, "volume": 3249571.0}, {"date": "2025-06-09", "close": 48.25, "volume": 1165700.0}, {"date": "2025-06-10", "close": 47.8, "volume": 761325.0}, {"date": "2025-06-11", "close": 46.39, "volume": 690227.0}, {"date": "2025-06-12", "close": 46.32, "volume": 525031.0}, {"date": "2025-06-13", "close": 44.93, "volume": 660475.0}, {"date": "2025-06-16", "close": 44.86, "volume": 528726.0}, {"date": "2025-06-17", "close": 44.19, "volume": 461229.0}, {"date": "2025-06-18", "close": 44.01, "volume": 428450.0}, {"date": "2025-06-20", "close": 43.46, "volume": 565554.0}, {"date": "2025-06-23", "close": 44.68, "volume": 497173.0}, {"date": "2025-06-24", "close": 45.04, "volume": 440867.0}, {"date": "2025-06-25", "close": 44.45, "volume": 447557.0}, {"date": "2025-06-26", "close": 45.77, "volume": 536852.0}, {"date": "2025-06-27", "close": 46.38, "volume": 918214.0}, {"date": "2025-06-30", "close": 47.21, "volume": 1051506.0}, {"date": "2025-07-01", "close": 47.52, "volume": 558128.0}, {"date": "2025-07-02", "close": 48.28, "volume": 867367.0}, {"date": "2025-07-03", "close": 47.93, "volume": 345528.0}, {"date": "2025-07-07", "close": 48.22, "volume": 765630.0}, {"date": "2025-07-08", "close": 47.62, "volume": 507154.0}, {"date": "2025-07-09", "close": 48.87, "volume": 943545.0}, {"date": "2025-07-10", "close": 49.08, "volume": 718372.0}, {"date": "2025-07-11", "close": 48.72, "volume": 619811.0}, {"date": "2025-07-14", "close": 49.49, "volume": 480936.0}, {"date": "2025-07-15", "close": 47.89, "volume": 528980.0}, {"date": "2025-07-16", "close": 48.12, "volume": 525367.0}, {"date": "2025-07-17", "close": 48.42, "volume": 636878.0}, {"date": "2025-07-18", "close": 47.72, "volume": 353925.0}, {"date": "2025-07-21", "close": 47.51, "volume": 363731.0}, {"date": "2025-07-22", "close": 47.87, "volume": 279102.0}, {"date": "2025-07-23", "close": 48.09, "volume": 321955.0}, {"date": "2025-07-24", "close": 47.52, "volume": 325409.0}, {"date": "2025-07-25", "close": 47.7, "volume": 229399.0}, {"date": "2025-07-28", "close": 47.11, "volume": 365122.0}, {"date": "2025-07-29", "close": 47.0, "volume": 321852.0}, {"date": "2025-07-30", "close": 46.48, "volume": 491897.0}, {"date": "2025-07-31", "close": 46.13, "volume": 342172.0}, {"date": "2025-08-01", "close": 45.47, "volume": 468419.0}, {"date": "2025-08-04", "close": 46.51, "volume": 367716.0}, {"date": "2025-08-05", "close": 46.97, "volume": 530358.0}, {"date": "2025-08-06", "close": 47.39, "volume": 330690.0}, {"date": "2025-08-07", "close": 47.23, "volume": 289138.0}, {"date": "2025-08-08", "close": 47.74, "volume": 336263.0}, {"date": "2025-08-11", "close": 47.57, "volume": 451030.0}, {"date": "2025-08-12", "close": 48.76, "volume": 403965.0}, {"date": "2025-08-13", "close": 49.53, "volume": 448632.0}, {"date": "2025-08-14", "close": 48.39, "volume": 473238.0}, {"date": "2025-08-15", "close": 48.14, "volume": 542450.0}, {"date": "2025-08-18", "close": 47.78, "volume": 324875.0}, {"date": "2025-08-19", "close": 48.34, "volume": 420887.0}, {"date": "2025-08-20", "close": 48.17, "volume": 423286.0}, {"date": "2025-08-21", "close": 47.86, "volume": 341355.0}, {"date": "2025-08-22", "close": 49.66, "volume": 534524.0}, {"date": "2025-08-25", "close": 48.91, "volume": 428639.0}, {"date": "2025-08-26", "close": 48.89, "volume": 430752.0}, {"date": "2025-08-27", "close": 49.63, "volume": 389854.0}, {"date": "2025-08-28", "close": 49.06, "volume": 469876.0}, {"date": "2025-08-29", "close": 49.17, "volume": 407470.0}, {"date": "2025-09-02", "close": 48.75, "volume": 413267.0}, {"date": "2025-09-03", "close": 48.72, "volume": 528837.0}, {"date": "2025-09-04", "close": 48.1, "volume": 1163244.0}, {"date": "2025-09-05", "close": 48.26, "volume": 2397004.0}, {"date": "2025-09-08", "close": 46.86, "volume": 1238851.0}, {"date": "2025-09-09", "close": 45.89, "volume": 833237.0}, {"date": "2025-09-10", "close": 46.01, "volume": 760566.0}, {"date": "2025-09-11", "close": 46.82, "volume": 686708.0}, {"date": "2025-09-12", "close": 45.79, "volume": 500376.0}, {"date": "2025-09-15", "close": 45.49, "volume": 454863.0}, {"date": "2025-09-16", "close": 44.78, "volume": 520905.0}, {"date": "2025-09-17", "close": 45.11, "volume": 604025.0}, {"date": "2025-09-18", "close": 45.62, "volume": 518342.0}, {"date": "2025-09-19", "close": 45.03, "volume": 1454308.0}, {"date": "2025-09-22", "close": 45.81, "volume": 690344.0}, {"date": "2025-09-23", "close": 45.31, "volume": 600369.0}, {"date": "2025-09-24", "close": 45.26, "volume": 399608.0}, {"date": "2025-09-25", "close": 45.06, "volume": 438190.0}, {"date": "2025-09-26", "close": 45.78, "volume": 358478.0}, {"date": "2025-09-29", "close": 45.63, "volume": 382204.0}, {"date": "2025-09-30", "close": 46.12, "volume": 315488.0}, {"date": "2025-10-01", "close": 46.79, "volume": 695057.0}, {"date": "2025-10-02", "close": 46.44, "volume": 404977.0}, {"date": "2025-10-03", "close": 46.57, "volume": 420498.0}, {"date": "2025-10-06", "close": 46.24, "volume": 388273.0}, {"date": "2025-10-07", "close": 45.61, "volume": 611933.0}, {"date": "2025-10-08", "close": 45.73, "volume": 381918.0}, {"date": "2025-10-09", "close": 44.98, "volume": 381270.0}, {"date": "2025-10-10", "close": 44.45, "volume": 393720.0}, {"date": "2025-10-13", "close": 44.98, "volume": 421435.0}, {"date": "2025-10-14", "close": 45.43, "volume": 431115.0}, {"date": "2025-10-15", "close": 45.3, "volume": 434887.0}, {"date": "2025-10-16", "close": 44.69, "volume": 470481.0}, {"date": "2025-10-17", "close": 45.06, "volume": 436050.0}, {"date": "2025-10-20", "close": 45.54, "volume": 401054.0}, {"date": "2025-10-21", "close": 45.51, "volume": 399215.0}, {"date": "2025-10-22", "close": 45.31, "volume": 564548.0}, {"date": "2025-10-23", "close": 45.49, "volume": 531759.0}, {"date": "2025-10-24", "close": 45.69, "volume": 490452.0}, {"date": "2025-10-27", "close": 45.44, "volume": 411311.0}, {"date": "2025-10-28", "close": 45.32, "volume": 427207.0}, {"date": "2025-10-29", "close": 43.07, "volume": 460643.0}, {"date": "2025-10-30", "close": 42.84, "volume": 457021.0}, {"date": "2025-10-31", "close": 43.0, "volume": 519783.0}, {"date": "2025-11-03", "close": 43.21, "volume": 570109.0}, {"date": "2025-11-04", "close": 43.03, "volume": 370431.0}, {"date": "2025-11-05", "close": 43.69, "volume": 394569.0}, {"date": "2025-11-06", "close": 41.97, "volume": 657003.0}, {"date": "2025-11-07", "close": 41.95, "volume": 564904.0}, {"date": "2025-11-10", "close": 42.29, "volume": 461084.0}, {"date": "2025-11-11", "close": 42.41, "volume": 464237.0}, {"date": "2025-11-12", "close": 42.29, "volume": 1123166.0}, {"date": "2025-11-13", "close": 42.52, "volume": 385663.0}, {"date": "2025-11-14", "close": 42.07, "volume": 506891.0}, {"date": "2025-11-17", "close": 40.31, "volume": 501772.0}, {"date": "2025-11-18", "close": 40.49, "volume": 378500.0}, {"date": "2025-11-19", "close": 40.48, "volume": 425032.0}, {"date": "2025-11-20", "close": 41.65, "volume": 477195.0}, {"date": "2025-11-21", "close": 42.2, "volume": 609784.0}, {"date": "2025-11-24", "close": 42.02, "volume": 544110.0}, {"date": "2025-11-25", "close": 42.94, "volume": 462953.0}, {"date": "2025-11-26", "close": 42.98, "volume": 638231.0}, {"date": "2025-11-28", "close": 43.0, "volume": 128078.0}, {"date": "2025-12-01", "close": 43.08, "volume": 365510.0}, {"date": "2025-12-02", "close": 43.22, "volume": 573478.0}, {"date": "2025-12-03", "close": 43.94, "volume": 565398.0}, {"date": "2025-12-04", "close": 44.29, "volume": 377225.0}, {"date": "2025-12-05", "close": 44.63, "volume": 360241.0}, {"date": "2025-12-08", "close": 44.26, "volume": 462261.0}, {"date": "2025-12-09", "close": 44.66, "volume": 454083.0}, {"date": "2025-12-10", "close": 45.9, "volume": 824494.0}, {"date": "2025-12-11", "close": 47.08, "volume": 577858.0}, {"date": "2025-12-12", "close": 46.64, "volume": 424719.0}, {"date": "2025-12-15", "close": 47.18, "volume": 660052.0}, {"date": "2025-12-16", "close": 45.74, "volume": 1416875.0}, {"date": "2025-12-17", "close": 48.25, "volume": 1841824.0}, {"date": "2025-12-18", "close": 43.47, "volume": 2631419.0}, {"date": "2025-12-19", "close": 42.17, "volume": 2589601.0}, {"date": "2025-12-22", "close": 42.21, "volume": 1071956.0}, {"date": "2025-12-23", "close": 41.75, "volume": 642610.0}, {"date": "2025-12-24", "close": 42.17, "volume": 254645.0}, {"date": "2025-12-26", "close": 42.67, "volume": 589762.0}, {"date": "2025-12-29", "close": 42.9, "volume": 667864.0}, {"date": "2025-12-30", "close": 42.7, "volume": 557172.0}, {"date": "2025-12-31", "close": 42.3, "volume": 595397.0}, {"date": "2026-01-02", "close": 42.68, "volume": 567163.0}, {"date": "2026-01-05", "close": 43.61, "volume": 804213.0}, {"date": "2026-01-06", "close": 43.79, "volume": 697704.0}, {"date": "2026-01-07", "close": 43.41, "volume": 617010.0}, {"date": "2026-01-08", "close": 44.02, "volume": 654231.0}, {"date": "2026-01-09", "close": 44.69, "volume": 563118.0}, {"date": "2026-01-12", "close": 44.48, "volume": 641938.0}, {"date": "2026-01-13", "close": 44.27, "volume": 714466.0}, {"date": "2026-01-14", "close": 43.98, "volume": 778818.0}, {"date": "2026-01-15", "close": 45.04, "volume": 756937.0}, {"date": "2026-01-16", "close": 45.26, "volume": 787893.0}, {"date": "2026-01-20", "close": 45.44, "volume": 951435.0}, {"date": "2026-01-21", "close": 45.83, "volume": 1170296.0}, {"date": "2026-01-22", "close": 46.37, "volume": 504322.0}, {"date": "2026-01-23", "close": 45.37, "volume": 738043.0}, {"date": "2026-01-26", "close": 45.61, "volume": 592888.0}, {"date": "2026-01-27", "close": 45.39, "volume": 561368.0}, {"date": "2026-01-28", "close": 44.79, "volume": 663026.0}, {"date": "2026-01-29", "close": 45.77, "volume": 705195.0}, {"date": "2026-01-30", "close": 46.04, "volume": 697801.0}, {"date": "2026-02-02", "close": 46.37, "volume": 618238.0}, {"date": "2026-02-03", "close": 45.65, "volume": 670448.0}, {"date": "2026-02-04", "close": 46.62, "volume": 447297.0}, {"date": "2026-02-05", "close": 47.12, "volume": 425979.0}, {"date": "2026-02-06", "close": 47.56, "volume": 464387.0}, {"date": "2026-02-09", "close": 46.77, "volume": 400454.0}, {"date": "2026-02-10", "close": 47.2, "volume": 380633.0}, {"date": "2026-02-11", "close": 46.75, "volume": 338285.0}, {"date": "2026-02-12", "close": 43.44, "volume": 657124.0}, {"date": "2026-02-13", "close": 44.51, "volume": 402682.0}, {"date": "2026-02-17", "close": 44.29, "volume": 397471.0}, {"date": "2026-02-18", "close": 45.08, "volume": 414042.0}, {"date": "2026-02-19", "close": 45.59, "volume": 354976.0}, {"date": "2026-02-20", "close": 45.55, "volume": 449715.0}, {"date": "2026-02-23", "close": 44.13, "volume": 454756.0}, {"date": "2026-02-24", "close": 43.96, "volume": 417286.0}, {"date": "2026-02-25", "close": 43.78, "volume": 674717.0}, {"date": "2026-02-26", "close": 44.78, "volume": 315324.0}, {"date": "2026-02-27", "close": 44.5, "volume": 531831.0}, {"date": "2026-03-02", "close": 44.71, "volume": 367797.0}, {"date": "2026-03-03", "close": 44.24, "volume": 389763.0}, {"date": "2026-03-04", "close": 44.05, "volume": 302784.0}, {"date": "2026-03-05", "close": 44.24, "volume": 363295.0}, {"date": "2026-03-06", "close": 43.84, "volume": 398909.0}, {"date": "2026-03-09", "close": 43.28, "volume": 935077.0}, {"date": "2026-03-10", "close": 41.28, "volume": 1394471.0}, {"date": "2026-03-11", "close": 40.87, "volume": 726541.0}, {"date": "2026-03-12", "close": 38.67, "volume": 808820.0}, {"date": "2026-03-13", "close": 38.77, "volume": 886227.0}, {"date": "2026-03-16", "close": 38.28, "volume": 633946.0}, {"date": "2026-03-17", "close": 38.16, "volume": 683137.0}, {"date": "2026-03-18", "close": 37.46, "volume": 825297.0}, {"date": "2026-03-19", "close": 37.5, "volume": 667633.0}, {"date": "2026-03-20", "close": 37.39, "volume": 2195240.0}, {"date": "2026-03-23", "close": 38.23, "volume": 811212.0}, {"date": "2026-03-24", "close": 38.0, "volume": 510893.0}, {"date": "2026-03-25", "close": 38.52, "volume": 648319.0}, {"date": "2026-03-26", "close": 38.22, "volume": 767401.0}, {"date": "2026-03-27", "close": 37.49, "volume": 705267.0}, {"date": "2026-03-30", "close": 37.88, "volume": 654376.0}, {"date": "2026-03-31", "close": 38.52, "volume": 665589.0}, {"date": "2026-04-01", "close": 38.7, "volume": 583370.0}, {"date": "2026-04-02", "close": 38.72, "volume": 725684.0}, {"date": "2026-04-06", "close": 38.57, "volume": 290598.0}, {"date": "2026-04-07", "close": 38.3, "volume": 534254.0}, {"date": "2026-04-08", "close": 39.05, "volume": 532183.0}, {"date": "2026-04-09", "close": 39.45, "volume": 421659.0}, {"date": "2026-04-10", "close": 39.23, "volume": 313062.0}, {"date": "2026-04-13", "close": 39.52, "volume": 377515.0}, {"date": "2026-04-14", "close": 39.63, "volume": 436023.0}, {"date": "2026-04-15", "close": 39.73, "volume": 421251.0}, {"date": "2026-04-16", "close": 39.49, "volume": 293359.0}, {"date": "2026-04-17", "close": 40.35, "volume": 578283.0}, {"date": "2026-04-20", "close": 40.34, "volume": 291523.0}, {"date": "2026-04-21", "close": 40.26, "volume": 562608.0}, {"date": "2026-04-22", "close": 40.3, "volume": 374911.0}, {"date": "2026-04-23", "close": 40.51, "volume": 360517.0}, {"date": "2026-04-24", "close": 40.16, "volume": 487540.0}, {"date": "2026-04-27", "close": 40.11, "volume": 424116.0}, {"date": "2026-04-28", "close": 40.44, "volume": 359091.0}, {"date": "2026-04-29", "close": 39.78, "volume": 331131.0}, {"date": "2026-04-30", "close": 40.8, "volume": 500517.0}, {"date": "2026-05-01", "close": 40.99, "volume": 330996.0}, {"date": "2026-05-04", "close": 40.16, "volume": 422190.0}, {"date": "2026-05-05", "close": 40.7, "volume": 298617.0}, {"date": "2026-05-06", "close": 40.64, "volume": 347950.0}, {"date": "2026-05-07", "close": 40.76, "volume": 311666.0}, {"date": "2026-05-08", "close": 40.2, "volume": 382209.0}, {"date": "2026-05-11", "close": 39.39, "volume": 370138.0}, {"date": "2026-05-12", "close": 39.25, "volume": 482913.0}, {"date": "2026-05-13", "close": 38.77, "volume": 467761.0}, {"date": "2026-05-14", "close": 39.63, "volume": 458365.0}, {"date": "2026-05-15", "close": 39.38, "volume": 435761.0}, {"date": "2026-05-18", "close": 40.17, "volume": 374789.0}, {"date": "2026-05-19", "close": 38.88, "volume": 365766.0}, {"date": "2026-05-20", "close": 39.55, "volume": 386138.0}, {"date": "2026-05-21", "close": 40.12, "volume": 530471.0}, {"date": "2026-05-22", "close": 40.19, "volume": 390856.0}, {"date": "2026-05-26", "close": 40.03, "volume": 393542.0}, {"date": "2026-05-27", "close": 40.02, "volume": 348637.0}, {"date": "2026-05-28", "close": 39.83, "volume": 380876.0}, {"date": "2026-05-29", "close": 39.06, "volume": 672941.0}, {"date": "2026-06-01", "close": 39.1, "volume": 721200.0}, {"date": "2026-06-02", "close": 39.35, "volume": 533679.0}, {"date": "2026-06-03", "close": 39.19, "volume": 562592.0}, {"date": "2026-06-04", "close": 39.88, "volume": 754481.0}, {"date": "2026-06-05", "close": 42.54, "volume": 1388106.0}, {"date": "2026-06-08", "close": 42.43, "volume": 1306693.0}, {"date": "2026-06-09", "close": 44.22, "volume": 862643.0}, {"date": "2026-06-10", "close": 44.87, "volume": 831503.0}, {"date": "2026-06-11", "close": 46.16, "volume": 907727.0}, {"date": "2026-06-12", "close": 45.93, "volume": 1041899.0}, {"date": "2026-06-15", "close": 44.0, "volume": 656787.0}, {"date": "2026-06-16", "close": 43.98, "volume": 695650.0}, {"date": "2026-06-17", "close": 43.48, "volume": 816480.0}, {"date": "2026-06-18", "close": 44.15, "volume": 1026986.0}, {"date": "2026-06-22", "close": 43.86, "volume": 877952.0}, {"date": "2026-06-23", "close": 43.91, "volume": 545192.0}, {"date": "2026-06-24", "close": 44.57, "volume": 519974.0}, {"date": "2026-06-25", "close": 44.83, "volume": 392283.0}, {"date": "2026-06-26", "close": 45.47, "volume": 2385935.0}, {"date": "2026-06-29", "close": 44.77, "volume": 597844.0}, {"date": "2026-06-30", "close": 44.24, "volume": 541542.0}, {"date": "2026-07-01", "close": 44.54, "volume": 521281.0}, {"date": "2026-07-02", "close": 44.27, "volume": 380174.0}, {"date": "2026-07-06", "close": 44.4, "volume": 379783.0}, {"date": "2026-07-07", "close": 45.17, "volume": 416794.0}, {"date": "2026-07-08", "close": 44.42, "volume": 429805.0}, {"date": "2026-07-09", "close": 44.43, "volume": 315349.0}, {"date": "2026-07-10", "close": 44.6, "volume": 199281.0}, {"date": "2026-07-13", "close": 45.36, "volume": 342282.0}, {"date": "2026-07-14", "close": 45.3, "volume": 399600.0}, {"date": "2026-07-15", "close": 46.47, "volume": 580991.0}, {"date": "2026-07-16", "close": 48.17, "volume": 575154.0}, {"date": "2026-07-17", "close": 47.58, "volume": 548541.0}, {"date": "2026-07-20", "close": 47.23, "volume": 282937.0}, {"date": "2026-07-21", "close": 46.95, "volume": 309814.0}, {"date": "2026-07-22", "close": 47.01, "volume": 394027.0}, {"date": "2026-07-23", "close": 47.34, "volume": 464501.0}, {"date": "2026-07-24", "close": 47.72, "volume": 387583.0}, {"date": "2026-07-27", "close": 48.46, "volume": 380247.0}, {"date": "2026-07-28", "close": 49.22, "volume": 601412.0}, {"date": "2026-07-29", "close": 49.36, "volume": 447847.0}, {"date": "2026-07-30", "close": 47.6, "volume": 451872.0}, {"date": "2026-07-31", "close": 47.91, "volume": 550230.0}, {"date": "2026-08-03", "close": 48.74, "volume": 391308.0}, {"date": "2026-08-04", "close": 49.18, "volume": 402910.0}, {"date": "2026-08-05", "close": 48.93, "volume": 495532.0}, {"date": "2026-08-06", "close": 48.55, "volume": 459453.0}, {"date": "2026-08-07", "close": 48.54, "volume": 323444.0}], "refreshing": true}