{"ticker": "AMCR", "overview": {"cik": "1748790", "ticker": "AMCR", "name": "Amcor plc", "industry": "Miscellaneous Manufacturing Industries", "country": "", "sic": "3990", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001413007-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001775837-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001775837-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001413007-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001691234-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001822033-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001353649-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096303", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-14", "title": "Annual report", "accession": "0001748790-26-000022", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000341", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001748790-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0002012362-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "Initial insider holdings", "accession": "0002012362-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-073800", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "FORM SD", "accession": "0001104659-26-066897", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000202", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001748790-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-055873", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001748790-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-180132", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000595", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001104659-26-025811", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-09", "title": "Prospectus", "accession": "0001104659-26-025200", "price_sensitive": false}, {"form": "FWP", "date": "2026-03-05", "title": "Form FWP", "accession": "0001104659-26-024184", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-05", "title": "Prospectus", "accession": "0001104659-26-023866", "price_sensitive": false}]}, "description": "Amcor plc trades as AMCR on the NYSE, classified under Miscellaneous Manufacturing Industries (SIC 3990). Privy Trades holds 234 insider filings for the company, from August 2021 to December 2025. Across those, 19 insiders disclosed 12 open-market purchases totalling $5.51M against 42 sales totalling $109.90M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 5505109.2285, "sell_n": 42, "sell_sum": 109898193.4257, "net": -104393084.1972, "insiders": 19, "first_date": "2021-08-20", "last_date": "2025-12-11"}, "metrics": {"ticker": "AMCR", "has_prices": true, "as_of": "2026-08-07", "last": 47.86, "prev_close": 47.06, "change": 0.7999999999999972, "change_pct": 0.016999575010624674, "session_volume": 2209184.0, "vwap_5": 47.10142317475481, "vwap_20": 44.90213496774856, "vwap_60": 41.74632510630111, "vwap_250": 42.13522075996619, "high_52w": 50.58, "low_52w": 36.69, "avg_volume_20": 3702918.7, "sessions": 400, "market_cap": {"value": 22127864723.4, "shares": 462345690.0, "as_of": "2026-05-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001413007-26-000006", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Peter Konieczny", "who_key": "Konieczny Peter", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 27541.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "CEO files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141300726000006/0001413007-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0001775837-26-000006", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Ian Wilson", "who_key": "Wilson Ian", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23551.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "President files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775837/000177583726000006/0001775837-26-000006-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001775837-26-000004", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Ian Wilson", "who_key": "Wilson Ian", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "President files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775837/000177583726000004/0001775837-26-000004-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001691234-26-000007", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Gonzalez Susana Suarez", "who_key": "Suarez Gonzalez Susana", "role": "EX. VP & CHIEF HUMAN RESOURCES", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "C-suite exec files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000169123426000007/0001691234-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001413007-26-000004", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Peter Konieczny", "who_key": "Konieczny Peter", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "CEO files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141300726000004/0001413007-26-000004-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001822033-26-000002", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Julie Marie Sorrells", "who_key": "SORRELLS JULIE MARIE", "role": "V.P. & CORPORATE CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Insider files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822033/000182203326000002/0001822033-26-000002-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001353649-26-000004", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Deborah Rasin", "who_key": "Rasin Deborah", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Insider files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000135364926000004/0001353649-26-000004-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "13DG-0000914208-26-000341", "src": "13DG", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Amcor plc", "who_key": "Amcor plc", "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": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Amcor plc crosses 5% of AMCR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/0000914208-26-000341-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "HOUSE-2026-20035431-T1", "src": "CONGRESS", "ticker": "AMCR", "cik": "", "company": "Amcor plc", "company_raw": "F S: New\nS O: State Street Bank & Trust Co.\nAmcor plc Ordinary Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas H. Kean Jr dumps AMCR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035431.pdf", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "HOUSE-2026-20034998-T4", "src": "CONGRESS", "ticker": "AMCR", "cik": "", "company": "Amcor plc", "company_raw": "F S: New\nS O: Edward Jones IRA\nSP Amcor plc Ordinary Shares", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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. Dan Newhouse buys AMCR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166550}, {"id": "0002012362-26-000005", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Ryan D. Yost", "who_key": "Yost Ryan D", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Insider files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000201236226000005/0002012362-26-000005-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "HOUSE-2026-20034783-T0", "src": "CONGRESS", "ticker": "AMCR", "cik": "", "company": "Amcor plc", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nAmcor plc Ordinary Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr adds AMCR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034783.pdf", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0000093751-26-000202", "src": "13DG", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Amcor plc", "who_key": "Amcor plc", "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": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Amcor plc takes a 6.3% passive stake in AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/0000093751-26-000202-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0001193125-26-180132", "src": "13DG", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Amcor plc", "who_key": "Amcor plc", "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": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Amcor plc crosses 5% of AMCR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/0001193125-26-180132-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "13F-93751-0000093751-26-000315-G0250X107", "src": "13F", "ticker": "AMCR", "cik": "", "company": "Amcor plc", "company_raw": "Amcor Plc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 1180189906.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street trims $1.2B of AMCR (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "13F-93751-0000093751-26-000315-G0250X149", "src": "13F", "ticker": "AMCR", "cik": "", "company": "Amcor plc", "company_raw": "Amcor Plc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1160674441.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $1.2B of AMCR (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "HOUSE-2026-20034327-T0", "src": "CONGRESS", "ticker": "AMCR", "cik": "", "company": "Amcor plc", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nAmcor plc Ordinary Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr adds AMCR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034327.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-679", "src": "CONGRESS", "ticker": "AMCR", "cik": "", "company": "Amcor plc", "company_raw": "Amcor plc Ordinary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "Sen. Alan Armstrong adds AMCR to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001739321-26-000002", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Louis Fred Stephan", "who_key": "Stephan Louis Fred", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Insider files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000173932126000002/0001739321-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358070}, {"id": "0001691234-26-000002", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Gonzalez Susana Suarez", "who_key": "Suarez Gonzalez Susana", "role": "EX. VP & CHIEF HUMAN RESOURCES", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "C-suite exec files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000169123426000002/0001691234-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358070}, {"id": "0001413007-26-000002", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Peter Konieczny", "who_key": "Konieczny Peter", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "CEO files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141300726000002/0001413007-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358070}, {"id": "0001775837-26-000002", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Ian Wilson", "who_key": "Wilson Ian", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "President files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000177583726000002/0001775837-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358070}, {"id": "0001353649-26-000002", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Deborah Rasin", "who_key": "Rasin Deborah", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Insider files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000135364926000002/0001353649-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358070}, {"id": "0001691234-26-000004", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Gonzalez Susana Suarez", "who_key": "Suarez Gonzalez Susana", "role": "EX. VP & CHIEF HUMAN RESOURCES", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "C-suite exec files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000169123426000004/0001691234-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358070}, {"id": "HOUSE-2026-20033762-T10", "src": "CONGRESS", "ticker": "AMCR", "cik": "", "company": "Amcor plc", "company_raw": "O: 150 Main Street Trust > Bank of America\nAmcor plc Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims AMCR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458870}, {"id": "0001546877-25-000014", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Stephen R. Scherger", "who_key": "Scherger Stephen R.", "role": "Executive VP, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1006982.3505000001, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "CFO puts $1M into AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000154687725000014/0001546877-25-000014-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "0001238886-25-000011", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Susan K. Carter", "who_key": "CARTER SUSAN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 51123.462, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Director sells $51K of AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000123888625000011/0001238886-25-000011-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481910}, {"id": "0001828255-25-000008", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Jill A. Rahman", "who_key": "Rahman Jill A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 35004.972, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Director sells $35K of AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000182825525000008/0001828255-25-000008-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481910}, {"id": "0001828255-25-000007", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Jill A. Rahman", "who_key": "Rahman Jill A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Director files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000182825525000007/0001828255-25-000007-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483350}, {"id": "0001776113-25-000004", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Graeme Richard Liebelt", "who_key": "Liebelt Graeme Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Director files routine paperwork on AMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000177611325000004/0001776113-25-000004-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483350}], "recent_buys": [{"id": "0001546877-25-000014", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Stephen R. Scherger", "who_key": "Scherger Stephen R.", "role": "Executive VP, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1006982.3505000001, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "CFO puts $1M into AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000154687725000014/0001546877-25-000014-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "0001525504-25-000005", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Nicholas T. Long", "who_key": "Long Nicholas T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 85374.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Director buys $85K of AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000152550425000005/0001525504-25-000005-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512150}, {"id": "0002036886-25-000007", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "James T. Glerum Jr.", "who_key": "Glerum James T Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499946.506, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Insider cluster: 3 buying AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000203688625000007/0002036886-25-000007-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515030}, {"id": "0001775837-25-000006", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Ian Wilson", "who_key": "Wilson Ian", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 659650.0, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "4 insiders now buying AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000177583725000006/0001775837-25-000006-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515030}, {"id": "0001413007-25-000006", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Peter Konieczny", "who_key": "Konieczny Peter", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 504600.0, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "That makes 5 insiders into AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141300725000006/0001413007-25-000006-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515030}, {"id": "0001415889-25-022618", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Stephen E. Sterrett", "who_key": "STERRETT STEPHEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 85500.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "That makes 6 insiders into AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588925022618/0001415889-25-022618-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634550}, {"id": "0001415889-25-006914", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "- De Ridder Lucrece Foufopoulos", "who_key": "Foufopoulos - De Ridder Lucrece", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144286.80000000002, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Insider cluster: 7 buying AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588925006914/0001415889-25-006914-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877910}, {"id": "0001415889-25-006092", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Achal Agarwal", "who_key": "Agarwal Achal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101000.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Insider cluster: 8 buying AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588925006092/0001415889-25-006092-index.htm", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883670}, {"id": "0001415889-25-004860", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Achal Agarwal", "who_key": "Agarwal Achal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 403793.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "That makes 9 insiders into AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588925004860/0001415889-25-004860-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895190}, {"id": "0001415889-25-004098", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Arun Nayar", "who_key": "NAYAR ARUN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 995000.0, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "9 insiders now buying AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588925004098/0001415889-25-004098-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905270}, {"id": "0001415889-25-003720", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Peter Konieczny", "who_key": "Konieczny Peter", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1004780.0, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "10 insiders now buying AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588925003720/0001415889-25-003720-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908150}, {"id": "0001415889-24-003494", "src": "INSIDERS", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Eric Roegner V", "who_key": "Roegner Eric V", "role": "PRESIDENT,AMCOR RIGID PKG", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14196.572, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Insider cluster: 10 buying AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588924003494/0001415889-24-003494-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436630}], "institutional": [{"id": "13DG-0000914208-26-000341", "src": "13DG", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Amcor plc", "who_key": "Amcor plc", "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": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Amcor plc crosses 5% of AMCR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/0000914208-26-000341-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0000093751-26-000202", "src": "13DG", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Amcor plc", "who_key": "Amcor plc", "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": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Amcor plc takes a 6.3% passive stake in AMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/0000093751-26-000202-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0001193125-26-180132", "src": "13DG", "ticker": "AMCR", "cik": "1748790", "company": "Amcor plc", "company_raw": "Amcor plc", "who": "Amcor plc", "who_key": "Amcor plc", "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": "Miscellaneous Manufacturing Industries", "country": "", "headline": "Amcor plc crosses 5% of AMCR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/0001193125-26-180132-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "13F-93751-0000093751-26-000315-G0250X107", "src": "13F", "ticker": "AMCR", "cik": "", "company": "Amcor plc", "company_raw": "Amcor Plc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 1180189906.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street trims $1.2B of AMCR (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "13F-93751-0000093751-26-000315-G0250X149", "src": "13F", "ticker": "AMCR", "cik": "", "company": "Amcor plc", "company_raw": "Amcor Plc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1160674441.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $1.2B of AMCR (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Amcor plc Ordinary Shares", "new_value": "Amcor plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001748790", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001748790", "applied": 1, "detected_at": "2026-09-10T03:15:10.561723"}]}, "key_people": [{"who": "Michael J. Zacka", "who_key": "Zacka Michael J", "role": "PRESIDENT, AMCOR FLEX EUROPE", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32568315.1952, "net": -32568315.1952, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17367050.9064, "date": "2022-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009573/0001415889-22-009573-index.htm"}, {"action": "SELL", "amount": 217486.70839999997, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009385/0001415889-22-009385-index.htm"}, {"action": "SELL", "amount": 440826.5, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922006019/0001415889-22-006019-index.htm"}, {"action": "SELL", "amount": 10713392.592000002, "date": "2022-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922004820/0001415889-22-004820-index.htm"}, {"action": "SELL", "amount": 1045080.0, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000156761921021774/0001567619-21-021774-index.htm"}, {"action": "SELL", "amount": 1627.69, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000117911021010436/0001179110-21-010436-index.htm"}, {"action": "SELL", "amount": 1775919.6823999998, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000156761921021130/0001567619-21-021130-index.htm"}, {"action": "SELL", "amount": 106841.116, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000117911021008638/0001179110-21-008638-index.htm"}, {"action": "SELL", "amount": 900090.0, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000117911021008368/0001179110-21-008368-index.htm"}], "latest": {"action": "SELL", "amount": 17367050.9064, "date": "2022-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009573/0001415889-22-009573-index.htm"}}, {"who": "Michael Casamento", "who_key": "Casamento Michael", "role": "EXECUTIVE VP, FINANCE & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21665372.027400002, "net": -21665372.027400002, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9416801.5888, "date": "2022-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009249/0001415889-22-009249-index.htm"}, {"action": "SELL", "amount": 3876119.7386, "date": "2022-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009190/0001415889-22-009190-index.htm"}, {"action": "SELL", "amount": 8372450.7, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000117911021008471/0001179110-21-008471-index.htm"}], "latest": {"action": "SELL", "amount": 9416801.5888, "date": "2022-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009249/0001415889-22-009249-index.htm"}}, {"who": "Ronald Stephen Delia", "who_key": "Delia Ronald Stephen", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 21586289.5059, "net": -21586289.5059, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2199751.775, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009603/0001415889-22-009603-index.htm"}, {"action": "SELL", "amount": 19386537.7309, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000117911021008714/0001179110-21-008714-index.htm"}], "latest": {"action": "SELL", "amount": 2199751.775, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009603/0001415889-22-009603-index.htm"}}, {"who": "Eric Roegner V", "who_key": "Roegner Eric V", "role": "PRESIDENT,AMCOR RIGID PKG", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 14196.572, "sold": 16890998.554899998, "net": -16876801.982899997, "trades": 5, "top_score": 34.2, "lean": "selling", "history": [{"action": "BUY", "amount": 14196.572, "date": "2024-02-09", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588924003494/0001415889-24-003494-index.htm"}, {"action": "SELL", "amount": 94587.41459999999, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009367/0001415889-22-009367-index.htm"}, {"action": "SELL", "amount": 13027901.336, "date": "2022-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009173/0001415889-22-009173-index.htm"}, {"action": "SELL", "amount": 3726900.0, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000117911021008852/0001179110-21-008852-index.htm"}, {"action": "SELL", "amount": 41609.804299999996, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000117911021008636/0001179110-21-008636-index.htm"}], "latest": {"action": "BUY", "amount": 14196.572, "date": "2024-02-09", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588924003494/0001415889-24-003494-index.htm"}}, {"who": "Louis Fred Stephan", "who_key": "Stephan Louis Fred", "role": "PRESIDENT, AMCOR FLEXIBLES NA", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13655321.7857, "net": -13655321.7857, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5885965.3073, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922011997/0001415889-22-011997-index.htm"}, {"action": "SELL", "amount": 5953275.0, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922011768/0001415889-22-011768-index.htm"}, {"action": "SELL", "amount": 342650.0, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009601/0001415889-22-009601-index.htm"}, {"action": "SELL", "amount": 298173.136, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009393/0001415889-22-009393-index.htm"}, {"action": "SELL", "amount": 1175258.3424, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922009027/0001415889-22-009027-index.htm"}], "latest": {"action": "SELL", "amount": 5885965.3073, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922011997/0001415889-22-011997-index.htm"}}, {"who": "Ian Wilson", "who_key": "Wilson Ian", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 659650.0, "sold": 1921588.7000000002, "net": -1261938.7000000002, "trades": 3, "top_score": 57.4, "lean": "selling", "history": [{"action": "BUY", "amount": 659650.0, "date": "2025-11-10", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000177583725000006/0001775837-25-000006-index.htm"}, {"action": "SELL", "amount": 1238000.0000000002, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922012098/0001415889-22-012098-index.htm"}, {"action": "SELL", "amount": 683588.7, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922004789/0001415889-22-004789-index.htm"}], "latest": {"action": "BUY", "amount": 659650.0, "date": "2025-11-10", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000177583725000006/0001775837-25-000006-index.htm"}}, {"who": "Peter Konieczny", "who_key": "Konieczny Peter", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 1509380.0, "sold": 0, "net": 1509380.0, "trades": 2, "top_score": 65.2, "lean": "buying", "history": [{"action": "BUY", "amount": 504600.0, "date": "2025-11-10", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141300725000006/0001413007-25-000006-index.htm"}, {"action": "BUY", "amount": 1004780.0, "date": "2025-02-10", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588925003720/0001415889-25-003720-index.htm"}], "latest": {"action": "BUY", "amount": 504600.0, "date": "2025-11-10", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141300725000006/0001413007-25-000006-index.htm"}}, {"who": "Arun Nayar", "who_key": "NAYAR ARUN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 995000.0, "sold": 448348.2726, "net": 546651.7274, "trades": 4, "top_score": 62.6, "lean": "buying", "history": [{"action": "BUY", "amount": 995000.0, "date": "2025-02-12", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588925004098/0001415889-25-004098-index.htm"}, {"action": "SELL", "amount": 96350.79000000001, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588923015881/0001415889-23-015881-index.htm"}, {"action": "SELL", "amount": 282026.105, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588923012650/0001415889-23-012650-index.htm"}, {"action": "SELL", "amount": 69971.3776, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588922012525/0001415889-22-012525-index.htm"}], "latest": {"action": "BUY", "amount": 995000.0, "date": "2025-02-12", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1748790/000141588925004098/0001415889-25-004098-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001413007-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001775837-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001775837-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001413007-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001691234-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001822033-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001353649-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096303", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-14", "title": "Annual report", "accession": "0001748790-26-000022", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000341", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001748790-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0002012362-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "Initial insider holdings", "accession": "0002012362-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-073800", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "FORM SD", "accession": "0001104659-26-066897", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000202", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001748790-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-055873", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001748790-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-180132", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000595", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001104659-26-025811", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-09", "title": "Prospectus", "accession": "0001104659-26-025200", "price_sensitive": false}, {"form": "FWP", "date": "2026-03-05", "title": "Form FWP", "accession": "0001104659-26-024184", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-05", "title": "Prospectus", "accession": "0001104659-26-023866", "price_sensitive": false}], "performance": {"ticker": "AMCR", "has_prices": true, "summary": {"n": 21, "avg": 0.07776230353561397, "win_rate": 0.7142857142857143, "best": 0.24021767297227248, "worst": -0.23301282051282052, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 43.18, "return": 0.10838351088466883}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-05-14", "score": 0.0, "ref_price": 38.59, "return": 0.24021767297227248}, {"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 1160674441.0, "date": "2026-03-31", "score": 0.0, "ref_price": 39.75, "return": 0.2040251572327044}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 39.75, "return": 0.2040251572327044}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 38.62, "return": 0.23925427239772146}, {"who": "Scherger Stephen R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP, Finance & CFO", "amount": 1006982.3505000001, "date": "2025-12-11", "score": 58.5, "ref_price": 41.65, "return": 0.1490996398559424}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 42.3, "return": 0.13144208037825064}, {"who": "Long Nicholas T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85374.0, "date": "2025-11-12", "score": 41.1, "ref_price": 42.05, "return": 0.13816884661117723}, {"who": "Glerum James T Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499946.506, "date": "2025-11-10", "score": 62.4, "ref_price": 42.15, "return": 0.13546856465005933}, {"who": "Wilson Ian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VICE PRESIDENT", "amount": 659650.0, "date": "2025-11-10", "score": 57.4, "ref_price": 42.15, "return": 0.13546856465005933}, {"who": "Konieczny Peter", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 504600.0, "date": "2025-11-10", "score": 59.3, "ref_price": 42.15, "return": 0.13546856465005933}, {"who": "STERRETT STEPHEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85500.0, "date": "2025-08-19", "score": 38.2, "ref_price": 42.65, "return": 0.12215709261430249}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-08-15", "score": 0.0, "ref_price": 43.65, "return": 0.09644902634593358}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 46.55, "return": 0.028141783029001124}, {"who": "Foufopoulos - De Ridder Lucrece", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144286.80000000002, "date": "2025-03-03", "score": 54.5, "ref_price": 50.65, "return": -0.055083909180651515}, {"who": "Agarwal Achal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101000.0, "date": "2025-02-27", "score": 41.0, "ref_price": 50.3, "return": -0.04850894632206755}, {"who": "Agarwal Achal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 403793.0, "date": "2025-02-19", "score": 50.1, "ref_price": 51.0, "return": -0.06156862745098041}, {"who": "NAYAR ARUN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 995000.0, "date": "2025-02-12", "score": 62.6, "ref_price": 49.95, "return": -0.041841841841841906}, {"who": "Konieczny Peter", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 1004780.0, "date": "2025-02-10", "score": 65.2, "ref_price": 50.2, "return": -0.04661354581673313}, {"who": "Roegner Eric V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT,AMCOR RIGID PKG", "amount": 14196.572, "date": "2024-02-09", "score": 34.2, "ref_price": 45.5, "return": 0.051868131868131856}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 62.4, "return": -0.23301282051282052}]}, "price_series": [{"date": "2019-06-11", "close": 55.9, "volume": 53633880.0}, {"date": "2019-06-12", "close": 56.25, "volume": 3391150.0}, {"date": "2019-06-13", "close": 55.1, "volume": 3075080.0}, {"date": "2019-06-14", "close": 54.65, "volume": 2599004.0}, {"date": "2019-06-17", "close": 53.25, "volume": 2398230.0}, {"date": "2019-06-18", "close": 54.0, "volume": 1388068.0}, {"date": "2019-06-19", "close": 52.95, "volume": 1564777.0}, {"date": "2019-06-20", "close": 54.35, "volume": 1481539.0}, {"date": "2019-06-21", "close": 55.1, "volume": 3042182.0}, {"date": "2019-06-24", "close": 55.7, "volume": 4635154.0}, {"date": "2019-06-25", "close": 57.3, "volume": 2473646.0}, {"date": "2019-06-26", "close": 57.55, "volume": 1871225.0}, {"date": "2019-06-27", "close": 57.45, "volume": 1083865.0}, {"date": "2019-06-28", "close": 57.45, "volume": 1520909.0}, {"date": "2019-07-01", "close": 57.15, "volume": 1566379.0}, {"date": "2019-07-02", "close": 57.9, "volume": 1321747.0}, {"date": "2019-07-03", "close": 58.4, "volume": 602692.0}, {"date": "2019-07-05", "close": 58.05, "volume": 713013.0}, {"date": "2019-07-08", "close": 57.2, "volume": 606203.0}, {"date": "2019-07-09", "close": 55.1, "volume": 1339814.0}, {"date": "2019-07-10", "close": 54.8, "volume": 728484.0}, {"date": "2019-07-11", "close": 55.4, "volume": 880909.0}, {"date": "2019-07-12", "close": 55.75, "volume": 1032513.0}, {"date": "2019-07-15", "close": 55.4, "volume": 605033.0}, {"date": "2019-07-16", "close": 54.5, "volume": 1152972.0}, {"date": "2019-07-17", "close": 55.9, "volume": 1640773.0}, {"date": "2019-07-18", "close": 56.4, "volume": 1669144.0}, {"date": "2019-07-19", "close": 56.35, "volume": 671622.0}, {"date": "2019-07-22", "close": 53.7, "volume": 1703093.0}, {"date": "2019-07-23", "close": 54.3, "volume": 593906.0}, {"date": "2019-07-24", "close": 53.95, "volume": 767357.0}, {"date": "2019-07-25", "close": 54.9, "volume": 1095562.0}, {"date": "2019-07-26", "close": 54.8, "volume": 634355.0}, {"date": "2019-07-29", "close": 54.35, "volume": 347326.0}, {"date": "2019-07-30", "close": 53.05, "volume": 765292.0}, {"date": "2019-07-31", "close": 53.0, "volume": 1337179.0}, {"date": "2019-08-01", "close": 52.55, "volume": 740650.0}, {"date": "2019-08-02", "close": 52.7, "volume": 744540.0}, {"date": "2019-08-05", "close": 51.5, "volume": 1120629.0}, {"date": "2019-08-06", "close": 51.2, "volume": 940293.0}, {"date": "2019-08-07", "close": 52.15, "volume": 1016193.0}, {"date": "2019-08-08", "close": 53.05, "volume": 1105940.0}, {"date": "2019-08-09", "close": 52.35, "volume": 608632.0}, {"date": "2019-08-12", "close": 51.35, "volume": 725663.0}, {"date": "2019-08-13", "close": 52.15, "volume": 656507.0}, {"date": "2019-08-14", "close": 49.75, "volume": 1008104.0}, {"date": "2019-08-15", "close": 48.5, "volume": 736980.0}, {"date": "2019-08-16", "close": 49.6, "volume": 806878.0}, {"date": "2019-08-19", "close": 50.55, "volume": 881443.0}, {"date": "2019-08-20", "close": 49.85, "volume": 1030686.0}, {"date": "2019-08-21", "close": 48.25, "volume": 1120844.0}, {"date": "2019-08-22", "close": 47.7, "volume": 1457713.0}, {"date": "2019-08-23", "close": 47.2, "volume": 1698041.0}, {"date": "2019-08-26", "close": 48.6, "volume": 784343.0}, {"date": "2019-08-27", "close": 48.9, "volume": 1687995.0}, {"date": "2019-08-28", "close": 48.55, "volume": 898447.0}, {"date": "2019-08-29", "close": 48.7, "volume": 695878.0}, {"date": "2019-08-30", "close": 49.1, "volume": 792633.0}, {"date": "2019-09-03", "close": 48.55, "volume": 784117.0}, {"date": "2019-09-04", "close": 48.55, "volume": 752109.0}, {"date": "2019-09-05", "close": 48.85, "volume": 808617.0}, {"date": "2019-09-06", "close": 49.35, "volume": 823329.0}, {"date": "2019-09-09", "close": 49.05, "volume": 1197429.0}, {"date": "2019-09-10", "close": 50.3, "volume": 1773836.0}, {"date": "2019-09-11", "close": 50.7, "volume": 1124952.0}, {"date": "2019-09-12", "close": 50.5, "volume": 1368733.0}, {"date": "2019-09-13", "close": 51.1, "volume": 1513259.0}, {"date": "2019-09-16", "close": 48.35, "volume": 1169561.0}, {"date": "2019-09-17", "close": 48.8, "volume": 930004.0}, {"date": "2019-09-18", "close": 49.1, "volume": 789149.0}, {"date": "2019-09-19", "close": 48.95, "volume": 944534.0}, {"date": "2019-09-20", "close": 48.3, "volume": 2873332.0}, {"date": "2019-09-23", "close": 48.25, "volume": 933267.0}, {"date": "2019-09-24", "close": 48.0, "volume": 875033.0}, {"date": "2019-09-25", "close": 48.25, "volume": 586360.0}, {"date": "2019-09-26", "close": 48.05, "volume": 714514.0}, {"date": "2019-09-27", "close": 48.65, "volume": 947624.0}, {"date": "2019-09-30", "close": 48.75, "volume": 1203322.0}, {"date": "2019-10-01", "close": 47.75, "volume": 893650.0}, {"date": "2019-10-02", "close": 47.1, "volume": 1202781.0}, {"date": "2019-10-03", "close": 47.75, "volume": 1237978.0}, {"date": "2019-10-04", "close": 47.45, "volume": 1352014.0}, {"date": "2019-10-07", "close": 46.95, "volume": 1235645.0}, {"date": "2019-10-08", "close": 46.15, "volume": 1071252.0}, {"date": "2019-10-09", "close": 46.6, "volume": 892895.0}, {"date": "2019-10-10", "close": 46.6, "volume": 661502.0}, {"date": "2019-10-11", "close": 48.0, "volume": 1110367.0}, {"date": "2019-10-14", "close": 47.95, "volume": 901432.0}, {"date": "2019-10-15", "close": 47.95, "volume": 1136789.0}, {"date": "2019-10-16", "close": 46.95, "volume": 1317511.0}, {"date": "2019-10-17", "close": 47.95, "volume": 960736.0}, {"date": "2019-10-18", "close": 47.95, "volume": 1102613.0}, {"date": "2019-10-21", "close": 48.4, "volume": 926722.0}, {"date": "2019-10-22", "close": 48.3, "volume": 1289512.0}, {"date": "2019-10-23", "close": 48.55, "volume": 1083063.0}, {"date": "2019-10-24", "close": 47.35, "volume": 965893.0}, {"date": "2019-10-25", "close": 48.6, "volume": 1300899.0}, {"date": "2019-10-28", "close": 47.9, "volume": 1153889.0}, {"date": "2019-10-29", "close": 47.4, "volume": 1060358.0}, {"date": "2019-10-30", "close": 47.8, "volume": 1136905.0}, {"date": "2019-10-31", "close": 47.6, "volume": 7112620.0}, {"date": "2019-11-01", "close": 48.65, "volume": 1070419.0}, {"date": "2019-11-04", "close": 49.45, "volume": 1206080.0}, {"date": "2019-11-05", "close": 50.0, "volume": 1595064.0}, {"date": "2019-11-06", "close": 49.85, "volume": 1812947.0}, {"date": "2019-11-07", "close": 48.9, "volume": 1767966.0}, {"date": "2019-11-08", "close": 48.85, "volume": 1659583.0}, {"date": "2019-11-11", "close": 49.05, "volume": 1085401.0}, {"date": "2019-11-12", "close": 49.15, "volume": 914232.0}, {"date": "2019-11-13", "close": 49.3, "volume": 702349.0}, {"date": "2019-11-14", "close": 49.75, "volume": 820357.0}, {"date": "2019-11-15", "close": 50.1, "volume": 1097696.0}, {"date": "2019-11-18", "close": 50.1, "volume": 1145782.0}, {"date": "2019-11-19", "close": 50.7, "volume": 1621969.0}, {"date": "2019-11-20", "close": 49.15, "volume": 2051636.0}, {"date": "2019-11-21", "close": 49.5, "volume": 766785.0}, {"date": "2019-11-22", "close": 50.3, "volume": 1147876.0}, {"date": "2019-11-25", "close": 50.55, "volume": 1054643.0}, {"date": "2019-11-26", "close": 50.75, "volume": 5510460.0}, {"date": "2019-11-27", "close": 51.5, "volume": 1094729.0}, {"date": "2019-11-29", "close": 51.3, "volume": 571563.0}, {"date": "2019-12-02", "close": 50.85, "volume": 2081288.0}, {"date": "2019-12-03", "close": 50.35, "volume": 964800.0}, {"date": "2019-12-04", "close": 50.9, "volume": 1225102.0}, {"date": "2019-12-05", "close": 51.65, "volume": 963402.0}, {"date": "2019-12-06", "close": 52.35, "volume": 1555744.0}, {"date": "2019-12-09", "close": 52.15, "volume": 975829.0}, {"date": "2019-12-10", "close": 51.75, "volume": 1034884.0}, {"date": "2019-12-11", "close": 52.4, "volume": 990742.0}, {"date": "2019-12-12", "close": 53.4, "volume": 987768.0}, {"date": "2019-12-13", "close": 52.8, "volume": 538829.0}, {"date": "2019-12-16", "close": 53.8, "volume": 723362.0}, {"date": "2019-12-17", "close": 54.05, "volume": 1511154.0}, {"date": "2019-12-18", "close": 53.85, "volume": 1588261.0}, {"date": "2019-12-19", "close": 54.0, "volume": 1066052.0}, {"date": "2019-12-20", "close": 53.85, "volume": 3574920.0}, {"date": "2019-12-23", "close": 54.55, "volume": 671155.0}, {"date": "2019-12-24", "close": 53.95, "volume": 219095.0}, {"date": "2019-12-26", "close": 54.25, "volume": 542894.0}, {"date": "2019-12-27", "close": 54.75, "volume": 716000.0}, {"date": "2019-12-30", "close": 54.25, "volume": 576718.0}, {"date": "2019-12-31", "close": 54.2, "volume": 723871.0}, {"date": "2020-01-02", "close": 53.15, "volume": 2005948.0}, {"date": "2020-01-03", "close": 52.45, "volume": 1889468.0}, {"date": "2020-01-06", "close": 52.1, "volume": 1724402.0}, {"date": "2020-01-07", "close": 51.65, "volume": 1819697.0}, {"date": "2020-01-08", "close": 51.85, "volume": 990292.0}, {"date": "2020-01-09", "close": 52.0, "volume": 798593.0}, {"date": "2020-01-10", "close": 52.25, "volume": 705371.0}, {"date": "2020-01-13", "close": 53.45, "volume": 841129.0}, {"date": "2020-01-14", "close": 53.1, "volume": 1104326.0}, {"date": "2020-01-15", "close": 53.35, "volume": 795445.0}, {"date": "2020-01-16", "close": 54.1, "volume": 702437.0}, {"date": "2020-01-17", "close": 54.5, "volume": 1205796.0}, {"date": "2020-01-21", "close": 53.5, "volume": 1380666.0}, {"date": "2020-01-22", "close": 53.65, "volume": 811558.0}, {"date": "2020-01-23", "close": 53.65, "volume": 952097.0}, {"date": "2020-01-24", "close": 52.45, "volume": 747907.0}, {"date": "2020-01-27", "close": 53.85, "volume": 3042004.0}, {"date": "2020-01-28", "close": 54.45, "volume": 1644393.0}, {"date": "2020-01-29", "close": 54.25, "volume": 1252114.0}, {"date": "2020-01-30", "close": 54.15, "volume": 1130372.0}, {"date": "2020-01-31", "close": 52.95, "volume": 9995722.0}, {"date": "2020-02-03", "close": 53.4, "volume": 2576262.0}, {"date": "2020-02-04", "close": 54.35, "volume": 1628863.0}, {"date": "2020-02-05", "close": 55.1, "volume": 2356082.0}, {"date": "2020-02-06", "close": 55.05, "volume": 1716280.0}, {"date": "2020-02-07", "close": 54.1, "volume": 1008193.0}, {"date": "2020-02-10", "close": 54.05, "volume": 1180662.0}, {"date": "2020-02-11", "close": 54.85, "volume": 1112003.0}, {"date": "2020-02-12", "close": 52.35, "volume": 1675866.0}, {"date": "2020-02-13", "close": 50.8, "volume": 1135585.0}, {"date": "2020-02-14", "close": 51.05, "volume": 1135749.0}, {"date": "2020-02-18", "close": 51.05, "volume": 884866.0}, {"date": "2020-02-19", "close": 50.9, "volume": 1282481.0}, {"date": "2020-02-20", "close": 51.35, "volume": 1048051.0}, {"date": "2020-02-21", "close": 51.2, "volume": 906870.0}, {"date": "2020-02-24", "close": 49.65, "volume": 1411260.0}, {"date": "2020-02-25", "close": 48.35, "volume": 2239146.0}, {"date": "2020-02-26", "close": 48.8, "volume": 2715800.0}, {"date": "2020-02-27", "close": 47.3, "volume": 3066580.0}, {"date": "2020-02-28", "close": 46.6, "volume": 3293438.0}, {"date": "2020-03-02", "close": 48.95, "volume": 2039312.0}, {"date": "2020-03-03", "close": 47.95, "volume": 2312424.0}, {"date": "2020-03-04", "close": 48.85, "volume": 1718144.0}, {"date": "2020-03-05", "close": 46.95, "volume": 1645018.0}, {"date": "2020-03-06", "close": 46.6, "volume": 2161732.0}, {"date": "2020-03-09", "close": 44.4, "volume": 3914104.0}, {"date": "2020-03-10", "close": 44.85, "volume": 3755122.0}, {"date": "2020-03-11", "close": 39.95, "volume": 3533784.0}, {"date": "2020-03-12", "close": 33.5, "volume": 6012060.0}, {"date": "2020-03-13", "close": 34.1, "volume": 6267530.0}, {"date": "2020-03-16", "close": 29.75, "volume": 4413132.0}, {"date": "2020-03-17", "close": 31.15, "volume": 3232538.0}, {"date": "2020-03-18", "close": 31.95, "volume": 2435820.0}, {"date": "2020-03-19", "close": 37.15, "volume": 3833790.0}, {"date": "2020-03-20", "close": 36.5, "volume": 4982292.0}, {"date": "2020-03-23", "close": 33.1, "volume": 2686310.0}, {"date": "2020-03-24", "close": 37.6, "volume": 2649482.0}, {"date": "2020-03-25", "close": 38.55, "volume": 2743378.0}, {"date": "2020-03-26", "close": 40.65, "volume": 2564092.0}, {"date": "2020-03-27", "close": 39.0, "volume": 2666922.0}, {"date": "2020-03-30", "close": 41.4, "volume": 1246436.0}, {"date": "2020-03-31", "close": 40.6, "volume": 1643395.0}, {"date": "2020-04-01", "close": 39.3, "volume": 2343972.0}, {"date": "2020-04-02", "close": 40.9, "volume": 2150756.0}, {"date": "2020-04-03", "close": 39.2, "volume": 1662232.0}, {"date": "2020-04-06", "close": 41.1, "volume": 1518514.0}, {"date": "2020-04-07", "close": 40.65, "volume": 1347942.0}, {"date": "2020-04-08", "close": 42.55, "volume": 1630556.0}, {"date": "2020-04-09", "close": 45.8, "volume": 1869460.0}, {"date": "2020-04-13", "close": 44.5, "volume": 1060162.0}, {"date": "2020-04-14", "close": 45.2, "volume": 967174.0}, {"date": "2020-04-15", "close": 43.25, "volume": 1272022.0}, {"date": "2020-04-16", "close": 42.3, "volume": 1058220.0}, {"date": "2020-04-17", "close": 43.9, "volume": 1051287.0}, {"date": "2020-04-20", "close": 43.2, "volume": 812498.0}, {"date": "2020-04-21", "close": 41.3, "volume": 915297.0}, {"date": "2020-04-22", "close": 41.8, "volume": 707878.0}, {"date": "2020-04-23", "close": 41.05, "volume": 820380.0}, {"date": "2020-04-24", "close": 42.1, "volume": 776224.0}, {"date": "2020-04-27", "close": 43.4, "volume": 867266.0}, {"date": "2020-04-28", "close": 45.1, "volume": 1862638.0}, {"date": "2020-04-29", "close": 46.2, "volume": 941125.0}, {"date": "2020-04-30", "close": 44.85, "volume": 1922580.0}, {"date": "2020-05-01", "close": 43.4, "volume": 819520.0}, {"date": "2020-05-04", "close": 43.45, "volume": 1311366.0}, {"date": "2020-05-05", "close": 42.9, "volume": 826065.0}, {"date": "2020-05-06", "close": 42.4, "volume": 776395.0}, {"date": "2020-05-07", "close": 43.05, "volume": 1061467.0}, {"date": "2020-05-08", "close": 44.85, "volume": 763133.0}, {"date": "2020-05-11", "close": 44.15, "volume": 1053943.0}, {"date": "2020-05-12", "close": 45.55, "volume": 1930509.0}, {"date": "2020-05-13", "close": 45.55, "volume": 1542949.0}, {"date": "2020-05-14", "close": 45.45, "volume": 1005757.0}, {"date": "2020-05-15", "close": 45.5, "volume": 747895.0}, {"date": "2020-05-18", "close": 48.2, "volume": 932564.0}, {"date": "2020-05-19", "close": 47.0, "volume": 916912.0}, {"date": "2020-05-20", "close": 47.25, "volume": 1111117.0}, {"date": "2020-05-21", "close": 47.4, "volume": 838203.0}, {"date": "2020-05-22", "close": 48.0, "volume": 892600.0}, {"date": "2020-05-26", "close": 50.0, "volume": 1045634.0}, {"date": "2020-05-27", "close": 49.3, "volume": 1185041.0}, {"date": "2020-05-28", "close": 50.0, "volume": 933672.0}, {"date": "2020-05-29", "close": 51.05, "volume": 5478716.0}, {"date": "2020-06-01", "close": 50.9, "volume": 1342464.0}, {"date": "2020-06-02", "close": 51.65, "volume": 1755510.0}, {"date": "2020-06-03", "close": 52.5, "volume": 1509296.0}, {"date": "2020-06-04", "close": 52.65, "volume": 1008971.0}, {"date": "2020-06-05", "close": 54.4, "volume": 1534804.0}, {"date": "2020-06-08", "close": 52.5, "volume": 2276526.0}, {"date": "2020-06-09", "close": 51.0, "volume": 1784135.0}, {"date": "2020-06-10", "close": 49.1, "volume": 1575504.0}, {"date": "2020-06-11", "close": 45.95, "volume": 2650744.0}, {"date": "2020-06-12", "close": 49.05, "volume": 3468582.0}, {"date": "2020-06-15", "close": 51.0, "volume": 3460830.0}, {"date": "2020-06-16", "close": 51.3, "volume": 2171380.0}, {"date": "2020-06-17", "close": 51.35, "volume": 1626662.0}, {"date": "2020-06-18", "close": 51.4, "volume": 1523527.0}, {"date": "2020-06-19", "close": 51.55, "volume": 8622330.0}, {"date": "2020-06-22", "close": 51.35, "volume": 1998736.0}, {"date": "2020-06-23", "close": 51.2, "volume": 1979738.0}, {"date": "2020-06-24", "close": 49.8, "volume": 2240006.0}, {"date": "2020-06-25", "close": 50.05, "volume": 2327726.0}, {"date": "2020-06-26", "close": 48.35, "volume": 17272628.0}, {"date": "2020-06-29", "close": 49.75, "volume": 2138548.0}, {"date": "2020-06-30", "close": 51.05, "volume": 1808532.0}, {"date": "2020-07-01", "close": 51.65, "volume": 1655687.0}, {"date": "2020-07-02", "close": 53.0, "volume": 2850602.0}, {"date": "2020-07-06", "close": 53.75, "volume": 2166752.0}, {"date": "2020-07-07", "close": 53.1, "volume": 2030606.0}, {"date": "2020-07-08", "close": 52.25, "volume": 1781008.0}, {"date": "2020-07-09", "close": 51.85, "volume": 1830297.0}, {"date": "2020-07-10", "close": 52.55, "volume": 1525361.0}, {"date": "2020-07-13", "close": 52.05, "volume": 1676382.0}, {"date": "2020-07-14", "close": 53.05, "volume": 1133619.0}, {"date": "2020-07-15", "close": 53.5, "volume": 1022524.0}, {"date": "2020-07-16", "close": 53.75, "volume": 924426.0}, {"date": "2020-07-17", "close": 53.85, "volume": 973294.0}, {"date": "2020-07-20", "close": 53.65, "volume": 958398.0}, {"date": "2020-07-21", "close": 54.25, "volume": 976119.0}, {"date": "2020-07-22", "close": 54.5, "volume": 1475857.0}, {"date": "2020-07-23", "close": 53.7, "volume": 1144569.0}, {"date": "2020-07-24", "close": 53.35, "volume": 1122031.0}, {"date": "2020-07-27", "close": 54.1, "volume": 1716622.0}, {"date": "2020-07-28", "close": 53.55, "volume": 1458509.0}, {"date": "2020-07-29", "close": 53.1, "volume": 1052944.0}, {"date": "2020-07-30", "close": 51.8, "volume": 1483001.0}, {"date": "2020-07-31", "close": 51.5, "volume": 4599580.0}, {"date": "2020-08-03", "close": 52.2, "volume": 1799269.0}, {"date": "2020-08-04", "close": 53.5, "volume": 1373386.0}, {"date": "2020-08-05", "close": 53.45, "volume": 1468197.0}, {"date": "2020-08-06", "close": 54.0, "volume": 1375024.0}, {"date": "2020-08-07", "close": 54.05, "volume": 1004589.0}, {"date": "2020-08-10", "close": 55.5, "volume": 1103763.0}, {"date": "2020-08-11", "close": 55.4, "volume": 1270970.0}, {"date": "2020-08-12", "close": 55.95, "volume": 653582.0}, {"date": "2020-08-13", "close": 56.0, "volume": 1459712.0}, {"date": "2020-08-14", "close": 56.0, "volume": 619895.0}, {"date": "2020-08-17", "close": 56.55, "volume": 750948.0}, {"date": "2020-08-18", "close": 55.4, "volume": 1516127.0}, {"date": "2020-08-19", "close": 56.45, "volume": 2177826.0}, {"date": "2020-08-20", "close": 56.4, "volume": 1137515.0}, {"date": "2020-08-21", "close": 55.55, "volume": 1091154.0}, {"date": "2020-08-24", "close": 54.35, "volume": 1488114.0}, {"date": "2020-08-25", "close": 54.35, "volume": 1149244.0}, {"date": "2020-08-26", "close": 54.75, "volume": 1105506.0}, {"date": "2020-08-27", "close": 55.35, "volume": 991235.0}, {"date": "2020-08-28", "close": 56.25, "volume": 738332.0}, {"date": "2020-08-31", "close": 55.3, "volume": 1518685.0}, {"date": "2020-09-01", "close": 56.2, "volume": 1519063.0}, {"date": "2020-09-02", "close": 57.15, "volume": 2517424.0}, {"date": "2020-09-03", "close": 55.4, "volume": 1654945.0}, {"date": "2020-09-04", "close": 55.1, "volume": 1739322.0}, {"date": "2020-09-08", "close": 53.85, "volume": 1809841.0}, {"date": "2020-09-09", "close": 55.05, "volume": 1405399.0}, {"date": "2020-09-10", "close": 55.55, "volume": 2335500.0}, {"date": "2020-09-11", "close": 55.3, "volume": 1180265.0}, {"date": "2020-09-14", "close": 55.75, "volume": 2253752.0}, {"date": "2020-09-15", "close": 56.05, "volume": 1124990.0}, {"date": "2020-09-16", "close": 55.95, "volume": 1729036.0}, {"date": "2020-09-17", "close": 56.6, "volume": 2380782.0}, {"date": "2020-09-18", "close": 56.25, "volume": 2981648.0}, {"date": "2020-09-21", "close": 55.05, "volume": 1771741.0}, {"date": "2020-09-22", "close": 55.2, "volume": 874016.0}, {"date": "2020-09-23", "close": 52.9, "volume": 1295005.0}, {"date": "2020-09-24", "close": 52.9, "volume": 935694.0}, {"date": "2020-09-25", "close": 54.1, "volume": 1379777.0}, {"date": "2020-09-28", "close": 54.55, "volume": 1283075.0}, {"date": "2020-09-29", "close": 54.25, "volume": 1021646.0}, {"date": "2020-09-30", "close": 55.25, "volume": 1435575.0}, {"date": "2020-10-01", "close": 55.05, "volume": 1463504.0}, {"date": "2020-10-02", "close": 55.05, "volume": 1589850.0}, {"date": "2020-10-05", "close": 55.65, "volume": 1656877.0}, {"date": "2020-10-06", "close": 55.05, "volume": 1632893.0}, {"date": "2020-10-07", "close": 56.15, "volume": 1443366.0}, {"date": "2020-10-08", "close": 56.7, "volume": 1137864.0}, {"date": "2020-10-09", "close": 57.1, "volume": 651547.0}, {"date": "2020-10-12", "close": 57.15, "volume": 1212847.0}, {"date": "2020-10-13", "close": 57.05, "volume": 715250.0}, {"date": "2020-10-14", "close": 57.0, "volume": 623022.0}, {"date": "2020-10-15", "close": 57.35, "volume": 654716.0}, {"date": "2020-10-16", "close": 57.5, "volume": 852622.0}, {"date": "2020-10-19", "close": 56.4, "volume": 763304.0}, {"date": "2020-10-20", "close": 55.95, "volume": 1044776.0}, {"date": "2020-10-21", "close": 55.4, "volume": 820577.0}, {"date": "2020-10-22", "close": 55.2, "volume": 724242.0}, {"date": "2020-10-23", "close": 54.85, "volume": 605075.0}, {"date": "2020-10-26", "close": 53.15, "volume": 835744.0}, {"date": "2020-10-27", "close": 52.85, "volume": 1072116.0}, {"date": "2020-10-28", "close": 51.6, "volume": 1368524.0}, {"date": "2020-10-29", "close": 52.5, "volume": 1027086.0}, {"date": "2020-10-30", "close": 52.15, "volume": 1500403.0}, {"date": "2020-11-02", "close": 54.25, "volume": 1206061.0}, {"date": "2020-11-03", "close": 55.7, "volume": 664417.0}, {"date": "2020-11-04", "close": 55.45, "volume": 1058223.0}, {"date": "2020-11-05", "close": 57.55, "volume": 1027787.0}, {"date": "2020-11-06", "close": 57.6, "volume": 1351390.0}, {"date": "2020-11-09", "close": 60.2, "volume": 1929863.0}, {"date": "2020-11-10", "close": 59.3, "volume": 1909246.0}, {"date": "2020-11-11", "close": 59.65, "volume": 1441764.0}, {"date": "2020-11-12", "close": 57.75, "volume": 2193328.0}, {"date": "2020-11-13", "close": 58.95, "volume": 875461.0}, {"date": "2020-11-16", "close": 60.75, "volume": 1142878.0}, {"date": "2020-11-17", "close": 59.65, "volume": 1173834.0}, {"date": "2020-11-18", "close": 59.2, "volume": 854615.0}, {"date": "2020-11-19", "close": 59.6, "volume": 766146.0}, {"date": "2020-11-20", "close": 59.65, "volume": 789970.0}, {"date": "2020-11-23", "close": 57.85, "volume": 1300343.0}, {"date": "2020-11-24", "close": 59.0, "volume": 2017858.0}, {"date": "2020-11-25", "close": 57.95, "volume": 1205502.0}, {"date": "2020-11-27", "close": 57.4, "volume": 525811.0}, {"date": "2020-11-30", "close": 56.65, "volume": 1264215.0}, {"date": "2020-12-01", "close": 57.65, "volume": 920232.0}, {"date": "2020-12-02", "close": 57.35, "volume": 949052.0}, {"date": "2020-12-03", "close": 57.2, "volume": 814277.0}, {"date": "2020-12-04", "close": 57.7, "volume": 921834.0}, {"date": "2020-12-07", "close": 56.75, "volume": 1161552.0}, {"date": "2020-12-08", "close": 57.7, "volume": 1093679.0}, {"date": "2020-12-09", "close": 58.05, "volume": 1428788.0}, {"date": "2020-12-10", "close": 57.65, "volume": 1234263.0}, {"date": "2020-12-11", "close": 57.2, "volume": 1261411.0}, {"date": "2020-12-14", "close": 56.35, "volume": 889392.0}, {"date": "2020-12-15", "close": 57.7, "volume": 831738.0}, {"date": "2020-12-16", "close": 57.0, "volume": 649215.0}, {"date": "2020-12-17", "close": 57.8, "volume": 778223.0}, {"date": "2020-12-18", "close": 58.3, "volume": 2804294.0}, {"date": "2020-12-21", "close": 57.35, "volume": 939398.0}, {"date": "2020-12-22", "close": 57.5, "volume": 999864.0}, {"date": "2020-12-23", "close": 57.8, "volume": 406764.0}, {"date": "2020-12-24", "close": 58.2, "volume": 191588.0}, {"date": "2020-12-28", "close": 57.95, "volume": 365806.0}, {"date": "2020-12-29", "close": 58.0, "volume": 502613.0}, {"date": "2020-12-30", "close": 58.7, "volume": 525199.0}, {"date": "2020-12-31", "close": 58.85, "volume": 564500.0}, {"date": "2021-01-04", "close": 56.9, "volume": 1490467.0}, {"date": "2021-01-05", "close": 57.3, "volume": 1531474.0}, {"date": "2021-01-06", "close": 58.9, "volume": 1491515.0}, {"date": "2021-01-07", "close": 58.4, "volume": 1157576.0}, {"date": "2021-01-08", "close": 57.5, "volume": 743532.0}, {"date": "2021-01-11", "close": 57.7, "volume": 755093.0}, {"date": "2021-01-12", "close": 58.15, "volume": 827242.0}, {"date": "2021-01-13", "close": 57.15, "volume": 1154859.0}, {"date": "2021-01-14", "close": 56.95, "volume": 875068.0}, {"date": "2021-01-15", "close": 55.25, "volume": 1323893.0}, {"date": "2021-01-19", "close": 54.75, "volume": 1096378.0}, {"date": "2021-01-20", "close": 56.15, "volume": 1126838.0}, {"date": "2021-01-21", "close": 56.25, "volume": 1089665.0}, {"date": "2021-01-22", "close": 55.45, "volume": 1460412.0}, {"date": "2021-01-25", "close": 54.85, "volume": 1814633.0}, {"date": "2021-01-26", "close": 56.05, "volume": 1127604.0}, {"date": "2021-01-27", "close": 55.3, "volume": 1723937.0}, {"date": "2021-01-28", "close": 55.9, "volume": 1620124.0}, {"date": "2021-01-29", "close": 54.7, "volume": 2997888.0}, {"date": "2021-02-01", "close": 54.45, "volume": 1461062.0}, {"date": "2021-02-02", "close": 54.65, "volume": 1070658.0}, {"date": "2021-02-03", "close": 55.05, "volume": 2220296.0}, {"date": "2021-02-04", "close": 55.9, "volume": 1123591.0}, {"date": "2021-02-05", "close": 57.35, "volume": 1230911.0}, {"date": "2021-02-08", "close": 57.35, "volume": 1276810.0}, {"date": "2021-02-09", "close": 56.2, "volume": 1143688.0}, {"date": "2021-02-10", "close": 57.15, "volume": 2314818.0}, {"date": "2021-02-11", "close": 56.5, "volume": 1052164.0}, {"date": "2021-02-12", "close": 57.5, "volume": 966128.0}, {"date": "2021-02-16", "close": 56.25, "volume": 1079477.0}, {"date": "2021-02-17", "close": 56.5, "volume": 1040832.0}, {"date": "2021-02-18", "close": 57.1, "volume": 1487250.0}, {"date": "2021-02-19", "close": 57.1, "volume": 1182651.0}, {"date": "2021-02-22", "close": 57.1, "volume": 1315129.0}, {"date": "2021-02-23", "close": 56.85, "volume": 1151879.0}, {"date": "2021-02-24", "close": 57.05, "volume": 895618.0}, {"date": "2021-02-25", "close": 56.7, "volume": 816645.0}, {"date": "2021-02-26", "close": 54.7, "volume": 1511863.0}, {"date": "2021-03-01", "close": 56.45, "volume": 939069.0}, {"date": "2021-03-02", "close": 57.15, "volume": 1218986.0}, {"date": "2021-03-03", "close": 57.35, "volume": 1062631.0}, {"date": "2021-03-04", "close": 56.35, "volume": 1481062.0}, {"date": "2021-03-05", "close": 58.05, "volume": 1078975.0}, {"date": "2021-03-08", "close": 58.8, "volume": 1352269.0}, {"date": "2021-03-09", "close": 58.75, "volume": 1752744.0}, {"date": "2021-03-10", "close": 59.65, "volume": 1196920.0}, {"date": "2021-03-11", "close": 58.65, "volume": 1201419.0}, {"date": "2021-03-12", "close": 58.85, "volume": 824954.0}, {"date": "2021-03-15", "close": 58.8, "volume": 1432137.0}, {"date": "2021-03-16", "close": 57.5, "volume": 1434247.0}, {"date": "2021-03-17", "close": 58.2, "volume": 1102540.0}, {"date": "2021-03-18", "close": 56.8, "volume": 1488433.0}, {"date": "2021-03-19", "close": 56.5, "volume": 7318706.0}, {"date": "2021-03-22", "close": 57.05, "volume": 1531517.0}, {"date": "2021-03-23", "close": 56.85, "volume": 1585446.0}, {"date": "2021-03-24", "close": 56.55, "volume": 1211936.0}, {"date": "2021-03-25", "close": 57.9, "volume": 1090140.0}, {"date": "2021-03-26", "close": 58.9, "volume": 1034600.0}, {"date": "2021-03-29", "close": 59.0, "volume": 1241629.0}, {"date": "2021-03-30", "close": 58.7, "volume": 955014.0}, {"date": "2021-03-31", "close": 58.4, "volume": 1471821.0}, {"date": "2021-04-01", "close": 58.3, "volume": 1263234.0}, {"date": "2021-04-05", "close": 59.45, "volume": 852600.0}, {"date": "2021-04-06", "close": 59.9, "volume": 857243.0}, {"date": "2021-04-07", "close": 58.15, "volume": 1166400.0}, {"date": "2021-04-08", "close": 57.85, "volume": 728238.0}, {"date": "2021-04-09", "close": 58.65, "volume": 664781.0}, {"date": "2021-04-12", "close": 58.6, "volume": 744638.0}, {"date": "2021-04-13", "close": 58.9, "volume": 1303529.0}, {"date": "2021-04-14", "close": 58.7, "volume": 703573.0}, {"date": "2021-04-15", "close": 59.45, "volume": 644015.0}, {"date": "2021-04-16", "close": 59.75, "volume": 1329184.0}, {"date": "2021-04-19", "close": 59.3, "volume": 743506.0}, {"date": "2021-04-20", "close": 59.3, "volume": 816947.0}, {"date": "2021-04-21", "close": 59.7, "volume": 845533.0}, {"date": "2021-04-22", "close": 58.25, "volume": 1115019.0}, {"date": "2021-04-23", "close": 58.65, "volume": 1096060.0}, {"date": "2021-04-26", "close": 58.7, "volume": 797868.0}, {"date": "2021-04-27", "close": 58.35, "volume": 897228.0}, {"date": "2021-04-28", "close": 58.45, "volume": 759507.0}, {"date": "2021-04-29", "close": 59.45, "volume": 974383.0}, {"date": "2021-04-30", "close": 58.75, "volume": 2621730.0}, {"date": "2021-05-03", "close": 58.95, "volume": 1543057.0}, {"date": "2021-05-04", "close": 62.15, "volume": 2362160.0}, {"date": "2021-05-05", "close": 61.4, "volume": 1144023.0}, {"date": "2021-05-06", "close": 62.45, "volume": 1233286.0}, {"date": "2021-05-07", "close": 62.25, "volume": 1039203.0}, {"date": "2021-05-10", "close": 62.25, "volume": 1348598.0}, {"date": "2021-05-11", "close": 62.0, "volume": 950053.0}, {"date": "2021-05-12", "close": 60.75, "volume": 1095630.0}, {"date": "2021-05-13", "close": 61.9, "volume": 1417614.0}, {"date": "2021-05-14", "close": 61.85, "volume": 852868.0}, {"date": "2021-05-17", "close": 61.45, "volume": 1105232.0}, {"date": "2021-05-18", "close": 60.95, "volume": 867237.0}, {"date": "2021-05-19", "close": 60.05, "volume": 977203.0}, {"date": "2021-05-20", "close": 59.95, "volume": 1006704.0}, {"date": "2021-05-21", "close": 59.9, "volume": 838636.0}, {"date": "2021-05-24", "close": 59.7, "volume": 747156.0}, {"date": "2021-05-25", "close": 58.6, "volume": 1351038.0}, {"date": "2021-05-26", "close": 58.9, "volume": 1460597.0}, {"date": "2021-05-27", "close": 59.4, "volume": 3169986.0}, {"date": "2021-05-28", "close": 59.0, "volume": 1698610.0}, {"date": "2021-06-01", "close": 59.45, "volume": 1071288.0}, {"date": "2021-06-02", "close": 59.3, "volume": 976079.0}, {"date": "2021-06-03", "close": 59.7, "volume": 1457178.0}, {"date": "2021-06-04", "close": 60.75, "volume": 1919374.0}, {"date": "2021-06-07", "close": 60.5, "volume": 1893688.0}, {"date": "2021-06-08", "close": 60.4, "volume": 1022358.0}, {"date": "2021-06-09", "close": 60.35, "volume": 1400747.0}, {"date": "2021-06-10", "close": 60.35, "volume": 870539.0}, {"date": "2021-06-11", "close": 61.2, "volume": 902690.0}, {"date": "2021-06-14", "close": 60.75, "volume": 830286.0}, {"date": "2021-06-15", "close": 60.05, "volume": 1361928.0}, {"date": "2021-06-16", "close": 59.1, "volume": 846006.0}, {"date": "2021-06-17", "close": 57.7, "volume": 939751.0}, {"date": "2021-06-18", "close": 56.8, "volume": 2597760.0}, {"date": "2021-06-21", "close": 57.35, "volume": 1068199.0}, {"date": "2021-06-22", "close": 57.7, "volume": 737290.0}, {"date": "2021-06-23", "close": 57.45, "volume": 1184185.0}, {"date": "2021-06-24", "close": 57.6, "volume": 653932.0}, {"date": "2021-06-25", "close": 58.05, "volume": 2240014.0}, {"date": "2021-06-28", "close": 57.75, "volume": 808736.0}, {"date": "2021-06-29", "close": 57.3, "volume": 849619.0}, {"date": "2021-06-30", "close": 57.3, "volume": 1274697.0}, {"date": "2021-07-01", "close": 57.8, "volume": 1075321.0}, {"date": "2021-07-02", "close": 57.7, "volume": 769387.0}, {"date": "2021-07-06", "close": 57.2, "volume": 976301.0}, {"date": "2021-07-07", "close": 57.75, "volume": 1144669.0}, {"date": "2021-07-08", "close": 56.95, "volume": 914620.0}, {"date": "2021-07-09", "close": 57.55, "volume": 798592.0}, {"date": "2021-07-12", "close": 57.55, "volume": 774956.0}, {"date": "2021-07-13", "close": 57.8, "volume": 1436030.0}, {"date": "2021-07-14", "close": 57.7, "volume": 928806.0}, {"date": "2021-07-15", "close": 57.85, "volume": 819756.0}, {"date": "2021-07-16", "close": 57.2, "volume": 768718.0}, {"date": "2021-07-19", "close": 56.25, "volume": 1272197.0}, {"date": "2021-07-20", "close": 56.3, "volume": 2193476.0}, {"date": "2021-07-21", "close": 56.8, "volume": 2237222.0}, {"date": "2021-07-22", "close": 56.85, "volume": 2014704.0}, {"date": "2021-07-23", "close": 56.5, "volume": 1431208.0}, {"date": "2021-07-26", "close": 57.45, "volume": 1255618.0}, {"date": "2021-07-27", "close": 57.65, "volume": 914349.0}, {"date": "2021-07-28", "close": 57.9, "volume": 1081780.0}, {"date": "2021-07-29", "close": 58.2, "volume": 797747.0}, {"date": "2021-07-30", "close": 57.8, "volume": 2074572.0}, {"date": "2021-08-02", "close": 57.6, "volume": 860781.0}, {"date": "2021-08-03", "close": 58.35, "volume": 868359.0}, {"date": "2021-08-04", "close": 58.0, "volume": 658455.0}, {"date": "2021-08-05", "close": 58.4, "volume": 979675.0}, {"date": "2021-08-06", "close": 58.65, "volume": 637549.0}, {"date": "2021-08-09", "close": 59.1, "volume": 989067.0}, {"date": "2021-08-10", "close": 59.75, "volume": 858763.0}, {"date": "2021-08-11", "close": 60.9, "volume": 828810.0}, {"date": "2021-08-12", "close": 60.25, "volume": 723882.0}, {"date": "2021-08-13", "close": 60.75, "volume": 462838.0}, {"date": "2021-08-16", "close": 61.1, "volume": 1147071.0}, {"date": "2021-08-17", "close": 60.5, "volume": 1031869.0}, {"date": "2021-08-18", "close": 60.7, "volume": 1762535.0}, {"date": "2021-08-19", "close": 62.0, "volume": 1303254.0}, {"date": "2021-08-20", "close": 63.95, "volume": 2203320.0}, {"date": "2021-08-23", "close": 63.4, "volume": 2155736.0}, {"date": "2021-08-24", "close": 63.1, "volume": 1604745.0}, {"date": "2021-08-25", "close": 64.0, "volume": 2135318.0}, {"date": "2021-08-26", "close": 63.25, "volume": 1763110.0}, {"date": "2021-08-27", "close": 63.9, "volume": 791517.0}, {"date": "2021-08-30", "close": 63.95, "volume": 1056451.0}, {"date": "2021-08-31", "close": 64.25, "volume": 1479748.0}, {"date": "2021-09-01", "close": 63.45, "volume": 1283940.0}, {"date": "2021-09-02", "close": 63.75, "volume": 935058.0}, {"date": "2021-09-03", "close": 63.4, "volume": 925026.0}, {"date": "2021-09-07", "close": 61.1, "volume": 1105818.0}, {"date": "2021-09-08", "close": 61.6, "volume": 1057161.0}, {"date": "2021-09-09", "close": 60.65, "volume": 1511735.0}, {"date": "2021-09-10", "close": 61.5, "volume": 1429755.0}, {"date": "2021-09-13", "close": 61.5, "volume": 980486.0}, {"date": "2021-09-14", "close": 61.6, "volume": 1030033.0}, {"date": "2021-09-15", "close": 62.0, "volume": 1219263.0}, {"date": "2021-09-16", "close": 60.65, "volume": 1002456.0}, {"date": "2021-09-17", "close": 59.25, "volume": 1977915.0}, {"date": "2021-09-20", "close": 58.9, "volume": 1429201.0}, {"date": "2021-09-21", "close": 58.45, "volume": 992374.0}, {"date": "2021-09-22", "close": 58.7, "volume": 746521.0}, {"date": "2021-09-23", "close": 59.1, "volume": 691157.0}, {"date": "2021-09-24", "close": 58.95, "volume": 798148.0}, {"date": "2021-09-27", "close": 59.35, "volume": 866671.0}, {"date": "2021-09-28", "close": 58.5, "volume": 1105760.0}, {"date": "2021-09-29", "close": 58.65, "volume": 528853.0}, {"date": "2021-09-30", "close": 57.95, "volume": 1173544.0}, {"date": "2021-10-01", "close": 58.45, "volume": 1069419.0}, {"date": "2021-10-04", "close": 58.15, "volume": 1041731.0}, {"date": "2021-10-05", "close": 59.0, "volume": 860835.0}, {"date": "2021-10-06", "close": 58.75, "volume": 1258065.0}, {"date": "2021-10-07", "close": 59.2, "volume": 658618.0}, {"date": "2021-10-08", "close": 58.55, "volume": 824134.0}, {"date": "2021-10-11", "close": 58.1, "volume": 507795.0}, {"date": "2021-10-12", "close": 58.2, "volume": 696036.0}, {"date": "2021-10-13", "close": 58.35, "volume": 720007.0}, {"date": "2021-10-14", "close": 59.55, "volume": 760040.0}, {"date": "2021-10-15", "close": 59.75, "volume": 1049578.0}, {"date": "2021-10-18", "close": 59.55, "volume": 620912.0}, {"date": "2021-10-19", "close": 60.1, "volume": 658493.0}, {"date": "2021-10-20", "close": 60.2, "volume": 1250584.0}, {"date": "2021-10-21", "close": 60.15, "volume": 874216.0}, {"date": "2021-10-22", "close": 60.8, "volume": 534568.0}, {"date": "2021-10-25", "close": 60.4, "volume": 882513.0}, {"date": "2021-10-26", "close": 60.05, "volume": 1346576.0}, {"date": "2021-10-27", "close": 60.15, "volume": 1339541.0}, {"date": "2021-10-28", "close": 60.75, "volume": 1039801.0}, {"date": "2021-10-29", "close": 60.35, "volume": 2156512.0}, {"date": "2021-11-01", "close": 59.7, "volume": 1509157.0}, {"date": "2021-11-02", "close": 60.4, "volume": 1754887.0}, {"date": "2021-11-03", "close": 61.5, "volume": 1927441.0}, {"date": "2021-11-04", "close": 60.8, "volume": 925282.0}, {"date": "2021-11-05", "close": 60.7, "volume": 1175580.0}, {"date": "2021-11-08", "close": 61.0, "volume": 933811.0}, {"date": "2021-11-09", "close": 61.55, "volume": 864527.0}, {"date": "2021-11-10", "close": 61.7, "volume": 1118524.0}, {"date": "2021-11-11", "close": 61.8, "volume": 565732.0}, {"date": "2021-11-12", "close": 61.9, "volume": 847663.0}, {"date": "2021-11-15", "close": 61.95, "volume": 573818.0}, {"date": "2021-11-16", "close": 61.55, "volume": 1393661.0}, {"date": "2021-11-17", "close": 60.75, "volume": 1516652.0}, {"date": "2021-11-18", "close": 60.1, "volume": 1012407.0}, {"date": "2021-11-19", "close": 59.5, "volume": 893772.0}, {"date": "2021-11-22", "close": 59.8, "volume": 1141879.0}, {"date": "2021-11-23", "close": 58.85, "volume": 1241779.0}, {"date": "2021-11-24", "close": 58.3, "volume": 831682.0}, {"date": "2021-11-26", "close": 57.7, "volume": 1195815.0}, {"date": "2021-11-29", "close": 57.9, "volume": 1572675.0}, {"date": "2021-11-30", "close": 56.6, "volume": 2215312.0}, {"date": "2021-12-01", "close": 56.3, "volume": 2095886.0}, {"date": "2021-12-02", "close": 57.4, "volume": 1451264.0}, {"date": "2021-12-03", "close": 56.55, "volume": 1804049.0}, {"date": "2021-12-06", "close": 57.85, "volume": 1369069.0}, {"date": "2021-12-07", "close": 57.95, "volume": 1236926.0}, {"date": "2021-12-08", "close": 58.1, "volume": 1627115.0}, {"date": "2021-12-09", "close": 57.8, "volume": 2439156.0}, {"date": "2021-12-10", "close": 58.0, "volume": 758135.0}, {"date": "2021-12-13", "close": 58.35, "volume": 1457393.0}, {"date": "2021-12-14", "close": 58.35, "volume": 1347835.0}, {"date": "2021-12-15", "close": 59.75, "volume": 1192727.0}, {"date": "2021-12-16", "close": 60.2, "volume": 1217994.0}, {"date": "2021-12-17", "close": 58.95, "volume": 2597496.0}, {"date": "2021-12-20", "close": 58.0, "volume": 1246487.0}, {"date": "2021-12-21", "close": 58.7, "volume": 1166411.0}, {"date": "2021-12-22", "close": 58.05, "volume": 1006625.0}, {"date": "2021-12-23", "close": 58.3, "volume": 1451449.0}, {"date": "2021-12-27", "close": 59.05, "volume": 990360.0}, {"date": "2021-12-28", "close": 59.3, "volume": 651293.0}, {"date": "2021-12-29", "close": 59.75, "volume": 692297.0}, {"date": "2021-12-30", "close": 59.8, "volume": 484745.0}, {"date": "2021-12-31", "close": 60.05, "volume": 571992.0}, {"date": "2022-01-03", "close": 59.4, "volume": 793272.0}, {"date": "2022-01-04", "close": 60.35, "volume": 1243099.0}, {"date": "2022-01-05", "close": 60.45, "volume": 1352583.0}, {"date": "2022-01-06", "close": 59.95, "volume": 1052052.0}, {"date": "2022-01-07", "close": 60.6, "volume": 938461.0}, {"date": "2022-01-10", "close": 60.75, "volume": 1046541.0}, {"date": "2022-01-11", "close": 60.55, "volume": 975132.0}, {"date": "2022-01-12", "close": 60.7, "volume": 1188589.0}, {"date": "2022-01-13", "close": 61.4, "volume": 1194656.0}, {"date": "2022-01-14", "close": 61.85, "volume": 1671557.0}, {"date": "2022-01-18", "close": 61.4, "volume": 1230994.0}, {"date": "2022-01-19", "close": 62.05, "volume": 1127393.0}, {"date": "2022-01-20", "close": 60.65, "volume": 1141625.0}, {"date": "2022-01-21", "close": 59.75, "volume": 1400432.0}, {"date": "2022-01-24", "close": 59.6, "volume": 2053450.0}, {"date": "2022-01-25", "close": 58.95, "volume": 1664267.0}, {"date": "2022-01-26", "close": 58.8, "volume": 1301438.0}, {"date": "2022-01-27", "close": 59.0, "volume": 2026838.0}, {"date": "2022-01-28", "close": 59.7, "volume": 1806311.0}, {"date": "2022-01-31", "close": 60.05, "volume": 3355030.0}, {"date": "2022-02-01", "close": 61.0, "volume": 1726629.0}, {"date": "2022-02-02", "close": 60.65, "volume": 2264302.0}, {"date": "2022-02-03", "close": 58.8, "volume": 1965922.0}, {"date": "2022-02-04", "close": 57.8, "volume": 2024732.0}, {"date": "2022-02-07", "close": 57.45, "volume": 1725149.0}, {"date": "2022-02-08", "close": 58.1, "volume": 1474630.0}, {"date": "2022-02-09", "close": 58.9, "volume": 1361637.0}, {"date": "2022-02-10", "close": 58.1, "volume": 1159572.0}, {"date": "2022-02-11", "close": 57.95, "volume": 1737053.0}, {"date": "2022-02-14", "close": 57.85, "volume": 1444149.0}, {"date": "2022-02-15", "close": 59.05, "volume": 1467326.0}, {"date": "2022-02-16", "close": 58.85, "volume": 1346847.0}, {"date": "2022-02-17", "close": 58.95, "volume": 1984776.0}, {"date": "2022-02-18", "close": 59.4, "volume": 5551550.0}, {"date": "2022-02-22", "close": 58.5, "volume": 2034266.0}, {"date": "2022-02-23", "close": 58.15, "volume": 2027354.0}, {"date": "2022-02-24", "close": 57.4, "volume": 2461854.0}, {"date": "2022-02-25", "close": 59.0, "volume": 1962338.0}, {"date": "2022-02-28", "close": 58.15, "volume": 2095820.0}, {"date": "2022-03-01", "close": 56.3, "volume": 1945034.0}, {"date": "2022-03-02", "close": 57.1, "volume": 1381350.0}, {"date": "2022-03-03", "close": 56.75, "volume": 2212990.0}, {"date": "2022-03-04", "close": 56.45, "volume": 1190244.0}, {"date": "2022-03-07", "close": 53.95, "volume": 2228016.0}, {"date": "2022-03-08", "close": 54.7, "volume": 2804198.0}, {"date": "2022-03-09", "close": 55.45, "volume": 1315156.0}, {"date": "2022-03-10", "close": 54.5, "volume": 1727446.0}, {"date": "2022-03-11", "close": 54.5, "volume": 1626935.0}, {"date": "2022-03-14", "close": 56.45, "volume": 2201336.0}, {"date": "2022-03-15", "close": 56.2, "volume": 1411937.0}, {"date": "2022-03-16", "close": 57.3, "volume": 1562984.0}, {"date": "2022-03-17", "close": 58.05, "volume": 1394359.0}, {"date": "2022-03-18", "close": 58.35, "volume": 3095526.0}, {"date": "2022-03-21", "close": 57.3, "volume": 1334861.0}, {"date": "2022-03-22", "close": 57.25, "volume": 1583415.0}, {"date": "2022-03-23", "close": 56.1, "volume": 1090002.0}, {"date": "2022-03-24", "close": 56.4, "volume": 815264.0}, {"date": "2022-03-25", "close": 56.7, "volume": 1434338.0}, {"date": "2022-03-28", "close": 56.75, "volume": 1618576.0}, {"date": "2022-03-29", "close": 57.85, "volume": 1432062.0}, {"date": "2022-03-30", "close": 57.65, "volume": 958561.0}, {"date": "2022-03-31", "close": 56.65, "volume": 1531819.0}, {"date": "2022-04-01", "close": 57.7, "volume": 1596186.0}, {"date": "2022-04-04", "close": 57.4, "volume": 1130603.0}, {"date": "2022-04-05", "close": 57.4, "volume": 988154.0}, {"date": "2022-04-06", "close": 57.5, "volume": 1252270.0}, {"date": "2022-04-07", "close": 57.65, "volume": 1208701.0}, {"date": "2022-04-08", "close": 58.6, "volume": 1180186.0}, {"date": "2022-04-11", "close": 58.65, "volume": 954019.0}, {"date": "2022-04-12", "close": 58.3, "volume": 608493.0}, {"date": "2022-04-13", "close": 58.5, "volume": 842408.0}, {"date": "2022-04-14", "close": 58.35, "volume": 669042.0}, {"date": "2022-04-18", "close": 57.65, "volume": 642257.0}, {"date": "2022-04-19", "close": 58.8, "volume": 821499.0}, {"date": "2022-04-20", "close": 60.05, "volume": 1388172.0}, {"date": "2022-04-21", "close": 59.65, "volume": 1121986.0}, {"date": "2022-04-22", "close": 57.9, "volume": 948827.0}, {"date": "2022-04-25", "close": 58.25, "volume": 1624420.0}, {"date": "2022-04-26", "close": 58.05, "volume": 4020790.0}, {"date": "2022-04-27", "close": 60.1, "volume": 5627260.0}, {"date": "2022-04-28", "close": 60.7, "volume": 2916024.0}, {"date": "2022-04-29", "close": 59.3, "volume": 3533348.0}, {"date": "2022-05-02", "close": 58.5, "volume": 2510478.0}, {"date": "2022-05-03", "close": 59.85, "volume": 2273146.0}, {"date": "2022-05-04", "close": 65.6, "volume": 5784742.0}, {"date": "2022-05-05", "close": 63.2, "volume": 4510494.0}, {"date": "2022-05-06", "close": 64.05, "volume": 3335090.0}, {"date": "2022-05-09", "close": 63.05, "volume": 3490582.0}, {"date": "2022-05-10", "close": 62.8, "volume": 3139304.0}, {"date": "2022-05-11", "close": 62.55, "volume": 3847446.0}, {"date": "2022-05-12", "close": 62.85, "volume": 2645524.0}, {"date": "2022-05-13", "close": 63.85, "volume": 2552530.0}, {"date": "2022-05-16", "close": 64.7, "volume": 2317554.0}, {"date": "2022-05-17", "close": 66.65, "volume": 2708156.0}, {"date": "2022-05-18", "close": 63.65, "volume": 2588420.0}, {"date": "2022-05-19", "close": 64.8, "volume": 2812160.0}, {"date": "2022-05-20", "close": 64.65, "volume": 3302820.0}, {"date": "2022-05-23", "close": 65.25, "volume": 2552884.0}, {"date": "2022-05-24", "close": 64.8, "volume": 2036526.0}, {"date": "2022-05-25", "close": 64.85, "volume": 2025186.0}, {"date": "2022-05-26", "close": 65.5, "volume": 2015798.0}, {"date": "2022-05-27", "close": 66.55, "volume": 1706303.0}, {"date": "2022-05-31", "close": 65.5, "volume": 7153818.0}, {"date": "2022-06-01", "close": 65.95, "volume": 2301410.0}, {"date": "2022-06-02", "close": 67.25, "volume": 1337514.0}, {"date": "2022-06-03", "close": 66.95, "volume": 1449650.0}, {"date": "2022-06-06", "close": 67.45, "volume": 1043149.0}, {"date": "2022-06-07", "close": 67.4, "volume": 1946202.0}, {"date": "2022-06-08", "close": 66.75, "volume": 1173126.0}, {"date": "2022-06-09", "close": 65.85, "volume": 1988821.0}, {"date": "2022-06-10", "close": 63.8, "volume": 1697857.0}, {"date": "2022-06-13", "close": 61.45, "volume": 1873441.0}, {"date": "2022-06-14", "close": 60.45, "volume": 2459902.0}, {"date": "2022-06-15", "close": 60.5, "volume": 2485454.0}, {"date": "2022-06-16", "close": 58.55, "volume": 2154442.0}, {"date": "2022-06-17", "close": 58.6, "volume": 3384962.0}, {"date": "2022-06-21", "close": 59.6, "volume": 1774689.0}, {"date": "2022-06-22", "close": 59.3, "volume": 1515524.0}, {"date": "2022-06-23", "close": 59.7, "volume": 1908806.0}, {"date": "2022-06-24", "close": 62.05, "volume": 2598062.0}, {"date": "2022-06-27", "close": 61.85, "volume": 2770270.0}, {"date": "2022-06-28", "close": 61.65, "volume": 1791060.0}, {"date": "2022-06-29", "close": 62.75, "volume": 2118306.0}, {"date": "2022-06-30", "close": 62.15, "volume": 1795512.0}, {"date": "2022-07-01", "close": 62.65, "volume": 1991126.0}, {"date": "2022-07-05", "close": 62.2, "volume": 1456854.0}, {"date": "2022-07-06", "close": 63.25, "volume": 2301136.0}, {"date": "2022-07-07", "close": 63.3, "volume": 1599162.0}, {"date": "2022-07-08", "close": 62.2, "volume": 1335282.0}, {"date": "2022-07-11", "close": 63.0, "volume": 1963047.0}, {"date": "2022-07-12", "close": 62.3, "volume": 1888198.0}, {"date": "2022-07-13", "close": 61.9, "volume": 1304735.0}, {"date": "2022-07-14", "close": 61.95, "volume": 1799571.0}, {"date": "2022-07-15", "close": 62.4, "volume": 1333441.0}, {"date": "2022-07-18", "close": 61.65, "volume": 1131919.0}, {"date": "2022-07-19", "close": 63.15, "volume": 1253687.0}, {"date": "2022-07-20", "close": 62.4, "volume": 2471138.0}, {"date": "2022-07-21", "close": 63.2, "volume": 1750797.0}, {"date": "2022-07-22", "close": 63.0, "volume": 1425547.0}, {"date": "2022-07-25", "close": 63.7, "volume": 1113427.0}, {"date": "2022-07-26", "close": 64.5, "volume": 1710453.0}, {"date": "2022-07-27", "close": 64.4, "volume": 1906080.0}, {"date": "2022-07-28", "close": 65.2, "volume": 2034424.0}, {"date": "2022-07-29", "close": 64.75, "volume": 6630984.0}, {"date": "2022-08-01", "close": 65.2, "volume": 1594621.0}, {"date": "2022-08-02", "close": 63.75, "volume": 1464808.0}, {"date": "2022-08-03", "close": 63.6, "volume": 1292508.0}, {"date": "2022-08-04", "close": 62.95, "volume": 1585131.0}, {"date": "2022-08-05", "close": 61.35, "volume": 1393786.0}, {"date": "2022-08-08", "close": 61.95, "volume": 1082131.0}, {"date": "2022-08-09", "close": 62.0, "volume": 1616321.0}, {"date": "2022-08-10", "close": 63.55, "volume": 1275369.0}, {"date": "2022-08-11", "close": 63.15, "volume": 1293474.0}, {"date": "2022-08-12", "close": 64.05, "volume": 1012307.0}, {"date": "2022-08-15", "close": 65.15, "volume": 2435168.0}, {"date": "2022-08-16", "close": 66.45, "volume": 2461732.0}, {"date": "2022-08-17", "close": 65.05, "volume": 1776486.0}, {"date": "2022-08-18", "close": 63.6, "volume": 2208556.0}, {"date": "2022-08-19", "close": 62.4, "volume": 1836149.0}, {"date": "2022-08-22", "close": 62.4, "volume": 2233878.0}, {"date": "2022-08-23", "close": 62.9, "volume": 1540936.0}, {"date": "2022-08-24", "close": 63.35, "volume": 1881899.0}, {"date": "2022-08-25", "close": 64.6, "volume": 2537530.0}, {"date": "2022-08-26", "close": 62.1, "volume": 2879564.0}, {"date": "2022-08-29", "close": 61.3, "volume": 1738414.0}, {"date": "2022-08-30", "close": 60.9, "volume": 1187503.0}, {"date": "2022-08-31", "close": 60.05, "volume": 2109134.0}, {"date": "2022-09-01", "close": 60.0, "volume": 1387043.0}, {"date": "2022-09-02", "close": 60.1, "volume": 1616452.0}, {"date": "2022-09-06", "close": 59.25, "volume": 1934713.0}, {"date": "2022-09-07", "close": 60.5, "volume": 1707695.0}, {"date": "2022-09-08", "close": 60.9, "volume": 1362625.0}, {"date": "2022-09-09", "close": 61.45, "volume": 1759285.0}, {"date": "2022-09-12", "close": 61.85, "volume": 1732714.0}, {"date": "2022-09-13", "close": 59.7, "volume": 1048552.0}, {"date": "2022-09-14", "close": 58.7, "volume": 992028.0}, {"date": "2022-09-15", "close": 58.95, "volume": 1282464.0}, {"date": "2022-09-16", "close": 58.3, "volume": 2395630.0}, {"date": "2022-09-19", "close": 58.8, "volume": 1298184.0}, {"date": "2022-09-20", "close": 57.2, "volume": 1076412.0}, {"date": "2022-09-21", "close": 56.1, "volume": 1332839.0}, {"date": "2022-09-22", "close": 55.75, "volume": 1116871.0}, {"date": "2022-09-23", "close": 54.9, "volume": 1513683.0}, {"date": "2022-09-26", "close": 54.0, "volume": 1475084.0}, {"date": "2022-09-27", "close": 53.35, "volume": 1480323.0}, {"date": "2022-09-28", "close": 54.5, "volume": 1317299.0}, {"date": "2022-09-29", "close": 53.75, "volume": 1119245.0}, {"date": "2022-09-30", "close": 53.65, "volume": 1964724.0}, {"date": "2022-10-03", "close": 55.15, "volume": 2198096.0}, {"date": "2022-10-04", "close": 56.4, "volume": 1604539.0}, {"date": "2022-10-05", "close": 55.45, "volume": 1553550.0}, {"date": "2022-10-06", "close": 55.35, "volume": 1677741.0}, {"date": "2022-10-07", "close": 53.9, "volume": 1022590.0}, {"date": "2022-10-10", "close": 54.45, "volume": 996958.0}, {"date": "2022-10-11", "close": 53.9, "volume": 1097544.0}, {"date": "2022-10-12", "close": 52.95, "volume": 1961347.0}, {"date": "2022-10-13", "close": 55.3, "volume": 2437828.0}, {"date": "2022-10-14", "close": 54.2, "volume": 1490072.0}, {"date": "2022-10-17", "close": 54.95, "volume": 1450486.0}, {"date": "2022-10-18", "close": 56.0, "volume": 1271323.0}, {"date": "2022-10-19", "close": 55.3, "volume": 1004041.0}, {"date": "2022-10-20", "close": 54.45, "volume": 1289187.0}, {"date": "2022-10-21", "close": 56.5, "volume": 1788801.0}, {"date": "2022-10-24", "close": 56.5, "volume": 1463886.0}, {"date": "2022-10-25", "close": 57.35, "volume": 1435219.0}, {"date": "2022-10-26", "close": 57.4, "volume": 1311409.0}, {"date": "2022-10-27", "close": 57.7, "volume": 1328988.0}, {"date": "2022-10-28", "close": 58.75, "volume": 1478773.0}, {"date": "2022-10-31", "close": 57.9, "volume": 3349386.0}, {"date": "2022-11-01", "close": 57.95, "volume": 2102732.0}, {"date": "2022-11-02", "close": 54.2, "volume": 2889544.0}, {"date": "2022-11-03", "close": 53.85, "volume": 1969722.0}, {"date": "2022-11-04", "close": 55.8, "volume": 1690644.0}, {"date": "2022-11-07", "close": 56.1, "volume": 1193779.0}, {"date": "2022-11-08", "close": 56.1, "volume": 1788437.0}, {"date": "2022-11-09", "close": 55.1, "volume": 1249161.0}, {"date": "2022-11-10", "close": 58.1, "volume": 1583264.0}, {"date": "2022-11-11", "close": 58.2, "volume": 1450698.0}, {"date": "2022-11-14", "close": 58.95, "volume": 1770581.0}, {"date": "2022-11-15", "close": 58.85, "volume": 1619344.0}, {"date": "2022-11-16", "close": 58.45, "volume": 1661192.0}, {"date": "2022-11-17", "close": 58.95, "volume": 1555027.0}, {"date": "2022-11-18", "close": 59.1, "volume": 1184148.0}, {"date": "2022-11-21", "close": 59.95, "volume": 1552078.0}, {"date": "2022-11-22", "close": 59.95, "volume": 1206453.0}, {"date": "2022-11-23", "close": 60.4, "volume": 980285.0}, {"date": "2022-11-25", "close": 60.4, "volume": 639726.0}, {"date": "2022-11-28", "close": 59.95, "volume": 1968617.0}, {"date": "2022-11-29", "close": 60.55, "volume": 988107.0}, {"date": "2022-11-30", "close": 61.75, "volume": 2481690.0}, {"date": "2022-12-01", "close": 61.9, "volume": 1250552.0}, {"date": "2022-12-02", "close": 62.5, "volume": 1866153.0}, {"date": "2022-12-05", "close": 61.35, "volume": 1213287.0}, {"date": "2022-12-06", "close": 60.75, "volume": 1247121.0}, {"date": "2022-12-07", "close": 60.65, "volume": 1195058.0}, {"date": "2022-12-08", "close": 62.15, "volume": 1980498.0}, {"date": "2022-12-09", "close": 61.85, "volume": 2101504.0}, {"date": "2022-12-12", "close": 62.4, "volume": 1314176.0}, {"date": "2022-12-13", "close": 62.8, "volume": 1805085.0}, {"date": "2022-12-14", "close": 62.4, "volume": 1792412.0}, {"date": "2022-12-15", "close": 61.3, "volume": 1445013.0}, {"date": "2022-12-16", "close": 60.4, "volume": 2409420.0}, {"date": "2022-12-19", "close": 60.1, "volume": 1006305.0}, {"date": "2022-12-20", "close": 60.25, "volume": 1233107.0}, {"date": "2022-12-21", "close": 60.5, "volume": 1245830.0}, {"date": "2022-12-22", "close": 59.9, "volume": 1211314.0}, {"date": "2022-12-23", "close": 60.3, "volume": 1017531.0}, {"date": "2022-12-27", "close": 60.4, "volume": 902534.0}, {"date": "2022-12-28", "close": 59.55, "volume": 829209.0}, {"date": "2022-12-29", "close": 60.1, "volume": 963531.0}, {"date": "2022-12-30", "close": 59.55, "volume": 962271.0}, {"date": "2023-01-03", "close": 59.6, "volume": 1878234.0}, {"date": "2023-01-04", "close": 60.15, "volume": 1647030.0}, {"date": "2023-01-05", "close": 59.6, "volume": 1146356.0}, {"date": "2023-01-06", "close": 61.0, "volume": 1002925.0}, {"date": "2023-01-09", "close": 61.0, "volume": 1412989.0}, {"date": "2023-01-10", "close": 60.6, "volume": 1451261.0}, {"date": "2023-01-11", "close": 60.9, "volume": 1168913.0}, {"date": "2023-01-12", "close": 61.0, "volume": 1210467.0}, {"date": "2023-01-13", "close": 60.65, "volume": 1155000.0}, {"date": "2023-01-17", "close": 60.75, "volume": 1420645.0}, {"date": "2023-01-18", "close": 59.4, "volume": 1430925.0}, {"date": "2023-01-19", "close": 58.75, "volume": 1486867.0}, {"date": "2023-01-20", "close": 59.4, "volume": 1220077.0}, {"date": "2023-01-23", "close": 60.0, "volume": 1139318.0}, {"date": "2023-01-24", "close": 58.7, "volume": 1561598.0}, {"date": "2023-01-25", "close": 58.9, "volume": 1429967.0}, {"date": "2023-01-26", "close": 59.15, "volume": 903711.0}, {"date": "2023-01-27", "close": 59.75, "volume": 1465621.0}, {"date": "2023-01-30", "close": 58.9, "volume": 1375729.0}, {"date": "2023-01-31", "close": 60.3, "volume": 3140644.0}, {"date": "2023-02-01", "close": 60.35, "volume": 1930620.0}, {"date": "2023-02-02", "close": 61.0, "volume": 2413942.0}, {"date": "2023-02-03", "close": 60.15, "volume": 1665251.0}, {"date": "2023-02-06", "close": 59.65, "volume": 1740315.0}, {"date": "2023-02-07", "close": 59.45, "volume": 1475583.0}, {"date": "2023-02-08", "close": 56.3, "volume": 2477166.0}, {"date": "2023-02-09", "close": 56.1, "volume": 1810224.0}, {"date": "2023-02-10", "close": 56.65, "volume": 1187599.0}, {"date": "2023-02-13", "close": 57.25, "volume": 1444115.0}, {"date": "2023-02-14", "close": 57.0, "volume": 1913121.0}, {"date": "2023-02-15", "close": 57.55, "volume": 1420118.0}, {"date": "2023-02-16", "close": 57.05, "volume": 1620240.0}, {"date": "2023-02-17", "close": 57.1, "volume": 4679692.0}, {"date": "2023-02-21", "close": 55.4, "volume": 1229425.0}, {"date": "2023-02-22", "close": 55.7, "volume": 1815828.0}, {"date": "2023-02-23", "close": 56.5, "volume": 2163192.0}, {"date": "2023-02-24", "close": 56.4, "volume": 2602442.0}, {"date": "2023-02-27", "close": 56.65, "volume": 1565132.0}, {"date": "2023-02-28", "close": 55.7, "volume": 1661722.0}, {"date": "2023-03-01", "close": 55.75, "volume": 1158073.0}, {"date": "2023-03-02", "close": 56.05, "volume": 1294982.0}, {"date": "2023-03-03", "close": 56.15, "volume": 1471069.0}, {"date": "2023-03-06", "close": 55.25, "volume": 1626161.0}, {"date": "2023-03-07", "close": 54.6, "volume": 1488264.0}, {"date": "2023-03-08", "close": 54.75, "volume": 1072183.0}, {"date": "2023-03-09", "close": 54.25, "volume": 1656391.0}, {"date": "2023-03-10", "close": 53.7, "volume": 1895093.0}, {"date": "2023-03-13", "close": 53.75, "volume": 2204730.0}, {"date": "2023-03-14", "close": 54.45, "volume": 1830127.0}, {"date": "2023-03-15", "close": 53.7, "volume": 2068648.0}, {"date": "2023-03-16", "close": 53.95, "volume": 1125261.0}, {"date": "2023-03-17", "close": 53.5, "volume": 4879620.0}, {"date": "2023-03-20", "close": 54.6, "volume": 1267620.0}, {"date": "2023-03-21", "close": 54.95, "volume": 961649.0}, {"date": "2023-03-22", "close": 54.05, "volume": 1171875.0}, {"date": "2023-03-23", "close": 54.2, "volume": 1245007.0}, {"date": "2023-03-24", "close": 54.65, "volume": 1228306.0}, {"date": "2023-03-27", "close": 54.85, "volume": 1048929.0}, {"date": "2023-03-28", "close": 55.15, "volume": 746745.0}, {"date": "2023-03-29", "close": 55.55, "volume": 1549811.0}, {"date": "2023-03-30", "close": 55.7, "volume": 948821.0}, {"date": "2023-03-31", "close": 56.9, "volume": 1395372.0}, {"date": "2023-04-03", "close": 56.5, "volume": 1748355.0}, {"date": "2023-04-04", "close": 56.1, "volume": 1549248.0}, {"date": "2023-04-05", "close": 56.55, "volume": 1958450.0}, {"date": "2023-04-06", "close": 56.25, "volume": 1879669.0}, {"date": "2023-04-10", "close": 55.45, "volume": 1462923.0}, {"date": "2023-04-11", "close": 54.95, "volume": 2500558.0}, {"date": "2023-04-12", "close": 55.1, "volume": 1156769.0}, {"date": "2023-04-13", "close": 55.95, "volume": 1131405.0}, {"date": "2023-04-14", "close": 55.5, "volume": 925057.0}, {"date": "2023-04-17", "close": 55.5, "volume": 1022139.0}, {"date": "2023-04-18", "close": 55.8, "volume": 1064214.0}, {"date": "2023-04-19", "close": 55.4, "volume": 1637975.0}, {"date": "2023-04-20", "close": 55.1, "volume": 1653012.0}, {"date": "2023-04-21", "close": 55.3, "volume": 1129861.0}, {"date": "2023-04-24", "close": 55.35, "volume": 1195127.0}, {"date": "2023-04-25", "close": 54.1, "volume": 1197757.0}, {"date": "2023-04-26", "close": 53.6, "volume": 1448494.0}, {"date": "2023-04-27", "close": 54.6, "volume": 1563956.0}, {"date": "2023-04-28", "close": 54.85, "volume": 2466360.0}, {"date": "2023-05-01", "close": 55.3, "volume": 1396405.0}, {"date": "2023-05-02", "close": 54.6, "volume": 1739031.0}, {"date": "2023-05-03", "close": 50.05, "volume": 5057092.0}, {"date": "2023-05-04", "close": 51.05, "volume": 2120470.0}, {"date": "2023-05-05", "close": 52.1, "volume": 2033232.0}, {"date": "2023-05-08", "close": 52.3, "volume": 1233038.0}, {"date": "2023-05-09", "close": 51.55, "volume": 1256218.0}, {"date": "2023-05-10", "close": 51.95, "volume": 1660976.0}, {"date": "2023-05-11", "close": 51.8, "volume": 1180431.0}, {"date": "2023-05-12", "close": 51.5, "volume": 1073097.0}, {"date": "2023-05-15", "close": 51.8, "volume": 1274413.0}, {"date": "2023-05-16", "close": 51.1, "volume": 1428416.0}, {"date": "2023-05-17", "close": 51.25, "volume": 1486873.0}, {"date": "2023-05-18", "close": 51.1, "volume": 952985.0}, {"date": "2023-05-19", "close": 51.15, "volume": 937176.0}, {"date": "2023-05-22", "close": 51.35, "volume": 1548100.0}, {"date": "2023-05-23", "close": 50.6, "volume": 1691004.0}, {"date": "2023-05-24", "close": 49.7, "volume": 1509951.0}, {"date": "2023-05-25", "close": 49.05, "volume": 1367639.0}, {"date": "2023-05-26", "close": 48.95, "volume": 1314268.0}, {"date": "2023-05-30", "close": 48.7, "volume": 1587292.0}, {"date": "2023-05-31", "close": 48.2, "volume": 3117322.0}, {"date": "2023-06-01", "close": 48.6, "volume": 1965055.0}, {"date": "2023-06-02", "close": 49.85, "volume": 1762080.0}, {"date": "2023-06-05", "close": 50.0, "volume": 2945890.0}, {"date": "2023-06-06", "close": 50.0, "volume": 2071858.0}, {"date": "2023-06-07", "close": 50.55, "volume": 1387034.0}, {"date": "2023-06-08", "close": 50.4, "volume": 1311091.0}, {"date": "2023-06-09", "close": 50.05, "volume": 888233.0}, {"date": "2023-06-12", "close": 50.15, "volume": 1026236.0}, {"date": "2023-06-13", "close": 50.8, "volume": 1298454.0}, {"date": "2023-06-14", "close": 50.8, "volume": 1230525.0}, {"date": "2023-06-15", "close": 51.4, "volume": 1341387.0}, {"date": "2023-06-16", "close": 51.75, "volume": 3886868.0}, {"date": "2023-06-20", "close": 50.95, "volume": 1474585.0}, {"date": "2023-06-21", "close": 50.75, "volume": 1425646.0}, {"date": "2023-06-22", "close": 50.35, "volume": 921987.0}, {"date": "2023-06-23", "close": 49.35, "volume": 1711061.0}, {"date": "2023-06-26", "close": 49.8, "volume": 1007682.0}, {"date": "2023-06-27", "close": 50.35, "volume": 1028671.0}, {"date": "2023-06-28", "close": 49.05, "volume": 1294050.0}, {"date": "2023-06-29", "close": 49.5, "volume": 1051955.0}, {"date": "2023-06-30", "close": 49.9, "volume": 1204583.0}, {"date": "2023-07-03", "close": 50.4, "volume": 692533.0}, {"date": "2023-07-05", "close": 48.8, "volume": 1789791.0}, {"date": "2023-07-06", "close": 49.15, "volume": 1956929.0}, {"date": "2023-07-07", "close": 49.7, "volume": 1959094.0}, {"date": "2023-07-10", "close": 48.55, "volume": 2012606.0}, {"date": "2023-07-11", "close": 49.35, "volume": 1009244.0}, {"date": "2023-07-12", "close": 49.45, "volume": 1268992.0}, {"date": "2023-07-13", "close": 49.9, "volume": 1094654.0}, {"date": "2023-07-14", "close": 49.65, "volume": 1116693.0}, {"date": "2023-07-17", "close": 49.4, "volume": 823867.0}, {"date": "2023-07-18", "close": 49.75, "volume": 1140662.0}, {"date": "2023-07-19", "close": 49.9, "volume": 1105942.0}, {"date": "2023-07-20", "close": 49.75, "volume": 1300496.0}, {"date": "2023-07-21", "close": 50.1, "volume": 924881.0}, {"date": "2023-07-24", "close": 50.55, "volume": 761772.0}, {"date": "2023-07-25", "close": 50.9, "volume": 1415178.0}, {"date": "2023-07-26", "close": 50.75, "volume": 1167511.0}, {"date": "2023-07-27", "close": 50.9, "volume": 1285291.0}, {"date": "2023-07-28", "close": 51.1, "volume": 1245413.0}, {"date": "2023-07-31", "close": 51.3, "volume": 3399310.0}, {"date": "2023-08-01", "close": 50.05, "volume": 1778543.0}, {"date": "2023-08-02", "close": 49.25, "volume": 1858197.0}, {"date": "2023-08-03", "close": 48.85, "volume": 2770296.0}, {"date": "2023-08-04", "close": 49.25, "volume": 1629520.0}, {"date": "2023-08-07", "close": 49.55, "volume": 1146254.0}, {"date": "2023-08-08", "close": 48.55, "volume": 1485438.0}, {"date": "2023-08-09", "close": 48.5, "volume": 1340271.0}, {"date": "2023-08-10", "close": 48.6, "volume": 1446002.0}, {"date": "2023-08-11", "close": 48.45, "volume": 1005045.0}, {"date": "2023-08-14", "close": 48.25, "volume": 1151630.0}, {"date": "2023-08-15", "close": 47.4, "volume": 1016624.0}, {"date": "2023-08-16", "close": 47.05, "volume": 1399289.0}, {"date": "2023-08-17", "close": 47.85, "volume": 2648438.0}, {"date": "2023-08-18", "close": 47.85, "volume": 1596554.0}, {"date": "2023-08-21", "close": 47.25, "volume": 1211166.0}, {"date": "2023-08-22", "close": 46.55, "volume": 1109156.0}, {"date": "2023-08-23", "close": 46.85, "volume": 1082065.0}, {"date": "2023-08-24", "close": 47.0, "volume": 1053101.0}, {"date": "2023-08-25", "close": 47.1, "volume": 1011049.0}, {"date": "2023-08-28", "close": 47.65, "volume": 1197855.0}, {"date": "2023-08-29", "close": 48.55, "volume": 1251809.0}, {"date": "2023-08-30", "close": 48.75, "volume": 1279238.0}, {"date": "2023-08-31", "close": 48.7, "volume": 1670522.0}, {"date": "2023-09-01", "close": 48.9, "volume": 943853.0}, {"date": "2023-09-05", "close": 47.4, "volume": 1493511.0}, {"date": "2023-09-06", "close": 46.4, "volume": 1339389.0}, {"date": "2023-09-07", "close": 45.75, "volume": 2360594.0}, {"date": "2023-09-08", "close": 46.25, "volume": 1161417.0}, {"date": "2023-09-11", "close": 47.15, "volume": 1528718.0}, {"date": "2023-09-12", "close": 47.2, "volume": 962381.0}, {"date": "2023-09-13", "close": 46.05, "volume": 1670375.0}, {"date": "2023-09-14", "close": 47.65, "volume": 1265290.0}, {"date": "2023-09-15", "close": 46.75, "volume": 3055730.0}, {"date": "2023-09-18", "close": 46.4, "volume": 968778.0}, {"date": "2023-09-19", "close": 45.95, "volume": 859861.0}, {"date": "2023-09-20", "close": 46.3, "volume": 1025537.0}, {"date": "2023-09-21", "close": 45.55, "volume": 1188070.0}, {"date": "2023-09-22", "close": 45.25, "volume": 1122005.0}, {"date": "2023-09-25", "close": 45.95, "volume": 1180358.0}, {"date": "2023-09-26", "close": 45.5, "volume": 1558388.0}, {"date": "2023-09-27", "close": 45.15, "volume": 1312463.0}, {"date": "2023-09-28", "close": 45.85, "volume": 1393331.0}, {"date": "2023-09-29", "close": 45.8, "volume": 1318176.0}, {"date": "2023-10-02", "close": 45.3, "volume": 1377429.0}, {"date": "2023-10-03", "close": 44.65, "volume": 1335908.0}, {"date": "2023-10-04", "close": 45.25, "volume": 1703460.0}, {"date": "2023-10-05", "close": 44.65, "volume": 1385709.0}, {"date": "2023-10-06", "close": 44.25, "volume": 1409582.0}, {"date": "2023-10-09", "close": 44.9, "volume": 1090953.0}, {"date": "2023-10-10", "close": 44.95, "volume": 1294373.0}, {"date": "2023-10-11", "close": 44.75, "volume": 1077909.0}, {"date": "2023-10-12", "close": 43.45, "volume": 1712139.0}, {"date": "2023-10-13", "close": 43.55, "volume": 1172084.0}, {"date": "2023-10-16", "close": 44.45, "volume": 1427110.0}, {"date": "2023-10-17", "close": 44.25, "volume": 1689196.0}, {"date": "2023-10-18", "close": 43.3, "volume": 2003510.0}, {"date": "2023-10-19", "close": 43.1, "volume": 1489674.0}, {"date": "2023-10-20", "close": 42.55, "volume": 1411030.0}, {"date": "2023-10-23", "close": 42.25, "volume": 1583979.0}, {"date": "2023-10-24", "close": 43.15, "volume": 1242460.0}, {"date": "2023-10-25", "close": 42.8, "volume": 1420998.0}, {"date": "2023-10-26", "close": 43.4, "volume": 2051804.0}, {"date": "2023-10-27", "close": 43.3, "volume": 1420361.0}, {"date": "2023-10-30", "close": 44.3, "volume": 2403020.0}, {"date": "2023-10-31", "close": 44.45, "volume": 2329980.0}, {"date": "2023-11-01", "close": 43.55, "volume": 3201082.0}, {"date": "2023-11-02", "close": 44.05, "volume": 2368708.0}, {"date": "2023-11-03", "close": 45.55, "volume": 3517792.0}, {"date": "2023-11-06", "close": 45.3, "volume": 1574300.0}, {"date": "2023-11-07", "close": 45.25, "volume": 1354817.0}, {"date": "2023-11-08", "close": 45.35, "volume": 1074673.0}, {"date": "2023-11-09", "close": 44.95, "volume": 1694833.0}, {"date": "2023-11-10", "close": 45.35, "volume": 996312.0}, {"date": "2023-11-13", "close": 44.75, "volume": 1402256.0}, {"date": "2023-11-14", "close": 46.3, "volume": 1817394.0}, {"date": "2023-11-15", "close": 46.75, "volume": 1404949.0}, {"date": "2023-11-16", "close": 46.4, "volume": 1656540.0}, {"date": "2023-11-17", "close": 46.85, "volume": 1522487.0}, {"date": "2023-11-20", "close": 46.85, "volume": 1615749.0}, {"date": "2023-11-21", "close": 46.2, "volume": 1231020.0}, {"date": "2023-11-22", "close": 46.4, "volume": 820086.0}, {"date": "2023-11-24", "close": 46.8, "volume": 513191.0}, {"date": "2023-11-27", "close": 46.75, "volume": 1503471.0}, {"date": "2023-11-28", "close": 46.5, "volume": 1336232.0}, {"date": "2023-11-29", "close": 47.45, "volume": 1322895.0}, {"date": "2023-11-30", "close": 47.4, "volume": 2552764.0}, {"date": "2023-12-01", "close": 47.8, "volume": 1358192.0}, {"date": "2023-12-04", "close": 47.4, "volume": 2158192.0}, {"date": "2023-12-05", "close": 46.85, "volume": 2020532.0}, {"date": "2023-12-06", "close": 47.05, "volume": 1519454.0}, {"date": "2023-12-07", "close": 48.2, "volume": 2007606.0}, {"date": "2023-12-08", "close": 48.25, "volume": 1693803.0}, {"date": "2023-12-11", "close": 47.85, "volume": 1215092.0}, {"date": "2023-12-12", "close": 47.2, "volume": 1339882.0}, {"date": "2023-12-13", "close": 48.7, "volume": 1564174.0}, {"date": "2023-12-14", "close": 48.55, "volume": 3735780.0}, {"date": "2023-12-15", "close": 48.0, "volume": 4406432.0}, {"date": "2023-12-18", "close": 48.4, "volume": 1297581.0}, {"date": "2023-12-19", "close": 48.7, "volume": 1132300.0}, {"date": "2023-12-20", "close": 48.1, "volume": 1490937.0}, {"date": "2023-12-21", "close": 48.55, "volume": 1054835.0}, {"date": "2023-12-22", "close": 48.4, "volume": 1169251.0}, {"date": "2023-12-26", "close": 48.4, "volume": 909497.0}, {"date": "2023-12-27", "close": 48.6, "volume": 1496487.0}, {"date": "2023-12-28", "close": 48.55, "volume": 940424.0}, {"date": "2023-12-29", "close": 48.2, "volume": 1154926.0}, {"date": "2024-01-02", "close": 48.75, "volume": 2087786.0}, {"date": "2024-01-03", "close": 48.0, "volume": 1403024.0}, {"date": "2024-01-04", "close": 48.2, "volume": 1771227.0}, {"date": "2024-01-05", "close": 48.7, "volume": 2787270.0}, {"date": "2024-01-08", "close": 49.05, "volume": 1705858.0}, {"date": "2024-01-09", "close": 48.85, "volume": 1313008.0}, {"date": "2024-01-10", "close": 48.8, "volume": 1229091.0}, {"date": "2024-01-11", "close": 49.2, "volume": 2443462.0}, {"date": "2024-01-12", "close": 48.75, "volume": 1453204.0}, {"date": "2024-01-16", "close": 47.9, "volume": 1571695.0}, {"date": "2024-01-17", "close": 47.3, "volume": 1103231.0}, {"date": "2024-01-18", "close": 47.25, "volume": 904750.0}, {"date": "2024-01-19", "close": 47.35, "volume": 1379238.0}, {"date": "2024-01-22", "close": 47.3, "volume": 1376787.0}, {"date": "2024-01-23", "close": 47.35, "volume": 1222150.0}, {"date": "2024-01-24", "close": 46.55, "volume": 1801817.0}, {"date": "2024-01-25", "close": 47.35, "volume": 1305728.0}, {"date": "2024-01-26", "close": 47.7, "volume": 1286148.0}, {"date": "2024-01-29", "close": 47.9, "volume": 1339194.0}, {"date": "2024-01-30", "close": 47.8, "volume": 1502012.0}, {"date": "2024-01-31", "close": 47.15, "volume": 3169134.0}, {"date": "2024-02-01", "close": 47.3, "volume": 1926382.0}, {"date": "2024-02-02", "close": 46.95, "volume": 2133002.0}, {"date": "2024-02-05", "close": 46.1, "volume": 4210186.0}, {"date": "2024-02-06", "close": 45.9, "volume": 3189918.0}, {"date": "2024-02-07", "close": 46.9, "volume": 3050556.0}, {"date": "2024-02-08", "close": 45.8, "volume": 2590214.0}, {"date": "2024-02-09", "close": 45.5, "volume": 1611385.0}, {"date": "2024-02-12", "close": 45.9, "volume": 1623116.0}, {"date": "2024-02-13", "close": 44.4, "volume": 2557232.0}, {"date": "2024-02-14", "close": 44.75, "volume": 1632247.0}, {"date": "2024-02-15", "close": 44.95, "volume": 1597292.0}, {"date": "2024-02-16", "close": 45.2, "volume": 1937303.0}, {"date": "2024-02-20", "close": 45.6, "volume": 2210472.0}, {"date": "2024-02-21", "close": 46.05, "volume": 1679603.0}, {"date": "2024-02-22", "close": 46.3, "volume": 1630230.0}, {"date": "2024-02-23", "close": 46.35, "volume": 1330921.0}, {"date": "2024-02-26", "close": 45.7, "volume": 1646515.0}, {"date": "2024-02-27", "close": 44.75, "volume": 2018366.0}, {"date": "2024-02-28", "close": 44.35, "volume": 1607103.0}, {"date": "2024-02-29", "close": 45.3, "volume": 3244062.0}, {"date": "2024-03-01", "close": 45.45, "volume": 1402174.0}, {"date": "2024-03-04", "close": 45.85, "volume": 2510818.0}, {"date": "2024-03-05", "close": 45.85, "volume": 1435557.0}, {"date": "2024-03-06", "close": 46.0, "volume": 1323971.0}, {"date": "2024-03-07", "close": 47.1, "volume": 1934975.0}, {"date": "2024-03-08", "close": 46.8, "volume": 1600370.0}, {"date": "2024-03-11", "close": 47.35, "volume": 1256440.0}, {"date": "2024-03-12", "close": 47.45, "volume": 1261496.0}, {"date": "2024-03-13", "close": 47.6, "volume": 1086232.0}, {"date": "2024-03-14", "close": 47.15, "volume": 2247448.0}, {"date": "2024-03-15", "close": 47.4, "volume": 5703258.0}, {"date": "2024-03-18", "close": 47.1, "volume": 1471780.0}, {"date": "2024-03-19", "close": 46.9, "volume": 1412167.0}, {"date": "2024-03-20", "close": 45.75, "volume": 2023908.0}, {"date": "2024-03-21", "close": 46.4, "volume": 945522.0}, {"date": "2024-03-22", "close": 46.15, "volume": 1157560.0}, {"date": "2024-03-25", "close": 46.45, "volume": 1134995.0}, {"date": "2024-03-26", "close": 45.95, "volume": 1242265.0}, {"date": "2024-03-27", "close": 47.4, "volume": 1658393.0}, {"date": "2024-03-28", "close": 47.55, "volume": 1288176.0}, {"date": "2024-04-01", "close": 47.25, "volume": 1043962.0}, {"date": "2024-04-02", "close": 46.55, "volume": 1413950.0}, {"date": "2024-04-03", "close": 45.9, "volume": 1790289.0}, {"date": "2024-04-04", "close": 45.85, "volume": 1932287.0}, {"date": "2024-04-05", "close": 46.05, "volume": 802184.0}, {"date": "2024-04-08", "close": 45.75, "volume": 1314413.0}, {"date": "2024-04-09", "close": 46.9, "volume": 1383078.0}, {"date": "2024-04-10", "close": 45.55, "volume": 1520831.0}, {"date": "2024-04-11", "close": 45.35, "volume": 1016973.0}, {"date": "2024-04-12", "close": 44.55, "volume": 1210594.0}, {"date": "2024-04-15", "close": 44.7, "volume": 1549798.0}, {"date": "2024-04-16", "close": 44.15, "volume": 1364872.0}, {"date": "2024-04-17", "close": 44.15, "volume": 946302.0}, {"date": "2024-04-18", "close": 44.5, "volume": 1166426.0}, {"date": "2024-04-19", "close": 44.85, "volume": 1287525.0}, {"date": "2024-04-22", "close": 45.15, "volume": 1073019.0}, {"date": "2024-04-23", "close": 44.9, "volume": 1123182.0}, {"date": "2024-04-24", "close": 45.3, "volume": 1160469.0}, {"date": "2024-04-25", "close": 44.75, "volume": 1081716.0}, {"date": "2024-04-26", "close": 44.85, "volume": 1146591.0}, {"date": "2024-04-29", "close": 45.25, "volume": 1693284.0}, {"date": "2024-04-30", "close": 44.7, "volume": 3141478.0}, {"date": "2024-05-01", "close": 49.0, "volume": 5166176.0}, {"date": "2024-05-02", "close": 49.35, "volume": 2345030.0}, {"date": "2024-05-03", "close": 50.05, "volume": 1353795.0}, {"date": "2024-05-06", "close": 50.45, "volume": 1264264.0}, {"date": "2024-05-07", "close": 50.6, "volume": 1431122.0}, {"date": "2024-05-08", "close": 51.1, "volume": 1635016.0}, {"date": "2024-05-09", "close": 51.6, "volume": 1247920.0}, {"date": "2024-05-10", "close": 51.8, "volume": 1144574.0}, {"date": "2024-05-13", "close": 51.85, "volume": 1389952.0}, {"date": "2024-05-14", "close": 52.15, "volume": 1131554.0}, {"date": "2024-05-15", "close": 51.7, "volume": 1743608.0}, {"date": "2024-05-16", "close": 51.8, "volume": 1423767.0}, {"date": "2024-05-17", "close": 51.35, "volume": 2080464.0}, {"date": "2024-05-20", "close": 50.35, "volume": 1458633.0}, {"date": "2024-05-21", "close": 50.35, "volume": 1327686.0}, {"date": "2024-05-22", "close": 50.35, "volume": 1193417.0}, {"date": "2024-05-23", "close": 49.4, "volume": 1424807.0}, {"date": "2024-05-24", "close": 49.7, "volume": 1188722.0}, {"date": "2024-05-28", "close": 49.15, "volume": 1352438.0}, {"date": "2024-05-29", "close": 48.65, "volume": 1330707.0}, {"date": "2024-05-30", "close": 49.4, "volume": 1797824.0}, {"date": "2024-05-31", "close": 50.85, "volume": 7844978.0}, {"date": "2024-06-03", "close": 51.05, "volume": 3550940.0}, {"date": "2024-06-04", "close": 50.9, "volume": 1711004.0}, {"date": "2024-06-05", "close": 51.05, "volume": 1687296.0}, {"date": "2024-06-06", "close": 50.8, "volume": 1104831.0}, {"date": "2024-06-07", "close": 50.05, "volume": 1138443.0}, {"date": "2024-06-10", "close": 49.55, "volume": 1161147.0}, {"date": "2024-06-11", "close": 49.9, "volume": 1229784.0}, {"date": "2024-06-12", "close": 50.25, "volume": 1132544.0}, {"date": "2024-06-13", "close": 50.2, "volume": 946752.0}, {"date": "2024-06-14", "close": 49.8, "volume": 1073268.0}, {"date": "2024-06-17", "close": 49.8, "volume": 1039613.0}, {"date": "2024-06-18", "close": 49.85, "volume": 889396.0}, {"date": "2024-06-20", "close": 49.4, "volume": 1423299.0}, {"date": "2024-06-21", "close": 49.75, "volume": 2726300.0}, {"date": "2024-06-24", "close": 50.05, "volume": 1590323.0}, {"date": "2024-06-25", "close": 49.4, "volume": 989708.0}, {"date": "2024-06-26", "close": 49.2, "volume": 1055043.0}, {"date": "2024-06-27", "close": 49.05, "volume": 1207775.0}, {"date": "2024-06-28", "close": 48.9, "volume": 2721504.0}, {"date": "2024-07-01", "close": 48.0, "volume": 1410433.0}, {"date": "2024-07-02", "close": 47.9, "volume": 1526939.0}, {"date": "2024-07-03", "close": 48.1, "volume": 928711.0}, {"date": "2024-07-05", "close": 47.5, "volume": 3394210.0}, {"date": "2024-07-08", "close": 48.15, "volume": 1838106.0}, {"date": "2024-07-09", "close": 47.8, "volume": 1403349.0}, {"date": "2024-07-10", "close": 48.75, "volume": 2122798.0}, {"date": "2024-07-11", "close": 49.05, "volume": 1738457.0}, {"date": "2024-07-12", "close": 49.55, "volume": 1869053.0}, {"date": "2024-07-15", "close": 49.2, "volume": 1438933.0}, {"date": "2024-07-16", "close": 50.35, "volume": 1556625.0}, {"date": "2024-07-17", "close": 51.65, "volume": 1945107.0}, {"date": "2024-07-18", "close": 51.6, "volume": 1899868.0}, {"date": "2024-07-19", "close": 50.55, "volume": 6006580.0}, {"date": "2024-07-22", "close": 50.75, "volume": 2528520.0}, {"date": "2024-07-23", "close": 50.35, "volume": 2039044.0}, {"date": "2024-07-24", "close": 50.4, "volume": 1797751.0}, {"date": "2024-07-25", "close": 50.75, "volume": 2183788.0}, {"date": "2024-07-26", "close": 51.9, "volume": 2482360.0}, {"date": "2024-07-29", "close": 52.1, "volume": 3217978.0}, {"date": "2024-07-30", "close": 52.4, "volume": 3207704.0}, {"date": "2024-07-31", "close": 52.65, "volume": 4707018.0}, {"date": "2024-08-01", "close": 52.5, "volume": 3593656.0}, {"date": "2024-08-02", "close": 52.6, "volume": 2655120.0}, {"date": "2024-08-05", "close": 51.45, "volume": 3779454.0}, {"date": "2024-08-06", "close": 52.45, "volume": 2273828.0}, {"date": "2024-08-07", "close": 51.95, "volume": 1787935.0}, {"date": "2024-08-08", "close": 53.05, "volume": 2565420.0}, {"date": "2024-08-09", "close": 52.8, "volume": 1704156.0}, {"date": "2024-08-12", "close": 52.5, "volume": 1448836.0}, {"date": "2024-08-13", "close": 53.5, "volume": 2014034.0}, {"date": "2024-08-14", "close": 53.3, "volume": 1624970.0}, {"date": "2024-08-15", "close": 54.25, "volume": 3489688.0}, {"date": "2024-08-16", "close": 52.25, "volume": 5008794.0}, {"date": "2024-08-19", "close": 53.1, "volume": 2025182.0}, {"date": "2024-08-20", "close": 53.95, "volume": 1726488.0}, {"date": "2024-08-21", "close": 54.65, "volume": 1250560.0}, {"date": "2024-08-22", "close": 54.65, "volume": 1359353.0}, {"date": "2024-08-23", "close": 55.5, "volume": 1263554.0}, {"date": "2024-08-26", "close": 55.85, "volume": 903947.0}, {"date": "2024-08-27", "close": 55.8, "volume": 887471.0}, {"date": "2024-08-28", "close": 56.2, "volume": 938211.0}, {"date": "2024-08-29", "close": 56.55, "volume": 914702.0}, {"date": "2024-08-30", "close": 57.2, "volume": 1883963.0}, {"date": "2024-09-03", "close": 56.55, "volume": 1619478.0}, {"date": "2024-09-04", "close": 56.65, "volume": 1094422.0}, {"date": "2024-09-05", "close": 56.1, "volume": 1398253.0}, {"date": "2024-09-06", "close": 55.4, "volume": 1540661.0}, {"date": "2024-09-09", "close": 55.5, "volume": 1831516.0}, {"date": "2024-09-10", "close": 55.15, "volume": 1413710.0}, {"date": "2024-09-11", "close": 54.5, "volume": 2644900.0}, {"date": "2024-09-12", "close": 54.4, "volume": 2813010.0}, {"date": "2024-09-13", "close": 54.95, "volume": 1320781.0}, {"date": "2024-09-16", "close": 55.6, "volume": 1188849.0}, {"date": "2024-09-17", "close": 54.95, "volume": 1626312.0}, {"date": "2024-09-18", "close": 55.05, "volume": 1302458.0}, {"date": "2024-09-19", "close": 55.55, "volume": 1259156.0}, {"date": "2024-09-20", "close": 54.5, "volume": 3274080.0}, {"date": "2024-09-23", "close": 55.4, "volume": 1942852.0}, {"date": "2024-09-24", "close": 55.95, "volume": 1338633.0}, {"date": "2024-09-25", "close": 55.4, "volume": 1266362.0}, {"date": "2024-09-26", "close": 56.75, "volume": 1687319.0}, {"date": "2024-09-27", "close": 56.75, "volume": 1433600.0}, {"date": "2024-09-30", "close": 56.65, "volume": 1593575.0}, {"date": "2024-10-01", "close": 56.6, "volume": 1380378.0}, {"date": "2024-10-02", "close": 56.15, "volume": 2045888.0}, {"date": "2024-10-03", "close": 55.75, "volume": 1045954.0}, {"date": "2024-10-04", "close": 56.0, "volume": 1325180.0}, {"date": "2024-10-07", "close": 55.55, "volume": 949342.0}, {"date": "2024-10-08", "close": 55.4, "volume": 1045293.0}, {"date": "2024-10-09", "close": 55.25, "volume": 945268.0}, {"date": "2024-10-10", "close": 55.5, "volume": 1199947.0}, {"date": "2024-10-11", "close": 55.95, "volume": 1075266.0}, {"date": "2024-10-14", "close": 56.7, "volume": 794648.0}, {"date": "2024-10-15", "close": 56.85, "volume": 1426302.0}, {"date": "2024-10-16", "close": 56.5, "volume": 774664.0}, {"date": "2024-10-17", "close": 56.25, "volume": 1143693.0}, {"date": "2024-10-18", "close": 56.2, "volume": 1781762.0}, {"date": "2024-10-21", "close": 55.6, "volume": 746089.0}, {"date": "2024-10-22", "close": 54.95, "volume": 1075962.0}, {"date": "2024-10-23", "close": 55.2, "volume": 1317407.0}, {"date": "2024-10-24", "close": 55.35, "volume": 1041008.0}, {"date": "2024-10-25", "close": 55.0, "volume": 1113601.0}, {"date": "2024-10-28", "close": 55.4, "volume": 1111492.0}, {"date": "2024-10-29", "close": 54.65, "volume": 1060414.0}, {"date": "2024-10-30", "close": 55.3, "volume": 1350686.0}, {"date": "2024-10-31", "close": 55.65, "volume": 2779700.0}, {"date": "2024-11-01", "close": 51.3, "volume": 3562290.0}, {"date": "2024-11-04", "close": 51.0, "volume": 1993021.0}, {"date": "2024-11-05", "close": 51.3, "volume": 1747647.0}, {"date": "2024-11-06", "close": 51.0, "volume": 2058858.0}, {"date": "2024-11-07", "close": 51.05, "volume": 1493286.0}, {"date": "2024-11-08", "close": 51.1, "volume": 1116099.0}, {"date": "2024-11-11", "close": 51.55, "volume": 1256969.0}, {"date": "2024-11-12", "close": 50.95, "volume": 1219617.0}, {"date": "2024-11-13", "close": 50.55, "volume": 1636457.0}, {"date": "2024-11-14", "close": 50.9, "volume": 1906907.0}, {"date": "2024-11-15", "close": 51.1, "volume": 2105314.0}, {"date": "2024-11-18", "close": 50.75, "volume": 1439324.0}, {"date": "2024-11-19", "close": 49.45, "volume": 8973524.0}, {"date": "2024-11-20", "close": 51.7, "volume": 9139728.0}, {"date": "2024-11-21", "close": 52.35, "volume": 5616764.0}, {"date": "2024-11-22", "close": 52.45, "volume": 3049956.0}, {"date": "2024-11-25", "close": 52.4, "volume": 4071752.0}, {"date": "2024-11-26", "close": 51.95, "volume": 3193892.0}, {"date": "2024-11-27", "close": 52.5, "volume": 3872788.0}, {"date": "2024-11-29", "close": 53.2, "volume": 3584004.0}, {"date": "2024-12-02", "close": 52.85, "volume": 5286694.0}, {"date": "2024-12-03", "close": 52.8, "volume": 2170680.0}, {"date": "2024-12-04", "close": 52.35, "volume": 3677388.0}, {"date": "2024-12-05", "close": 51.2, "volume": 3114928.0}, {"date": "2024-12-06", "close": 50.9, "volume": 2196568.0}, {"date": "2024-12-09", "close": 51.0, "volume": 2443104.0}, {"date": "2024-12-10", "close": 50.65, "volume": 3789548.0}, {"date": "2024-12-11", "close": 50.1, "volume": 2424776.0}, {"date": "2024-12-12", "close": 49.95, "volume": 3003430.0}, {"date": "2024-12-13", "close": 49.5, "volume": 2062552.0}, {"date": "2024-12-16", "close": 49.2, "volume": 2880112.0}, {"date": "2024-12-17", "close": 48.65, "volume": 4909758.0}, {"date": "2024-12-18", "close": 47.2, "volume": 3552560.0}, {"date": "2024-12-19", "close": 47.0, "volume": 3207424.0}, {"date": "2024-12-20", "close": 47.0, "volume": 7953292.0}, {"date": "2024-12-23", "close": 47.15, "volume": 2858666.0}, {"date": "2024-12-24", "close": 47.45, "volume": 868367.0}, {"date": "2024-12-26", "close": 47.3, "volume": 2780938.0}, {"date": "2024-12-27", "close": 47.2, "volume": 1892262.0}, {"date": "2024-12-30", "close": 46.7, "volume": 1753615.0}, {"date": "2024-12-31", "close": 47.05, "volume": 1660386.0}, {"date": "2025-01-02", "close": 46.75, "volume": 2363756.0}, {"date": "2025-01-03", "close": 46.65, "volume": 2372966.0}, {"date": "2025-01-06", "close": 47.15, "volume": 4133408.0}, {"date": "2025-01-07", "close": 47.5, "volume": 3232354.0}, {"date": "2025-01-08", "close": 47.75, "volume": 2340362.0}, {"date": "2025-01-10", "close": 47.05, "volume": 3423414.0}, {"date": "2025-01-13", "close": 47.6, "volume": 2932820.0}, {"date": "2025-01-14", "close": 47.6, "volume": 3249398.0}, {"date": "2025-01-15", "close": 48.05, "volume": 5708722.0}, {"date": "2025-01-16", "close": 48.5, "volume": 3853600.0}, {"date": "2025-01-17", "close": 48.5, "volume": 3001604.0}, {"date": "2025-01-21", "close": 48.95, "volume": 3989672.0}, {"date": "2025-01-22", "close": 48.6, "volume": 2784924.0}, {"date": "2025-01-23", "close": 48.85, "volume": 2164618.0}, {"date": "2025-01-24", "close": 48.8, "volume": 2670182.0}, {"date": "2025-01-27", "close": 49.45, "volume": 3226878.0}, {"date": "2025-01-28", "close": 49.05, "volume": 2525002.0}, {"date": "2025-01-29", "close": 48.75, "volume": 3935058.0}, {"date": "2025-01-30", "close": 48.75, "volume": 2833986.0}, {"date": "2025-01-31", "close": 48.6, "volume": 5636348.0}, {"date": "2025-02-03", "close": 47.8, "volume": 6891096.0}, {"date": "2025-02-04", "close": 50.25, "volume": 7953142.0}, {"date": "2025-02-05", "close": 51.1, "volume": 8620848.0}, {"date": "2025-02-06", "close": 50.15, "volume": 4893550.0}, {"date": "2025-02-07", "close": 50.1, "volume": 3447086.0}, {"date": "2025-02-10", "close": 50.2, "volume": 2887762.0}, {"date": "2025-02-11", "close": 50.15, "volume": 2772778.0}, {"date": "2025-02-12", "close": 49.95, "volume": 2379582.0}, {"date": "2025-02-13", "close": 50.5, "volume": 3135388.0}, {"date": "2025-02-14", "close": 50.35, "volume": 2066694.0}, {"date": "2025-02-18", "close": 50.85, "volume": 3858888.0}, {"date": "2025-02-19", "close": 51.0, "volume": 3472194.0}, {"date": "2025-02-20", "close": 51.95, "volume": 5491774.0}, {"date": "2025-02-21", "close": 51.25, "volume": 4342070.0}, {"date": "2025-02-24", "close": 51.3, "volume": 5531258.0}, {"date": "2025-02-25", "close": 51.6, "volume": 3039828.0}, {"date": "2025-02-26", "close": 50.45, "volume": 7671460.0}, {"date": "2025-02-27", "close": 50.3, "volume": 4743098.0}, {"date": "2025-02-28", "close": 50.6, "volume": 6159244.0}, {"date": "2025-03-03", "close": 50.65, "volume": 6498348.0}, {"date": "2025-03-04", "close": 49.8, "volume": 7269944.0}, {"date": "2025-03-05", "close": 50.35, "volume": 4994500.0}, {"date": "2025-03-06", "close": 50.55, "volume": 5295206.0}, {"date": "2025-03-07", "close": 51.45, "volume": 5257900.0}, {"date": "2025-03-10", "close": 51.3, "volume": 6134064.0}, {"date": "2025-03-11", "close": 50.0, "volume": 6301270.0}, {"date": "2025-03-12", "close": 49.65, "volume": 4320166.0}, {"date": "2025-03-13", "close": 48.15, "volume": 4546878.0}, {"date": "2025-03-14", "close": 48.9, "volume": 3810674.0}, {"date": "2025-03-17", "close": 49.2, "volume": 3392558.0}, {"date": "2025-03-18", "close": 49.6, "volume": 5087346.0}, {"date": "2025-03-19", "close": 49.2, "volume": 4378164.0}, {"date": "2025-03-20", "close": 48.6, "volume": 5892588.0}, {"date": "2025-03-21", "close": 47.2, "volume": 12382670.0}, {"date": "2025-03-24", "close": 47.75, "volume": 4989920.0}, {"date": "2025-03-25", "close": 47.2, "volume": 5035764.0}, {"date": "2025-03-26", "close": 48.0, "volume": 5569978.0}, {"date": "2025-03-27", "close": 48.55, "volume": 4444718.0}, {"date": "2025-03-28", "close": 48.2, "volume": 4390252.0}, {"date": "2025-03-31", "close": 48.5, "volume": 5121942.0}, {"date": "2025-04-01", "close": 49.05, "volume": 7439580.0}, {"date": "2025-04-02", "close": 49.0, "volume": 6958386.0}, {"date": "2025-04-03", "close": 47.85, "volume": 6793064.0}, {"date": "2025-04-04", "close": 46.1, "volume": 9698454.0}, {"date": "2025-04-07", "close": 44.6, "volume": 13263462.0}, {"date": "2025-04-08", "close": 42.85, "volume": 8565666.0}, {"date": "2025-04-09", "close": 45.1, "volume": 10392570.0}, {"date": "2025-04-10", "close": 45.1, "volume": 11508236.0}, {"date": "2025-04-11", "close": 46.65, "volume": 14001098.0}, {"date": "2025-04-14", "close": 47.7, "volume": 8839616.0}, {"date": "2025-04-15", "close": 46.8, "volume": 5691850.0}, {"date": "2025-04-16", "close": 46.25, "volume": 6302904.0}, {"date": "2025-04-17", "close": 46.95, "volume": 6106828.0}, {"date": "2025-04-21", "close": 46.55, "volume": 4436812.0}, {"date": "2025-04-22", "close": 47.8, "volume": 7983476.0}, {"date": "2025-04-23", "close": 47.6, "volume": 6348926.0}, {"date": "2025-04-24", "close": 48.3, "volume": 5966192.0}, {"date": "2025-04-25", "close": 47.7, "volume": 5165410.0}, {"date": "2025-04-28", "close": 48.15, "volume": 6506698.0}, {"date": "2025-04-29", "close": 46.65, "volume": 28375560.0}, {"date": "2025-04-30", "close": 46.0, "volume": 46081600.0}, {"date": "2025-05-01", "close": 45.4, "volume": 11912280.0}, {"date": "2025-05-02", "close": 46.6, "volume": 7885168.0}, {"date": "2025-05-05", "close": 46.55, "volume": 7935782.0}, {"date": "2025-05-06", "close": 45.9, "volume": 7259708.0}, {"date": "2025-05-07", "close": 45.55, "volume": 9804822.0}, {"date": "2025-05-08", "close": 45.85, "volume": 6469468.0}, {"date": "2025-05-09", "close": 45.6, "volume": 2676730.0}, {"date": "2025-05-12", "close": 46.7, "volume": 7387812.0}, {"date": "2025-05-13", "close": 45.85, "volume": 6756560.0}, {"date": "2025-05-14", "close": 45.9, "volume": 8418632.0}, {"date": "2025-05-15", "close": 46.55, "volume": 6506156.0}, {"date": "2025-05-16", "close": 47.2, "volume": 4370818.0}, {"date": "2025-05-19", "close": 47.2, "volume": 5232638.0}, {"date": "2025-05-20", "close": 46.5, "volume": 5422490.0}, {"date": "2025-05-21", "close": 45.9, "volume": 4458450.0}, {"date": "2025-05-22", "close": 45.15, "volume": 6007370.0}, {"date": "2025-05-23", "close": 44.8, "volume": 4990170.0}, {"date": "2025-05-27", "close": 45.85, "volume": 5888086.0}, {"date": "2025-05-28", "close": 45.15, "volume": 5610690.0}, {"date": "2025-05-29", "close": 45.4, "volume": 6036350.0}, {"date": "2025-05-30", "close": 45.55, "volume": 7290618.0}, {"date": "2025-06-02", "close": 45.15, "volume": 6573056.0}, {"date": "2025-06-03", "close": 45.5, "volume": 4697442.0}, {"date": "2025-06-04", "close": 45.35, "volume": 4768058.0}, {"date": "2025-06-05", "close": 45.2, "volume": 4035856.0}, {"date": "2025-06-06", "close": 45.55, "volume": 3119014.0}, {"date": "2025-06-09", "close": 45.9, "volume": 4060218.0}, {"date": "2025-06-10", "close": 46.2, "volume": 4837258.0}, {"date": "2025-06-11", "close": 45.8, "volume": 4822830.0}, {"date": "2025-06-12", "close": 46.2, "volume": 4310130.0}, {"date": "2025-06-13", "close": 45.5, "volume": 4299136.0}, {"date": "2025-06-16", "close": 45.95, "volume": 3783382.0}, {"date": "2025-06-17", "close": 45.35, "volume": 4307010.0}, {"date": "2025-06-18", "close": 45.25, "volume": 5319142.0}, {"date": "2025-06-20", "close": 44.85, "volume": 24825680.0}, {"date": "2025-06-23", "close": 45.35, "volume": 4799956.0}, {"date": "2025-06-24", "close": 45.9, "volume": 4296530.0}, {"date": "2025-06-25", "close": 45.25, "volume": 4676464.0}, {"date": "2025-06-26", "close": 46.05, "volume": 4236184.0}, {"date": "2025-06-27", "close": 45.95, "volume": 4046914.0}, {"date": "2025-06-30", "close": 45.95, "volume": 4788634.0}, {"date": "2025-07-01", "close": 47.35, "volume": 7335642.0}, {"date": "2025-07-02", "close": 48.45, "volume": 4617942.0}, {"date": "2025-07-03", "close": 48.15, "volume": 4064958.0}, {"date": "2025-07-07", "close": 48.4, "volume": 6144882.0}, {"date": "2025-07-08", "close": 49.1, "volume": 6779342.0}, {"date": "2025-07-09", "close": 49.0, "volume": 3852992.0}, {"date": "2025-07-10", "close": 49.15, "volume": 3830330.0}, {"date": "2025-07-11", "close": 48.3, "volume": 2884840.0}, {"date": "2025-07-14", "close": 48.1, "volume": 3025632.0}, {"date": "2025-07-15", "close": 47.2, "volume": 3587262.0}, {"date": "2025-07-16", "close": 47.3, "volume": 2349174.0}, {"date": "2025-07-17", "close": 47.55, "volume": 2886164.0}, {"date": "2025-07-18", "close": 47.7, "volume": 4157226.0}, {"date": "2025-07-21", "close": 47.05, "volume": 2694448.0}, {"date": "2025-07-22", "close": 48.45, "volume": 3314472.0}, {"date": "2025-07-23", "close": 49.05, "volume": 3655148.0}, {"date": "2025-07-24", "close": 48.8, "volume": 3655962.0}, {"date": "2025-07-25", "close": 48.7, "volume": 2979898.0}, {"date": "2025-07-28", "close": 48.15, "volume": 2888860.0}, {"date": "2025-07-29", "close": 48.3, "volume": 5533264.0}, {"date": "2025-07-30", "close": 47.65, "volume": 6578926.0}, {"date": "2025-07-31", "close": 46.75, "volume": 7023042.0}, {"date": "2025-08-01", "close": 46.5, "volume": 4554874.0}, {"date": "2025-08-04", "close": 47.0, "volume": 3449454.0}, {"date": "2025-08-05", "close": 46.9, "volume": 3408670.0}, {"date": "2025-08-06", "close": 47.05, "volume": 5186420.0}, {"date": "2025-08-07", "close": 48.2, "volume": 5545018.0}, {"date": "2025-08-08", "close": 48.35, "volume": 3087566.0}, {"date": "2025-08-11", "close": 48.2, "volume": 3202480.0}, {"date": "2025-08-12", "close": 48.85, "volume": 4129506.0}, {"date": "2025-08-13", "close": 49.7, "volume": 4586466.0}, {"date": "2025-08-14", "close": 43.8, "volume": 18641970.0}, {"date": "2025-08-15", "close": 43.65, "volume": 13111682.0}, {"date": "2025-08-18", "close": 42.4, "volume": 6592194.0}, {"date": "2025-08-19", "close": 42.65, "volume": 6460466.0}, {"date": "2025-08-20", "close": 42.85, "volume": 4035556.0}, {"date": "2025-08-21", "close": 43.25, "volume": 5545474.0}, {"date": "2025-08-22", "close": 43.55, "volume": 4079226.0}, {"date": "2025-08-25", "close": 42.65, "volume": 4179644.0}, {"date": "2025-08-26", "close": 42.25, "volume": 4794634.0}, {"date": "2025-08-27", "close": 42.55, "volume": 3931540.0}, {"date": "2025-08-28", "close": 42.75, "volume": 4219594.0}, {"date": "2025-08-29", "close": 43.15, "volume": 3187622.0}, {"date": "2025-09-02", "close": 42.1, "volume": 4743604.0}, {"date": "2025-09-03", "close": 41.75, "volume": 4117654.0}, {"date": "2025-09-04", "close": 41.75, "volume": 4510064.0}, {"date": "2025-09-05", "close": 41.5, "volume": 4055324.0}, {"date": "2025-09-08", "close": 41.1, "volume": 4091110.0}, {"date": "2025-09-09", "close": 40.95, "volume": 3444382.0}, {"date": "2025-09-10", "close": 41.15, "volume": 3586344.0}, {"date": "2025-09-11", "close": 41.65, "volume": 5086656.0}, {"date": "2025-09-12", "close": 41.4, "volume": 2588596.0}, {"date": "2025-09-15", "close": 41.4, "volume": 4854884.0}, {"date": "2025-09-16", "close": 41.95, "volume": 4960428.0}, {"date": "2025-09-17", "close": 41.4, "volume": 4350116.0}, {"date": "2025-09-18", "close": 41.55, "volume": 3467284.0}, {"date": "2025-09-19", "close": 41.3, "volume": 9587026.0}, {"date": "2025-09-22", "close": 41.25, "volume": 4716214.0}, {"date": "2025-09-23", "close": 40.45, "volume": 6164090.0}, {"date": "2025-09-24", "close": 39.9, "volume": 5840934.0}, {"date": "2025-09-25", "close": 39.85, "volume": 6095438.0}, {"date": "2025-09-26", "close": 40.25, "volume": 3954200.0}, {"date": "2025-09-29", "close": 40.7, "volume": 3597010.0}, {"date": "2025-09-30", "close": 40.9, "volume": 4710956.0}, {"date": "2025-10-01", "close": 40.95, "volume": 3147664.0}, {"date": "2025-10-02", "close": 41.15, "volume": 3221432.0}, {"date": "2025-10-03", "close": 40.9, "volume": 2897988.0}, {"date": "2025-10-06", "close": 40.35, "volume": 2491906.0}, {"date": "2025-10-07", "close": 39.8, "volume": 3106088.0}, {"date": "2025-10-08", "close": 39.85, "volume": 2283268.0}, {"date": "2025-10-09", "close": 39.1, "volume": 3738820.0}, {"date": "2025-10-10", "close": 39.65, "volume": 5128622.0}, {"date": "2025-10-13", "close": 39.9, "volume": 4647764.0}, {"date": "2025-10-14", "close": 40.5, "volume": 4438574.0}, {"date": "2025-10-15", "close": 40.25, "volume": 2926530.0}, {"date": "2025-10-16", "close": 40.7, "volume": 6076508.0}, {"date": "2025-10-17", "close": 40.75, "volume": 3464822.0}, {"date": "2025-10-20", "close": 40.75, "volume": 2298350.0}, {"date": "2025-10-21", "close": 40.7, "volume": 2389128.0}, {"date": "2025-10-22", "close": 40.7, "volume": 3924018.0}, {"date": "2025-10-23", "close": 41.15, "volume": 3546958.0}, {"date": "2025-10-24", "close": 40.7, "volume": 3762836.0}, {"date": "2025-10-27", "close": 41.35, "volume": 4647092.0}, {"date": "2025-10-28", "close": 41.75, "volume": 6984188.0}, {"date": "2025-10-29", "close": 40.0, "volume": 8165306.0}, {"date": "2025-10-30", "close": 39.25, "volume": 7276036.0}, {"date": "2025-10-31", "close": 39.5, "volume": 7728404.0}, {"date": "2025-11-03", "close": 39.3, "volume": 6718832.0}, {"date": "2025-11-04", "close": 39.35, "volume": 6224440.0}, {"date": "2025-11-05", "close": 40.35, "volume": 9408470.0}, {"date": "2025-11-06", "close": 41.1, "volume": 8496624.0}, {"date": "2025-11-07", "close": 41.85, "volume": 5304982.0}, {"date": "2025-11-10", "close": 42.15, "volume": 5274908.0}, {"date": "2025-11-11", "close": 42.3, "volume": 3865100.0}, {"date": "2025-11-12", "close": 42.05, "volume": 3767328.0}, {"date": "2025-11-13", "close": 42.9, "volume": 5768748.0}, {"date": "2025-11-14", "close": 42.4, "volume": 4313670.0}, {"date": "2025-11-17", "close": 42.25, "volume": 4643370.0}, {"date": "2025-11-18", "close": 42.3, "volume": 5396962.0}, {"date": "2025-11-19", "close": 42.1, "volume": 3564158.0}, {"date": "2025-11-20", "close": 41.8, "volume": 3986530.0}, {"date": "2025-11-21", "close": 42.5, "volume": 6196394.0}, {"date": "2025-11-24", "close": 42.35, "volume": 8030494.0}, {"date": "2025-11-25", "close": 42.55, "volume": 7057584.0}, {"date": "2025-11-26", "close": 43.1, "volume": 3700318.0}, {"date": "2025-11-28", "close": 42.6, "volume": 1729835.0}, {"date": "2025-12-01", "close": 42.7, "volume": 3623594.0}, {"date": "2025-12-02", "close": 42.0, "volume": 3944640.0}, {"date": "2025-12-03", "close": 42.3, "volume": 4031220.0}, {"date": "2025-12-04", "close": 41.6, "volume": 3321032.0}, {"date": "2025-12-05", "close": 41.5, "volume": 3380130.0}, {"date": "2025-12-08", "close": 41.25, "volume": 3418696.0}, {"date": "2025-12-09", "close": 40.55, "volume": 3753478.0}, {"date": "2025-12-10", "close": 41.0, "volume": 3754372.0}, {"date": "2025-12-11", "close": 41.65, "volume": 3556976.0}, {"date": "2025-12-12", "close": 41.15, "volume": 3295404.0}, {"date": "2025-12-15", "close": 41.25, "volume": 4468826.0}, {"date": "2025-12-16", "close": 41.6, "volume": 4065290.0}, {"date": "2025-12-17", "close": 41.85, "volume": 3771388.0}, {"date": "2025-12-18", "close": 41.7, "volume": 3617988.0}, {"date": "2025-12-19", "close": 41.45, "volume": 6890412.0}, {"date": "2025-12-22", "close": 41.6, "volume": 3166804.0}, {"date": "2025-12-23", "close": 41.35, "volume": 2801546.0}, {"date": "2025-12-24", "close": 41.3, "volume": 2090042.0}, {"date": "2025-12-26", "close": 41.6, "volume": 1978724.0}, {"date": "2025-12-29", "close": 42.25, "volume": 3110122.0}, {"date": "2025-12-30", "close": 41.95, "volume": 2023372.0}, {"date": "2025-12-31", "close": 41.7, "volume": 1737643.0}, {"date": "2026-01-02", "close": 42.05, "volume": 3119658.0}, {"date": "2026-01-05", "close": 42.3, "volume": 3644288.0}, {"date": "2026-01-06", "close": 42.85, "volume": 3474056.0}, {"date": "2026-01-07", "close": 42.0, "volume": 3989216.0}, {"date": "2026-01-08", "close": 43.35, "volume": 4812442.0}, {"date": "2026-01-09", "close": 43.25, "volume": 3036934.0}, {"date": "2026-01-12", "close": 43.05, "volume": 4042442.0}, {"date": "2026-01-13", "close": 43.75, "volume": 4942072.0}, {"date": "2026-01-14", "close": 44.1, "volume": 2000000.0}, {"date": "2026-01-15", "close": 44.16, "volume": 4352528.0}, {"date": "2026-01-16", "close": 40.94, "volume": 10280630.0}, {"date": "2026-01-20", "close": 41.17, "volume": 9774113.0}, {"date": "2026-01-21", "close": 42.4, "volume": 6211527.0}, {"date": "2026-01-22", "close": 42.77, "volume": 6423955.0}, {"date": "2026-01-23", "close": 44.28, "volume": 15260840.0}, {"date": "2026-01-26", "close": 44.53, "volume": 6198444.0}, {"date": "2026-01-27", "close": 44.72, "volume": 4180861.0}, {"date": "2026-01-28", "close": 44.19, "volume": 5409453.0}, {"date": "2026-01-29", "close": 43.89, "volume": 7816343.0}, {"date": "2026-01-30", "close": 44.25, "volume": 6783036.0}, {"date": "2026-02-02", "close": 43.75, "volume": 7831778.0}, {"date": "2026-02-03", "close": 44.92, "volume": 8940202.0}, {"date": "2026-02-04", "close": 48.56, "volume": 11166790.0}, {"date": "2026-02-05", "close": 46.78, "volume": 9167383.0}, {"date": "2026-02-06", "close": 48.17, "volume": 7185370.0}, {"date": "2026-02-09", "close": 48.41, "volume": 5383233.0}, {"date": "2026-02-10", "close": 48.53, "volume": 4205544.0}, {"date": "2026-02-11", "close": 50.09, "volume": 10153090.0}, {"date": "2026-02-12", "close": 49.74, "volume": 6944655.0}, {"date": "2026-02-13", "close": 50.09, "volume": 5652368.0}, {"date": "2026-02-17", "close": 49.56, "volume": 5065404.0}, {"date": "2026-02-18", "close": 49.59, "volume": 4199782.0}, {"date": "2026-02-19", "close": 49.53, "volume": 4013624.0}, {"date": "2026-02-20", "close": 50.49, "volume": 6470697.0}, {"date": "2026-02-23", "close": 50.58, "volume": 3815172.0}, {"date": "2026-02-24", "close": 50.18, "volume": 4409620.0}, {"date": "2026-02-25", "close": 48.82, "volume": 4763317.0}, {"date": "2026-02-26", "close": 48.24, "volume": 3624931.0}, {"date": "2026-02-27", "close": 48.43, "volume": 5734774.0}, {"date": "2026-03-02", "close": 48.15, "volume": 3826183.0}, {"date": "2026-03-03", "close": 47.17, "volume": 4581600.0}, {"date": "2026-03-04", "close": 45.88, "volume": 4476792.0}, {"date": "2026-03-05", "close": 43.69, "volume": 6208991.0}, {"date": "2026-03-06", "close": 43.28, "volume": 5959857.0}, {"date": "2026-03-09", "close": 42.3, "volume": 8028459.0}, {"date": "2026-03-10", "close": 42.1, "volume": 4559782.0}, {"date": "2026-03-11", "close": 42.5, "volume": 4241322.0}, {"date": "2026-03-12", "close": 40.33, "volume": 7868426.0}, {"date": "2026-03-13", "close": 40.57, "volume": 4624486.0}, {"date": "2026-03-16", "close": 40.6, "volume": 3802137.0}, {"date": "2026-03-17", "close": 40.71, "volume": 3590566.0}, {"date": "2026-03-18", "close": 39.85, "volume": 4848052.0}, {"date": "2026-03-19", "close": 38.69, "volume": 6701060.0}, {"date": "2026-03-20", "close": 38.28, "volume": 46524340.0}, {"date": "2026-03-23", "close": 39.36, "volume": 7656663.0}, {"date": "2026-03-24", "close": 39.13, "volume": 5367245.0}, {"date": "2026-03-25", "close": 40.55, "volume": 5797695.0}, {"date": "2026-03-26", "close": 39.87, "volume": 3866634.0}, {"date": "2026-03-27", "close": 38.62, "volume": 5557455.0}, {"date": "2026-03-30", "close": 38.11, "volume": 7514821.0}, {"date": "2026-03-31", "close": 39.75, "volume": 7471106.0}, {"date": "2026-04-01", "close": 40.7, "volume": 6813815.0}, {"date": "2026-04-02", "close": 39.93, "volume": 3890899.0}, {"date": "2026-04-06", "close": 39.81, "volume": 3054209.0}, {"date": "2026-04-07", "close": 39.04, "volume": 3730024.0}, {"date": "2026-04-08", "close": 42.37, "volume": 5337677.0}, {"date": "2026-04-09", "close": 41.76, "volume": 3853551.0}, {"date": "2026-04-10", "close": 41.16, "volume": 3218448.0}, {"date": "2026-04-13", "close": 40.96, "volume": 2790538.0}, {"date": "2026-04-14", "close": 41.01, "volume": 3527484.0}, {"date": "2026-04-15", "close": 40.6, "volume": 3959303.0}, {"date": "2026-04-16", "close": 40.18, "volume": 3669539.0}, {"date": "2026-04-17", "close": 41.94, "volume": 5527622.0}, {"date": "2026-04-20", "close": 41.65, "volume": 3407242.0}, {"date": "2026-04-21", "close": 41.1, "volume": 3538584.0}, {"date": "2026-04-22", "close": 40.27, "volume": 3012265.0}, {"date": "2026-04-23", "close": 39.64, "volume": 3864329.0}, {"date": "2026-04-24", "close": 38.95, "volume": 3662037.0}, {"date": "2026-04-27", "close": 39.05, "volume": 3116627.0}, {"date": "2026-04-28", "close": 38.54, "volume": 4427800.0}, {"date": "2026-04-29", "close": 37.35, "volume": 4726678.0}, {"date": "2026-04-30", "close": 38.04, "volume": 5662642.0}, {"date": "2026-05-01", "close": 37.75, "volume": 3806253.0}, {"date": "2026-05-04", "close": 36.91, "volume": 5776002.0}, {"date": "2026-05-05", "close": 37.64, "volume": 5351661.0}, {"date": "2026-05-06", "close": 40.21, "volume": 7415888.0}, {"date": "2026-05-07", "close": 39.92, "volume": 5052830.0}, {"date": "2026-05-08", "close": 39.93, "volume": 3838073.0}, {"date": "2026-05-11", "close": 40.2, "volume": 5147467.0}, {"date": "2026-05-12", "close": 39.22, "volume": 4020955.0}, {"date": "2026-05-13", "close": 39.1, "volume": 3425352.0}, {"date": "2026-05-14", "close": 38.59, "volume": 3149323.0}, {"date": "2026-05-15", "close": 36.69, "volume": 4901982.0}, {"date": "2026-05-18", "close": 37.49, "volume": 3877152.0}, {"date": "2026-05-19", "close": 36.69, "volume": 3794819.0}, {"date": "2026-05-20", "close": 38.09, "volume": 5490530.0}, {"date": "2026-05-21", "close": 38.5, "volume": 3501751.0}, {"date": "2026-05-22", "close": 38.38, "volume": 2881126.0}, {"date": "2026-05-26", "close": 38.95, "volume": 3061254.0}, {"date": "2026-05-27", "close": 39.67, "volume": 4075551.0}, {"date": "2026-05-28", "close": 39.25, "volume": 3518199.0}, {"date": "2026-05-29", "close": 38.82, "volume": 6510864.0}, {"date": "2026-06-01", "close": 37.73, "volume": 3750536.0}, {"date": "2026-06-02", "close": 38.41, "volume": 3539544.0}, {"date": "2026-06-03", "close": 37.88, "volume": 3687363.0}, {"date": "2026-06-04", "close": 37.64, "volume": 3034941.0}, {"date": "2026-06-05", "close": 38.13, "volume": 3389192.0}, {"date": "2026-06-08", "close": 37.82, "volume": 2671153.0}, {"date": "2026-06-09", "close": 38.83, "volume": 3614828.0}, {"date": "2026-06-10", "close": 38.17, "volume": 2967722.0}, {"date": "2026-06-11", "close": 39.92, "volume": 4164104.0}, {"date": "2026-06-12", "close": 40.6, "volume": 2976167.0}, {"date": "2026-06-15", "close": 41.11, "volume": 3393807.0}, {"date": "2026-06-16", "close": 41.42, "volume": 3101040.0}, {"date": "2026-06-17", "close": 40.77, "volume": 4064484.0}, {"date": "2026-06-18", "close": 41.08, "volume": 6421336.0}, {"date": "2026-06-22", "close": 40.68, "volume": 3774161.0}, {"date": "2026-06-23", "close": 40.43, "volume": 2425056.0}, {"date": "2026-06-24", "close": 41.71, "volume": 3313266.0}, {"date": "2026-06-25", "close": 42.86, "volume": 3416855.0}, {"date": "2026-06-26", "close": 43.03, "volume": 3286411.0}, {"date": "2026-06-29", "close": 42.94, "volume": 2890302.0}, {"date": "2026-06-30", "close": 43.35, "volume": 3907081.0}, {"date": "2026-07-01", "close": 43.64, "volume": 3364926.0}, {"date": "2026-07-02", "close": 45.0, "volume": 3743852.0}, {"date": "2026-07-06", "close": 44.62, "volume": 3107309.0}, {"date": "2026-07-07", "close": 44.45, "volume": 2740292.0}, {"date": "2026-07-08", "close": 41.95, "volume": 3818203.0}, {"date": "2026-07-09", "close": 42.7, "volume": 2485511.0}, {"date": "2026-07-10", "close": 43.18, "volume": 2267385.0}, {"date": "2026-07-13", "close": 42.43, "volume": 2552716.0}, {"date": "2026-07-14", "close": 42.78, "volume": 2907437.0}, {"date": "2026-07-15", "close": 43.4, "volume": 3442559.0}, {"date": "2026-07-16", "close": 44.84, "volume": 2480764.0}, {"date": "2026-07-17", "close": 43.94, "volume": 6168116.0}, {"date": "2026-07-20", "close": 43.23, "volume": 3227854.0}, {"date": "2026-07-21", "close": 43.44, "volume": 2142789.0}, {"date": "2026-07-22", "close": 43.21, "volume": 3814990.0}, {"date": "2026-07-23", "close": 42.63, "volume": 3487870.0}, {"date": "2026-07-24", "close": 44.54, "volume": 3827236.0}, {"date": "2026-07-27", "close": 45.24, "volume": 3673787.0}, {"date": "2026-07-28", "close": 46.69, "volume": 4594910.0}, {"date": "2026-07-29", "close": 45.84, "volume": 4274371.0}, {"date": "2026-07-30", "close": 45.15, "volume": 3395496.0}, {"date": "2026-07-31", "close": 44.88, "volume": 8643428.0}, {"date": "2026-08-03", "close": 46.02, "volume": 3596474.0}, {"date": "2026-08-04", "close": 47.14, "volume": 2910737.0}, {"date": "2026-08-05", "close": 47.75, "volume": 3447884.0}, {"date": "2026-08-06", "close": 47.06, "volume": 3259772.0}, {"date": "2026-08-07", "close": 47.86, "volume": 2209184.0}], "refreshing": true}