{"ticker": "ALGM", "overview": {"cik": "866291", "ticker": "ALGM", "name": "ALLEGRO MICROSYSTEMS, INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355476", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006071", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346892", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005842", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339226", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339123", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339121", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339114", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339105", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339103", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339102", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339100", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001941", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-327128", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324869", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002169", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000253", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-24", "title": "Form ARS", "accession": "0001193125-26-280259", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-24", "title": "Form DEFA14A", "accession": "0001193125-26-280257", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-24", "title": "Proxy statement", "accession": "0001193125-26-280254", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275927", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "Initial insider holdings", "accession": "0001193125-26-275886", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275011", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257433", "price_sensitive": false}]}, "description": "ALLEGRO MICROSYSTEMS, INC. trades as ALGM on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 243 insider filings for the company, from July 2021 to August 2026. Across those, 22 insiders disclosed 7 open-market purchases totalling $675.22K against 72 sales totalling $1.42B. The most recent filing on record is dated 29 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 675223.64, "sell_n": 72, "sell_sum": 1419682391.7466, "net": -1419007168.1065998, "insiders": 22, "first_date": "2021-07-30", "last_date": "2026-08-17"}, "metrics": {"ticker": "ALGM", "has_prices": true, "as_of": "2026-08-07", "last": 43.77, "prev_close": 42.455, "change": 1.3150000000000048, "change_pct": 0.030973972441408665, "session_volume": 1607410.0, "vwap_5": 42.42768983301048, "vwap_20": 45.06386450538888, "vwap_60": 51.66067479265571, "vwap_250": 38.99135599588603, "high_52w": 69.62, "low_52w": 22.8, "avg_volume_20": 2321645.1, "sessions": 400, "market_cap": {"value": 8158817553.420001, "shares": 186402046.0, "as_of": "2026-07-27", "form": "10-Q", "stale": false}}, "trades": [{"id": "HOUSE-2026-20035622-T3", "src": "CONGRESS", "ticker": "ALGM", "cik": "", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "eet Trust > Bank of America\nAllegro MicroSystems, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds ALGM to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49910}, {"id": "0001193125-26-355476", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Jennie Raubacher", "who_key": "Raubacher Jennie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 45320.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims ALGM: $45K", "source_url": "https://www.sec.gov/Archives/edgar/data/2016237/000119312526355476/0001193125-26-355476-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "13DG-0000914208-26-000267", "src": "13DG", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Allegro Microsystems, Inc.", "who_key": "ALLEGRO MICROSYSTEMS, INC.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ALLEGRO MICROSYSTEMS, INC. takes a 7.3% passive stake in ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/0000914208-26-000267-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001193125-26-346892", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Erin Hagen", "who_key": "Hagen Erin", "role": "SVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 101431.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside ALGM is selling \u2014 $101K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2022960/000119312526346892/0001193125-26-346892-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "13DG-0002012383-26-002169", "src": "13DG", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Allegro Microsystems, Inc.", "who_key": "ALLEGRO MICROSYSTEMS, INC.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ALLEGRO MICROSYSTEMS, INC. moves to a 6.9% passive stake in ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/0002012383-26-002169-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "13DG-0000315066-26-001941", "src": "13DG", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Allegro Microsystems, Inc.", "who_key": "ALLEGRO MICROSYSTEMS, INC.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ALLEGRO MICROSYSTEMS, INC. moves to a 13.7% passive stake in ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/0000315066-26-001941-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000019617-26-000253", "src": "13DG", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Allegro Microsystems, Inc.", "who_key": "ALLEGRO MICROSYSTEMS, INC.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ALLEGRO MICROSYSTEMS, INC. takes a 6.8% passive stake in ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/0000019617-26-000253-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001193125-26-275927", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Brian C. White", "who_key": "WHITE BRIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526275927/0001193125-26-275927-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0001193125-26-257433", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Richard Madormo", "who_key": "Madormo Richard", "role": "SVP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 263600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $264K of ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526257433/0001193125-26-257433-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219830}, {"id": "0001193125-26-239343", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Troy Coleman", "who_key": "Coleman Troy", "role": "SVP, General Manager, Products", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 205740.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $206K of ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526239343/0001193125-26-239343-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237110}, {"id": "0001193125-26-236938", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Roald Graham Webster", "who_key": "Webster Roald Graham", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 234165.04499999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $234K of ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526236938/0001193125-26-236938-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "0001193125-26-231167", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Ian Kent", "who_key": "Kent Ian", "role": "SVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 109801.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $110K of ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526231167/0001193125-26-231167-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242870}, {"id": "0001193125-26-231142", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Troy Coleman", "who_key": "Coleman Troy", "role": "SVP, General Manager, Products", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 416777.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526231142/0001193125-26-231142-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245750}, {"id": "0001193125-26-231146", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Sharon Briansky", "who_key": "Briansky Sharon", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 600900.2000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526231146/0001193125-26-231146-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245750}, {"id": "0001193125-26-231155", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Michael Doogue", "who_key": "Doogue Michael", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2607894.8000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526231155/0001193125-26-231155-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245750}, {"id": "0001193125-26-231157", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Roald Graham Webster", "who_key": "Webster Roald Graham", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 184338.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526231157/0001193125-26-231157-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245750}, {"id": "0001193125-26-231162", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Richard Madormo", "who_key": "Madormo Richard", "role": "SVP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 234420.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526231162/0001193125-26-231162-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245750}, {"id": "0001193125-26-231164", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Derek D'Antilio", "who_key": "D'Antilio Derek", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1630904.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526231164/0001193125-26-231164-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245750}, {"id": "0001193125-26-231165", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Erin Hagen", "who_key": "Hagen Erin", "role": "SVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 250626.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526231165/0001193125-26-231165-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245750}, {"id": "0001193125-26-226840", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Susan D. Lynch", "who_key": "Lynch Susan D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 759625.2426, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $760K of ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526226840/0001193125-26-226840-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001193125-26-226836", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Roald Graham Webster", "who_key": "Webster Roald Graham", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526226836/0001193125-26-226836-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001193125-26-226837", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Erin Hagen", "who_key": "Hagen Erin", "role": "SVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526226837/0001193125-26-226837-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001193125-26-226838", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Michael Doogue", "who_key": "Doogue Michael", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526226838/0001193125-26-226838-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001193125-26-226839", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Troy Coleman", "who_key": "Coleman Troy", "role": "SVP, General Manager, Products", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526226839/0001193125-26-226839-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001193125-26-226843", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Derek D'Antilio", "who_key": "D'Antilio Derek", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526226843/0001193125-26-226843-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001193125-26-226841", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Sharon Briansky", "who_key": "Briansky Sharon", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526226841/0001193125-26-226841-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001193125-26-226842", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Richard Madormo", "who_key": "Madormo Richard", "role": "SVP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526226842/0001193125-26-226842-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001193125-26-226844", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Ian Kent", "who_key": "Kent Ian", "role": "SVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526226844/0001193125-26-226844-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001193125-26-226845", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Robert Willett", "who_key": "Willett Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ALGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526226845/0001193125-26-226845-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001193125-26-221669", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Michael Doogue", "who_key": "Doogue Michael", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1421250.9061, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $1.4M of ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526221669/0001193125-26-221669-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "recent_buys": [{"id": "0000950170-24-128616", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Michael Doogue", "who_key": "Doogue Michael", "role": "SVP, CTO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 285000.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider buys $285K of ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017024128616/0000950170-24-128616-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029110}, {"id": "0000950170-24-122340", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Vineet A. Nargolwala", "who_key": "Nargolwala Vineet A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99446.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO buys $99K of ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017024122340/0000950170-24-122340-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047830}, {"id": "0000950170-23-064985", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Vineet A. Nargolwala", "who_key": "Nargolwala Vineet A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27840.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders now buying ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017023064985/0000950170-23-064985-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557590}, {"id": "0000950170-23-064191", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Susan D. Lynch", "who_key": "Lynch Susan D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9579.5, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 3 buying ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017023064191/0000950170-23-064191-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561910}, {"id": "0000950170-23-048592", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Derek D'Antilio", "who_key": "D'Antilio Derek", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50041.44, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017023048592/0000950170-23-048592-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648310}, {"id": "0001807649-23-000010", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Vineet A. Nargolwala", "who_key": "Nargolwala Vineet A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 193349.5, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 5 insiders into ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000180764923000010/0001807649-23-000010-index.htm", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691510}, {"id": "0001784973-23-000002", "src": "INSIDERS", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Susan D. Lynch", "who_key": "Lynch Susan D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9967.2, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "5 insiders now buying ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000178497323000002/0001784973-23-000002-index.htm", "trade_date": "2023-02-03", "timestamp": "2023-02-03", "mins": 1970870}], "institutional": [{"id": "13DG-0000914208-26-000267", "src": "13DG", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Allegro Microsystems, Inc.", "who_key": "ALLEGRO MICROSYSTEMS, INC.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ALLEGRO MICROSYSTEMS, INC. takes a 7.3% passive stake in ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/0000914208-26-000267-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0000315066-26-001941", "src": "13DG", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Allegro Microsystems, Inc.", "who_key": "ALLEGRO MICROSYSTEMS, INC.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ALLEGRO MICROSYSTEMS, INC. moves to a 13.7% passive stake in ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/0000315066-26-001941-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002012383-26-002169", "src": "13DG", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Allegro Microsystems, Inc.", "who_key": "ALLEGRO MICROSYSTEMS, INC.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ALLEGRO MICROSYSTEMS, INC. moves to a 6.9% passive stake in ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/0002012383-26-002169-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "13DG-0000019617-26-000253", "src": "13DG", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Allegro Microsystems, Inc.", "who_key": "ALLEGRO MICROSYSTEMS, INC.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ALLEGRO MICROSYSTEMS, INC. takes a 6.8% passive stake in ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/0000019617-26-000253-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000315066-26-001105", "src": "13DG", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Allegro Microsystems, Inc.", "who_key": "ALLEGRO MICROSYSTEMS, INC.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ALLEGRO MICROSYSTEMS, INC. moves to a 14.8% passive stake in ALGM", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/0000315066-26-001105-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0000102909-26-000569", "src": "13DG", "ticker": "ALGM", "cik": "866291", "company": "ALLEGRO MICROSYSTEMS, INC.", "company_raw": "ALLEGRO MICROSYSTEMS, INC.", "who": "Allegro Microsystems, Inc.", "who_key": "ALLEGRO MICROSYSTEMS, INC.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "ALLEGRO MICROSYSTEMS, INC. adjusts its stake in ALGM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866291/0000102909-26-000569-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Allegro MicroSystems, Inc. - Common Stock", "new_value": "ALLEGRO MICROSYSTEMS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000866291", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000866291", "applied": 1, "detected_at": "2026-09-10T03:14:44.166704"}]}, "key_people": [{"who": "Sanken Electric Co., Ltd.", "who_key": "Sanken Electric Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 897851015.4, "net": -897851015.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 232001015.4, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017024094326/0000950170-24-094326-index.htm"}, {"action": "SELL", "amount": 665850000.0, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017024088209/0000950170-24-088209-index.htm"}], "latest": {"action": "SELL", "amount": 232001015.4, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017024094326/0000950170-24-094326-index.htm"}}, {"who": "OEP SKNA, L.P.", "who_key": "OEP SKNA, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 448951050.0, "net": -448951050.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188044800.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182944923000002/0001829449-23-000002-index.htm"}, {"action": "SELL", "amount": 260906250.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182944921000002/0001829449-21-000002-index.htm"}], "latest": {"action": "SELL", "amount": 188044800.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182944923000002/0001829449-23-000002-index.htm"}}, {"who": "Ravi Vig", "who_key": "Vig Ravi", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 18120530.24, "net": -18120530.24, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 342260.18000000005, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182882421000016/0001828824-21-000016-index.htm"}, {"action": "SELL", "amount": 8456951.28, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182882421000014/0001828824-21-000014-index.htm"}, {"action": "SELL", "amount": 4852780.41, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182882421000012/0001828824-21-000012-index.htm"}, {"action": "SELL", "amount": 4468538.37, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182882421000010/0001828824-21-000010-index.htm"}], "latest": {"action": "SELL", "amount": 342260.18000000005, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182882421000016/0001828824-21-000016-index.htm"}}, {"who": "Michael Doogue", "who_key": "Doogue Michael", "role": "SVP, CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 285000.0, "sold": 14437289.5879, "net": -14152289.5879, "trades": 15, "top_score": 40.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1421250.9061, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526221669/0001193125-26-221669-index.htm"}, {"action": "BUY", "amount": 285000.0, "date": "2024-11-18", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017024128616/0000950170-24-128616-index.htm"}, {"action": "SELL", "amount": 2484697.5, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886222000015/0001828862-22-000015-index.htm"}, {"action": "SELL", "amount": 232486.5, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886222000013/0001828862-22-000013-index.htm"}, {"action": "SELL", "amount": 710070.5724000001, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886222000011/0001828862-22-000011-index.htm"}, {"action": "SELL", "amount": 1028813.9994, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886222000009/0001828862-22-000009-index.htm"}, {"action": "SELL", "amount": 217800.0, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886222000002/0001828862-22-000002-index.htm"}, {"action": "SELL", "amount": 75315.49, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886221000022/0001828862-21-000022-index.htm"}, {"action": "SELL", "amount": 855342.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886221000020/0001828862-21-000020-index.htm"}, {"action": "SELL", "amount": 527948.0599999999, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886221000018/0001828862-21-000018-index.htm"}, {"action": "SELL", "amount": 3364481.3000000003, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886221000016/0001828862-21-000016-index.htm"}, {"action": "SELL", "amount": 1670117.94, "date": "2021-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886221000014/0001828862-21-000014-index.htm"}, {"action": "SELL", "amount": 506019.97000000003, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886221000012/0001828862-21-000012-index.htm"}, {"action": "SELL", "amount": 1094183.52, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886221000010/0001828862-21-000010-index.htm"}, {"action": "SELL", "amount": 248761.83, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886221000008/0001828862-21-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1421250.9061, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000119312526221669/0001193125-26-221669-index.htm"}}, {"who": "Paul Walsh V. Jr", "who_key": "Walsh Paul V Jr", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14696450.620000001, "net": -14696450.620000001, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1671000.0, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000136267221000026/0001362672-21-000026-index.htm"}, {"action": "SELL", "amount": 2544000.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000136267221000024/0001362672-21-000024-index.htm"}, {"action": "SELL", "amount": 1537500.0, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000136267221000022/0001362672-21-000022-index.htm"}, {"action": "SELL", "amount": 76586.50000000001, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000136267221000019/0001362672-21-000019-index.htm"}, {"action": "SELL", "amount": 2419500.0, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000136267221000017/0001362672-21-000017-index.htm"}, {"action": "SELL", "amount": 2165800.0, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000136267221000015/0001362672-21-000015-index.htm"}, {"action": "SELL", "amount": 2327500.0, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000136267221000013/0001362672-21-000013-index.htm"}, {"action": "SELL", "amount": 1954564.12, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000136267221000011/0001362672-21-000011-index.htm"}], "latest": {"action": "SELL", "amount": 1671000.0, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000136267221000026/0001362672-21-000026-index.htm"}}, {"who": "Thomas C. Teebagy Jr.", "who_key": "Teebagy Thomas C. Jr.", "role": "SVP of Operations and Quality", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11898554.38, "net": -11898554.38, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 173050.0, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182885321000016/0001828853-21-000016-index.htm"}, {"action": "SELL", "amount": 68471.59000000001, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182885321000014/0001828853-21-000014-index.htm"}, {"action": "SELL", "amount": 7071545.33, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182885321000012/0001828853-21-000012-index.htm"}, {"action": "SELL", "amount": 520487.46, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182885321000007/0001828853-21-000007-index.htm"}, {"action": "SELL", "amount": 4065000.0, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182885321000005/0001828853-21-000005-index.htm"}], "latest": {"action": "SELL", "amount": 173050.0, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182885321000016/0001828853-21-000016-index.htm"}}, {"who": "Max R. Glover", "who_key": "Glover Max R.", "role": "SVP of Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3937879.77, "net": -3937879.77, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 476485.5, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017024029286/0000950170-24-029286-index.htm"}, {"action": "SELL", "amount": 1605148.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182885623000006/0001828856-23-000006-index.htm"}, {"action": "SELL", "amount": 855340.0, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182885623000004/0001828856-23-000004-index.htm"}, {"action": "SELL", "amount": 480935.99999999994, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182885623000002/0001828856-23-000002-index.htm"}, {"action": "SELL", "amount": 57130.270000000004, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182885621000007/0001828856-21-000007-index.htm"}, {"action": "SELL", "amount": 462840.00000000006, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182885621000005/0001828856-21-000005-index.htm"}], "latest": {"action": "SELL", "amount": 476485.5, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017024029286/0000950170-24-029286-index.htm"}}, {"who": "Richard R. Lury", "who_key": "Lury Richard R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2458030.6245, "net": -2458030.6245, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 222672.80000000002, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886525000005/0001828865-25-000005-index.htm"}, {"action": "SELL", "amount": 94395.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017025085405/0000950170-25-085405-index.htm"}, {"action": "SELL", "amount": 189035.8245, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017025083094/0000950170-25-083094-index.htm"}, {"action": "SELL", "amount": 255000.0, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000095017024067331/0000950170-24-067331-index.htm"}, {"action": "SELL", "amount": 255480.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886523000002/0001828865-23-000002-index.htm"}, {"action": "SELL", "amount": 387940.0, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886521000007/0001828865-21-000007-index.htm"}, {"action": "SELL", "amount": 1053507.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886521000005/0001828865-21-000005-index.htm"}], "latest": {"action": "SELL", "amount": 222672.80000000002, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866291/000182886525000005/0001828865-25-000005-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -101431.15}, {"date": "2026-08-17", "net": -45320.0}, {"date": "2026-09-29", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355476", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006071", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346892", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005842", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339226", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339123", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339121", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339114", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339105", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339103", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339102", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-339100", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001941", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-327128", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324869", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002169", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000253", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-24", "title": "Form ARS", "accession": "0001193125-26-280259", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-24", "title": "Form DEFA14A", "accession": "0001193125-26-280257", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-24", "title": "Proxy statement", "accession": "0001193125-26-280254", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275927", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "Initial insider holdings", "accession": "0001193125-26-275886", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275011", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257433", "price_sensitive": false}], "performance": {"ticker": "ALGM", "has_prices": true, "summary": {"n": 11, "avg": 0.6111134443723076, "win_rate": 1.0, "best": 1.2749480249480254, "worst": 0.053176130895091454, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-29", "score": 0.0, "ref_price": null, "return": null}, {"who": "Doogue Michael", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, CTO", "amount": 285000.0, "date": "2024-11-18", "score": 40.5, "ref_price": 19.24, "return": 1.2749480249480254}, {"who": "Nargolwala Vineet A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99446.0, "date": "2024-11-05", "score": 49.2, "ref_price": 20.64, "return": 1.120639534883721}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-17", "score": 0.0, "ref_price": 20.62, "return": 1.1226964112512126}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-11", "score": 0.0, "ref_price": 26.89, "return": 0.6277426552621793}, {"who": "Nargolwala Vineet A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 27840.0, "date": "2023-11-17", "score": 42.6, "ref_price": 28.04, "return": 0.5609843081312412}, {"who": "Lynch Susan D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9579.5, "date": "2023-11-14", "score": 27.6, "ref_price": 27.62, "return": 0.5847212165097756}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-27", "score": 0.0, "ref_price": 27.63, "return": 0.5841476655808905}, {"who": "D'Antilio Derek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO & Treasurer", "amount": 50041.44, "date": "2023-09-15", "score": 43.2, "ref_price": 32.79, "return": 0.3348581884720953}, {"who": "Nargolwala Vineet A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 193349.5, "date": "2023-08-16", "score": 52.7, "ref_price": 38.08, "return": 0.14942226890756316}, {"who": "Lynch Susan D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9967.2, "date": "2023-02-03", "score": 27.8, "ref_price": 41.56, "return": 0.053176130895091454}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-23", "score": 0.0, "ref_price": 33.44, "return": 0.3089114832535887}]}, "price_series": [{"date": "2020-10-29", "close": 17.7, "volume": 11098380.0}, {"date": "2020-10-30", "close": 18.3, "volume": 2008571.0}, {"date": "2020-11-02", "close": 19.75, "volume": 1640598.0}, {"date": "2020-11-03", "close": 21.0, "volume": 2075379.0}, {"date": "2020-11-04", "close": 21.0, "volume": 6056445.0}, {"date": "2020-11-05", "close": 22.75, "volume": 1048017.0}, {"date": "2020-11-06", "close": 24.0, "volume": 1125807.0}, {"date": "2020-11-09", "close": 26.22, "volume": 1185755.0}, {"date": "2020-11-10", "close": 21.84, "volume": 1003258.0}, {"date": "2020-11-11", "close": 21.98, "volume": 358455.0}, {"date": "2020-11-12", "close": 21.95, "volume": 372722.0}, {"date": "2020-11-13", "close": 20.82, "volume": 434785.0}, {"date": "2020-11-16", "close": 21.02, "volume": 867997.0}, {"date": "2020-11-17", "close": 21.96, "volume": 652035.0}, {"date": "2020-11-18", "close": 21.6, "volume": 324288.0}, {"date": "2020-11-19", "close": 22.53, "volume": 507264.0}, {"date": "2020-11-20", "close": 22.79, "volume": 851795.0}, {"date": "2020-11-23", "close": 21.86, "volume": 1295516.0}, {"date": "2020-11-24", "close": 23.63, "volume": 1171491.0}, {"date": "2020-11-25", "close": 24.0, "volume": 606823.0}, {"date": "2020-11-27", "close": 25.41, "volume": 500216.0}, {"date": "2020-11-30", "close": 23.95, "volume": 501030.0}, {"date": "2020-12-01", "close": 24.73, "volume": 576217.0}, {"date": "2020-12-02", "close": 25.71, "volume": 833756.0}, {"date": "2020-12-03", "close": 27.12, "volume": 745301.0}, {"date": "2020-12-04", "close": 28.0, "volume": 754543.0}, {"date": "2020-12-07", "close": 27.74, "volume": 384541.0}, {"date": "2020-12-08", "close": 26.6, "volume": 310680.0}, {"date": "2020-12-09", "close": 25.37, "volume": 488190.0}, {"date": "2020-12-10", "close": 26.52, "volume": 1008491.0}, {"date": "2020-12-11", "close": 26.08, "volume": 559826.0}, {"date": "2020-12-14", "close": 26.8, "volume": 303345.0}, {"date": "2020-12-15", "close": 27.37, "volume": 540202.0}, {"date": "2020-12-16", "close": 26.52, "volume": 876769.0}, {"date": "2020-12-17", "close": 26.25, "volume": 862502.0}, {"date": "2020-12-18", "close": 25.36, "volume": 3677276.0}, {"date": "2020-12-21", "close": 26.14, "volume": 701490.0}, {"date": "2020-12-22", "close": 27.34, "volume": 1131065.0}, {"date": "2020-12-23", "close": 24.81, "volume": 1223896.0}, {"date": "2020-12-24", "close": 24.79, "volume": 402809.0}, {"date": "2020-12-28", "close": 26.03, "volume": 503782.0}, {"date": "2020-12-29", "close": 26.58, "volume": 572867.0}, {"date": "2020-12-30", "close": 25.58, "volume": 687548.0}, {"date": "2020-12-31", "close": 26.66, "volume": 512439.0}, {"date": "2021-01-04", "close": 25.52, "volume": 1033430.0}, {"date": "2021-01-05", "close": 26.16, "volume": 618899.0}, {"date": "2021-01-06", "close": 28.07, "volume": 694708.0}, {"date": "2021-01-07", "close": 29.94, "volume": 1627733.0}, {"date": "2021-01-08", "close": 29.19, "volume": 544074.0}, {"date": "2021-01-11", "close": 30.2, "volume": 439959.0}, {"date": "2021-01-12", "close": 31.35, "volume": 1172980.0}, {"date": "2021-01-13", "close": 32.95, "volume": 910928.0}, {"date": "2021-01-14", "close": 33.37, "volume": 927525.0}, {"date": "2021-01-15", "close": 32.72, "volume": 822630.0}, {"date": "2021-01-19", "close": 32.29, "volume": 701988.0}, {"date": "2021-01-20", "close": 32.82, "volume": 350334.0}, {"date": "2021-01-21", "close": 34.1, "volume": 369312.0}, {"date": "2021-01-22", "close": 33.5, "volume": 448015.0}, {"date": "2021-01-25", "close": 31.85, "volume": 520642.0}, {"date": "2021-01-26", "close": 30.82, "volume": 992641.0}, {"date": "2021-01-27", "close": 29.35, "volume": 831374.0}, {"date": "2021-01-28", "close": 29.49, "volume": 426756.0}, {"date": "2021-01-29", "close": 27.92, "volume": 1077164.0}, {"date": "2021-02-01", "close": 30.36, "volume": 574411.0}, {"date": "2021-02-02", "close": 32.01, "volume": 649464.0}, {"date": "2021-02-03", "close": 29.02, "volume": 1608754.0}, {"date": "2021-02-04", "close": 31.66, "volume": 838413.0}, {"date": "2021-02-05", "close": 30.19, "volume": 8652075.0}, {"date": "2021-02-08", "close": 30.84, "volume": 3984644.0}, {"date": "2021-02-09", "close": 30.46, "volume": 2337488.0}, {"date": "2021-02-10", "close": 30.46, "volume": 1670244.0}, {"date": "2021-02-11", "close": 30.54, "volume": 1247029.0}, {"date": "2021-02-12", "close": 30.4, "volume": 884202.0}, {"date": "2021-02-16", "close": 30.49, "volume": 795372.0}, {"date": "2021-02-17", "close": 30.3, "volume": 815016.0}, {"date": "2021-02-18", "close": 30.29, "volume": 1046565.0}, {"date": "2021-02-19", "close": 30.135, "volume": 764039.0}, {"date": "2021-02-22", "close": 29.46, "volume": 1101446.0}, {"date": "2021-02-23", "close": 28.94, "volume": 1132440.0}, {"date": "2021-02-24", "close": 28.29, "volume": 1669241.0}, {"date": "2021-02-25", "close": 26.72, "volume": 1807173.0}, {"date": "2021-02-26", "close": 26.14, "volume": 914948.0}, {"date": "2021-03-01", "close": 27.17, "volume": 564097.0}, {"date": "2021-03-02", "close": 26.94, "volume": 503903.0}, {"date": "2021-03-03", "close": 26.65, "volume": 780506.0}, {"date": "2021-03-04", "close": 25.45, "volume": 1761404.0}, {"date": "2021-03-05", "close": 25.63, "volume": 819767.0}, {"date": "2021-03-08", "close": 25.14, "volume": 588964.0}, {"date": "2021-03-09", "close": 25.83, "volume": 368491.0}, {"date": "2021-03-10", "close": 25.29, "volume": 471276.0}, {"date": "2021-03-11", "close": 26.96, "volume": 688496.0}, {"date": "2021-03-12", "close": 26.79, "volume": 389415.0}, {"date": "2021-03-15", "close": 26.88, "volume": 383029.0}, {"date": "2021-03-16", "close": 26.83, "volume": 301269.0}, {"date": "2021-03-17", "close": 26.92, "volume": 544807.0}, {"date": "2021-03-18", "close": 26.07, "volume": 659497.0}, {"date": "2021-03-19", "close": 26.04, "volume": 1935918.0}, {"date": "2021-03-22", "close": 26.85, "volume": 614528.0}, {"date": "2021-03-23", "close": 25.78, "volume": 868818.0}, {"date": "2021-03-24", "close": 23.91, "volume": 684665.0}, {"date": "2021-03-25", "close": 24.43, "volume": 1096837.0}, {"date": "2021-03-26", "close": 25.27, "volume": 669747.0}, {"date": "2021-03-29", "close": 24.68, "volume": 699195.0}, {"date": "2021-03-30", "close": 24.92, "volume": 925515.0}, {"date": "2021-03-31", "close": 25.35, "volume": 547030.0}, {"date": "2021-04-01", "close": 27.26, "volume": 580549.0}, {"date": "2021-04-05", "close": 28.0, "volume": 495535.0}, {"date": "2021-04-06", "close": 27.64, "volume": 594790.0}, {"date": "2021-04-07", "close": 27.42, "volume": 315099.0}, {"date": "2021-04-08", "close": 27.88, "volume": 193515.0}, {"date": "2021-04-09", "close": 27.4, "volume": 263991.0}, {"date": "2021-04-12", "close": 26.25, "volume": 420856.0}, {"date": "2021-04-13", "close": 26.48, "volume": 544145.0}, {"date": "2021-04-14", "close": 26.09, "volume": 627394.0}, {"date": "2021-04-15", "close": 26.76, "volume": 647254.0}, {"date": "2021-04-16", "close": 26.73, "volume": 286511.0}, {"date": "2021-04-19", "close": 25.65, "volume": 548842.0}, {"date": "2021-04-20", "close": 25.0, "volume": 1002147.0}, {"date": "2021-04-21", "close": 26.09, "volume": 315869.0}, {"date": "2021-04-22", "close": 26.0, "volume": 289536.0}, {"date": "2021-04-23", "close": 27.06, "volume": 882421.0}, {"date": "2021-04-26", "close": 26.86, "volume": 1109172.0}, {"date": "2021-04-27", "close": 26.59, "volume": 1224039.0}, {"date": "2021-04-28", "close": 25.85, "volume": 1065739.0}, {"date": "2021-04-29", "close": 25.33, "volume": 716029.0}, {"date": "2021-04-30", "close": 24.68, "volume": 703838.0}, {"date": "2021-05-03", "close": 24.36, "volume": 375437.0}, {"date": "2021-05-04", "close": 24.11, "volume": 757240.0}, {"date": "2021-05-05", "close": 25.24, "volume": 791635.0}, {"date": "2021-05-06", "close": 24.85, "volume": 438671.0}, {"date": "2021-05-07", "close": 24.79, "volume": 459056.0}, {"date": "2021-05-10", "close": 23.94, "volume": 698727.0}, {"date": "2021-05-11", "close": 24.45, "volume": 779310.0}, {"date": "2021-05-12", "close": 22.86, "volume": 734447.0}, {"date": "2021-05-13", "close": 22.88, "volume": 844150.0}, {"date": "2021-05-14", "close": 23.73, "volume": 467481.0}, {"date": "2021-05-17", "close": 23.8, "volume": 738411.0}, {"date": "2021-05-18", "close": 23.68, "volume": 623054.0}, {"date": "2021-05-19", "close": 23.99, "volume": 490791.0}, {"date": "2021-05-20", "close": 24.59, "volume": 1417294.0}, {"date": "2021-05-21", "close": 24.02, "volume": 901334.0}, {"date": "2021-05-24", "close": 24.9, "volume": 715388.0}, {"date": "2021-05-25", "close": 25.58, "volume": 778777.0}, {"date": "2021-05-26", "close": 26.01, "volume": 914784.0}, {"date": "2021-05-27", "close": 26.71, "volume": 1505101.0}, {"date": "2021-05-28", "close": 26.21, "volume": 513709.0}, {"date": "2021-06-01", "close": 26.22, "volume": 521028.0}, {"date": "2021-06-02", "close": 26.65, "volume": 803862.0}, {"date": "2021-06-03", "close": 26.28, "volume": 484025.0}, {"date": "2021-06-04", "close": 26.93, "volume": 391641.0}, {"date": "2021-06-07", "close": 26.84, "volume": 901475.0}, {"date": "2021-06-08", "close": 27.36, "volume": 598629.0}, {"date": "2021-06-09", "close": 27.29, "volume": 476547.0}, {"date": "2021-06-10", "close": 27.4, "volume": 364557.0}, {"date": "2021-06-11", "close": 27.47, "volume": 275509.0}, {"date": "2021-06-14", "close": 27.86, "volume": 506359.0}, {"date": "2021-06-15", "close": 27.25, "volume": 508995.0}, {"date": "2021-06-16", "close": 27.27, "volume": 595881.0}, {"date": "2021-06-17", "close": 27.18, "volume": 728845.0}, {"date": "2021-06-18", "close": 26.55, "volume": 1251953.0}, {"date": "2021-06-21", "close": 26.55, "volume": 619025.0}, {"date": "2021-06-22", "close": 26.54, "volume": 412600.0}, {"date": "2021-06-23", "close": 26.61, "volume": 248878.0}, {"date": "2021-06-24", "close": 27.42, "volume": 246247.0}, {"date": "2021-06-25", "close": 27.32, "volume": 1197224.0}, {"date": "2021-06-28", "close": 27.71, "volume": 354075.0}, {"date": "2021-06-29", "close": 27.75, "volume": 233068.0}, {"date": "2021-06-30", "close": 27.7, "volume": 364649.0}, {"date": "2021-07-01", "close": 27.37, "volume": 565324.0}, {"date": "2021-07-02", "close": 27.64, "volume": 322305.0}, {"date": "2021-07-06", "close": 28.24, "volume": 1133160.0}, {"date": "2021-07-07", "close": 27.66, "volume": 625081.0}, {"date": "2021-07-08", "close": 27.09, "volume": 364756.0}, {"date": "2021-07-09", "close": 27.53, "volume": 365278.0}, {"date": "2021-07-12", "close": 27.97, "volume": 343416.0}, {"date": "2021-07-13", "close": 27.3, "volume": 275613.0}, {"date": "2021-07-14", "close": 26.77, "volume": 274608.0}, {"date": "2021-07-15", "close": 26.03, "volume": 185238.0}, {"date": "2021-07-16", "close": 25.23, "volume": 352912.0}, {"date": "2021-07-19", "close": 25.48, "volume": 559549.0}, {"date": "2021-07-20", "close": 26.01, "volume": 366327.0}, {"date": "2021-07-21", "close": 26.66, "volume": 401545.0}, {"date": "2021-07-22", "close": 25.88, "volume": 264198.0}, {"date": "2021-07-23", "close": 26.17, "volume": 347065.0}, {"date": "2021-07-26", "close": 25.86, "volume": 293500.0}, {"date": "2021-07-27", "close": 24.93, "volume": 381679.0}, {"date": "2021-07-28", "close": 25.28, "volume": 800114.0}, {"date": "2021-07-29", "close": 27.12, "volume": 1108861.0}, {"date": "2021-07-30", "close": 27.41, "volume": 856314.0}, {"date": "2021-08-02", "close": 27.73, "volume": 577594.0}, {"date": "2021-08-03", "close": 28.22, "volume": 407947.0}, {"date": "2021-08-04", "close": 28.52, "volume": 372466.0}, {"date": "2021-08-05", "close": 28.89, "volume": 347351.0}, {"date": "2021-08-06", "close": 28.53, "volume": 280227.0}, {"date": "2021-08-09", "close": 28.72, "volume": 328994.0}, {"date": "2021-08-10", "close": 29.23, "volume": 274292.0}, {"date": "2021-08-11", "close": 28.92, "volume": 247592.0}, {"date": "2021-08-12", "close": 29.16, "volume": 404116.0}, {"date": "2021-08-13", "close": 29.59, "volume": 263805.0}, {"date": "2021-08-16", "close": 29.13, "volume": 582244.0}, {"date": "2021-08-17", "close": 28.14, "volume": 221088.0}, {"date": "2021-08-18", "close": 27.83, "volume": 354344.0}, {"date": "2021-08-19", "close": 27.88, "volume": 264013.0}, {"date": "2021-08-20", "close": 28.25, "volume": 377049.0}, {"date": "2021-08-23", "close": 28.3, "volume": 363828.0}, {"date": "2021-08-24", "close": 28.4, "volume": 183267.0}, {"date": "2021-08-25", "close": 29.11, "volume": 473074.0}, {"date": "2021-08-26", "close": 29.14, "volume": 200528.0}, {"date": "2021-08-27", "close": 30.41, "volume": 460085.0}, {"date": "2021-08-30", "close": 30.53, "volume": 852925.0}, {"date": "2021-08-31", "close": 30.05, "volume": 1171019.0}, {"date": "2021-09-01", "close": 30.16, "volume": 622983.0}, {"date": "2021-09-02", "close": 30.69, "volume": 491896.0}, {"date": "2021-09-03", "close": 31.05, "volume": 665918.0}, {"date": "2021-09-07", "close": 31.19, "volume": 618438.0}, {"date": "2021-09-08", "close": 31.21, "volume": 467210.0}, {"date": "2021-09-09", "close": 30.64, "volume": 664280.0}, {"date": "2021-09-10", "close": 30.72, "volume": 543873.0}, {"date": "2021-09-13", "close": 33.29, "volume": 1868140.0}, {"date": "2021-09-14", "close": 33.98, "volume": 1133909.0}, {"date": "2021-09-15", "close": 36.46, "volume": 1574056.0}, {"date": "2021-09-16", "close": 35.74, "volume": 1067754.0}, {"date": "2021-09-17", "close": 34.55, "volume": 3722852.0}, {"date": "2021-09-20", "close": 33.36, "volume": 950961.0}, {"date": "2021-09-21", "close": 33.58, "volume": 430403.0}, {"date": "2021-09-22", "close": 34.42, "volume": 424954.0}, {"date": "2021-09-23", "close": 34.97, "volume": 280988.0}, {"date": "2021-09-24", "close": 34.44, "volume": 264243.0}, {"date": "2021-09-27", "close": 34.51, "volume": 275469.0}, {"date": "2021-09-28", "close": 33.02, "volume": 575964.0}, {"date": "2021-09-29", "close": 31.79, "volume": 801229.0}, {"date": "2021-09-30", "close": 31.96, "volume": 380595.0}, {"date": "2021-10-01", "close": 31.51, "volume": 410844.0}, {"date": "2021-10-04", "close": 30.22, "volume": 492227.0}, {"date": "2021-10-05", "close": 30.22, "volume": 460274.0}, {"date": "2021-10-06", "close": 30.04, "volume": 512458.0}, {"date": "2021-10-07", "close": 30.79, "volume": 305334.0}, {"date": "2021-10-08", "close": 30.29, "volume": 177137.0}, {"date": "2021-10-11", "close": 29.67, "volume": 534189.0}, {"date": "2021-10-12", "close": 29.69, "volume": 400550.0}, {"date": "2021-10-13", "close": 29.66, "volume": 285316.0}, {"date": "2021-10-14", "close": 30.71, "volume": 324897.0}, {"date": "2021-10-15", "close": 31.35, "volume": 407807.0}, {"date": "2021-10-18", "close": 31.29, "volume": 703372.0}, {"date": "2021-10-19", "close": 32.13, "volume": 663942.0}, {"date": "2021-10-20", "close": 32.13, "volume": 365451.0}, {"date": "2021-10-21", "close": 33.33, "volume": 392977.0}, {"date": "2021-10-22", "close": 33.13, "volume": 376495.0}, {"date": "2021-10-25", "close": 33.1, "volume": 399985.0}, {"date": "2021-10-26", "close": 33.08, "volume": 328834.0}, {"date": "2021-10-27", "close": 32.7, "volume": 650208.0}, {"date": "2021-10-28", "close": 33.83, "volume": 2037151.0}, {"date": "2021-10-29", "close": 33.36, "volume": 1006715.0}, {"date": "2021-11-01", "close": 31.34, "volume": 4462308.0}, {"date": "2021-11-02", "close": 31.38, "volume": 1249121.0}, {"date": "2021-11-03", "close": 31.8, "volume": 1062263.0}, {"date": "2021-11-04", "close": 31.93, "volume": 435451.0}, {"date": "2021-11-05", "close": 32.22, "volume": 806958.0}, {"date": "2021-11-08", "close": 32.68, "volume": 988838.0}, {"date": "2021-11-09", "close": 32.64, "volume": 1029709.0}, {"date": "2021-11-10", "close": 32.04, "volume": 954045.0}, {"date": "2021-11-11", "close": 32.73, "volume": 567540.0}, {"date": "2021-11-12", "close": 32.97, "volume": 289890.0}, {"date": "2021-11-15", "close": 33.08, "volume": 404175.0}, {"date": "2021-11-16", "close": 33.48, "volume": 461289.0}, {"date": "2021-11-17", "close": 32.89, "volume": 333230.0}, {"date": "2021-11-18", "close": 32.47, "volume": 960032.0}, {"date": "2021-11-19", "close": 32.82, "volume": 293966.0}, {"date": "2021-11-22", "close": 31.65, "volume": 466424.0}, {"date": "2021-11-23", "close": 31.1, "volume": 765365.0}, {"date": "2021-11-24", "close": 31.6, "volume": 303610.0}, {"date": "2021-11-26", "close": 30.93, "volume": 280536.0}, {"date": "2021-11-29", "close": 31.82, "volume": 551758.0}, {"date": "2021-11-30", "close": 31.23, "volume": 1150363.0}, {"date": "2021-12-01", "close": 31.51, "volume": 1264901.0}, {"date": "2021-12-02", "close": 31.8, "volume": 947236.0}, {"date": "2021-12-03", "close": 32.25, "volume": 651584.0}, {"date": "2021-12-06", "close": 32.06, "volume": 741545.0}, {"date": "2021-12-07", "close": 34.55, "volume": 897934.0}, {"date": "2021-12-08", "close": 34.86, "volume": 556175.0}, {"date": "2021-12-09", "close": 33.81, "volume": 455668.0}, {"date": "2021-12-10", "close": 33.87, "volume": 608627.0}, {"date": "2021-12-13", "close": 33.61, "volume": 640872.0}, {"date": "2021-12-14", "close": 33.05, "volume": 905168.0}, {"date": "2021-12-15", "close": 34.7, "volume": 1379230.0}, {"date": "2021-12-16", "close": 32.77, "volume": 1312158.0}, {"date": "2021-12-17", "close": 33.12, "volume": 1803821.0}, {"date": "2021-12-20", "close": 32.8, "volume": 931996.0}, {"date": "2021-12-21", "close": 33.83, "volume": 694817.0}, {"date": "2021-12-22", "close": 33.84, "volume": 526336.0}, {"date": "2021-12-23", "close": 34.49, "volume": 421357.0}, {"date": "2021-12-27", "close": 35.72, "volume": 975529.0}, {"date": "2021-12-28", "close": 35.68, "volume": 1408098.0}, {"date": "2021-12-29", "close": 35.6, "volume": 672844.0}, {"date": "2021-12-30", "close": 36.07, "volume": 469750.0}, {"date": "2021-12-31", "close": 36.18, "volume": 393077.0}, {"date": "2022-01-03", "close": 36.41, "volume": 543406.0}, {"date": "2022-01-04", "close": 35.28, "volume": 1715122.0}, {"date": "2022-01-05", "close": 33.21, "volume": 1796671.0}, {"date": "2022-01-06", "close": 32.97, "volume": 602664.0}, {"date": "2022-01-07", "close": 32.17, "volume": 863374.0}, {"date": "2022-01-10", "close": 32.23, "volume": 834331.0}, {"date": "2022-01-11", "close": 32.46, "volume": 674564.0}, {"date": "2022-01-12", "close": 32.13, "volume": 824922.0}, {"date": "2022-01-13", "close": 30.81, "volume": 863716.0}, {"date": "2022-01-14", "close": 30.76, "volume": 573361.0}, {"date": "2022-01-18", "close": 28.66, "volume": 667730.0}, {"date": "2022-01-19", "close": 27.86, "volume": 743507.0}, {"date": "2022-01-20", "close": 26.99, "volume": 718817.0}, {"date": "2022-01-21", "close": 26.59, "volume": 941136.0}, {"date": "2022-01-24", "close": 27.41, "volume": 781117.0}, {"date": "2022-01-25", "close": 26.06, "volume": 744203.0}, {"date": "2022-01-26", "close": 26.6, "volume": 902602.0}, {"date": "2022-01-27", "close": 25.61, "volume": 877733.0}, {"date": "2022-01-28", "close": 26.33, "volume": 1100760.0}, {"date": "2022-01-31", "close": 28.38, "volume": 1176366.0}, {"date": "2022-02-01", "close": 28.69, "volume": 1123748.0}, {"date": "2022-02-02", "close": 28.63, "volume": 768092.0}, {"date": "2022-02-03", "close": 27.57, "volume": 621050.0}, {"date": "2022-02-04", "close": 27.8, "volume": 690284.0}, {"date": "2022-02-07", "close": 27.79, "volume": 643993.0}, {"date": "2022-02-08", "close": 28.58, "volume": 671695.0}, {"date": "2022-02-09", "close": 29.65, "volume": 337718.0}, {"date": "2022-02-10", "close": 28.92, "volume": 307175.0}, {"date": "2022-02-11", "close": 27.53, "volume": 270301.0}, {"date": "2022-02-14", "close": 27.71, "volume": 384150.0}, {"date": "2022-02-15", "close": 29.03, "volume": 604095.0}, {"date": "2022-02-16", "close": 29.26, "volume": 242047.0}, {"date": "2022-02-17", "close": 28.13, "volume": 241361.0}, {"date": "2022-02-18", "close": 27.88, "volume": 331415.0}, {"date": "2022-02-22", "close": 27.34, "volume": 409836.0}, {"date": "2022-02-23", "close": 26.7, "volume": 307208.0}, {"date": "2022-02-24", "close": 28.51, "volume": 773533.0}, {"date": "2022-02-25", "close": 28.48, "volume": 502613.0}, {"date": "2022-02-28", "close": 28.67, "volume": 509416.0}, {"date": "2022-03-01", "close": 27.7, "volume": 414869.0}, {"date": "2022-03-02", "close": 27.84, "volume": 479138.0}, {"date": "2022-03-03", "close": 26.94, "volume": 432137.0}, {"date": "2022-03-04", "close": 25.95, "volume": 350258.0}, {"date": "2022-03-07", "close": 25.0, "volume": 757688.0}, {"date": "2022-03-08", "close": 25.67, "volume": 474637.0}, {"date": "2022-03-09", "close": 26.71, "volume": 261440.0}, {"date": "2022-03-10", "close": 26.25, "volume": 283736.0}, {"date": "2022-03-11", "close": 25.77, "volume": 272876.0}, {"date": "2022-03-14", "close": 25.08, "volume": 606545.0}, {"date": "2022-03-15", "close": 25.91, "volume": 425086.0}, {"date": "2022-03-16", "close": 27.53, "volume": 615565.0}, {"date": "2022-03-17", "close": 28.25, "volume": 487094.0}, {"date": "2022-03-18", "close": 29.5, "volume": 603445.0}, {"date": "2022-03-21", "close": 29.37, "volume": 322804.0}, {"date": "2022-03-22", "close": 29.07, "volume": 491460.0}, {"date": "2022-03-23", "close": 28.31, "volume": 790072.0}, {"date": "2022-03-24", "close": 29.32, "volume": 315732.0}, {"date": "2022-03-25", "close": 29.18, "volume": 420278.0}, {"date": "2022-03-28", "close": 28.87, "volume": 401173.0}, {"date": "2022-03-29", "close": 30.05, "volume": 462085.0}, {"date": "2022-03-30", "close": 29.49, "volume": 494618.0}, {"date": "2022-03-31", "close": 28.4, "volume": 461448.0}, {"date": "2022-04-01", "close": 28.17, "volume": 377818.0}, {"date": "2022-04-04", "close": 28.14, "volume": 415185.0}, {"date": "2022-04-05", "close": 26.54, "volume": 1160437.0}, {"date": "2022-04-06", "close": 25.66, "volume": 586004.0}, {"date": "2022-04-07", "close": 25.41, "volume": 531377.0}, {"date": "2022-04-08", "close": 24.69, "volume": 469377.0}, {"date": "2022-04-11", "close": 24.02, "volume": 407083.0}, {"date": "2022-04-12", "close": 23.75, "volume": 529207.0}, {"date": "2022-04-13", "close": 24.47, "volume": 473226.0}, {"date": "2022-04-14", "close": 23.98, "volume": 360153.0}, {"date": "2022-04-18", "close": 24.4, "volume": 266995.0}, {"date": "2022-04-19", "close": 24.97, "volume": 533427.0}, {"date": "2022-04-20", "close": 24.82, "volume": 400732.0}, {"date": "2022-04-21", "close": 24.22, "volume": 329300.0}, {"date": "2022-04-22", "close": 24.07, "volume": 346431.0}, {"date": "2022-04-25", "close": 24.55, "volume": 698925.0}, {"date": "2022-04-26", "close": 23.87, "volume": 892725.0}, {"date": "2022-04-27", "close": 23.89, "volume": 632801.0}, {"date": "2022-04-28", "close": 25.08, "volume": 474094.0}, {"date": "2022-04-29", "close": 24.31, "volume": 438986.0}, {"date": "2022-05-02", "close": 25.12, "volume": 462973.0}, {"date": "2022-05-03", "close": 25.74, "volume": 353428.0}, {"date": "2022-05-04", "close": 26.37, "volume": 685889.0}, {"date": "2022-05-05", "close": 25.76, "volume": 454743.0}, {"date": "2022-05-06", "close": 25.29, "volume": 374433.0}, {"date": "2022-05-09", "close": 23.95, "volume": 608911.0}, {"date": "2022-05-10", "close": 22.91, "volume": 1353183.0}, {"date": "2022-05-11", "close": 22.4, "volume": 621009.0}, {"date": "2022-05-12", "close": 22.55, "volume": 979590.0}, {"date": "2022-05-13", "close": 23.62, "volume": 736690.0}, {"date": "2022-05-16", "close": 23.48, "volume": 661272.0}, {"date": "2022-05-17", "close": 24.24, "volume": 843953.0}, {"date": "2022-05-18", "close": 23.09, "volume": 450534.0}, {"date": "2022-05-19", "close": 23.31, "volume": 720216.0}, {"date": "2022-05-20", "close": 23.63, "volume": 562358.0}, {"date": "2022-05-23", "close": 24.2, "volume": 847690.0}, {"date": "2022-05-24", "close": 23.73, "volume": 633886.0}, {"date": "2022-05-25", "close": 24.16, "volume": 680713.0}, {"date": "2022-05-26", "close": 24.58, "volume": 1056794.0}, {"date": "2022-05-27", "close": 25.55, "volume": 741010.0}, {"date": "2022-05-31", "close": 25.75, "volume": 1080014.0}, {"date": "2022-06-01", "close": 25.35, "volume": 1429824.0}, {"date": "2022-06-02", "close": 25.72, "volume": 913990.0}, {"date": "2022-06-03", "close": 25.08, "volume": 539923.0}, {"date": "2022-06-06", "close": 24.49, "volume": 764785.0}, {"date": "2022-06-07", "close": 24.96, "volume": 422089.0}, {"date": "2022-06-08", "close": 24.47, "volume": 615782.0}, {"date": "2022-06-09", "close": 23.73, "volume": 426342.0}, {"date": "2022-06-10", "close": 23.0, "volume": 598663.0}, {"date": "2022-06-13", "close": 21.45, "volume": 625218.0}, {"date": "2022-06-14", "close": 21.72, "volume": 618883.0}, {"date": "2022-06-15", "close": 22.03, "volume": 689250.0}, {"date": "2022-06-16", "close": 20.34, "volume": 732745.0}, {"date": "2022-06-17", "close": 20.72, "volume": 1246903.0}, {"date": "2022-06-21", "close": 21.22, "volume": 624191.0}, {"date": "2022-06-22", "close": 20.8, "volume": 477559.0}, {"date": "2022-06-23", "close": 20.75, "volume": 494259.0}, {"date": "2022-06-24", "close": 21.43, "volume": 1017297.0}, {"date": "2022-06-27", "close": 21.52, "volume": 406424.0}, {"date": "2022-06-28", "close": 21.19, "volume": 480056.0}, {"date": "2022-06-29", "close": 20.89, "volume": 477872.0}, {"date": "2022-06-30", "close": 20.69, "volume": 398485.0}, {"date": "2022-07-01", "close": 19.96, "volume": 428137.0}, {"date": "2022-07-05", "close": 19.63, "volume": 417621.0}, {"date": "2022-07-06", "close": 19.63, "volume": 388847.0}, {"date": "2022-07-07", "close": 20.32, "volume": 378486.0}, {"date": "2022-07-08", "close": 20.39, "volume": 362441.0}, {"date": "2022-07-11", "close": 19.94, "volume": 274430.0}, {"date": "2022-07-12", "close": 19.87, "volume": 319208.0}, {"date": "2022-07-13", "close": 19.68, "volume": 286701.0}, {"date": "2022-07-14", "close": 20.64, "volume": 526771.0}, {"date": "2022-07-15", "close": 21.16, "volume": 689958.0}, {"date": "2022-07-18", "close": 20.94, "volume": 434708.0}, {"date": "2022-07-19", "close": 21.96, "volume": 403458.0}, {"date": "2022-07-20", "close": 22.72, "volume": 314411.0}, {"date": "2022-07-21", "close": 22.89, "volume": 483838.0}, {"date": "2022-07-22", "close": 22.47, "volume": 293308.0}, {"date": "2022-07-25", "close": 22.34, "volume": 231569.0}, {"date": "2022-07-26", "close": 22.22, "volume": 334474.0}, {"date": "2022-07-27", "close": 23.89, "volume": 883973.0}, {"date": "2022-07-28", "close": 24.25, "volume": 816801.0}, {"date": "2022-07-29", "close": 24.83, "volume": 889447.0}, {"date": "2022-08-01", "close": 25.18, "volume": 531581.0}, {"date": "2022-08-02", "close": 25.41, "volume": 317987.0}, {"date": "2022-08-03", "close": 26.35, "volume": 457320.0}, {"date": "2022-08-04", "close": 26.75, "volume": 472139.0}, {"date": "2022-08-05", "close": 26.4, "volume": 367766.0}, {"date": "2022-08-08", "close": 25.98, "volume": 352582.0}, {"date": "2022-08-09", "close": 24.55, "volume": 467362.0}, {"date": "2022-08-10", "close": 25.8, "volume": 443743.0}, {"date": "2022-08-11", "close": 25.78, "volume": 279209.0}, {"date": "2022-08-12", "close": 26.51, "volume": 284113.0}, {"date": "2022-08-15", "close": 26.48, "volume": 211289.0}, {"date": "2022-08-16", "close": 26.4, "volume": 318942.0}, {"date": "2022-08-17", "close": 25.66, "volume": 280400.0}, {"date": "2022-08-18", "close": 26.24, "volume": 297419.0}, {"date": "2022-08-19", "close": 25.4, "volume": 340521.0}, {"date": "2022-08-22", "close": 24.65, "volume": 405972.0}, {"date": "2022-08-23", "close": 24.7, "volume": 361111.0}, {"date": "2022-08-24", "close": 24.97, "volume": 179569.0}, {"date": "2022-08-25", "close": 25.58, "volume": 312369.0}, {"date": "2022-08-26", "close": 24.41, "volume": 307075.0}, {"date": "2022-08-29", "close": 23.78, "volume": 372694.0}, {"date": "2022-08-30", "close": 23.76, "volume": 452667.0}, {"date": "2022-08-31", "close": 23.32, "volume": 564953.0}, {"date": "2022-09-01", "close": 22.07, "volume": 637307.0}, {"date": "2022-09-02", "close": 22.0, "volume": 551347.0}, {"date": "2022-09-06", "close": 22.45, "volume": 770150.0}, {"date": "2022-09-07", "close": 22.81, "volume": 379968.0}, {"date": "2022-09-08", "close": 23.12, "volume": 408934.0}, {"date": "2022-09-09", "close": 23.55, "volume": 246930.0}, {"date": "2022-09-12", "close": 23.67, "volume": 319062.0}, {"date": "2022-09-13", "close": 23.03, "volume": 453834.0}, {"date": "2022-09-14", "close": 22.88, "volume": 873929.0}, {"date": "2022-09-15", "close": 22.48, "volume": 699425.0}, {"date": "2022-09-16", "close": 22.29, "volume": 1935331.0}, {"date": "2022-09-19", "close": 22.32, "volume": 284450.0}, {"date": "2022-09-20", "close": 22.17, "volume": 498406.0}, {"date": "2022-09-21", "close": 22.14, "volume": 584371.0}, {"date": "2022-09-22", "close": 21.98, "volume": 477315.0}, {"date": "2022-09-23", "close": 21.6, "volume": 526945.0}, {"date": "2022-09-26", "close": 21.55, "volume": 568938.0}, {"date": "2022-09-27", "close": 22.27, "volume": 595732.0}, {"date": "2022-09-28", "close": 23.26, "volume": 1058291.0}, {"date": "2022-09-29", "close": 22.23, "volume": 553468.0}, {"date": "2022-09-30", "close": 21.85, "volume": 334099.0}, {"date": "2022-10-03", "close": 22.56, "volume": 758894.0}, {"date": "2022-10-04", "close": 23.19, "volume": 562813.0}, {"date": "2022-10-05", "close": 23.7, "volume": 628623.0}, {"date": "2022-10-06", "close": 23.91, "volume": 717700.0}, {"date": "2022-10-07", "close": 23.11, "volume": 518808.0}, {"date": "2022-10-10", "close": 22.4, "volume": 837102.0}, {"date": "2022-10-11", "close": 21.26, "volume": 663009.0}, {"date": "2022-10-12", "close": 20.88, "volume": 610012.0}, {"date": "2022-10-13", "close": 21.23, "volume": 786700.0}, {"date": "2022-10-14", "close": 20.21, "volume": 312344.0}, {"date": "2022-10-17", "close": 20.7, "volume": 320349.0}, {"date": "2022-10-18", "close": 21.24, "volume": 441056.0}, {"date": "2022-10-19", "close": 20.92, "volume": 317707.0}, {"date": "2022-10-20", "close": 21.01, "volume": 461914.0}, {"date": "2022-10-21", "close": 21.88, "volume": 386651.0}, {"date": "2022-10-24", "close": 22.2, "volume": 593266.0}, {"date": "2022-10-25", "close": 22.69, "volume": 485692.0}, {"date": "2022-10-26", "close": 22.68, "volume": 301180.0}, {"date": "2022-10-27", "close": 23.83, "volume": 1378237.0}, {"date": "2022-10-28", "close": 25.36, "volume": 1251974.0}, {"date": "2022-10-31", "close": 25.41, "volume": 1456241.0}, {"date": "2022-11-01", "close": 25.86, "volume": 663741.0}, {"date": "2022-11-02", "close": 25.25, "volume": 660310.0}, {"date": "2022-11-03", "close": 25.43, "volume": 713993.0}, {"date": "2022-11-04", "close": 26.19, "volume": 741243.0}, {"date": "2022-11-07", "close": 26.23, "volume": 741776.0}, {"date": "2022-11-08", "close": 26.4, "volume": 728340.0}, {"date": "2022-11-09", "close": 26.31, "volume": 620304.0}, {"date": "2022-11-10", "close": 28.06, "volume": 1020486.0}, {"date": "2022-11-11", "close": 28.53, "volume": 1098690.0}, {"date": "2022-11-14", "close": 28.54, "volume": 702781.0}, {"date": "2022-11-15", "close": 29.27, "volume": 1673646.0}, {"date": "2022-11-16", "close": 28.22, "volume": 918436.0}, {"date": "2022-11-17", "close": 29.24, "volume": 1957115.0}, {"date": "2022-11-18", "close": 29.51, "volume": 1006483.0}, {"date": "2022-11-21", "close": 29.4, "volume": 716283.0}, {"date": "2022-11-22", "close": 30.3, "volume": 848769.0}, {"date": "2022-11-23", "close": 31.56, "volume": 1237214.0}, {"date": "2022-11-25", "close": 30.95, "volume": 600445.0}, {"date": "2022-11-28", "close": 30.06, "volume": 829482.0}, {"date": "2022-11-29", "close": 29.65, "volume": 1352388.0}, {"date": "2022-11-30", "close": 31.14, "volume": 1046417.0}, {"date": "2022-12-01", "close": 31.15, "volume": 952058.0}, {"date": "2022-12-02", "close": 31.5, "volume": 898456.0}, {"date": "2022-12-05", "close": 32.54, "volume": 3408304.0}, {"date": "2022-12-06", "close": 31.84, "volume": 1595268.0}, {"date": "2022-12-07", "close": 31.8, "volume": 930779.0}, {"date": "2022-12-08", "close": 32.6, "volume": 822454.0}, {"date": "2022-12-09", "close": 32.48, "volume": 1362796.0}, {"date": "2022-12-12", "close": 32.52, "volume": 819907.0}, {"date": "2022-12-13", "close": 33.01, "volume": 1525643.0}, {"date": "2022-12-14", "close": 32.49, "volume": 1568879.0}, {"date": "2022-12-15", "close": 30.62, "volume": 2040946.0}, {"date": "2022-12-16", "close": 30.16, "volume": 11192250.0}, {"date": "2022-12-19", "close": 29.73, "volume": 1345524.0}, {"date": "2022-12-20", "close": 29.9, "volume": 1070906.0}, {"date": "2022-12-21", "close": 30.47, "volume": 654224.0}, {"date": "2022-12-22", "close": 29.88, "volume": 544923.0}, {"date": "2022-12-23", "close": 30.24, "volume": 677008.0}, {"date": "2022-12-27", "close": 29.86, "volume": 732072.0}, {"date": "2022-12-28", "close": 29.21, "volume": 538817.0}, {"date": "2022-12-29", "close": 29.98, "volume": 602453.0}, {"date": "2022-12-30", "close": 30.02, "volume": 801775.0}, {"date": "2023-01-03", "close": 29.32, "volume": 948092.0}, {"date": "2023-01-04", "close": 29.79, "volume": 762473.0}, {"date": "2023-01-05", "close": 28.86, "volume": 848983.0}, {"date": "2023-01-06", "close": 30.1, "volume": 512571.0}, {"date": "2023-01-09", "close": 31.26, "volume": 854404.0}, {"date": "2023-01-10", "close": 31.87, "volume": 841563.0}, {"date": "2023-01-11", "close": 32.71, "volume": 841686.0}, {"date": "2023-01-12", "close": 33.54, "volume": 1207481.0}, {"date": "2023-01-13", "close": 33.74, "volume": 1046987.0}, {"date": "2023-01-17", "close": 33.91, "volume": 1160591.0}, {"date": "2023-01-18", "close": 33.54, "volume": 1609235.0}, {"date": "2023-01-19", "close": 31.43, "volume": 1526335.0}, {"date": "2023-01-20", "close": 32.45, "volume": 1221594.0}, {"date": "2023-01-23", "close": 33.44, "volume": 1063262.0}, {"date": "2023-01-24", "close": 33.35, "volume": 617123.0}, {"date": "2023-01-25", "close": 33.29, "volume": 673142.0}, {"date": "2023-01-26", "close": 35.43, "volume": 2405880.0}, {"date": "2023-01-27", "close": 35.39, "volume": 1795965.0}, {"date": "2023-01-30", "close": 34.43, "volume": 1508132.0}, {"date": "2023-01-31", "close": 38.17, "volume": 6316537.0}, {"date": "2023-02-01", "close": 39.68, "volume": 3375579.0}, {"date": "2023-02-02", "close": 41.1, "volume": 5669156.0}, {"date": "2023-02-03", "close": 41.56, "volume": 1908139.0}, {"date": "2023-02-06", "close": 41.22, "volume": 1854681.0}, {"date": "2023-02-07", "close": 42.84, "volume": 1994387.0}, {"date": "2023-02-08", "close": 42.54, "volume": 1016467.0}, {"date": "2023-02-09", "close": 42.7, "volume": 1212504.0}, {"date": "2023-02-10", "close": 42.73, "volume": 1226907.0}, {"date": "2023-02-13", "close": 43.68, "volume": 1555406.0}, {"date": "2023-02-14", "close": 44.63, "volume": 1566408.0}, {"date": "2023-02-15", "close": 45.92, "volume": 1870152.0}, {"date": "2023-02-16", "close": 45.03, "volume": 1465395.0}, {"date": "2023-02-17", "close": 44.5, "volume": 1478079.0}, {"date": "2023-02-21", "close": 42.88, "volume": 1602154.0}, {"date": "2023-02-22", "close": 43.04, "volume": 974867.0}, {"date": "2023-02-23", "close": 43.79, "volume": 1664516.0}, {"date": "2023-02-24", "close": 43.23, "volume": 884991.0}, {"date": "2023-02-27", "close": 42.93, "volume": 1272148.0}, {"date": "2023-02-28", "close": 43.68, "volume": 1353855.0}, {"date": "2023-03-01", "close": 43.77, "volume": 1044426.0}, {"date": "2023-03-02", "close": 44.18, "volume": 1213952.0}, {"date": "2023-03-03", "close": 45.4, "volume": 1467679.0}, {"date": "2023-03-06", "close": 45.35, "volume": 1645308.0}, {"date": "2023-03-07", "close": 45.25, "volume": 1381832.0}, {"date": "2023-03-08", "close": 46.03, "volume": 1183018.0}, {"date": "2023-03-09", "close": 45.22, "volume": 2051695.0}, {"date": "2023-03-10", "close": 44.06, "volume": 1510821.0}, {"date": "2023-03-13", "close": 43.29, "volume": 2277336.0}, {"date": "2023-03-14", "close": 45.16, "volume": 1690041.0}, {"date": "2023-03-15", "close": 44.47, "volume": 1560463.0}, {"date": "2023-03-16", "close": 46.03, "volume": 1680806.0}, {"date": "2023-03-17", "close": 45.1, "volume": 2755200.0}, {"date": "2023-03-20", "close": 46.56, "volume": 1627221.0}, {"date": "2023-03-21", "close": 46.55, "volume": 1573435.0}, {"date": "2023-03-22", "close": 45.76, "volume": 1116526.0}, {"date": "2023-03-23", "close": 47.37, "volume": 2007109.0}, {"date": "2023-03-24", "close": 46.34, "volume": 1494948.0}, {"date": "2023-03-27", "close": 46.12, "volume": 1157121.0}, {"date": "2023-03-28", "close": 45.08, "volume": 1269172.0}, {"date": "2023-03-29", "close": 46.66, "volume": 797598.0}, {"date": "2023-03-30", "close": 47.38, "volume": 893059.0}, {"date": "2023-03-31", "close": 47.99, "volume": 969749.0}, {"date": "2023-04-03", "close": 47.86, "volume": 1196635.0}, {"date": "2023-04-04", "close": 46.24, "volume": 1209952.0}, {"date": "2023-04-05", "close": 45.61, "volume": 1325915.0}, {"date": "2023-04-06", "close": 45.06, "volume": 1026677.0}, {"date": "2023-04-10", "close": 46.2, "volume": 936442.0}, {"date": "2023-04-11", "close": 45.36, "volume": 797759.0}, {"date": "2023-04-12", "close": 44.82, "volume": 847146.0}, {"date": "2023-04-13", "close": 44.82, "volume": 882841.0}, {"date": "2023-04-14", "close": 45.04, "volume": 813946.0}, {"date": "2023-04-17", "close": 43.36, "volume": 1921005.0}, {"date": "2023-04-18", "close": 44.34, "volume": 1126990.0}, {"date": "2023-04-19", "close": 43.64, "volume": 1005283.0}, {"date": "2023-04-20", "close": 41.87, "volume": 2755630.0}, {"date": "2023-04-21", "close": 41.66, "volume": 1619052.0}, {"date": "2023-04-24", "close": 41.13, "volume": 1691839.0}, {"date": "2023-04-25", "close": 38.79, "volume": 3569151.0}, {"date": "2023-04-26", "close": 38.44, "volume": 2094210.0}, {"date": "2023-04-27", "close": 35.56, "volume": 5473428.0}, {"date": "2023-04-28", "close": 35.77, "volume": 2753812.0}, {"date": "2023-05-01", "close": 36.69, "volume": 1700604.0}, {"date": "2023-05-02", "close": 37.53, "volume": 1608998.0}, {"date": "2023-05-03", "close": 37.54, "volume": 889903.0}, {"date": "2023-05-04", "close": 36.57, "volume": 1779471.0}, {"date": "2023-05-05", "close": 37.46, "volume": 828384.0}, {"date": "2023-05-08", "close": 37.63, "volume": 1002603.0}, {"date": "2023-05-09", "close": 36.76, "volume": 1036829.0}, {"date": "2023-05-10", "close": 37.83, "volume": 1896314.0}, {"date": "2023-05-11", "close": 38.51, "volume": 4020877.0}, {"date": "2023-05-12", "close": 38.02, "volume": 1370394.0}, {"date": "2023-05-15", "close": 37.93, "volume": 1733569.0}, {"date": "2023-05-16", "close": 38.14, "volume": 1031268.0}, {"date": "2023-05-17", "close": 38.84, "volume": 1528164.0}, {"date": "2023-05-18", "close": 38.83, "volume": 3361665.0}, {"date": "2023-05-19", "close": 38.96, "volume": 1400963.0}, {"date": "2023-05-22", "close": 39.33, "volume": 950575.0}, {"date": "2023-05-23", "close": 37.56, "volume": 1091846.0}, {"date": "2023-05-24", "close": 36.55, "volume": 1695201.0}, {"date": "2023-05-25", "close": 37.61, "volume": 1901934.0}, {"date": "2023-05-26", "close": 39.73, "volume": 1239822.0}, {"date": "2023-05-30", "close": 40.26, "volume": 1665063.0}, {"date": "2023-05-31", "close": 39.33, "volume": 2389942.0}, {"date": "2023-06-01", "close": 39.49, "volume": 1183963.0}, {"date": "2023-06-02", "close": 39.48, "volume": 935447.0}, {"date": "2023-06-05", "close": 38.51, "volume": 935682.0}, {"date": "2023-06-06", "close": 39.41, "volume": 727146.0}, {"date": "2023-06-07", "close": 39.56, "volume": 790363.0}, {"date": "2023-06-08", "close": 39.5, "volume": 807373.0}, {"date": "2023-06-09", "close": 38.85, "volume": 830466.0}, {"date": "2023-06-12", "close": 40.0, "volume": 1046399.0}, {"date": "2023-06-13", "close": 40.76, "volume": 1155186.0}, {"date": "2023-06-14", "close": 40.64, "volume": 1146547.0}, {"date": "2023-06-15", "close": 40.27, "volume": 1115706.0}, {"date": "2023-06-16", "close": 40.16, "volume": 1709626.0}, {"date": "2023-06-20", "close": 41.76, "volume": 2592855.0}, {"date": "2023-06-21", "close": 41.18, "volume": 1999511.0}, {"date": "2023-06-22", "close": 42.13, "volume": 1485632.0}, {"date": "2023-06-23", "close": 41.25, "volume": 1897609.0}, {"date": "2023-06-26", "close": 41.0, "volume": 1064513.0}, {"date": "2023-06-27", "close": 42.59, "volume": 1040635.0}, {"date": "2023-06-28", "close": 42.06, "volume": 778882.0}, {"date": "2023-06-29", "close": 43.48, "volume": 1337978.0}, {"date": "2023-06-30", "close": 45.14, "volume": 2218010.0}, {"date": "2023-07-03", "close": 45.23, "volume": 789627.0}, {"date": "2023-07-05", "close": 44.56, "volume": 1161770.0}, {"date": "2023-07-06", "close": 43.7, "volume": 1232976.0}, {"date": "2023-07-07", "close": 43.98, "volume": 644640.0}, {"date": "2023-07-10", "close": 45.84, "volume": 977442.0}, {"date": "2023-07-11", "close": 46.37, "volume": 1418091.0}, {"date": "2023-07-12", "close": 47.17, "volume": 1395526.0}, {"date": "2023-07-13", "close": 51.53, "volume": 4001184.0}, {"date": "2023-07-14", "close": 49.87, "volume": 1960044.0}, {"date": "2023-07-17", "close": 51.98, "volume": 1559679.0}, {"date": "2023-07-18", "close": 52.72, "volume": 1550837.0}, {"date": "2023-07-19", "close": 52.17, "volume": 1477938.0}, {"date": "2023-07-20", "close": 49.63, "volume": 1949675.0}, {"date": "2023-07-21", "close": 49.55, "volume": 1867082.0}, {"date": "2023-07-24", "close": 47.88, "volume": 1836267.0}, {"date": "2023-07-25", "close": 49.53, "volume": 1348511.0}, {"date": "2023-07-26", "close": 48.66, "volume": 1114696.0}, {"date": "2023-07-27", "close": 49.3, "volume": 1183972.0}, {"date": "2023-07-28", "close": 50.84, "volume": 1161507.0}, {"date": "2023-07-31", "close": 51.61, "volume": 2267876.0}, {"date": "2023-08-01", "close": 45.24, "volume": 4354653.0}, {"date": "2023-08-02", "close": 43.22, "volume": 3141946.0}, {"date": "2023-08-03", "close": 43.13, "volume": 1815615.0}, {"date": "2023-08-04", "close": 42.51, "volume": 1755440.0}, {"date": "2023-08-07", "close": 42.04, "volume": 1580772.0}, {"date": "2023-08-08", "close": 41.34, "volume": 2339040.0}, {"date": "2023-08-09", "close": 40.73, "volume": 1650217.0}, {"date": "2023-08-10", "close": 40.18, "volume": 1410849.0}, {"date": "2023-08-11", "close": 39.27, "volume": 1153742.0}, {"date": "2023-08-14", "close": 39.83, "volume": 1054360.0}, {"date": "2023-08-15", "close": 38.91, "volume": 924481.0}, {"date": "2023-08-16", "close": 38.08, "volume": 877283.0}, {"date": "2023-08-17", "close": 37.39, "volume": 955643.0}, {"date": "2023-08-18", "close": 37.61, "volume": 897678.0}, {"date": "2023-08-21", "close": 38.73, "volume": 1048211.0}, {"date": "2023-08-22", "close": 38.58, "volume": 1042958.0}, {"date": "2023-08-23", "close": 39.34, "volume": 617487.0}, {"date": "2023-08-24", "close": 37.66, "volume": 865420.0}, {"date": "2023-08-25", "close": 37.54, "volume": 1102034.0}, {"date": "2023-08-28", "close": 37.66, "volume": 925944.0}, {"date": "2023-08-29", "close": 38.65, "volume": 771436.0}, {"date": "2023-08-30", "close": 38.48, "volume": 827473.0}, {"date": "2023-08-31", "close": 38.25, "volume": 1170502.0}, {"date": "2023-09-01", "close": 38.39, "volume": 719220.0}, {"date": "2023-09-05", "close": 37.86, "volume": 882861.0}, {"date": "2023-09-06", "close": 35.99, "volume": 3604908.0}, {"date": "2023-09-07", "close": 35.07, "volume": 2221041.0}, {"date": "2023-09-08", "close": 34.8, "volume": 1177245.0}, {"date": "2023-09-11", "close": 34.15, "volume": 1528718.0}, {"date": "2023-09-12", "close": 34.0, "volume": 1314045.0}, {"date": "2023-09-13", "close": 33.95, "volume": 1280407.0}, {"date": "2023-09-14", "close": 33.81, "volume": 1268244.0}, {"date": "2023-09-15", "close": 32.79, "volume": 2838810.0}, {"date": "2023-09-18", "close": 33.2, "volume": 1053290.0}, {"date": "2023-09-19", "close": 33.02, "volume": 704259.0}, {"date": "2023-09-20", "close": 32.52, "volume": 847045.0}, {"date": "2023-09-21", "close": 31.74, "volume": 778041.0}, {"date": "2023-09-22", "close": 31.9, "volume": 1800492.0}, {"date": "2023-09-25", "close": 32.17, "volume": 1126338.0}, {"date": "2023-09-26", "close": 31.49, "volume": 1074773.0}, {"date": "2023-09-27", "close": 31.86, "volume": 1393817.0}, {"date": "2023-09-28", "close": 32.44, "volume": 1315988.0}, {"date": "2023-09-29", "close": 31.94, "volume": 966252.0}, {"date": "2023-10-02", "close": 31.89, "volume": 1313556.0}, {"date": "2023-10-03", "close": 29.98, "volume": 3409830.0}, {"date": "2023-10-04", "close": 30.92, "volume": 1663185.0}, {"date": "2023-10-05", "close": 30.37, "volume": 824781.0}, {"date": "2023-10-06", "close": 30.92, "volume": 1065936.0}, {"date": "2023-10-09", "close": 30.42, "volume": 641491.0}, {"date": "2023-10-10", "close": 31.07, "volume": 903456.0}, {"date": "2023-10-11", "close": 30.81, "volume": 1400028.0}, {"date": "2023-10-12", "close": 30.52, "volume": 817607.0}, {"date": "2023-10-13", "close": 29.52, "volume": 1106498.0}, {"date": "2023-10-16", "close": 30.04, "volume": 924030.0}, {"date": "2023-10-17", "close": 30.64, "volume": 1456221.0}, {"date": "2023-10-18", "close": 30.0, "volume": 986494.0}, {"date": "2023-10-19", "close": 29.34, "volume": 915373.0}, {"date": "2023-10-20", "close": 28.85, "volume": 1208514.0}, {"date": "2023-10-23", "close": 28.34, "volume": 855521.0}, {"date": "2023-10-24", "close": 28.78, "volume": 769790.0}, {"date": "2023-10-25", "close": 27.67, "volume": 774021.0}, {"date": "2023-10-26", "close": 27.69, "volume": 948532.0}, {"date": "2023-10-27", "close": 27.63, "volume": 839430.0}, {"date": "2023-10-30", "close": 26.43, "volume": 2103909.0}, {"date": "2023-10-31", "close": 25.96, "volume": 2955349.0}, {"date": "2023-11-01", "close": 25.76, "volume": 3712052.0}, {"date": "2023-11-02", "close": 25.81, "volume": 2564456.0}, {"date": "2023-11-03", "close": 26.09, "volume": 1517905.0}, {"date": "2023-11-06", "close": 26.05, "volume": 1428344.0}, {"date": "2023-11-07", "close": 26.16, "volume": 1421678.0}, {"date": "2023-11-08", "close": 25.7, "volume": 812754.0}, {"date": "2023-11-09", "close": 24.86, "volume": 733451.0}, {"date": "2023-11-10", "close": 25.82, "volume": 1523594.0}, {"date": "2023-11-13", "close": 25.79, "volume": 1102308.0}, {"date": "2023-11-14", "close": 27.62, "volume": 1775984.0}, {"date": "2023-11-15", "close": 28.64, "volume": 2488632.0}, {"date": "2023-11-16", "close": 28.38, "volume": 1329911.0}, {"date": "2023-11-17", "close": 28.04, "volume": 1232715.0}, {"date": "2023-11-20", "close": 28.74, "volume": 1306688.0}, {"date": "2023-11-21", "close": 28.25, "volume": 988073.0}, {"date": "2023-11-22", "close": 28.22, "volume": 639187.0}, {"date": "2023-11-24", "close": 27.83, "volume": 426785.0}, {"date": "2023-11-27", "close": 27.53, "volume": 881811.0}, {"date": "2023-11-28", "close": 27.33, "volume": 997320.0}, {"date": "2023-11-29", "close": 27.55, "volume": 901005.0}, {"date": "2023-11-30", "close": 27.22, "volume": 745183.0}, {"date": "2023-12-01", "close": 27.28, "volume": 1614382.0}, {"date": "2023-12-04", "close": 27.33, "volume": 993496.0}, {"date": "2023-12-05", "close": 26.6, "volume": 871690.0}, {"date": "2023-12-06", "close": 26.32, "volume": 889112.0}, {"date": "2023-12-07", "close": 26.89, "volume": 709922.0}, {"date": "2023-12-08", "close": 26.84, "volume": 744343.0}, {"date": "2023-12-11", "close": 27.36, "volume": 1373371.0}, {"date": "2023-12-12", "close": 27.41, "volume": 1042183.0}, {"date": "2023-12-13", "close": 29.28, "volume": 2232497.0}, {"date": "2023-12-14", "close": 30.85, "volume": 2817260.0}, {"date": "2023-12-15", "close": 31.21, "volume": 4121591.0}, {"date": "2023-12-18", "close": 30.69, "volume": 1030093.0}, {"date": "2023-12-19", "close": 30.82, "volume": 780485.0}, {"date": "2023-12-20", "close": 30.0, "volume": 1581663.0}, {"date": "2023-12-21", "close": 30.63, "volume": 909163.0}, {"date": "2023-12-22", "close": 30.9, "volume": 888542.0}, {"date": "2023-12-26", "close": 31.2, "volume": 962773.0}, {"date": "2023-12-27", "close": 31.09, "volume": 755547.0}, {"date": "2023-12-28", "close": 30.84, "volume": 504436.0}, {"date": "2023-12-29", "close": 30.27, "volume": 904038.0}, {"date": "2024-01-02", "close": 29.495, "volume": 1284546.0}, {"date": "2024-01-03", "close": 29.01, "volume": 1648760.0}, {"date": "2024-01-04", "close": 27.165, "volume": 3017603.0}, {"date": "2024-01-05", "close": 26.805, "volume": 1804884.0}, {"date": "2024-01-08", "close": 27.29, "volume": 1083162.0}, {"date": "2024-01-09", "close": 27.09, "volume": 1339705.0}, {"date": "2024-01-10", "close": 26.98, "volume": 1647369.0}, {"date": "2024-01-11", "close": 26.89, "volume": 810356.0}, {"date": "2024-01-12", "close": 26.22, "volume": 1234811.0}, {"date": "2024-01-16", "close": 25.97, "volume": 1090134.0}, {"date": "2024-01-17", "close": 25.56, "volume": 1213332.0}, {"date": "2024-01-18", "close": 26.66, "volume": 1739091.0}, {"date": "2024-01-19", "close": 28.07, "volume": 2036317.0}, {"date": "2024-01-22", "close": 28.19, "volume": 1494573.0}, {"date": "2024-01-23", "close": 28.68, "volume": 1534847.0}, {"date": "2024-01-24", "close": 28.55, "volume": 1995847.0}, {"date": "2024-01-25", "close": 27.56, "volume": 2066129.0}, {"date": "2024-01-26", "close": 26.76, "volume": 1795161.0}, {"date": "2024-01-29", "close": 27.38, "volume": 1228458.0}, {"date": "2024-01-30", "close": 26.56, "volume": 1319901.0}, {"date": "2024-01-31", "close": 25.94, "volume": 2097226.0}, {"date": "2024-02-01", "close": 29.14, "volume": 7211389.0}, {"date": "2024-02-02", "close": 28.66, "volume": 3505079.0}, {"date": "2024-02-05", "close": 29.55, "volume": 2973638.0}, {"date": "2024-02-06", "close": 29.56, "volume": 2378715.0}, {"date": "2024-02-07", "close": 29.84, "volume": 1398245.0}, {"date": "2024-02-08", "close": 30.69, "volume": 1342581.0}, {"date": "2024-02-09", "close": 31.53, "volume": 1319930.0}, {"date": "2024-02-12", "close": 31.64, "volume": 1511392.0}, {"date": "2024-02-13", "close": 30.34, "volume": 1862880.0}, {"date": "2024-02-14", "close": 31.23, "volume": 2460164.0}, {"date": "2024-02-15", "close": 31.25, "volume": 3481439.0}, {"date": "2024-02-16", "close": 31.15, "volume": 1795866.0}, {"date": "2024-02-20", "close": 30.79, "volume": 1437081.0}, {"date": "2024-02-21", "close": 31.05, "volume": 1471452.0}, {"date": "2024-02-22", "close": 31.09, "volume": 1307043.0}, {"date": "2024-02-23", "close": 30.68, "volume": 1036529.0}, {"date": "2024-02-26", "close": 31.72, "volume": 1280736.0}, {"date": "2024-02-27", "close": 30.94, "volume": 2718074.0}, {"date": "2024-02-28", "close": 30.79, "volume": 1386159.0}, {"date": "2024-02-29", "close": 31.49, "volume": 1608796.0}, {"date": "2024-03-01", "close": 32.48, "volume": 1813297.0}, {"date": "2024-03-04", "close": 31.08, "volume": 3290855.0}, {"date": "2024-03-05", "close": 29.42, "volume": 1571448.0}, {"date": "2024-03-06", "close": 30.56, "volume": 1590323.0}, {"date": "2024-03-07", "close": 31.29, "volume": 2254185.0}, {"date": "2024-03-08", "close": 31.18, "volume": 2018267.0}, {"date": "2024-03-11", "close": 30.97, "volume": 1404348.0}, {"date": "2024-03-12", "close": 30.25, "volume": 1658683.0}, {"date": "2024-03-13", "close": 29.62, "volume": 1193755.0}, {"date": "2024-03-14", "close": 28.43, "volume": 1607665.0}, {"date": "2024-03-15", "close": 27.5, "volume": 2838901.0}, {"date": "2024-03-18", "close": 27.78, "volume": 1372575.0}, {"date": "2024-03-19", "close": 27.22, "volume": 1289002.0}, {"date": "2024-03-20", "close": 27.77, "volume": 1049275.0}, {"date": "2024-03-21", "close": 27.73, "volume": 1392267.0}, {"date": "2024-03-22", "close": 26.81, "volume": 1040657.0}, {"date": "2024-03-25", "close": 26.54, "volume": 974674.0}, {"date": "2024-03-26", "close": 26.26, "volume": 1257039.0}, {"date": "2024-03-27", "close": 26.8, "volume": 1346281.0}, {"date": "2024-03-28", "close": 26.96, "volume": 1656935.0}, {"date": "2024-04-01", "close": 26.85, "volume": 1247176.0}, {"date": "2024-04-02", "close": 25.68, "volume": 1193448.0}, {"date": "2024-04-03", "close": 25.74, "volume": 1211347.0}, {"date": "2024-04-04", "close": 26.15, "volume": 1827600.0}, {"date": "2024-04-05", "close": 26.36, "volume": 1215706.0}, {"date": "2024-04-08", "close": 26.65, "volume": 809907.0}, {"date": "2024-04-09", "close": 27.96, "volume": 1902163.0}, {"date": "2024-04-10", "close": 27.03, "volume": 1061357.0}, {"date": "2024-04-11", "close": 28.2, "volume": 1213841.0}, {"date": "2024-04-12", "close": 26.84, "volume": 1228077.0}, {"date": "2024-04-15", "close": 26.26, "volume": 839294.0}, {"date": "2024-04-16", "close": 27.0, "volume": 1308848.0}, {"date": "2024-04-17", "close": 27.18, "volume": 1187286.0}, {"date": "2024-04-18", "close": 26.41, "volume": 1531971.0}, {"date": "2024-04-19", "close": 26.09, "volume": 1724732.0}, {"date": "2024-04-22", "close": 26.21, "volume": 2487817.0}, {"date": "2024-04-23", "close": 26.57, "volume": 1215076.0}, {"date": "2024-04-24", "close": 28.77, "volume": 2145923.0}, {"date": "2024-04-25", "close": 29.13, "volume": 1162910.0}, {"date": "2024-04-26", "close": 30.1, "volume": 1250660.0}, {"date": "2024-04-29", "close": 30.25, "volume": 1415345.0}, {"date": "2024-04-30", "close": 29.69, "volume": 1848993.0}, {"date": "2024-05-01", "close": 28.81, "volume": 1210436.0}, {"date": "2024-05-02", "close": 29.6, "volume": 1201132.0}, {"date": "2024-05-03", "close": 29.97, "volume": 703010.0}, {"date": "2024-05-06", "close": 30.09, "volume": 701575.0}, {"date": "2024-05-07", "close": 30.29, "volume": 849381.0}, {"date": "2024-05-08", "close": 29.36, "volume": 1097565.0}, {"date": "2024-05-09", "close": 27.67, "volume": 7510721.0}, {"date": "2024-05-10", "close": 26.76, "volume": 2746981.0}, {"date": "2024-05-13", "close": 27.27, "volume": 1679088.0}, {"date": "2024-05-14", "close": 28.54, "volume": 1246763.0}, {"date": "2024-05-15", "close": 29.9, "volume": 1589523.0}, {"date": "2024-05-16", "close": 29.75, "volume": 1361982.0}, {"date": "2024-05-17", "close": 29.65, "volume": 1001056.0}, {"date": "2024-05-20", "close": 30.05, "volume": 1312638.0}, {"date": "2024-05-21", "close": 28.77, "volume": 1194362.0}, {"date": "2024-05-22", "close": 30.24, "volume": 1397674.0}, {"date": "2024-05-23", "close": 30.09, "volume": 1542911.0}, {"date": "2024-05-24", "close": 30.61, "volume": 577442.0}, {"date": "2024-05-28", "close": 30.79, "volume": 1074499.0}, {"date": "2024-05-29", "close": 29.86, "volume": 864460.0}, {"date": "2024-05-30", "close": 29.77, "volume": 664676.0}, {"date": "2024-05-31", "close": 30.14, "volume": 1452327.0}, {"date": "2024-06-03", "close": 29.27, "volume": 1349733.0}, {"date": "2024-06-04", "close": 28.97, "volume": 1116765.0}, {"date": "2024-06-05", "close": 29.52, "volume": 716533.0}, {"date": "2024-06-06", "close": 29.45, "volume": 582087.0}, {"date": "2024-06-07", "close": 29.39, "volume": 989300.0}, {"date": "2024-06-10", "close": 30.04, "volume": 717553.0}, {"date": "2024-06-11", "close": 28.99, "volume": 2745363.0}, {"date": "2024-06-12", "close": 29.59, "volume": 1812819.0}, {"date": "2024-06-13", "close": 29.12, "volume": 1137759.0}, {"date": "2024-06-14", "close": 28.02, "volume": 1665485.0}, {"date": "2024-06-17", "close": 28.21, "volume": 1104166.0}, {"date": "2024-06-18", "close": 28.27, "volume": 1350093.0}, {"date": "2024-06-20", "close": 27.88, "volume": 1907635.0}, {"date": "2024-06-21", "close": 27.67, "volume": 2443220.0}, {"date": "2024-06-24", "close": 27.25, "volume": 1112492.0}, {"date": "2024-06-25", "close": 27.81, "volume": 1204649.0}, {"date": "2024-06-26", "close": 28.46, "volume": 1587681.0}, {"date": "2024-06-27", "close": 28.19, "volume": 859036.0}, {"date": "2024-06-28", "close": 28.24, "volume": 3623199.0}, {"date": "2024-07-01", "close": 27.93, "volume": 843072.0}, {"date": "2024-07-02", "close": 29.53, "volume": 1245180.0}, {"date": "2024-07-03", "close": 30.62, "volume": 1271503.0}, {"date": "2024-07-05", "close": 30.74, "volume": 855129.0}, {"date": "2024-07-08", "close": 31.4, "volume": 866596.0}, {"date": "2024-07-09", "close": 31.09, "volume": 730282.0}, {"date": "2024-07-10", "close": 32.03, "volume": 943645.0}, {"date": "2024-07-11", "close": 31.32, "volume": 983036.0}, {"date": "2024-07-12", "close": 31.43, "volume": 1027266.0}, {"date": "2024-07-15", "close": 31.72, "volume": 1011049.0}, {"date": "2024-07-16", "close": 33.15, "volume": 3021930.0}, {"date": "2024-07-17", "close": 31.78, "volume": 1038026.0}, {"date": "2024-07-18", "close": 30.86, "volume": 1066831.0}, {"date": "2024-07-19", "close": 28.79, "volume": 1343430.0}, {"date": "2024-07-22", "close": 28.89, "volume": 1797270.0}, {"date": "2024-07-23", "close": 27.66, "volume": 1628308.0}, {"date": "2024-07-24", "close": 24.7, "volume": 5060520.0}, {"date": "2024-07-25", "close": 24.31, "volume": 14986850.0}, {"date": "2024-07-26", "close": 24.15, "volume": 8853642.0}, {"date": "2024-07-29", "close": 23.75, "volume": 4143191.0}, {"date": "2024-07-30", "close": 22.43, "volume": 2290809.0}, {"date": "2024-07-31", "close": 24.04, "volume": 3986189.0}, {"date": "2024-08-01", "close": 24.17, "volume": 5247044.0}, {"date": "2024-08-02", "close": 22.79, "volume": 4494331.0}, {"date": "2024-08-05", "close": 21.4, "volume": 2292412.0}, {"date": "2024-08-06", "close": 21.3, "volume": 1828018.0}, {"date": "2024-08-07", "close": 20.48, "volume": 1921600.0}, {"date": "2024-08-08", "close": 22.94, "volume": 2882234.0}, {"date": "2024-08-09", "close": 22.82, "volume": 2221732.0}, {"date": "2024-08-12", "close": 22.66, "volume": 1552316.0}, {"date": "2024-08-13", "close": 23.28, "volume": 1723804.0}, {"date": "2024-08-14", "close": 23.66, "volume": 1783413.0}, {"date": "2024-08-15", "close": 25.12, "volume": 2623101.0}, {"date": "2024-08-16", "close": 24.96, "volume": 1558021.0}, {"date": "2024-08-19", "close": 25.4, "volume": 1139913.0}, {"date": "2024-08-20", "close": 25.05, "volume": 845877.0}, {"date": "2024-08-21", "close": 25.24, "volume": 1540613.0}, {"date": "2024-08-22", "close": 24.3, "volume": 1338092.0}, {"date": "2024-08-23", "close": 24.99, "volume": 1124056.0}, {"date": "2024-08-26", "close": 24.46, "volume": 1103089.0}, {"date": "2024-08-27", "close": 24.59, "volume": 1937815.0}, {"date": "2024-08-28", "close": 24.04, "volume": 2212522.0}, {"date": "2024-08-29", "close": 24.42, "volume": 1089087.0}, {"date": "2024-08-30", "close": 24.53, "volume": 1432462.0}, {"date": "2024-09-03", "close": 23.19, "volume": 2175764.0}, {"date": "2024-09-04", "close": 22.67, "volume": 1462901.0}, {"date": "2024-09-05", "close": 22.66, "volume": 2010392.0}, {"date": "2024-09-06", "close": 21.27, "volume": 1653519.0}, {"date": "2024-09-09", "close": 22.17, "volume": 3092093.0}, {"date": "2024-09-10", "close": 21.62, "volume": 2491829.0}, {"date": "2024-09-11", "close": 21.82, "volume": 3965650.0}, {"date": "2024-09-12", "close": 21.13, "volume": 1762538.0}, {"date": "2024-09-13", "close": 22.44, "volume": 2280512.0}, {"date": "2024-09-16", "close": 22.68, "volume": 2313028.0}, {"date": "2024-09-17", "close": 22.96, "volume": 1854581.0}, {"date": "2024-09-18", "close": 23.18, "volume": 2902631.0}, {"date": "2024-09-19", "close": 23.79, "volume": 2740724.0}, {"date": "2024-09-20", "close": 22.69, "volume": 19369020.0}, {"date": "2024-09-23", "close": 22.08, "volume": 2484923.0}, {"date": "2024-09-24", "close": 23.04, "volume": 2021826.0}, {"date": "2024-09-25", "close": 22.75, "volume": 1596943.0}, {"date": "2024-09-26", "close": 23.97, "volume": 1356453.0}, {"date": "2024-09-27", "close": 24.31, "volume": 1521489.0}, {"date": "2024-09-30", "close": 23.3, "volume": 2403671.0}, {"date": "2024-10-01", "close": 22.04, "volume": 1701770.0}, {"date": "2024-10-02", "close": 21.7, "volume": 2430663.0}, {"date": "2024-10-03", "close": 21.09, "volume": 2038095.0}, {"date": "2024-10-04", "close": 21.45, "volume": 2419065.0}, {"date": "2024-10-07", "close": 21.05, "volume": 2253606.0}, {"date": "2024-10-08", "close": 20.77, "volume": 1607197.0}, {"date": "2024-10-09", "close": 20.81, "volume": 2221474.0}, {"date": "2024-10-10", "close": 20.54, "volume": 1804677.0}, {"date": "2024-10-11", "close": 21.25, "volume": 1377740.0}, {"date": "2024-10-14", "close": 21.59, "volume": 1113093.0}, {"date": "2024-10-15", "close": 20.46, "volume": 1093561.0}, {"date": "2024-10-16", "close": 20.51, "volume": 1290468.0}, {"date": "2024-10-17", "close": 20.62, "volume": 1139695.0}, {"date": "2024-10-18", "close": 20.71, "volume": 1000185.0}, {"date": "2024-10-21", "close": 19.97, "volume": 2085044.0}, {"date": "2024-10-22", "close": 20.19, "volume": 1067593.0}, {"date": "2024-10-23", "close": 20.81, "volume": 1995811.0}, {"date": "2024-10-24", "close": 21.58, "volume": 1782152.0}, {"date": "2024-10-25", "close": 23.04, "volume": 2894136.0}, {"date": "2024-10-28", "close": 23.55, "volume": 1668079.0}, {"date": "2024-10-29", "close": 23.82, "volume": 2155219.0}, {"date": "2024-10-30", "close": 22.22, "volume": 2735572.0}, {"date": "2024-10-31", "close": 20.84, "volume": 4230601.0}, {"date": "2024-11-01", "close": 21.1, "volume": 2519452.0}, {"date": "2024-11-04", "close": 20.28, "volume": 1733154.0}, {"date": "2024-11-05", "close": 20.64, "volume": 1704021.0}, {"date": "2024-11-06", "close": 22.01, "volume": 1513911.0}, {"date": "2024-11-07", "close": 22.16, "volume": 1222770.0}, {"date": "2024-11-08", "close": 21.73, "volume": 1431919.0}, {"date": "2024-11-11", "close": 20.86, "volume": 1339098.0}, {"date": "2024-11-12", "close": 20.52, "volume": 1059850.0}, {"date": "2024-11-13", "close": 20.03, "volume": 1253425.0}, {"date": "2024-11-14", "close": 19.83, "volume": 2149973.0}, {"date": "2024-11-15", "close": 19.07, "volume": 2267148.0}, {"date": "2024-11-18", "close": 19.24, "volume": 1987412.0}, {"date": "2024-11-19", "close": 19.49, "volume": 1734725.0}, {"date": "2024-11-20", "close": 20.14, "volume": 2167579.0}, {"date": "2024-11-21", "close": 20.75, "volume": 6258513.0}, {"date": "2024-11-22", "close": 21.31, "volume": 3153037.0}, {"date": "2024-11-25", "close": 22.33, "volume": 2640698.0}, {"date": "2024-11-26", "close": 21.57, "volume": 2158682.0}, {"date": "2024-11-27", "close": 21.48, "volume": 950049.0}, {"date": "2024-11-29", "close": 21.73, "volume": 591339.0}, {"date": "2024-12-02", "close": 22.52, "volume": 1374394.0}, {"date": "2024-12-03", "close": 21.88, "volume": 1715173.0}, {"date": "2024-12-04", "close": 21.25, "volume": 2257851.0}, {"date": "2024-12-05", "close": 20.83, "volume": 1775902.0}, {"date": "2024-12-06", "close": 21.21, "volume": 1287948.0}, {"date": "2024-12-09", "close": 21.36, "volume": 1502627.0}, {"date": "2024-12-10", "close": 21.04, "volume": 2078456.0}, {"date": "2024-12-11", "close": 21.96, "volume": 1724582.0}, {"date": "2024-12-12", "close": 21.64, "volume": 1128272.0}, {"date": "2024-12-13", "close": 22.0, "volume": 1912573.0}, {"date": "2024-12-16", "close": 22.38, "volume": 1985918.0}, {"date": "2024-12-17", "close": 22.07, "volume": 1755104.0}, {"date": "2024-12-18", "close": 21.04, "volume": 1927547.0}, {"date": "2024-12-19", "close": 21.07, "volume": 2047970.0}, {"date": "2024-12-20", "close": 21.59, "volume": 8763679.0}, {"date": "2024-12-23", "close": 22.36, "volume": 1375082.0}, {"date": "2024-12-24", "close": 22.26, "volume": 469468.0}, {"date": "2024-12-26", "close": 22.27, "volume": 770631.0}, {"date": "2024-12-27", "close": 22.29, "volume": 1352204.0}, {"date": "2024-12-30", "close": 21.58, "volume": 1509389.0}, {"date": "2024-12-31", "close": 21.86, "volume": 1908364.0}, {"date": "2025-01-02", "close": 22.81, "volume": 2192838.0}, {"date": "2025-01-03", "close": 23.7, "volume": 2604293.0}, {"date": "2025-01-06", "close": 24.76, "volume": 2754717.0}, {"date": "2025-01-07", "close": 24.38, "volume": 2643602.0}, {"date": "2025-01-08", "close": 23.68, "volume": 2032051.0}, {"date": "2025-01-10", "close": 22.96, "volume": 1655820.0}, {"date": "2025-01-13", "close": 23.04, "volume": 1543359.0}, {"date": "2025-01-14", "close": 22.91, "volume": 1588570.0}, {"date": "2025-01-15", "close": 23.4, "volume": 1550950.0}, {"date": "2025-01-16", "close": 23.71, "volume": 2077399.0}, {"date": "2025-01-17", "close": 24.84, "volume": 2147495.0}, {"date": "2025-01-21", "close": 25.0, "volume": 2227480.0}, {"date": "2025-01-22", "close": 25.02, "volume": 1832078.0}, {"date": "2025-01-23", "close": 24.94, "volume": 3475565.0}, {"date": "2025-01-24", "close": 24.35, "volume": 2333787.0}, {"date": "2025-01-27", "close": 23.23, "volume": 2463133.0}, {"date": "2025-01-28", "close": 22.19, "volume": 2660411.0}, {"date": "2025-01-29", "close": 22.85, "volume": 2605671.0}, {"date": "2025-01-30", "close": 24.0, "volume": 6014927.0}, {"date": "2025-01-31", "close": 24.09, "volume": 4541078.0}, {"date": "2025-02-03", "close": 22.96, "volume": 3360574.0}, {"date": "2025-02-04", "close": 23.94, "volume": 2007488.0}, {"date": "2025-02-05", "close": 24.61, "volume": 2474539.0}, {"date": "2025-02-06", "close": 25.01, "volume": 2226609.0}, {"date": "2025-02-07", "close": 24.28, "volume": 3077532.0}, {"date": "2025-02-10", "close": 23.37, "volume": 2428554.0}, {"date": "2025-02-11", "close": 24.49, "volume": 2009469.0}, {"date": "2025-02-12", "close": 24.43, "volume": 2152377.0}, {"date": "2025-02-13", "close": 24.57, "volume": 1765826.0}, {"date": "2025-02-14", "close": 25.74, "volume": 3597885.0}, {"date": "2025-02-18", "close": 26.78, "volume": 4419289.0}, {"date": "2025-02-19", "close": 27.7, "volume": 3219005.0}, {"date": "2025-02-20", "close": 27.61, "volume": 2497326.0}, {"date": "2025-02-21", "close": 26.61, "volume": 1776414.0}, {"date": "2025-02-24", "close": 25.01, "volume": 4461662.0}, {"date": "2025-02-25", "close": 23.49, "volume": 3285482.0}, {"date": "2025-02-26", "close": 23.25, "volume": 2389391.0}, {"date": "2025-02-27", "close": 21.77, "volume": 2133502.0}, {"date": "2025-02-28", "close": 22.3, "volume": 4121597.0}, {"date": "2025-03-03", "close": 25.62, "volume": 11111730.0}, {"date": "2025-03-04", "close": 25.04, "volume": 5934205.0}, {"date": "2025-03-05", "close": 26.78, "volume": 3745061.0}, {"date": "2025-03-06", "close": 28.31, "volume": 9629620.0}, {"date": "2025-03-07", "close": 27.71, "volume": 7678145.0}, {"date": "2025-03-10", "close": 25.41, "volume": 5221303.0}, {"date": "2025-03-11", "close": 25.47, "volume": 3349468.0}, {"date": "2025-03-12", "close": 24.94, "volume": 2958744.0}, {"date": "2025-03-13", "close": 26.24, "volume": 3772742.0}, {"date": "2025-03-14", "close": 26.78, "volume": 3736080.0}, {"date": "2025-03-17", "close": 26.94, "volume": 2135283.0}, {"date": "2025-03-18", "close": 26.9, "volume": 2514668.0}, {"date": "2025-03-19", "close": 27.41, "volume": 2034184.0}, {"date": "2025-03-20", "close": 26.84, "volume": 1999958.0}, {"date": "2025-03-21", "close": 26.57, "volume": 3312345.0}, {"date": "2025-03-24", "close": 27.19, "volume": 1777062.0}, {"date": "2025-03-25", "close": 27.14, "volume": 1746292.0}, {"date": "2025-03-26", "close": 26.85, "volume": 1879330.0}, {"date": "2025-03-27", "close": 25.53, "volume": 2215976.0}, {"date": "2025-03-28", "close": 24.86, "volume": 3039202.0}, {"date": "2025-03-31", "close": 25.13, "volume": 5451037.0}, {"date": "2025-04-01", "close": 26.18, "volume": 3522533.0}, {"date": "2025-04-02", "close": 25.91, "volume": 3002284.0}, {"date": "2025-04-03", "close": 22.89, "volume": 3653447.0}, {"date": "2025-04-04", "close": 21.32, "volume": 3981019.0}, {"date": "2025-04-07", "close": 21.06, "volume": 3339332.0}, {"date": "2025-04-08", "close": 18.93, "volume": 4222540.0}, {"date": "2025-04-09", "close": 23.23, "volume": 5237205.0}, {"date": "2025-04-10", "close": 21.82, "volume": 3993893.0}, {"date": "2025-04-11", "close": 22.23, "volume": 3423518.0}, {"date": "2025-04-14", "close": 22.01, "volume": 2031721.0}, {"date": "2025-04-15", "close": 19.88, "volume": 7046411.0}, {"date": "2025-04-16", "close": 18.93, "volume": 6080889.0}, {"date": "2025-04-17", "close": 18.06, "volume": 4399998.0}, {"date": "2025-04-21", "close": 16.53, "volume": 6547889.0}, {"date": "2025-04-22", "close": 16.77, "volume": 5073263.0}, {"date": "2025-04-23", "close": 17.52, "volume": 3974642.0}, {"date": "2025-04-24", "close": 18.87, "volume": 3039620.0}, {"date": "2025-04-25", "close": 19.12, "volume": 2105248.0}, {"date": "2025-04-28", "close": 19.23, "volume": 1855873.0}, {"date": "2025-04-29", "close": 18.76, "volume": 2364106.0}, {"date": "2025-04-30", "close": 19.07, "volume": 1940958.0}, {"date": "2025-05-01", "close": 18.83, "volume": 1847630.0}, {"date": "2025-05-02", "close": 19.55, "volume": 2117200.0}, {"date": "2025-05-05", "close": 19.15, "volume": 2772207.0}, {"date": "2025-05-06", "close": 18.96, "volume": 3554629.0}, {"date": "2025-05-07", "close": 18.69, "volume": 7871622.0}, {"date": "2025-05-08", "close": 21.07, "volume": 5857985.0}, {"date": "2025-05-09", "close": 22.33, "volume": 3093531.0}, {"date": "2025-05-12", "close": 24.83, "volume": 4476874.0}, {"date": "2025-05-13", "close": 26.3, "volume": 4593881.0}, {"date": "2025-05-14", "close": 27.02, "volume": 3599746.0}, {"date": "2025-05-15", "close": 27.02, "volume": 2874373.0}, {"date": "2025-05-16", "close": 27.51, "volume": 2214867.0}, {"date": "2025-05-19", "close": 27.12, "volume": 1866250.0}, {"date": "2025-05-20", "close": 27.26, "volume": 1798940.0}, {"date": "2025-05-21", "close": 26.28, "volume": 1631007.0}, {"date": "2025-05-22", "close": 25.91, "volume": 2001871.0}, {"date": "2025-05-23", "close": 25.42, "volume": 1357808.0}, {"date": "2025-05-27", "close": 26.12, "volume": 1551885.0}, {"date": "2025-05-28", "close": 25.97, "volume": 1439649.0}, {"date": "2025-05-29", "close": 25.75, "volume": 1262100.0}, {"date": "2025-05-30", "close": 25.35, "volume": 1704201.0}, {"date": "2025-06-02", "close": 25.84, "volume": 1251133.0}, {"date": "2025-06-03", "close": 26.78, "volume": 2435242.0}, {"date": "2025-06-04", "close": 28.005, "volume": 2086268.0}, {"date": "2025-06-05", "close": 27.95, "volume": 1411357.0}, {"date": "2025-06-06", "close": 28.81, "volume": 1153523.0}, {"date": "2025-06-09", "close": 29.8, "volume": 2057300.0}, {"date": "2025-06-10", "close": 30.5, "volume": 2514699.0}, {"date": "2025-06-11", "close": 30.04, "volume": 1847601.0}, {"date": "2025-06-12", "close": 29.89, "volume": 1067761.0}, {"date": "2025-06-13", "close": 28.65, "volume": 1547320.0}, {"date": "2025-06-16", "close": 31.19, "volume": 2948732.0}, {"date": "2025-06-17", "close": 30.715, "volume": 1958174.0}, {"date": "2025-06-18", "close": 31.07, "volume": 1434607.0}, {"date": "2025-06-20", "close": 30.96, "volume": 1924527.0}, {"date": "2025-06-23", "close": 31.88, "volume": 1347539.0}, {"date": "2025-06-24", "close": 32.56, "volume": 2473828.0}, {"date": "2025-06-25", "close": 32.935, "volume": 2388089.0}, {"date": "2025-06-26", "close": 33.67, "volume": 4235018.0}, {"date": "2025-06-27", "close": 34.18, "volume": 3502106.0}, {"date": "2025-06-30", "close": 34.19, "volume": 2351495.0}, {"date": "2025-07-01", "close": 34.4, "volume": 2416448.0}, {"date": "2025-07-02", "close": 35.72, "volume": 2655232.0}, {"date": "2025-07-03", "close": 35.93, "volume": 683700.0}, {"date": "2025-07-07", "close": 35.4, "volume": 1294626.0}, {"date": "2025-07-08", "close": 36.35, "volume": 2044836.0}, {"date": "2025-07-09", "close": 36.89, "volume": 3144740.0}, {"date": "2025-07-10", "close": 37.51, "volume": 3996871.0}, {"date": "2025-07-11", "close": 36.76, "volume": 2062621.0}, {"date": "2025-07-14", "close": 36.6, "volume": 1775956.0}, {"date": "2025-07-15", "close": 36.47, "volume": 1778821.0}, {"date": "2025-07-16", "close": 35.47, "volume": 3616300.0}, {"date": "2025-07-17", "close": 35.79, "volume": 2276335.0}, {"date": "2025-07-18", "close": 36.62, "volume": 1694962.0}, {"date": "2025-07-21", "close": 36.69, "volume": 1828060.0}, {"date": "2025-07-22", "close": 36.24, "volume": 2240624.0}, {"date": "2025-07-23", "close": 34.08, "volume": 3466625.0}, {"date": "2025-07-24", "close": 32.76, "volume": 3487225.0}, {"date": "2025-07-25", "close": 33.7, "volume": 1944305.0}, {"date": "2025-07-28", "close": 34.37, "volume": 1182430.0}, {"date": "2025-07-29", "close": 34.01, "volume": 1389130.0}, {"date": "2025-07-30", "close": 33.87, "volume": 2909506.0}, {"date": "2025-07-31", "close": 31.41, "volume": 3424098.0}, {"date": "2025-08-01", "close": 31.26, "volume": 2066210.0}, {"date": "2025-08-04", "close": 31.47, "volume": 1287498.0}, {"date": "2025-08-05", "close": 31.24, "volume": 1245464.0}, {"date": "2025-08-06", "close": 30.81, "volume": 1066254.0}, {"date": "2025-08-07", "close": 30.72, "volume": 1028725.0}, {"date": "2025-08-08", "close": 30.77, "volume": 1850303.0}, {"date": "2025-08-11", "close": 29.81, "volume": 1193313.0}, {"date": "2025-08-12", "close": 31.89, "volume": 1715889.0}, {"date": "2025-08-13", "close": 31.86, "volume": 1074296.0}, {"date": "2025-08-14", "close": 31.1, "volume": 916405.0}, {"date": "2025-08-15", "close": 30.7, "volume": 1159770.0}, {"date": "2025-08-18", "close": 30.83, "volume": 1158087.0}, {"date": "2025-08-19", "close": 30.64, "volume": 1027977.0}, {"date": "2025-08-20", "close": 30.48, "volume": 2031204.0}, {"date": "2025-08-21", "close": 30.88, "volume": 802760.0}, {"date": "2025-08-22", "close": 32.13, "volume": 1366036.0}, {"date": "2025-08-25", "close": 31.76, "volume": 842315.0}, {"date": "2025-08-26", "close": 31.65, "volume": 1812793.0}, {"date": "2025-08-27", "close": 31.46, "volume": 1777468.0}, {"date": "2025-08-28", "close": 32.01, "volume": 2170375.0}, {"date": "2025-08-29", "close": 30.85, "volume": 1204009.0}, {"date": "2025-09-02", "close": 30.5, "volume": 1620900.0}, {"date": "2025-09-03", "close": 29.83, "volume": 1136614.0}, {"date": "2025-09-04", "close": 30.1, "volume": 1464961.0}, {"date": "2025-09-05", "close": 30.57, "volume": 1414587.0}, {"date": "2025-09-08", "close": 30.39, "volume": 1643013.0}, {"date": "2025-09-09", "close": 30.92, "volume": 1494091.0}, {"date": "2025-09-10", "close": 30.51, "volume": 2130147.0}, {"date": "2025-09-11", "close": 29.97, "volume": 1604458.0}, {"date": "2025-09-12", "close": 29.8, "volume": 1146801.0}, {"date": "2025-09-15", "close": 29.87, "volume": 1376560.0}, {"date": "2025-09-16", "close": 30.13, "volume": 987849.0}, {"date": "2025-09-17", "close": 30.75, "volume": 1237273.0}, {"date": "2025-09-18", "close": 31.95, "volume": 1715522.0}, {"date": "2025-09-19", "close": 31.45, "volume": 3402888.0}, {"date": "2025-09-22", "close": 31.42, "volume": 1433536.0}, {"date": "2025-09-23", "close": 31.41, "volume": 1254109.0}, {"date": "2025-09-24", "close": 31.07, "volume": 919164.0}, {"date": "2025-09-25", "close": 29.93, "volume": 1343998.0}, {"date": "2025-09-26", "close": 29.71, "volume": 966122.0}, {"date": "2025-09-29", "close": 29.16, "volume": 1497645.0}, {"date": "2025-09-30", "close": 29.2, "volume": 1274186.0}, {"date": "2025-10-01", "close": 28.42, "volume": 1742970.0}, {"date": "2025-10-02", "close": 28.41, "volume": 1486966.0}, {"date": "2025-10-03", "close": 28.32, "volume": 1546221.0}, {"date": "2025-10-06", "close": 28.22, "volume": 1905711.0}, {"date": "2025-10-07", "close": 27.5, "volume": 1756704.0}, {"date": "2025-10-08", "close": 28.28, "volume": 3230829.0}, {"date": "2025-10-09", "close": 27.76, "volume": 2532198.0}, {"date": "2025-10-10", "close": 25.92, "volume": 2454244.0}, {"date": "2025-10-13", "close": 27.41, "volume": 1444729.0}, {"date": "2025-10-14", "close": 27.61, "volume": 1989532.0}, {"date": "2025-10-15", "close": 28.88, "volume": 3079096.0}, {"date": "2025-10-16", "close": 29.33, "volume": 2613238.0}, {"date": "2025-10-17", "close": 29.055, "volume": 1772405.0}, {"date": "2025-10-20", "close": 30.49, "volume": 1933014.0}, {"date": "2025-10-21", "close": 31.05, "volume": 2307478.0}, {"date": "2025-10-22", "close": 30.7, "volume": 3883336.0}, {"date": "2025-10-23", "close": 30.99, "volume": 3278515.0}, {"date": "2025-10-24", "close": 30.91, "volume": 2559607.0}, {"date": "2025-10-27", "close": 30.48, "volume": 3009070.0}, {"date": "2025-10-28", "close": 30.66, "volume": 2674416.0}, {"date": "2025-10-29", "close": 30.74, "volume": 2888829.0}, {"date": "2025-10-30", "close": 30.27, "volume": 5743516.0}, {"date": "2025-10-31", "close": 29.92, "volume": 4042813.0}, {"date": "2025-11-03", "close": 28.94, "volume": 2752857.0}, {"date": "2025-11-04", "close": 27.44, "volume": 2100398.0}, {"date": "2025-11-05", "close": 27.43, "volume": 1787453.0}, {"date": "2025-11-06", "close": 27.21, "volume": 1712317.0}, {"date": "2025-11-07", "close": 26.98, "volume": 1544657.0}, {"date": "2025-11-10", "close": 27.6, "volume": 1554064.0}, {"date": "2025-11-11", "close": 26.61, "volume": 2295789.0}, {"date": "2025-11-12", "close": 26.47, "volume": 2286101.0}, {"date": "2025-11-13", "close": 25.285, "volume": 2231404.0}, {"date": "2025-11-14", "close": 24.71, "volume": 1845726.0}, {"date": "2025-11-17", "close": 23.6, "volume": 1695450.0}, {"date": "2025-11-18", "close": 23.21, "volume": 1454725.0}, {"date": "2025-11-19", "close": 23.23, "volume": 1256355.0}, {"date": "2025-11-20", "close": 22.8, "volume": 2031061.0}, {"date": "2025-11-21", "close": 24.08, "volume": 1711295.0}, {"date": "2025-11-24", "close": 24.83, "volume": 1350855.0}, {"date": "2025-11-25", "close": 25.74, "volume": 1407218.0}, {"date": "2025-11-26", "close": 25.82, "volume": 1368156.0}, {"date": "2025-11-28", "close": 26.69, "volume": 574558.0}, {"date": "2025-12-01", "close": 25.97, "volume": 1380818.0}, {"date": "2025-12-02", "close": 26.515, "volume": 1580225.0}, {"date": "2025-12-03", "close": 28.9, "volume": 2099541.0}, {"date": "2025-12-04", "close": 28.82, "volume": 1602530.0}, {"date": "2025-12-05", "close": 29.22, "volume": 1644958.0}, {"date": "2025-12-08", "close": 28.75, "volume": 1176156.0}, {"date": "2025-12-09", "close": 28.96, "volume": 997311.0}, {"date": "2025-12-10", "close": 29.27, "volume": 1655145.0}, {"date": "2025-12-11", "close": 28.48, "volume": 2063216.0}, {"date": "2025-12-12", "close": 27.11, "volume": 2266812.0}, {"date": "2025-12-15", "close": 26.72, "volume": 5380484.0}, {"date": "2025-12-16", "close": 26.24, "volume": 2021907.0}, {"date": "2025-12-17", "close": 25.48, "volume": 2660567.0}, {"date": "2025-12-18", "close": 26.42, "volume": 3490783.0}, {"date": "2025-12-19", "close": 26.7, "volume": 3849233.0}, {"date": "2025-12-22", "close": 26.75, "volume": 1663006.0}, {"date": "2025-12-23", "close": 27.45, "volume": 1347752.0}, {"date": "2025-12-24", "close": 26.95, "volume": 1048483.0}, {"date": "2025-12-26", "close": 26.87, "volume": 658862.0}, {"date": "2025-12-29", "close": 26.53, "volume": 854071.0}, {"date": "2025-12-30", "close": 26.83, "volume": 1063153.0}, {"date": "2025-12-31", "close": 26.38, "volume": 927387.0}, {"date": "2026-01-02", "close": 26.91, "volume": 2150702.0}, {"date": "2026-01-05", "close": 28.45, "volume": 2405036.0}, {"date": "2026-01-06", "close": 31.53, "volume": 4067058.0}, {"date": "2026-01-07", "close": 30.64, "volume": 1821238.0}, {"date": "2026-01-08", "close": 31.3, "volume": 1594688.0}, {"date": "2026-01-09", "close": 31.29, "volume": 1116965.0}, {"date": "2026-01-12", "close": 30.17, "volume": 1354817.0}, {"date": "2026-01-13", "close": 30.78, "volume": 1388798.0}, {"date": "2026-01-14", "close": 32.25, "volume": 3442233.0}, {"date": "2026-01-15", "close": 32.69, "volume": 4187881.0}, {"date": "2026-01-16", "close": 33.35, "volume": 2604471.0}, {"date": "2026-01-20", "close": 32.97, "volume": 3016362.0}, {"date": "2026-01-21", "close": 33.99, "volume": 2151661.0}, {"date": "2026-01-22", "close": 33.81, "volume": 2099621.0}, {"date": "2026-01-23", "close": 32.99, "volume": 1686169.0}, {"date": "2026-01-26", "close": 32.49, "volume": 1927063.0}, {"date": "2026-01-27", "close": 32.66, "volume": 2297787.0}, {"date": "2026-01-28", "close": 34.55, "volume": 4803384.0}, {"date": "2026-01-29", "close": 37.98, "volume": 10056900.0}, {"date": "2026-01-30", "close": 36.91, "volume": 5447211.0}, {"date": "2026-02-02", "close": 37.43, "volume": 2752814.0}, {"date": "2026-02-03", "close": 38.89, "volume": 4154118.0}, {"date": "2026-02-04", "close": 38.2, "volume": 3546426.0}, {"date": "2026-02-05", "close": 38.62, "volume": 2779942.0}, {"date": "2026-02-06", "close": 41.57, "volume": 3748930.0}, {"date": "2026-02-09", "close": 41.99, "volume": 2637578.0}, {"date": "2026-02-10", "close": 41.61, "volume": 2358564.0}, {"date": "2026-02-11", "close": 42.81, "volume": 2508849.0}, {"date": "2026-02-12", "close": 41.83, "volume": 1952942.0}, {"date": "2026-02-13", "close": 42.38, "volume": 1564399.0}, {"date": "2026-02-17", "close": 41.69, "volume": 2229429.0}, {"date": "2026-02-18", "close": 38.59, "volume": 4615345.0}, {"date": "2026-02-19", "close": 36.26, "volume": 4904426.0}, {"date": "2026-02-20", "close": 38.93, "volume": 5599448.0}, {"date": "2026-02-23", "close": 38.48, "volume": 2010033.0}, {"date": "2026-02-24", "close": 39.04, "volume": 1795946.0}, {"date": "2026-02-25", "close": 38.12, "volume": 1994764.0}, {"date": "2026-02-26", "close": 36.77, "volume": 2197502.0}, {"date": "2026-02-27", "close": 36.47, "volume": 1726954.0}, {"date": "2026-03-02", "close": 36.59, "volume": 1422075.0}, {"date": "2026-03-03", "close": 34.72, "volume": 2855040.0}, {"date": "2026-03-04", "close": 34.07, "volume": 1554511.0}, {"date": "2026-03-05", "close": 32.78, "volume": 2064487.0}, {"date": "2026-03-06", "close": 31.93, "volume": 1872689.0}, {"date": "2026-03-09", "close": 32.87, "volume": 2391678.0}, {"date": "2026-03-10", "close": 33.17, "volume": 1574392.0}, {"date": "2026-03-11", "close": 33.06, "volume": 1112359.0}, {"date": "2026-03-12", "close": 31.16, "volume": 1383376.0}, {"date": "2026-03-13", "close": 31.13, "volume": 1156590.0}, {"date": "2026-03-16", "close": 31.38, "volume": 1421508.0}, {"date": "2026-03-17", "close": 32.06, "volume": 2615795.0}, {"date": "2026-03-18", "close": 31.52, "volume": 2114024.0}, {"date": "2026-03-19", "close": 30.91, "volume": 2197898.0}, {"date": "2026-03-20", "close": 29.95, "volume": 2351376.0}, {"date": "2026-03-23", "close": 31.74, "volume": 1593192.0}, {"date": "2026-03-24", "close": 32.58, "volume": 1680760.0}, {"date": "2026-03-25", "close": 32.63, "volume": 1440271.0}, {"date": "2026-03-26", "close": 31.23, "volume": 1306146.0}, {"date": "2026-03-27", "close": 30.12, "volume": 1412038.0}, {"date": "2026-03-30", "close": 28.04, "volume": 2291024.0}, {"date": "2026-03-31", "close": 31.53, "volume": 1878312.0}, {"date": "2026-04-01", "close": 33.3, "volume": 2279305.0}, {"date": "2026-04-02", "close": 32.6, "volume": 1313613.0}, {"date": "2026-04-06", "close": 32.81, "volume": 1087936.0}, {"date": "2026-04-07", "close": 33.28, "volume": 1896609.0}, {"date": "2026-04-08", "close": 35.87, "volume": 2886216.0}, {"date": "2026-04-09", "close": 37.02, "volume": 1867269.0}, {"date": "2026-04-10", "close": 37.5, "volume": 1490717.0}, {"date": "2026-04-13", "close": 38.04, "volume": 1581980.0}, {"date": "2026-04-14", "close": 38.27, "volume": 1052904.0}, {"date": "2026-04-15", "close": 37.25, "volume": 1387843.0}, {"date": "2026-04-16", "close": 38.22, "volume": 1554038.0}, {"date": "2026-04-17", "close": 40.0, "volume": 1568835.0}, {"date": "2026-04-20", "close": 40.65, "volume": 1690977.0}, {"date": "2026-04-21", "close": 41.28, "volume": 1712685.0}, {"date": "2026-04-22", "close": 42.27, "volume": 1742926.0}, {"date": "2026-04-23", "close": 43.61, "volume": 2842852.0}, {"date": "2026-04-24", "close": 44.13, "volume": 1945062.0}, {"date": "2026-04-27", "close": 43.47, "volume": 1794425.0}, {"date": "2026-04-28", "close": 41.12, "volume": 2405962.0}, {"date": "2026-04-29", "close": 44.07, "volume": 2696012.0}, {"date": "2026-04-30", "close": 48.5, "volume": 3475146.0}, {"date": "2026-05-01", "close": 48.98, "volume": 2473290.0}, {"date": "2026-05-04", "close": 49.48, "volume": 2283943.0}, {"date": "2026-05-05", "close": 49.68, "volume": 2970246.0}, {"date": "2026-05-06", "close": 51.37, "volume": 3575439.0}, {"date": "2026-05-07", "close": 47.93, "volume": 5318787.0}, {"date": "2026-05-08", "close": 48.95, "volume": 2540502.0}, {"date": "2026-05-11", "close": 48.39, "volume": 3466848.0}, {"date": "2026-05-12", "close": 45.87, "volume": 3507461.0}, {"date": "2026-05-13", "close": 45.97, "volume": 2104970.0}, {"date": "2026-05-14", "close": 44.97, "volume": 1989024.0}, {"date": "2026-05-15", "close": 43.1, "volume": 3526125.0}, {"date": "2026-05-18", "close": 41.35, "volume": 2378607.0}, {"date": "2026-05-19", "close": 41.65, "volume": 2005342.0}, {"date": "2026-05-20", "close": 44.33, "volume": 2462241.0}, {"date": "2026-05-21", "close": 44.7, "volume": 1786186.0}, {"date": "2026-05-22", "close": 45.95, "volume": 1943925.0}, {"date": "2026-05-26", "close": 50.76, "volume": 3013857.0}, {"date": "2026-05-27", "close": 49.0, "volume": 1994599.0}, {"date": "2026-05-28", "close": 51.1, "volume": 2037904.0}, {"date": "2026-05-29", "close": 47.87, "volume": 3650881.0}, {"date": "2026-06-01", "close": 47.13, "volume": 2144396.0}, {"date": "2026-06-02", "close": 50.33, "volume": 2339427.0}, {"date": "2026-06-03", "close": 53.11, "volume": 2881801.0}, {"date": "2026-06-04", "close": 53.62, "volume": 2090763.0}, {"date": "2026-06-05", "close": 46.39, "volume": 2137386.0}, {"date": "2026-06-08", "close": 48.19, "volume": 2070514.0}, {"date": "2026-06-09", "close": 46.63, "volume": 1810984.0}, {"date": "2026-06-10", "close": 44.54, "volume": 1598880.0}, {"date": "2026-06-11", "close": 47.96, "volume": 1424764.0}, {"date": "2026-06-12", "close": 50.405, "volume": 1621894.0}, {"date": "2026-06-15", "close": 55.0, "volume": 2663057.0}, {"date": "2026-06-16", "close": 53.29, "volume": 3534583.0}, {"date": "2026-06-17", "close": 53.98, "volume": 4039724.0}, {"date": "2026-06-18", "close": 59.0, "volume": 4705453.0}, {"date": "2026-06-22", "close": 61.58, "volume": 3463977.0}, {"date": "2026-06-23", "close": 55.52, "volume": 3406711.0}, {"date": "2026-06-24", "close": 55.42, "volume": 2614879.0}, {"date": "2026-06-25", "close": 60.16, "volume": 3606003.0}, {"date": "2026-06-26", "close": 57.89, "volume": 12165470.0}, {"date": "2026-06-29", "close": 66.37, "volume": 6986540.0}, {"date": "2026-06-30", "close": 69.62, "volume": 4379516.0}, {"date": "2026-07-01", "close": 63.2, "volume": 3843550.0}, {"date": "2026-07-02", "close": 55.485, "volume": 4702925.0}, {"date": "2026-07-06", "close": 56.56, "volume": 4571607.0}, {"date": "2026-07-07", "close": 51.55, "volume": 3846176.0}, {"date": "2026-07-08", "close": 51.465, "volume": 3470377.0}, {"date": "2026-07-09", "close": 57.38, "volume": 4709879.0}, {"date": "2026-07-10", "close": 54.87, "volume": 2326643.0}, {"date": "2026-07-13", "close": 50.855, "volume": 1561218.0}, {"date": "2026-07-14", "close": 52.32, "volume": 1839040.0}, {"date": "2026-07-15", "close": 50.03, "volume": 2018134.0}, {"date": "2026-07-16", "close": 47.12, "volume": 1994670.0}, {"date": "2026-07-17", "close": 46.48, "volume": 1588969.0}, {"date": "2026-07-20", "close": 46.36, "volume": 1928358.0}, {"date": "2026-07-21", "close": 49.35, "volume": 1292635.0}, {"date": "2026-07-22", "close": 49.87, "volume": 1190182.0}, {"date": "2026-07-23", "close": 50.07, "volume": 3114452.0}, {"date": "2026-07-24", "close": 46.03, "volume": 1574231.0}, {"date": "2026-07-27", "close": 46.8, "volume": 2383741.0}, {"date": "2026-07-28", "close": 44.52, "volume": 2323152.0}, {"date": "2026-07-29", "close": 42.21, "volume": 3310100.0}, {"date": "2026-07-30", "close": 41.45, "volume": 6154389.0}, {"date": "2026-07-31", "close": 41.5, "volume": 3763889.0}, {"date": "2026-08-03", "close": 41.52, "volume": 2506156.0}, {"date": "2026-08-04", "close": 42.85, "volume": 2726508.0}, {"date": "2026-08-05", "close": 41.8, "volume": 1727280.0}, {"date": "2026-08-06", "close": 42.455, "volume": 1828388.0}, {"date": "2026-08-07", "close": 43.77, "volume": 1607410.0}], "refreshing": true}