{"ticker": "APOG", "overview": {"cik": "6845", "ticker": "APOG", "name": "APOGEE ENTERPRISES, INC.", "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "sic": "3231", "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007509", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007508", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007507", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007351", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007339", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-06", "title": "Quarterly report", "accession": "0000006845-26-000103", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000006845-26-000100", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001799209-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001331748-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001215540-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001692983-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0000006845-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001859511-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "FORM 3", "accession": "0001859511-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0000006845-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000006845-26-000087", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-20", "title": "Employee share plan", "accession": "0000006845-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001663507-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001429897-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001488151-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001429897-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001488151-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000006845-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000947", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0002142755-26-000004", "price_sensitive": false}]}, "description": "APOGEE ENTERPRISES, INC. trades as APOG on the NASDAQ and is registered in the United States, classified under Glass Products, Made of Purchased Glass (SIC 3231). Privy Trades holds 302 insider filings for the company, from April 2020 to October 2026. Across those, 11 insiders disclosed 2 open-market purchases totalling $554.37K against 24 sales totalling $8.04M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 554373.6399999999, "sell_n": 24, "sell_sum": 8035629.4217, "net": -7481255.7817, "insiders": 11, "first_date": "2020-04-14", "last_date": "2026-10-27"}, "metrics": {"ticker": "APOG", "has_prices": true, "as_of": "2026-08-07", "last": 43.52, "prev_close": 43.13, "change": 0.39000000000000057, "change_pct": 0.009042429863204278, "session_volume": 133937.0, "vwap_5": 42.779359146110615, "vwap_20": 40.62443908601322, "vwap_60": 40.69291040904756, "vwap_250": 38.35956443189371, "high_52w": 48.92, "low_52w": 31.73, "avg_volume_20": 190893.35, "sessions": 400, "market_cap": {"value": 908188154.8800001, "shares": 20868294.0, "as_of": "2026-06-25", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100121-26-001075", "src": "13DG", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Apogee Enterprises, Inc.", "who_key": "APOGEE ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "APOGEE ENTERPRISES, INC. moves to a 4.09% passive stake in APOG", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/0002100121-26-001075-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "0002085067-26-000010", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Matthew Sean Christian", "who_key": "Christian Matthew Sean", "role": "President, Architectural Serv", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 53928.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "President trims $54K of APOG", "source_url": "https://www.sec.gov/Archives/edgar/data/2085067/000208506726000010/0002085067-26-000010-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9576}, {"id": "0001663507-26-000015", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Patricia K. Wagner", "who_key": "Wagner Patricia K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Director files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1663507/000166350726000015/0001663507-26-000015-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "13DG-0002100121-26-000947", "src": "13DG", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Apogee Enterprises, Inc.", "who_key": "APOGEE ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "APOGEE ENTERPRISES, INC. moves to a 5.67% passive stake in APOG", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/0002100121-26-000947-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0002142755-26-000004", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Christopher Willliam Ede", "who_key": "Ede Christopher Willliam", "role": "President, Architectural Glass", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 402475.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "President files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000214275526000004/0002142755-26-000004-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172296}, {"id": "0001331748-26-000010", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Donald A. Nolan", "who_key": "Nolan Donald A", "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": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "CEO files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000133174826000010/0001331748-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001215540-26-000008", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Mark A. Pompa", "who_key": "POMPA MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Director files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000121554026000008/0001215540-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001799209-26-000008", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Elizabeth Murphy Lilly", "who_key": "Lilly Elizabeth Murphy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Director files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000179920926000008/0001799209-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001692983-26-000008", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Christina M. Alvord", "who_key": "Alvord Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Director files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000169298326000008/0001692983-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000354204-26-000818", "src": "13DG", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Apogee Enterprises, Inc.", "who_key": "APOGEE ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "APOGEE ENTERPRISES, INC. takes a 5.5% passive stake in APOG", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/0000354204-26-000818-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001799209-26-000006", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Elizabeth Murphy Lilly", "who_key": "Lilly Elizabeth Murphy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Director files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000179920926000006/0001799209-26-000006-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0001215540-26-000006", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Mark A. Pompa", "who_key": "POMPA MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Director files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000121554026000006/0001215540-26-000006-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0001692983-26-000006", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Christina M. Alvord", "who_key": "Alvord Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Director files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000169298326000006/0001692983-26-000006-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0001663507-26-000008", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Patricia K. Wagner", "who_key": "Wagner Patricia K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 115012.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Director files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000166350726000008/0001663507-26-000008-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0001436496-26-000004", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Herbert K. Parker", "who_key": "Parker Herbert K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 115012.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Director files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000143649626000004/0001436496-26-000004-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0002117923-26-000008", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Bryan Alan Welp", "who_key": "Welp Bryan Alan", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6552.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Insider files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000211792326000008/0002117923-26-000008-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0001741720-26-000006", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Brent C. Jewell", "who_key": "Jewell Brent C", "role": "President, Architectural Glass", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 102138.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "President files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000174172026000006/0001741720-26-000006-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0001869972-26-000006", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Troy R. Johnson", "who_key": "Johnson Troy R", "role": "Pres, Architectural Metals", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 89944.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Insider files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000186997226000006/0001869972-26-000006-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0001820707-26-000007", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Veena M. Lakkundi", "who_key": "Lakkundi Veena M", "role": "Pres, Performance Surfaces", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 47538.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Insider files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000182070726000007/0001820707-26-000007-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0002085067-26-000008", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Matthew Sean Christian", "who_key": "Christian Matthew Sean", "role": "President, Architectural Serv", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25771.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "President files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000208506726000008/0002085067-26-000008-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0001520126-26-000011", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Mark Richard Augdahl", "who_key": "Augdahl Mark Richard", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72072.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "CFO files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000152012626000011/0001520126-26-000011-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100119-26-000138", "src": "13DG", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Apogee Enterprises, Inc.", "who_key": "APOGEE ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "APOGEE ENTERPRISES, INC. crosses 5% of APOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/0002100119-26-000138-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0002100121-26-000129", "src": "13DG", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Apogee Enterprises, Inc.", "who_key": "APOGEE ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "APOGEE ENTERPRISES, INC. crosses 5% of APOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/0002100121-26-000129-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "13DG-0002012383-26-001478", "src": "13DG", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Apogee Enterprises, Inc.", "who_key": "APOGEE ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "APOGEE ENTERPRISES, INC. adjusts its stake in APOG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/0002012383-26-001478-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277416}, {"id": "0002117923-26-000006", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Bryan Alan Welp", "who_key": "Welp Bryan Alan", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 200015.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Insider files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000211792326000006/0002117923-26-000006-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280296}, {"id": "0001520126-26-000009", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Mark Richard Augdahl", "who_key": "Augdahl Mark Richard", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 459797.6099999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "CFO files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000152012626000009/0001520126-26-000009-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280296}, {"id": "0002085067-26-000006", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Matthew Sean Christian", "who_key": "Christian Matthew Sean", "role": "President, Architectural Serv", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 235095.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "President files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000208506726000006/0002085067-26-000006-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280296}, {"id": "0000006845-26-000025", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Veena M. Lakkundi", "who_key": "Lakkundi Veena M", "role": "Pres, Performance Surfaces", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 339909.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Insider files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684526000025/0000006845-26-000025-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280296}, {"id": "0001869972-26-000004", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Troy R. Johnson", "who_key": "Johnson Troy R", "role": "Pres, Architectural Metals", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 435429.72000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Insider files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000186997226000004/0001869972-26-000004-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280296}, {"id": "0001741720-26-000004", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Brent C. Jewell", "who_key": "Jewell Brent C", "role": "President, Architectural Glass", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 422412.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "President files routine paperwork on APOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000174172026000004/0001741720-26-000004-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280296}], "recent_buys": [{"id": "0001209191-23-024981", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Mark Richard Augdahl", "who_key": "Augdahl Mark Richard", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55694.5, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "CFO buys $56K of APOG", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919123024981/0001209191-23-024981-index.htm", "trade_date": "2023-04-12", "timestamp": "2023-04-12", "mins": 1872936}, {"id": "0000006845-24-000184", "src": "INSIDERS", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Lloyd Emerson Johnson", "who_key": "Johnson Lloyd Emerson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 498679.13999999996, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "Director buys $499K of APOG", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000184/0000006845-24-000184-index.htm", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446856}], "institutional": [{"id": "13DG-0002100121-26-001075", "src": "13DG", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Apogee Enterprises, Inc.", "who_key": "APOGEE ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "APOGEE ENTERPRISES, INC. moves to a 4.09% passive stake in APOG", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/0002100121-26-001075-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0002100121-26-000947", "src": "13DG", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Apogee Enterprises, Inc.", "who_key": "APOGEE ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "APOGEE ENTERPRISES, INC. moves to a 5.67% passive stake in APOG", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/0002100121-26-000947-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0000354204-26-000818", "src": "13DG", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Apogee Enterprises, Inc.", "who_key": "APOGEE ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "APOGEE ENTERPRISES, INC. takes a 5.5% passive stake in APOG", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/0000354204-26-000818-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0002100119-26-000138", "src": "13DG", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Apogee Enterprises, Inc.", "who_key": "APOGEE ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "APOGEE ENTERPRISES, INC. crosses 5% of APOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/0002100119-26-000138-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0002100121-26-000129", "src": "13DG", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Apogee Enterprises, Inc.", "who_key": "APOGEE ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "APOGEE ENTERPRISES, INC. crosses 5% of APOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/0002100121-26-000129-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "13DG-0002012383-26-001478", "src": "13DG", "ticker": "APOG", "cik": "6845", "company": "APOGEE ENTERPRISES, INC.", "company_raw": "APOGEE ENTERPRISES, INC.", "who": "Apogee Enterprises, Inc.", "who_key": "APOGEE ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Glass Products, Made of Purchased Glass", "country": "United States", "headline": "APOGEE ENTERPRISES, INC. adjusts its stake in APOG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/6845/0002012383-26-001478-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277416}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Apogee Enterprises, Inc. - Common Stock", "new_value": "APOGEE ENTERPRISES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000006845", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000006845", "applied": 1, "detected_at": "2026-09-10T10:04:57.260734"}]}, "key_people": [{"who": "Lloyd Emerson Johnson", "who_key": "Johnson Lloyd Emerson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 498679.13999999996, "sold": 1515120.0, "net": -1016440.8600000001, "trades": 2, "top_score": 47.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1515120.0, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000128/0000006845-24-000128-index.htm"}, {"action": "BUY", "amount": 498679.13999999996, "date": "2020-04-14", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000184/0000006845-24-000184-index.htm"}], "latest": {"action": "SELL", "amount": 1515120.0, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000128/0000006845-24-000128-index.htm"}}, {"who": "Herbert K. Parker", "who_key": "Parker Herbert K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1472532.4, "net": -1472532.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 949184.8, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000079/0000006845-24-000079-index.htm"}, {"action": "SELL", "amount": 523347.6, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919122054076/0001209191-22-054076-index.htm"}], "latest": {"action": "SELL", "amount": 949184.8, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000079/0000006845-24-000079-index.htm"}}, {"who": "Brent C. Jewell", "who_key": "Jewell Brent C", "role": "President, Architectural Glass", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1391399.44, "net": -1391399.44, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 321700.0, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000224/0000006845-24-000224-index.htm"}, {"action": "SELL", "amount": 463425.0, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000092/0000006845-24-000092-index.htm"}, {"action": "SELL", "amount": 158340.0, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919123042255/0001209191-23-042255-index.htm"}, {"action": "SELL", "amount": 204120.0, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919123002941/0001209191-23-002941-index.htm"}, {"action": "SELL", "amount": 49736.44, "date": "2022-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919122041952/0001209191-22-041952-index.htm"}, {"action": "SELL", "amount": 122150.0, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919122003971/0001209191-22-003971-index.htm"}, {"action": "SELL", "amount": 71928.0, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919121057887/0001209191-21-057887-index.htm"}], "latest": {"action": "SELL", "amount": 321700.0, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000224/0000006845-24-000224-index.htm"}}, {"who": "Troy R. Johnson", "who_key": "Johnson Troy R", "role": "Pres, Architectural Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 732720.0, "net": -732720.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 732720.0, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000077/0000006845-24-000077-index.htm"}], "latest": {"action": "SELL", "amount": 732720.0, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000077/0000006845-24-000077-index.htm"}}, {"who": "Curtis John Dobler", "who_key": "Dobler Curtis John", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 728580.2000000001, "net": -728580.2000000001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 222353.16, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000130/0000006845-24-000130-index.htm"}, {"action": "SELL", "amount": 229566.62, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000073/0000006845-24-000073-index.htm"}, {"action": "SELL", "amount": 101677.77, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919123051069/0001209191-23-051069-index.htm"}, {"action": "SELL", "amount": 174982.65000000002, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919123043034/0001209191-23-043034-index.htm"}], "latest": {"action": "SELL", "amount": 222353.16, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000130/0000006845-24-000130-index.htm"}}, {"who": "Jane Marie Boyce", "who_key": "Boyce Jane Marie", "role": "President, Large Scale Optical", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 687590.0, "net": -687590.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 687590.0, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919123042873/0001209191-23-042873-index.htm"}], "latest": {"action": "SELL", "amount": 687590.0, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919123042873/0001209191-23-042873-index.htm"}}, {"who": "Ty R. Silberhorn", "who_key": "Silberhorn Ty R", "role": "Chief Executive Officer & Pres, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 673844.9, "net": -673844.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 673844.9, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000133/0000006845-24-000133-index.htm"}], "latest": {"action": "SELL", "amount": 673844.9, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000000684524000133/0000006845-24-000133-index.htm"}}, {"who": "Gary Robert Johnson", "who_key": "JOHNSON GARY ROBERT", "role": "Treasurer & Sr Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 400589.4817, "net": -400589.4817, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 61018.439999999995, "date": "2023-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919123025541/0001209191-23-025541-index.htm"}, {"action": "SELL", "amount": 87480.0, "date": "2022-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919122043461/0001209191-22-043461-index.htm"}, {"action": "SELL", "amount": 22419.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919121063397/0001209191-21-063397-index.htm"}, {"action": "SELL", "amount": 229672.0417, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919121062619/0001209191-21-062619-index.htm"}], "latest": {"action": "SELL", "amount": 61018.439999999995, "date": "2023-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6845/000120919123025541/0001209191-23-025541-index.htm"}}], "activity": [{"date": "2026-10-27", "net": -53928.0}], "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007509", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007508", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007507", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007351", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007339", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-06", "title": "Quarterly report", "accession": "0000006845-26-000103", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000006845-26-000100", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001799209-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001331748-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001215540-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001692983-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0000006845-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001859511-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "FORM 3", "accession": "0001859511-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0000006845-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000006845-26-000087", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-20", "title": "Employee share plan", "accession": "0000006845-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001663507-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001429897-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001488151-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001429897-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001488151-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000006845-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000947", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0002142755-26-000004", "price_sensitive": false}], "performance": {"ticker": "APOG", "has_prices": true, "summary": {"n": 2, "avg": 0.6854565668021902, "win_rate": 1.0, "best": 1.328517924023542, "worst": 0.0423952095808384, "as_of": "2026-08-07"}, "buys": [{"who": "Augdahl Mark Richard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Interim CFO", "amount": 55694.5, "date": "2023-04-12", "score": 46.3, "ref_price": 41.75, "return": 0.0423952095808384}, {"who": "Johnson Lloyd Emerson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498679.13999999996, "date": "2020-04-14", "score": 47.4, "ref_price": 18.69, "return": 1.328517924023542}]}, "price_series": [{"date": "2016-08-08", "close": 47.3, "volume": 132505.0}, {"date": "2016-08-09", "close": 47.05, "volume": 109135.0}, {"date": "2016-08-10", "close": 46.93, "volume": 154128.0}, {"date": "2016-08-11", "close": 46.93, "volume": 119066.0}, {"date": "2016-08-12", "close": 46.88, "volume": 77917.0}, {"date": "2016-08-15", "close": 47.43, "volume": 133370.0}, {"date": "2016-08-16", "close": 46.46, "volume": 149019.0}, {"date": "2016-08-17", "close": 46.97, "volume": 267978.0}, {"date": "2016-08-18", "close": 47.35, "volume": 135246.0}, {"date": "2016-08-19", "close": 48.11, "volume": 198697.0}, {"date": "2016-08-22", "close": 48.53, "volume": 130658.0}, {"date": "2016-08-23", "close": 48.88, "volume": 115581.0}, {"date": "2016-08-24", "close": 48.31, "volume": 130049.0}, {"date": "2016-08-25", "close": 48.39, "volume": 164160.0}, {"date": "2016-08-26", "close": 47.97, "volume": 191467.0}, {"date": "2016-08-29", "close": 49.02, "volume": 149707.0}, {"date": "2016-08-30", "close": 49.17, "volume": 227510.0}, {"date": "2016-08-31", "close": 48.4, "volume": 167089.0}, {"date": "2016-09-01", "close": 47.81, "volume": 387664.0}, {"date": "2016-09-02", "close": 48.49, "volume": 139046.0}, {"date": "2016-09-06", "close": 48.3, "volume": 120819.0}, {"date": "2016-09-07", "close": 48.53, "volume": 150219.0}, {"date": "2016-09-08", "close": 48.19, "volume": 124999.0}, {"date": "2016-09-09", "close": 45.11, "volume": 278291.0}, {"date": "2016-09-12", "close": 45.9, "volume": 205596.0}, {"date": "2016-09-13", "close": 44.46, "volume": 432790.0}, {"date": "2016-09-14", "close": 46.11, "volume": 516769.0}, {"date": "2016-09-15", "close": 43.28, "volume": 2494387.0}, {"date": "2016-09-16", "close": 44.32, "volume": 875299.0}, {"date": "2016-09-19", "close": 44.49, "volume": 321336.0}, {"date": "2016-09-20", "close": 43.805, "volume": 365784.0}, {"date": "2016-09-21", "close": 44.07, "volume": 310635.0}, {"date": "2016-09-22", "close": 44.25, "volume": 380450.0}, {"date": "2016-09-23", "close": 44.14, "volume": 223403.0}, {"date": "2016-09-26", "close": 43.77, "volume": 267236.0}, {"date": "2016-09-27", "close": 43.85, "volume": 275638.0}, {"date": "2016-09-28", "close": 44.15, "volume": 215172.0}, {"date": "2016-09-29", "close": 44.34, "volume": 259426.0}, {"date": "2016-09-30", "close": 44.69, "volume": 313361.0}, {"date": "2016-10-03", "close": 44.98, "volume": 238183.0}, {"date": "2016-10-04", "close": 45.28, "volume": 193395.0}, {"date": "2016-10-05", "close": 45.51, "volume": 156429.0}, {"date": "2016-10-06", "close": 46.69, "volume": 216102.0}, {"date": "2016-10-07", "close": 45.47, "volume": 227284.0}, {"date": "2016-10-10", "close": 45.94, "volume": 99825.0}, {"date": "2016-10-11", "close": 44.67, "volume": 154370.0}, {"date": "2016-10-12", "close": 44.49, "volume": 345762.0}, {"date": "2016-10-13", "close": 43.91, "volume": 138515.0}, {"date": "2016-10-14", "close": 43.9, "volume": 114720.0}, {"date": "2016-10-17", "close": 44.0, "volume": 158292.0}, {"date": "2016-10-18", "close": 43.29, "volume": 241505.0}, {"date": "2016-10-19", "close": 43.05, "volume": 256326.0}, {"date": "2016-10-20", "close": 42.4, "volume": 241060.0}, {"date": "2016-10-21", "close": 41.17, "volume": 286305.0}, {"date": "2016-10-24", "close": 41.55, "volume": 173301.0}, {"date": "2016-10-25", "close": 40.45, "volume": 194547.0}, {"date": "2016-10-26", "close": 40.4, "volume": 362221.0}, {"date": "2016-10-27", "close": 40.4, "volume": 153945.0}, {"date": "2016-10-28", "close": 40.37, "volume": 185343.0}, {"date": "2016-10-31", "close": 40.75, "volume": 264206.0}, {"date": "2016-11-01", "close": 40.07, "volume": 185956.0}, {"date": "2016-11-02", "close": 40.25, "volume": 240198.0}, {"date": "2016-11-03", "close": 39.96, "volume": 134594.0}, {"date": "2016-11-04", "close": 40.8, "volume": 199831.0}, {"date": "2016-11-07", "close": 41.74, "volume": 179253.0}, {"date": "2016-11-08", "close": 41.69, "volume": 123916.0}, {"date": "2016-11-09", "close": 43.16, "volume": 502523.0}, {"date": "2016-11-10", "close": 45.75, "volume": 413811.0}, {"date": "2016-11-11", "close": 45.93, "volume": 393201.0}, {"date": "2016-11-14", "close": 46.37, "volume": 309217.0}, {"date": "2016-11-15", "close": 46.23, "volume": 223950.0}, {"date": "2016-11-16", "close": 46.06, "volume": 200854.0}, {"date": "2016-11-17", "close": 46.9, "volume": 253904.0}, {"date": "2016-11-18", "close": 46.98, "volume": 184081.0}, {"date": "2016-11-21", "close": 47.05, "volume": 244988.0}, {"date": "2016-11-22", "close": 47.69, "volume": 249730.0}, {"date": "2016-11-23", "close": 47.93, "volume": 128250.0}, {"date": "2016-11-25", "close": 48.42, "volume": 64208.0}, {"date": "2016-11-28", "close": 47.64, "volume": 256959.0}, {"date": "2016-11-29", "close": 47.76, "volume": 234759.0}, {"date": "2016-11-30", "close": 47.7, "volume": 128658.0}, {"date": "2016-12-01", "close": 48.07, "volume": 246354.0}, {"date": "2016-12-02", "close": 47.87, "volume": 167939.0}, {"date": "2016-12-05", "close": 48.9, "volume": 166632.0}, {"date": "2016-12-06", "close": 49.44, "volume": 212414.0}, {"date": "2016-12-07", "close": 49.29, "volume": 182702.0}, {"date": "2016-12-08", "close": 50.04, "volume": 181194.0}, {"date": "2016-12-09", "close": 50.82, "volume": 308098.0}, {"date": "2016-12-12", "close": 48.64, "volume": 405541.0}, {"date": "2016-12-13", "close": 47.77, "volume": 475381.0}, {"date": "2016-12-14", "close": 48.73, "volume": 594703.0}, {"date": "2016-12-15", "close": 48.51, "volume": 929883.0}, {"date": "2016-12-16", "close": 50.0, "volume": 886982.0}, {"date": "2016-12-19", "close": 50.1, "volume": 472984.0}, {"date": "2016-12-20", "close": 51.7, "volume": 288704.0}, {"date": "2016-12-21", "close": 53.77, "volume": 504678.0}, {"date": "2016-12-22", "close": 53.48, "volume": 352024.0}, {"date": "2016-12-23", "close": 53.78, "volume": 258595.0}, {"date": "2016-12-27", "close": 53.63, "volume": 226335.0}, {"date": "2016-12-28", "close": 53.46, "volume": 352424.0}, {"date": "2016-12-29", "close": 53.59, "volume": 147809.0}, {"date": "2016-12-30", "close": 53.56, "volume": 190257.0}, {"date": "2017-01-03", "close": 55.07, "volume": 501581.0}, {"date": "2017-01-04", "close": 55.7, "volume": 363951.0}, {"date": "2017-01-05", "close": 54.67, "volume": 479614.0}, {"date": "2017-01-06", "close": 54.21, "volume": 363246.0}, {"date": "2017-01-09", "close": 53.97, "volume": 224725.0}, {"date": "2017-01-10", "close": 54.47, "volume": 173373.0}, {"date": "2017-01-11", "close": 55.67, "volume": 274477.0}, {"date": "2017-01-12", "close": 55.5, "volume": 210918.0}, {"date": "2017-01-13", "close": 56.03, "volume": 288986.0}, {"date": "2017-01-17", "close": 55.56, "volume": 236832.0}, {"date": "2017-01-18", "close": 56.71, "volume": 252803.0}, {"date": "2017-01-19", "close": 56.67, "volume": 313892.0}, {"date": "2017-01-20", "close": 56.63, "volume": 201212.0}, {"date": "2017-01-23", "close": 56.72, "volume": 157315.0}, {"date": "2017-01-24", "close": 57.47, "volume": 183758.0}, {"date": "2017-01-25", "close": 57.75, "volume": 151608.0}, {"date": "2017-01-26", "close": 58.61, "volume": 341756.0}, {"date": "2017-01-27", "close": 57.49, "volume": 295632.0}, {"date": "2017-01-30", "close": 56.69, "volume": 178700.0}, {"date": "2017-01-31", "close": 57.08, "volume": 183099.0}, {"date": "2017-02-01", "close": 57.21, "volume": 159585.0}, {"date": "2017-02-02", "close": 56.88, "volume": 142609.0}, {"date": "2017-02-03", "close": 57.8, "volume": 138318.0}, {"date": "2017-02-06", "close": 57.92, "volume": 158644.0}, {"date": "2017-02-07", "close": 57.7, "volume": 219429.0}, {"date": "2017-02-08", "close": 57.3, "volume": 215440.0}, {"date": "2017-02-09", "close": 58.0, "volume": 121449.0}, {"date": "2017-02-10", "close": 58.41, "volume": 135725.0}, {"date": "2017-02-13", "close": 59.1, "volume": 192591.0}, {"date": "2017-02-14", "close": 59.17, "volume": 187734.0}, {"date": "2017-02-15", "close": 59.17, "volume": 195829.0}, {"date": "2017-02-16", "close": 58.82, "volume": 478319.0}, {"date": "2017-02-17", "close": 58.03, "volume": 220297.0}, {"date": "2017-02-21", "close": 58.22, "volume": 303970.0}, {"date": "2017-02-22", "close": 58.53, "volume": 182033.0}, {"date": "2017-02-23", "close": 57.89, "volume": 193930.0}, {"date": "2017-02-24", "close": 58.03, "volume": 246624.0}, {"date": "2017-02-27", "close": 58.54, "volume": 305353.0}, {"date": "2017-02-28", "close": 57.18, "volume": 269629.0}, {"date": "2017-03-01", "close": 59.375, "volume": 428364.0}, {"date": "2017-03-02", "close": 58.14, "volume": 197725.0}, {"date": "2017-03-03", "close": 58.19, "volume": 156252.0}, {"date": "2017-03-06", "close": 57.57, "volume": 146431.0}, {"date": "2017-03-07", "close": 56.6, "volume": 165262.0}, {"date": "2017-03-08", "close": 55.89, "volume": 230779.0}, {"date": "2017-03-09", "close": 55.73, "volume": 184915.0}, {"date": "2017-03-10", "close": 56.95, "volume": 166154.0}, {"date": "2017-03-13", "close": 57.35, "volume": 80746.0}, {"date": "2017-03-14", "close": 57.11, "volume": 95596.0}, {"date": "2017-03-15", "close": 58.02, "volume": 105447.0}, {"date": "2017-03-16", "close": 57.72, "volume": 113759.0}, {"date": "2017-03-17", "close": 59.4, "volume": 311531.0}, {"date": "2017-03-20", "close": 58.22, "volume": 125048.0}, {"date": "2017-03-21", "close": 56.85, "volume": 142946.0}, {"date": "2017-03-22", "close": 56.71, "volume": 200162.0}, {"date": "2017-03-23", "close": 57.22, "volume": 125046.0}, {"date": "2017-03-24", "close": 56.94, "volume": 155937.0}, {"date": "2017-03-27", "close": 56.79, "volume": 178672.0}, {"date": "2017-03-28", "close": 57.98, "volume": 156544.0}, {"date": "2017-03-29", "close": 58.61, "volume": 113393.0}, {"date": "2017-03-30", "close": 59.26, "volume": 129828.0}, {"date": "2017-03-31", "close": 59.61, "volume": 225858.0}, {"date": "2017-04-03", "close": 58.3, "volume": 157984.0}, {"date": "2017-04-04", "close": 58.33, "volume": 181723.0}, {"date": "2017-04-05", "close": 57.65, "volume": 298347.0}, {"date": "2017-04-06", "close": 57.76, "volume": 133362.0}, {"date": "2017-04-07", "close": 57.87, "volume": 365499.0}, {"date": "2017-04-10", "close": 58.02, "volume": 312274.0}, {"date": "2017-04-11", "close": 57.43, "volume": 311012.0}, {"date": "2017-04-12", "close": 58.08, "volume": 433999.0}, {"date": "2017-04-13", "close": 50.72, "volume": 2068866.0}, {"date": "2017-04-17", "close": 52.2, "volume": 793991.0}, {"date": "2017-04-18", "close": 51.95, "volume": 523525.0}, {"date": "2017-04-19", "close": 51.66, "volume": 424615.0}, {"date": "2017-04-20", "close": 52.0, "volume": 306110.0}, {"date": "2017-04-21", "close": 52.2, "volume": 301366.0}, {"date": "2017-04-24", "close": 53.52, "volume": 344324.0}, {"date": "2017-04-25", "close": 54.44, "volume": 302928.0}, {"date": "2017-04-26", "close": 54.62, "volume": 285782.0}, {"date": "2017-04-27", "close": 54.5, "volume": 148258.0}, {"date": "2017-04-28", "close": 54.5, "volume": 217480.0}, {"date": "2017-05-01", "close": 55.81, "volume": 460222.0}, {"date": "2017-05-02", "close": 56.05, "volume": 314470.0}, {"date": "2017-05-03", "close": 55.64, "volume": 244811.0}, {"date": "2017-05-04", "close": 55.48, "volume": 129179.0}, {"date": "2017-05-05", "close": 55.26, "volume": 122370.0}, {"date": "2017-05-08", "close": 54.31, "volume": 134917.0}, {"date": "2017-05-09", "close": 54.25, "volume": 194485.0}, {"date": "2017-05-10", "close": 55.59, "volume": 222877.0}, {"date": "2017-05-11", "close": 54.3, "volume": 168046.0}, {"date": "2017-05-12", "close": 53.4, "volume": 161476.0}, {"date": "2017-05-15", "close": 53.47, "volume": 197271.0}, {"date": "2017-05-16", "close": 53.47, "volume": 212394.0}, {"date": "2017-05-17", "close": 51.77, "volume": 178943.0}, {"date": "2017-05-18", "close": 51.38, "volume": 170661.0}, {"date": "2017-05-19", "close": 51.48, "volume": 166242.0}, {"date": "2017-05-22", "close": 51.51, "volume": 171838.0}, {"date": "2017-05-23", "close": 51.65, "volume": 172871.0}, {"date": "2017-05-24", "close": 51.86, "volume": 120805.0}, {"date": "2017-05-25", "close": 52.47, "volume": 178568.0}, {"date": "2017-05-26", "close": 53.15, "volume": 139536.0}, {"date": "2017-05-30", "close": 53.39, "volume": 141235.0}, {"date": "2017-05-31", "close": 53.28, "volume": 305035.0}, {"date": "2017-06-01", "close": 54.39, "volume": 328321.0}, {"date": "2017-06-02", "close": 55.99, "volume": 185247.0}, {"date": "2017-06-05", "close": 56.0, "volume": 141599.0}, {"date": "2017-06-06", "close": 55.76, "volume": 182595.0}, {"date": "2017-06-07", "close": 55.65, "volume": 158854.0}, {"date": "2017-06-08", "close": 56.83, "volume": 147637.0}, {"date": "2017-06-09", "close": 58.13, "volume": 154151.0}, {"date": "2017-06-12", "close": 57.15, "volume": 294191.0}, {"date": "2017-06-13", "close": 57.22, "volume": 239363.0}, {"date": "2017-06-14", "close": 57.46, "volume": 238815.0}, {"date": "2017-06-15", "close": 56.19, "volume": 179792.0}, {"date": "2017-06-16", "close": 55.53, "volume": 312146.0}, {"date": "2017-06-19", "close": 56.28, "volume": 159670.0}, {"date": "2017-06-20", "close": 56.14, "volume": 123570.0}, {"date": "2017-06-21", "close": 57.74, "volume": 554472.0}, {"date": "2017-06-22", "close": 55.23, "volume": 786372.0}, {"date": "2017-06-23", "close": 54.65, "volume": 588455.0}, {"date": "2017-06-26", "close": 53.99, "volume": 466518.0}, {"date": "2017-06-27", "close": 53.94, "volume": 235949.0}, {"date": "2017-06-28", "close": 55.41, "volume": 199963.0}, {"date": "2017-06-29", "close": 56.03, "volume": 429392.0}, {"date": "2017-06-30", "close": 56.84, "volume": 209487.0}, {"date": "2017-07-03", "close": 57.74, "volume": 114646.0}, {"date": "2017-07-05", "close": 57.22, "volume": 661805.0}, {"date": "2017-07-06", "close": 54.9, "volume": 301557.0}, {"date": "2017-07-07", "close": 55.16, "volume": 243661.0}, {"date": "2017-07-10", "close": 54.88, "volume": 181025.0}, {"date": "2017-07-11", "close": 53.81, "volume": 237042.0}, {"date": "2017-07-12", "close": 54.02, "volume": 240006.0}, {"date": "2017-07-13", "close": 53.795, "volume": 207558.0}, {"date": "2017-07-14", "close": 54.12, "volume": 333299.0}, {"date": "2017-07-17", "close": 54.85, "volume": 174119.0}, {"date": "2017-07-18", "close": 53.74, "volume": 235633.0}, {"date": "2017-07-19", "close": 54.04, "volume": 162441.0}, {"date": "2017-07-20", "close": 53.71, "volume": 93638.0}, {"date": "2017-07-21", "close": 52.86, "volume": 203087.0}, {"date": "2017-07-24", "close": 52.7, "volume": 220661.0}, {"date": "2017-07-25", "close": 52.96, "volume": 360497.0}, {"date": "2017-07-26", "close": 52.49, "volume": 131420.0}, {"date": "2017-07-27", "close": 52.53, "volume": 159523.0}, {"date": "2017-07-28", "close": 52.28, "volume": 99164.0}, {"date": "2017-07-31", "close": 52.09, "volume": 179430.0}, {"date": "2017-08-01", "close": 52.43, "volume": 135286.0}, {"date": "2017-08-02", "close": 52.14, "volume": 101960.0}, {"date": "2017-08-03", "close": 51.97, "volume": 130910.0}, {"date": "2017-08-04", "close": 52.31, "volume": 84054.0}, {"date": "2017-08-07", "close": 52.41, "volume": 139905.0}, {"date": "2017-08-08", "close": 52.11, "volume": 82448.0}, {"date": "2017-08-09", "close": 51.67, "volume": 102132.0}, {"date": "2017-08-10", "close": 50.65, "volume": 145218.0}, {"date": "2017-08-11", "close": 51.42, "volume": 117247.0}, {"date": "2017-08-14", "close": 52.07, "volume": 113094.0}, {"date": "2017-08-15", "close": 50.48, "volume": 134812.0}, {"date": "2017-08-16", "close": 50.56, "volume": 139983.0}, {"date": "2017-08-17", "close": 49.08, "volume": 115688.0}, {"date": "2017-08-18", "close": 47.42, "volume": 304235.0}, {"date": "2017-08-21", "close": 46.95, "volume": 153636.0}, {"date": "2017-08-22", "close": 47.01, "volume": 548492.0}, {"date": "2017-08-23", "close": 41.01, "volume": 2313210.0}, {"date": "2017-08-24", "close": 41.06, "volume": 1093879.0}, {"date": "2017-08-25", "close": 42.61, "volume": 798744.0}, {"date": "2017-08-28", "close": 42.64, "volume": 413664.0}, {"date": "2017-08-29", "close": 43.12, "volume": 271066.0}, {"date": "2017-08-30", "close": 43.55, "volume": 254586.0}, {"date": "2017-08-31", "close": 43.7, "volume": 245771.0}, {"date": "2017-09-01", "close": 43.37, "volume": 138230.0}, {"date": "2017-09-05", "close": 43.35, "volume": 164036.0}, {"date": "2017-09-06", "close": 43.69, "volume": 222054.0}, {"date": "2017-09-07", "close": 43.4, "volume": 212595.0}, {"date": "2017-09-08", "close": 45.33, "volume": 672056.0}, {"date": "2017-09-11", "close": 45.22, "volume": 268682.0}, {"date": "2017-09-12", "close": 45.01, "volume": 305910.0}, {"date": "2017-09-13", "close": 44.96, "volume": 232673.0}, {"date": "2017-09-14", "close": 44.79, "volume": 189921.0}, {"date": "2017-09-15", "close": 44.8, "volume": 411348.0}, {"date": "2017-09-18", "close": 44.98, "volume": 724364.0}, {"date": "2017-09-19", "close": 44.37, "volume": 653190.0}, {"date": "2017-09-20", "close": 44.54, "volume": 763035.0}, {"date": "2017-09-21", "close": 46.09, "volume": 382480.0}, {"date": "2017-09-22", "close": 46.51, "volume": 453742.0}, {"date": "2017-09-25", "close": 45.94, "volume": 256214.0}, {"date": "2017-09-26", "close": 46.64, "volume": 309088.0}, {"date": "2017-09-27", "close": 48.12, "volume": 393034.0}, {"date": "2017-09-28", "close": 48.05, "volume": 342278.0}, {"date": "2017-09-29", "close": 48.26, "volume": 361015.0}, {"date": "2017-10-02", "close": 49.16, "volume": 309889.0}, {"date": "2017-10-03", "close": 48.96, "volume": 283501.0}, {"date": "2017-10-04", "close": 48.86, "volume": 152541.0}, {"date": "2017-10-05", "close": 49.24, "volume": 224438.0}, {"date": "2017-10-06", "close": 48.94, "volume": 172334.0}, {"date": "2017-10-09", "close": 48.62, "volume": 189148.0}, {"date": "2017-10-10", "close": 48.53, "volume": 139731.0}, {"date": "2017-10-11", "close": 48.57, "volume": 135708.0}, {"date": "2017-10-12", "close": 49.1, "volume": 263706.0}, {"date": "2017-10-13", "close": 48.19, "volume": 422796.0}, {"date": "2017-10-16", "close": 47.45, "volume": 461562.0}, {"date": "2017-10-17", "close": 46.9, "volume": 308750.0}, {"date": "2017-10-18", "close": 45.74, "volume": 427807.0}, {"date": "2017-10-19", "close": 46.08, "volume": 361326.0}, {"date": "2017-10-20", "close": 47.35, "volume": 191194.0}, {"date": "2017-10-23", "close": 47.09, "volume": 160034.0}, {"date": "2017-10-24", "close": 47.39, "volume": 132391.0}, {"date": "2017-10-25", "close": 48.17, "volume": 319859.0}, {"date": "2017-10-26", "close": 48.68, "volume": 177717.0}, {"date": "2017-10-27", "close": 47.81, "volume": 153630.0}, {"date": "2017-10-30", "close": 47.28, "volume": 202505.0}, {"date": "2017-10-31", "close": 47.73, "volume": 201138.0}, {"date": "2017-11-01", "close": 48.29, "volume": 172597.0}, {"date": "2017-11-02", "close": 48.51, "volume": 256419.0}, {"date": "2017-11-03", "close": 48.21, "volume": 119354.0}, {"date": "2017-11-06", "close": 47.49, "volume": 155157.0}, {"date": "2017-11-07", "close": 47.42, "volume": 133576.0}, {"date": "2017-11-08", "close": 47.77, "volume": 124077.0}, {"date": "2017-11-09", "close": 46.99, "volume": 208864.0}, {"date": "2017-11-10", "close": 46.69, "volume": 71594.0}, {"date": "2017-11-13", "close": 46.43, "volume": 149748.0}, {"date": "2017-11-14", "close": 45.9, "volume": 159389.0}, {"date": "2017-11-15", "close": 45.6, "volume": 254043.0}, {"date": "2017-11-16", "close": 46.27, "volume": 147258.0}, {"date": "2017-11-17", "close": 46.96, "volume": 330730.0}, {"date": "2017-11-20", "close": 48.49, "volume": 174872.0}, {"date": "2017-11-21", "close": 47.43, "volume": 253334.0}, {"date": "2017-11-22", "close": 47.32, "volume": 110933.0}, {"date": "2017-11-24", "close": 47.89, "volume": 81157.0}, {"date": "2017-11-27", "close": 47.53, "volume": 114581.0}, {"date": "2017-11-28", "close": 48.68, "volume": 142701.0}, {"date": "2017-11-29", "close": 50.12, "volume": 197331.0}, {"date": "2017-11-30", "close": 50.03, "volume": 150422.0}, {"date": "2017-12-01", "close": 48.66, "volume": 241359.0}, {"date": "2017-12-04", "close": 49.24, "volume": 92935.0}, {"date": "2017-12-05", "close": 48.53, "volume": 167723.0}, {"date": "2017-12-06", "close": 48.37, "volume": 157717.0}, {"date": "2017-12-07", "close": 48.22, "volume": 116884.0}, {"date": "2017-12-08", "close": 48.43, "volume": 90908.0}, {"date": "2017-12-11", "close": 48.13, "volume": 101343.0}, {"date": "2017-12-12", "close": 47.76, "volume": 121791.0}, {"date": "2017-12-13", "close": 48.25, "volume": 352972.0}, {"date": "2017-12-14", "close": 47.52, "volume": 211125.0}, {"date": "2017-12-15", "close": 48.3, "volume": 367151.0}, {"date": "2017-12-18", "close": 50.81, "volume": 297367.0}, {"date": "2017-12-19", "close": 50.45, "volume": 252414.0}, {"date": "2017-12-20", "close": 50.88, "volume": 262732.0}, {"date": "2017-12-21", "close": 42.32, "volume": 2499194.0}, {"date": "2017-12-22", "close": 43.74, "volume": 760709.0}, {"date": "2017-12-26", "close": 44.97, "volume": 362845.0}, {"date": "2017-12-27", "close": 44.83, "volume": 332653.0}, {"date": "2017-12-28", "close": 45.0, "volume": 340966.0}, {"date": "2017-12-29", "close": 45.73, "volume": 332954.0}, {"date": "2018-01-02", "close": 45.55, "volume": 391401.0}, {"date": "2018-01-03", "close": 45.19, "volume": 273531.0}, {"date": "2018-01-04", "close": 45.32, "volume": 252412.0}, {"date": "2018-01-05", "close": 45.7, "volume": 322252.0}, {"date": "2018-01-08", "close": 45.78, "volume": 193983.0}, {"date": "2018-01-09", "close": 46.0, "volume": 218188.0}, {"date": "2018-01-10", "close": 45.56, "volume": 537610.0}, {"date": "2018-01-11", "close": 46.08, "volume": 278840.0}, {"date": "2018-01-12", "close": 46.73, "volume": 210435.0}, {"date": "2018-01-16", "close": 46.1, "volume": 384519.0}, {"date": "2018-01-17", "close": 45.7, "volume": 294488.0}, {"date": "2018-01-18", "close": 45.17, "volume": 314537.0}, {"date": "2018-01-19", "close": 45.0, "volume": 304630.0}, {"date": "2018-01-22", "close": 44.53, "volume": 349666.0}, {"date": "2018-01-23", "close": 44.91, "volume": 307698.0}, {"date": "2018-01-24", "close": 45.29, "volume": 525586.0}, {"date": "2018-01-25", "close": 45.3, "volume": 294968.0}, {"date": "2018-01-26", "close": 46.09, "volume": 263058.0}, {"date": "2018-01-29", "close": 46.15, "volume": 267189.0}, {"date": "2018-01-30", "close": 46.38, "volume": 303179.0}, {"date": "2018-01-31", "close": 45.51, "volume": 310689.0}, {"date": "2018-02-01", "close": 45.35, "volume": 233456.0}, {"date": "2018-02-02", "close": 44.41, "volume": 154913.0}, {"date": "2018-02-05", "close": 42.15, "volume": 265680.0}, {"date": "2018-02-06", "close": 42.04, "volume": 461662.0}, {"date": "2018-02-07", "close": 42.01, "volume": 147968.0}, {"date": "2018-02-08", "close": 42.03, "volume": 237772.0}, {"date": "2018-02-09", "close": 43.05, "volume": 279143.0}, {"date": "2018-02-12", "close": 42.5, "volume": 233674.0}, {"date": "2018-02-13", "close": 42.8, "volume": 136715.0}, {"date": "2018-02-14", "close": 43.02, "volume": 331709.0}, {"date": "2018-02-15", "close": 44.16, "volume": 199856.0}, {"date": "2018-02-16", "close": 44.84, "volume": 199294.0}, {"date": "2018-02-20", "close": 44.3, "volume": 209890.0}, {"date": "2018-02-21", "close": 44.43, "volume": 269522.0}, {"date": "2018-02-22", "close": 44.4, "volume": 139464.0}, {"date": "2018-02-23", "close": 45.04, "volume": 126899.0}, {"date": "2018-02-26", "close": 45.28, "volume": 143298.0}, {"date": "2018-02-27", "close": 44.23, "volume": 295027.0}, {"date": "2018-02-28", "close": 43.14, "volume": 273233.0}, {"date": "2018-03-01", "close": 43.03, "volume": 225498.0}, {"date": "2018-03-02", "close": 43.97, "volume": 200664.0}, {"date": "2018-03-05", "close": 44.23, "volume": 143080.0}, {"date": "2018-03-06", "close": 45.07, "volume": 164024.0}, {"date": "2018-03-07", "close": 45.88, "volume": 188645.0}, {"date": "2018-03-08", "close": 44.82, "volume": 158020.0}, {"date": "2018-03-09", "close": 45.93, "volume": 187860.0}, {"date": "2018-03-12", "close": 46.52, "volume": 255268.0}, {"date": "2018-03-13", "close": 46.24, "volume": 131754.0}, {"date": "2018-03-14", "close": 45.27, "volume": 169066.0}, {"date": "2018-03-15", "close": 44.8, "volume": 143627.0}, {"date": "2018-03-16", "close": 45.25, "volume": 377743.0}, {"date": "2018-03-19", "close": 44.75, "volume": 163741.0}, {"date": "2018-03-20", "close": 44.89, "volume": 108436.0}, {"date": "2018-03-21", "close": 45.12, "volume": 316358.0}, {"date": "2018-03-22", "close": 43.54, "volume": 183743.0}, {"date": "2018-03-23", "close": 42.57, "volume": 182261.0}, {"date": "2018-03-26", "close": 43.95, "volume": 160596.0}, {"date": "2018-03-27", "close": 43.53, "volume": 126920.0}, {"date": "2018-03-28", "close": 43.03, "volume": 177510.0}, {"date": "2018-03-29", "close": 43.35, "volume": 212280.0}, {"date": "2018-04-02", "close": 42.5, "volume": 157946.0}, {"date": "2018-04-03", "close": 43.42, "volume": 135399.0}, {"date": "2018-04-04", "close": 41.8, "volume": 514862.0}, {"date": "2018-04-05", "close": 42.7, "volume": 581045.0}, {"date": "2018-04-06", "close": 42.15, "volume": 246661.0}, {"date": "2018-04-09", "close": 41.81, "volume": 161635.0}, {"date": "2018-04-10", "close": 42.45, "volume": 302166.0}, {"date": "2018-04-11", "close": 42.46, "volume": 472367.0}, {"date": "2018-04-12", "close": 38.7, "volume": 3034012.0}, {"date": "2018-04-13", "close": 39.94, "volume": 1153962.0}, {"date": "2018-04-16", "close": 41.37, "volume": 647593.0}, {"date": "2018-04-17", "close": 41.66, "volume": 839060.0}, {"date": "2018-04-18", "close": 41.49, "volume": 524221.0}, {"date": "2018-04-19", "close": 41.49, "volume": 390905.0}, {"date": "2018-04-20", "close": 41.87, "volume": 402990.0}, {"date": "2018-04-23", "close": 42.64, "volume": 303375.0}, {"date": "2018-04-24", "close": 41.56, "volume": 216341.0}, {"date": "2018-04-25", "close": 42.26, "volume": 214714.0}, {"date": "2018-04-26", "close": 41.89, "volume": 187817.0}, {"date": "2018-04-27", "close": 41.48, "volume": 182981.0}, {"date": "2018-04-30", "close": 41.11, "volume": 203659.0}, {"date": "2018-05-01", "close": 42.33, "volume": 266368.0}, {"date": "2018-05-02", "close": 41.92, "volume": 162925.0}, {"date": "2018-05-03", "close": 41.71, "volume": 247163.0}, {"date": "2018-05-04", "close": 42.15, "volume": 293975.0}, {"date": "2018-05-07", "close": 42.5, "volume": 159782.0}, {"date": "2018-05-08", "close": 43.09, "volume": 189327.0}, {"date": "2018-05-09", "close": 42.49, "volume": 256559.0}, {"date": "2018-05-10", "close": 42.7, "volume": 120977.0}, {"date": "2018-05-11", "close": 41.91, "volume": 172216.0}, {"date": "2018-05-14", "close": 41.51, "volume": 144555.0}, {"date": "2018-05-15", "close": 41.25, "volume": 240319.0}, {"date": "2018-05-16", "close": 41.64, "volume": 222661.0}, {"date": "2018-05-17", "close": 42.15, "volume": 88897.0}, {"date": "2018-05-18", "close": 42.4, "volume": 401108.0}, {"date": "2018-05-21", "close": 42.92, "volume": 162748.0}, {"date": "2018-05-22", "close": 42.99, "volume": 232532.0}, {"date": "2018-05-23", "close": 42.91, "volume": 160000.0}, {"date": "2018-05-24", "close": 43.02, "volume": 166333.0}, {"date": "2018-05-25", "close": 42.72, "volume": 196388.0}, {"date": "2018-05-29", "close": 43.05, "volume": 132001.0}, {"date": "2018-05-30", "close": 43.81, "volume": 183556.0}, {"date": "2018-05-31", "close": 43.65, "volume": 169026.0}, {"date": "2018-06-01", "close": 43.92, "volume": 204334.0}, {"date": "2018-06-04", "close": 44.37, "volume": 196954.0}, {"date": "2018-06-05", "close": 44.51, "volume": 173909.0}, {"date": "2018-06-06", "close": 44.19, "volume": 212834.0}, {"date": "2018-06-07", "close": 44.6, "volume": 117412.0}, {"date": "2018-06-08", "close": 45.06, "volume": 106004.0}, {"date": "2018-06-11", "close": 45.48, "volume": 189422.0}, {"date": "2018-06-12", "close": 45.61, "volume": 162809.0}, {"date": "2018-06-13", "close": 44.64, "volume": 188216.0}, {"date": "2018-06-14", "close": 44.54, "volume": 156701.0}, {"date": "2018-06-15", "close": 44.28, "volume": 294213.0}, {"date": "2018-06-18", "close": 44.18, "volume": 308769.0}, {"date": "2018-06-19", "close": 44.11, "volume": 265695.0}, {"date": "2018-06-20", "close": 44.61, "volume": 142275.0}, {"date": "2018-06-21", "close": 44.25, "volume": 195872.0}, {"date": "2018-06-22", "close": 44.08, "volume": 330534.0}, {"date": "2018-06-25", "close": 43.2, "volume": 149244.0}, {"date": "2018-06-26", "close": 43.2, "volume": 186529.0}, {"date": "2018-06-27", "close": 43.2, "volume": 256682.0}, {"date": "2018-06-28", "close": 48.67, "volume": 886433.0}, {"date": "2018-06-29", "close": 48.17, "volume": 493595.0}, {"date": "2018-07-02", "close": 49.27, "volume": 309439.0}, {"date": "2018-07-03", "close": 47.91, "volume": 235010.0}, {"date": "2018-07-05", "close": 48.98, "volume": 290122.0}, {"date": "2018-07-06", "close": 49.99, "volume": 289391.0}, {"date": "2018-07-09", "close": 50.44, "volume": 419960.0}, {"date": "2018-07-10", "close": 50.53, "volume": 202938.0}, {"date": "2018-07-11", "close": 50.2, "volume": 234983.0}, {"date": "2018-07-12", "close": 50.04, "volume": 207522.0}, {"date": "2018-07-13", "close": 50.24, "volume": 196880.0}, {"date": "2018-07-16", "close": 49.58, "volume": 148518.0}, {"date": "2018-07-17", "close": 49.92, "volume": 137262.0}, {"date": "2018-07-18", "close": 49.21, "volume": 146441.0}, {"date": "2018-07-19", "close": 48.99, "volume": 160313.0}, {"date": "2018-07-20", "close": 48.51, "volume": 141998.0}, {"date": "2018-07-23", "close": 48.36, "volume": 126133.0}, {"date": "2018-07-24", "close": 48.5, "volume": 139297.0}, {"date": "2018-07-25", "close": 48.49, "volume": 157020.0}, {"date": "2018-07-26", "close": 49.13, "volume": 111053.0}, {"date": "2018-07-27", "close": 49.21, "volume": 246673.0}, {"date": "2018-07-30", "close": 49.18, "volume": 81727.0}, {"date": "2018-07-31", "close": 50.76, "volume": 180930.0}, {"date": "2018-08-01", "close": 49.36, "volume": 142884.0}, {"date": "2018-08-02", "close": 49.53, "volume": 85274.0}, {"date": "2018-08-03", "close": 49.11, "volume": 93543.0}, {"date": "2018-08-06", "close": 50.0, "volume": 171740.0}, {"date": "2018-08-07", "close": 49.84, "volume": 250289.0}, {"date": "2018-08-08", "close": 49.84, "volume": 126886.0}, {"date": "2018-08-09", "close": 49.71, "volume": 125524.0}, {"date": "2018-08-10", "close": 49.19, "volume": 94461.0}, {"date": "2018-08-13", "close": 49.18, "volume": 127468.0}, {"date": "2018-08-14", "close": 49.76, "volume": 128941.0}, {"date": "2018-08-15", "close": 48.57, "volume": 158321.0}, {"date": "2018-08-16", "close": 48.9, "volume": 122703.0}, {"date": "2018-08-17", "close": 49.62, "volume": 63344.0}, {"date": "2018-08-20", "close": 49.63, "volume": 147154.0}, {"date": "2018-08-21", "close": 50.45, "volume": 129397.0}, {"date": "2018-08-22", "close": 50.16, "volume": 60396.0}, {"date": "2018-08-23", "close": 49.94, "volume": 69375.0}, {"date": "2018-08-24", "close": 49.9, "volume": 94062.0}, {"date": "2018-08-27", "close": 49.7, "volume": 82990.0}, {"date": "2018-08-28", "close": 49.53, "volume": 87248.0}, {"date": "2018-08-29", "close": 49.72, "volume": 127873.0}, {"date": "2018-08-30", "close": 49.22, "volume": 80428.0}, {"date": "2018-08-31", "close": 49.22, "volume": 86136.0}, {"date": "2018-09-04", "close": 49.1, "volume": 100788.0}, {"date": "2018-09-05", "close": 49.34, "volume": 151008.0}, {"date": "2018-09-06", "close": 49.25, "volume": 118670.0}, {"date": "2018-09-07", "close": 48.57, "volume": 176034.0}, {"date": "2018-09-10", "close": 48.91, "volume": 134401.0}, {"date": "2018-09-11", "close": 48.9, "volume": 110950.0}, {"date": "2018-09-12", "close": 48.84, "volume": 149972.0}, {"date": "2018-09-13", "close": 48.65, "volume": 123366.0}, {"date": "2018-09-14", "close": 48.84, "volume": 339833.0}, {"date": "2018-09-17", "close": 48.22, "volume": 245320.0}, {"date": "2018-09-18", "close": 42.48, "volume": 1872531.0}, {"date": "2018-09-19", "close": 41.76, "volume": 723813.0}, {"date": "2018-09-20", "close": 42.21, "volume": 353764.0}, {"date": "2018-09-21", "close": 43.01, "volume": 430636.0}, {"date": "2018-09-24", "close": 42.5, "volume": 167518.0}, {"date": "2018-09-25", "close": 42.24, "volume": 166476.0}, {"date": "2018-09-26", "close": 41.66, "volume": 217972.0}, {"date": "2018-09-27", "close": 41.21, "volume": 161646.0}, {"date": "2018-09-28", "close": 41.32, "volume": 241315.0}, {"date": "2018-10-01", "close": 40.66, "volume": 221079.0}, {"date": "2018-10-02", "close": 40.29, "volume": 168045.0}, {"date": "2018-10-03", "close": 42.09, "volume": 429760.0}, {"date": "2018-10-04", "close": 41.61, "volume": 327867.0}, {"date": "2018-10-05", "close": 41.45, "volume": 305287.0}, {"date": "2018-10-08", "close": 41.21, "volume": 158074.0}, {"date": "2018-10-09", "close": 40.64, "volume": 169128.0}, {"date": "2018-10-10", "close": 39.77, "volume": 141583.0}, {"date": "2018-10-11", "close": 39.28, "volume": 235701.0}, {"date": "2018-10-12", "close": 39.12, "volume": 243866.0}, {"date": "2018-10-15", "close": 39.19, "volume": 168583.0}, {"date": "2018-10-16", "close": 39.98, "volume": 146263.0}, {"date": "2018-10-17", "close": 39.06, "volume": 155519.0}, {"date": "2018-10-18", "close": 37.54, "volume": 163028.0}, {"date": "2018-10-19", "close": 37.6, "volume": 284023.0}, {"date": "2018-10-22", "close": 38.08, "volume": 201211.0}, {"date": "2018-10-23", "close": 36.8, "volume": 270984.0}, {"date": "2018-10-24", "close": 35.98, "volume": 205894.0}, {"date": "2018-10-25", "close": 35.58, "volume": 349458.0}, {"date": "2018-10-26", "close": 34.1, "volume": 306217.0}, {"date": "2018-10-29", "close": 33.52, "volume": 330277.0}, {"date": "2018-10-30", "close": 35.04, "volume": 365985.0}, {"date": "2018-10-31", "close": 36.1, "volume": 337437.0}, {"date": "2018-11-01", "close": 37.19, "volume": 378133.0}, {"date": "2018-11-02", "close": 37.61, "volume": 392009.0}, {"date": "2018-11-05", "close": 37.27, "volume": 198149.0}, {"date": "2018-11-06", "close": 38.5, "volume": 218803.0}, {"date": "2018-11-07", "close": 39.16, "volume": 189271.0}, {"date": "2018-11-08", "close": 39.01, "volume": 159455.0}, {"date": "2018-11-09", "close": 37.95, "volume": 132891.0}, {"date": "2018-11-12", "close": 37.62, "volume": 137178.0}, {"date": "2018-11-13", "close": 37.71, "volume": 553527.0}, {"date": "2018-11-14", "close": 37.47, "volume": 230984.0}, {"date": "2018-11-15", "close": 37.42, "volume": 310718.0}, {"date": "2018-11-16", "close": 36.21, "volume": 350100.0}, {"date": "2018-11-19", "close": 35.63, "volume": 283144.0}, {"date": "2018-11-20", "close": 34.22, "volume": 375820.0}, {"date": "2018-11-21", "close": 34.77, "volume": 380870.0}, {"date": "2018-11-23", "close": 34.99, "volume": 69946.0}, {"date": "2018-11-26", "close": 35.48, "volume": 458666.0}, {"date": "2018-11-27", "close": 35.89, "volume": 521108.0}, {"date": "2018-11-28", "close": 36.24, "volume": 195580.0}, {"date": "2018-11-29", "close": 35.95, "volume": 130562.0}, {"date": "2018-11-30", "close": 36.45, "volume": 194725.0}, {"date": "2018-12-03", "close": 36.96, "volume": 169568.0}, {"date": "2018-12-04", "close": 35.44, "volume": 446076.0}, {"date": "2018-12-06", "close": 35.08, "volume": 182830.0}, {"date": "2018-12-07", "close": 34.44, "volume": 177318.0}, {"date": "2018-12-10", "close": 33.75, "volume": 179609.0}, {"date": "2018-12-11", "close": 33.38, "volume": 282192.0}, {"date": "2018-12-12", "close": 33.12, "volume": 273136.0}, {"date": "2018-12-13", "close": 32.4, "volume": 194044.0}, {"date": "2018-12-14", "close": 31.95, "volume": 255441.0}, {"date": "2018-12-17", "close": 31.21, "volume": 310775.0}, {"date": "2018-12-18", "close": 31.61, "volume": 393851.0}, {"date": "2018-12-19", "close": 30.82, "volume": 438601.0}, {"date": "2018-12-20", "close": 26.73, "volume": 1061347.0}, {"date": "2018-12-21", "close": 26.99, "volume": 1270089.0}, {"date": "2018-12-24", "close": 27.69, "volume": 317296.0}, {"date": "2018-12-26", "close": 28.86, "volume": 454092.0}, {"date": "2018-12-27", "close": 29.54, "volume": 492650.0}, {"date": "2018-12-28", "close": 29.77, "volume": 457930.0}, {"date": "2018-12-31", "close": 29.85, "volume": 263813.0}, {"date": "2019-01-02", "close": 30.67, "volume": 345530.0}, {"date": "2019-01-03", "close": 30.42, "volume": 290835.0}, {"date": "2019-01-04", "close": 31.07, "volume": 349613.0}, {"date": "2019-01-07", "close": 31.77, "volume": 503659.0}, {"date": "2019-01-08", "close": 32.02, "volume": 466041.0}, {"date": "2019-01-09", "close": 32.3, "volume": 276997.0}, {"date": "2019-01-10", "close": 31.92, "volume": 120879.0}, {"date": "2019-01-11", "close": 32.64, "volume": 242131.0}, {"date": "2019-01-14", "close": 32.78, "volume": 208521.0}, {"date": "2019-01-15", "close": 32.86, "volume": 176305.0}, {"date": "2019-01-16", "close": 32.94, "volume": 194326.0}, {"date": "2019-01-17", "close": 33.66, "volume": 191088.0}, {"date": "2019-01-18", "close": 34.25, "volume": 233154.0}, {"date": "2019-01-22", "close": 33.82, "volume": 180679.0}, {"date": "2019-01-23", "close": 33.67, "volume": 226543.0}, {"date": "2019-01-24", "close": 33.76, "volume": 129933.0}, {"date": "2019-01-25", "close": 33.75, "volume": 205808.0}, {"date": "2019-01-28", "close": 33.77, "volume": 185251.0}, {"date": "2019-01-29", "close": 33.47, "volume": 144753.0}, {"date": "2019-01-30", "close": 33.7, "volume": 130413.0}, {"date": "2019-01-31", "close": 34.07, "volume": 234415.0}, {"date": "2019-02-01", "close": 34.35, "volume": 196658.0}, {"date": "2019-02-04", "close": 34.48, "volume": 267912.0}, {"date": "2019-02-05", "close": 34.65, "volume": 305323.0}, {"date": "2019-02-06", "close": 34.7, "volume": 152947.0}, {"date": "2019-02-07", "close": 34.5, "volume": 243818.0}, {"date": "2019-02-08", "close": 34.45, "volume": 148070.0}, {"date": "2019-02-11", "close": 35.1, "volume": 181649.0}, {"date": "2019-02-12", "close": 35.49, "volume": 146564.0}, {"date": "2019-02-13", "close": 35.63, "volume": 150343.0}, {"date": "2019-02-14", "close": 35.62, "volume": 147287.0}, {"date": "2019-02-15", "close": 36.27, "volume": 124536.0}, {"date": "2019-02-19", "close": 36.38, "volume": 82510.0}, {"date": "2019-02-20", "close": 36.95, "volume": 174483.0}, {"date": "2019-02-21", "close": 37.1, "volume": 149146.0}, {"date": "2019-02-22", "close": 37.37, "volume": 99126.0}, {"date": "2019-02-25", "close": 36.6, "volume": 280306.0}, {"date": "2019-02-26", "close": 35.88, "volume": 147873.0}, {"date": "2019-02-27", "close": 35.72, "volume": 298546.0}, {"date": "2019-02-28", "close": 35.69, "volume": 211498.0}, {"date": "2019-03-01", "close": 36.03, "volume": 137465.0}, {"date": "2019-03-04", "close": 36.0, "volume": 154589.0}, {"date": "2019-03-05", "close": 36.0, "volume": 153497.0}, {"date": "2019-03-06", "close": 34.94, "volume": 173578.0}, {"date": "2019-03-07", "close": 34.59, "volume": 403387.0}, {"date": "2019-03-08", "close": 35.04, "volume": 133568.0}, {"date": "2019-03-11", "close": 35.4, "volume": 153570.0}, {"date": "2019-03-12", "close": 35.54, "volume": 117718.0}, {"date": "2019-03-13", "close": 35.9, "volume": 179429.0}, {"date": "2019-03-14", "close": 35.55, "volume": 169059.0}, {"date": "2019-03-15", "close": 35.58, "volume": 484692.0}, {"date": "2019-03-18", "close": 36.1, "volume": 241161.0}, {"date": "2019-03-19", "close": 35.91, "volume": 189567.0}, {"date": "2019-03-20", "close": 35.35, "volume": 196177.0}, {"date": "2019-03-21", "close": 36.15, "volume": 204994.0}, {"date": "2019-03-22", "close": 35.22, "volume": 256472.0}, {"date": "2019-03-25", "close": 35.7, "volume": 152604.0}, {"date": "2019-03-26", "close": 36.15, "volume": 121594.0}, {"date": "2019-03-27", "close": 36.57, "volume": 140291.0}, {"date": "2019-03-28", "close": 36.86, "volume": 134034.0}, {"date": "2019-03-29", "close": 37.49, "volume": 196562.0}, {"date": "2019-04-01", "close": 38.22, "volume": 253980.0}, {"date": "2019-04-02", "close": 38.24, "volume": 212740.0}, {"date": "2019-04-03", "close": 38.52, "volume": 143278.0}, {"date": "2019-04-04", "close": 38.74, "volume": 258135.0}, {"date": "2019-04-05", "close": 39.3, "volume": 325411.0}, {"date": "2019-04-08", "close": 39.15, "volume": 173454.0}, {"date": "2019-04-09", "close": 38.56, "volume": 406845.0}, {"date": "2019-04-10", "close": 38.83, "volume": 590088.0}, {"date": "2019-04-11", "close": 36.4, "volume": 1442291.0}, {"date": "2019-04-12", "close": 37.05, "volume": 607637.0}, {"date": "2019-04-15", "close": 37.3, "volume": 433451.0}, {"date": "2019-04-16", "close": 38.3, "volume": 416932.0}, {"date": "2019-04-17", "close": 39.35, "volume": 299889.0}, {"date": "2019-04-18", "close": 39.17, "volume": 398840.0}, {"date": "2019-04-22", "close": 39.15, "volume": 259332.0}, {"date": "2019-04-23", "close": 39.8, "volume": 303185.0}, {"date": "2019-04-24", "close": 39.94, "volume": 212030.0}, {"date": "2019-04-25", "close": 39.81, "volume": 329231.0}, {"date": "2019-04-26", "close": 39.86, "volume": 149531.0}, {"date": "2019-04-29", "close": 40.51, "volume": 239595.0}, {"date": "2019-04-30", "close": 40.3, "volume": 186889.0}, {"date": "2019-05-01", "close": 40.19, "volume": 303404.0}, {"date": "2019-05-02", "close": 40.12, "volume": 108344.0}, {"date": "2019-05-03", "close": 40.89, "volume": 218153.0}, {"date": "2019-05-06", "close": 40.43, "volume": 202762.0}, {"date": "2019-05-07", "close": 39.6, "volume": 204934.0}, {"date": "2019-05-08", "close": 39.62, "volume": 133087.0}, {"date": "2019-05-09", "close": 39.5, "volume": 146688.0}, {"date": "2019-05-10", "close": 39.77, "volume": 125366.0}, {"date": "2019-05-13", "close": 38.93, "volume": 179209.0}, {"date": "2019-05-14", "close": 39.7, "volume": 99902.0}, {"date": "2019-05-15", "close": 40.11, "volume": 146400.0}, {"date": "2019-05-16", "close": 40.36, "volume": 101141.0}, {"date": "2019-05-17", "close": 39.75, "volume": 130392.0}, {"date": "2019-05-20", "close": 39.83, "volume": 155794.0}, {"date": "2019-05-21", "close": 40.26, "volume": 121362.0}, {"date": "2019-05-22", "close": 39.55, "volume": 128390.0}, {"date": "2019-05-23", "close": 38.81, "volume": 163003.0}, {"date": "2019-05-24", "close": 39.15, "volume": 94447.0}, {"date": "2019-05-28", "close": 38.76, "volume": 118819.0}, {"date": "2019-05-29", "close": 37.51, "volume": 139093.0}, {"date": "2019-05-30", "close": 37.45, "volume": 110105.0}, {"date": "2019-05-31", "close": 36.25, "volume": 213464.0}, {"date": "2019-06-03", "close": 37.2, "volume": 219240.0}, {"date": "2019-06-04", "close": 38.64, "volume": 245580.0}, {"date": "2019-06-05", "close": 38.38, "volume": 132875.0}, {"date": "2019-06-06", "close": 38.22, "volume": 99617.0}, {"date": "2019-06-07", "close": 38.5, "volume": 124974.0}, {"date": "2019-06-10", "close": 38.92, "volume": 84228.0}, {"date": "2019-06-11", "close": 38.34, "volume": 97512.0}, {"date": "2019-06-12", "close": 38.05, "volume": 179983.0}, {"date": "2019-06-13", "close": 38.87, "volume": 279694.0}, {"date": "2019-06-14", "close": 38.8, "volume": 112345.0}, {"date": "2019-06-17", "close": 38.27, "volume": 152508.0}, {"date": "2019-06-18", "close": 38.57, "volume": 182719.0}, {"date": "2019-06-19", "close": 38.83, "volume": 178528.0}, {"date": "2019-06-20", "close": 39.61, "volume": 160743.0}, {"date": "2019-06-21", "close": 38.13, "volume": 406922.0}, {"date": "2019-06-24", "close": 38.46, "volume": 216001.0}, {"date": "2019-06-25", "close": 38.08, "volume": 207136.0}, {"date": "2019-06-26", "close": 39.4, "volume": 217569.0}, {"date": "2019-06-27", "close": 43.74, "volume": 560623.0}, {"date": "2019-06-28", "close": 43.44, "volume": 388106.0}, {"date": "2019-07-01", "close": 43.5, "volume": 235905.0}, {"date": "2019-07-02", "close": 43.11, "volume": 183105.0}, {"date": "2019-07-03", "close": 42.98, "volume": 110332.0}, {"date": "2019-07-05", "close": 43.26, "volume": 179909.0}, {"date": "2019-07-08", "close": 43.43, "volume": 244405.0}, {"date": "2019-07-09", "close": 43.29, "volume": 150242.0}, {"date": "2019-07-10", "close": 43.19, "volume": 180938.0}, {"date": "2019-07-11", "close": 42.51, "volume": 208502.0}, {"date": "2019-07-12", "close": 43.09, "volume": 268046.0}, {"date": "2019-07-15", "close": 42.27, "volume": 395501.0}, {"date": "2019-07-16", "close": 42.57, "volume": 161661.0}, {"date": "2019-07-17", "close": 40.57, "volume": 190398.0}, {"date": "2019-07-18", "close": 40.27, "volume": 182859.0}, {"date": "2019-07-19", "close": 40.39, "volume": 216895.0}, {"date": "2019-07-22", "close": 40.13, "volume": 105259.0}, {"date": "2019-07-23", "close": 40.44, "volume": 131436.0}, {"date": "2019-07-24", "close": 41.09, "volume": 144207.0}, {"date": "2019-07-25", "close": 40.9, "volume": 137838.0}, {"date": "2019-07-26", "close": 41.15, "volume": 166237.0}, {"date": "2019-07-29", "close": 40.48, "volume": 111984.0}, {"date": "2019-07-30", "close": 40.82, "volume": 187352.0}, {"date": "2019-07-31", "close": 40.56, "volume": 169128.0}, {"date": "2019-08-01", "close": 39.4, "volume": 113640.0}, {"date": "2019-08-02", "close": 39.01, "volume": 161956.0}, {"date": "2019-08-05", "close": 38.01, "volume": 115584.0}, {"date": "2019-08-06", "close": 38.35, "volume": 104709.0}, {"date": "2019-08-07", "close": 38.07, "volume": 134244.0}, {"date": "2019-08-08", "close": 38.61, "volume": 147852.0}, {"date": "2019-08-09", "close": 38.19, "volume": 126601.0}, {"date": "2019-08-12", "close": 37.04, "volume": 165307.0}, {"date": "2019-08-13", "close": 37.8, "volume": 204407.0}, {"date": "2019-08-14", "close": 35.75, "volume": 177579.0}, {"date": "2019-08-15", "close": 35.5, "volume": 127071.0}, {"date": "2019-08-16", "close": 35.74, "volume": 138915.0}, {"date": "2019-08-19", "close": 36.5, "volume": 158779.0}, {"date": "2019-08-20", "close": 36.8, "volume": 142421.0}, {"date": "2019-08-21", "close": 37.09, "volume": 225154.0}, {"date": "2019-08-22", "close": 36.75, "volume": 123362.0}, {"date": "2019-08-23", "close": 35.44, "volume": 142030.0}, {"date": "2019-08-26", "close": 36.14, "volume": 116080.0}, {"date": "2019-08-27", "close": 35.58, "volume": 94559.0}, {"date": "2019-08-28", "close": 36.0, "volume": 85228.0}, {"date": "2019-08-29", "close": 36.76, "volume": 61968.0}, {"date": "2019-08-30", "close": 36.93, "volume": 106642.0}, {"date": "2019-09-03", "close": 35.62, "volume": 117880.0}, {"date": "2019-09-04", "close": 35.86, "volume": 99428.0}, {"date": "2019-09-05", "close": 36.77, "volume": 159012.0}, {"date": "2019-09-06", "close": 37.3, "volume": 144044.0}, {"date": "2019-09-09", "close": 38.67, "volume": 156030.0}, {"date": "2019-09-10", "close": 39.84, "volume": 158500.0}, {"date": "2019-09-11", "close": 41.12, "volume": 145451.0}, {"date": "2019-09-12", "close": 41.44, "volume": 220905.0}, {"date": "2019-09-13", "close": 41.51, "volume": 255743.0}, {"date": "2019-09-16", "close": 41.24, "volume": 281882.0}, {"date": "2019-09-17", "close": 45.92, "volume": 984249.0}, {"date": "2019-09-18", "close": 41.99, "volume": 451555.0}, {"date": "2019-09-19", "close": 42.11, "volume": 262283.0}, {"date": "2019-09-20", "close": 40.8, "volume": 381396.0}, {"date": "2019-09-23", "close": 40.62, "volume": 156713.0}, {"date": "2019-09-24", "close": 39.34, "volume": 191178.0}, {"date": "2019-09-25", "close": 39.96, "volume": 171859.0}, {"date": "2019-09-26", "close": 39.34, "volume": 95994.0}, {"date": "2019-09-27", "close": 39.18, "volume": 103964.0}, {"date": "2019-09-30", "close": 38.99, "volume": 165427.0}, {"date": "2019-10-01", "close": 37.65, "volume": 181772.0}, {"date": "2019-10-02", "close": 37.43, "volume": 216204.0}, {"date": "2019-10-03", "close": 37.1, "volume": 113984.0}, {"date": "2019-10-04", "close": 37.43, "volume": 165879.0}, {"date": "2019-10-07", "close": 36.83, "volume": 115830.0}, {"date": "2019-10-08", "close": 36.07, "volume": 115528.0}, {"date": "2019-10-09", "close": 36.22, "volume": 136982.0}, {"date": "2019-10-10", "close": 36.22, "volume": 83684.0}, {"date": "2019-10-11", "close": 36.68, "volume": 154993.0}, {"date": "2019-10-14", "close": 36.79, "volume": 95128.0}, {"date": "2019-10-15", "close": 36.99, "volume": 143054.0}, {"date": "2019-10-16", "close": 37.2, "volume": 110300.0}, {"date": "2019-10-17", "close": 37.32, "volume": 167604.0}, {"date": "2019-10-18", "close": 37.25, "volume": 126096.0}, {"date": "2019-10-21", "close": 37.69, "volume": 91831.0}, {"date": "2019-10-22", "close": 37.8, "volume": 112170.0}, {"date": "2019-10-23", "close": 37.63, "volume": 105839.0}, {"date": "2019-10-24", "close": 37.21, "volume": 93411.0}, {"date": "2019-10-25", "close": 37.58, "volume": 86853.0}, {"date": "2019-10-28", "close": 37.92, "volume": 73146.0}, {"date": "2019-10-29", "close": 38.09, "volume": 106268.0}, {"date": "2019-10-30", "close": 37.9, "volume": 79590.0}, {"date": "2019-10-31", "close": 37.54, "volume": 130726.0}, {"date": "2019-11-01", "close": 38.0, "volume": 120396.0}, {"date": "2019-11-04", "close": 38.51, "volume": 102547.0}, {"date": "2019-11-05", "close": 38.57, "volume": 82824.0}, {"date": "2019-11-06", "close": 38.44, "volume": 84882.0}, {"date": "2019-11-07", "close": 38.82, "volume": 109840.0}, {"date": "2019-11-08", "close": 38.57, "volume": 60367.0}, {"date": "2019-11-11", "close": 38.47, "volume": 61900.0}, {"date": "2019-11-12", "close": 38.51, "volume": 83451.0}, {"date": "2019-11-13", "close": 38.18, "volume": 65711.0}, {"date": "2019-11-14", "close": 37.89, "volume": 83260.0}, {"date": "2019-11-15", "close": 38.34, "volume": 120884.0}, {"date": "2019-11-18", "close": 37.56, "volume": 75027.0}, {"date": "2019-11-19", "close": 37.57, "volume": 70166.0}, {"date": "2019-11-20", "close": 37.4, "volume": 127074.0}, {"date": "2019-11-21", "close": 37.18, "volume": 73012.0}, {"date": "2019-11-22", "close": 37.16, "volume": 53443.0}, {"date": "2019-11-25", "close": 38.3, "volume": 86715.0}, {"date": "2019-11-26", "close": 38.4, "volume": 89911.0}, {"date": "2019-11-27", "close": 38.45, "volume": 44951.0}, {"date": "2019-11-29", "close": 38.24, "volume": 32932.0}, {"date": "2019-12-02", "close": 37.69, "volume": 97929.0}, {"date": "2019-12-03", "close": 37.59, "volume": 57128.0}, {"date": "2019-12-04", "close": 38.12, "volume": 147216.0}, {"date": "2019-12-05", "close": 38.28, "volume": 122832.0}, {"date": "2019-12-06", "close": 38.43, "volume": 106470.0}, {"date": "2019-12-09", "close": 38.75, "volume": 166672.0}, {"date": "2019-12-10", "close": 38.5, "volume": 68388.0}, {"date": "2019-12-11", "close": 39.41, "volume": 115549.0}, {"date": "2019-12-12", "close": 39.91, "volume": 86618.0}, {"date": "2019-12-13", "close": 39.44, "volume": 83246.0}, {"date": "2019-12-16", "close": 39.91, "volume": 108765.0}, {"date": "2019-12-17", "close": 40.71, "volume": 158022.0}, {"date": "2019-12-18", "close": 40.2, "volume": 368941.0}, {"date": "2019-12-19", "close": 32.01, "volume": 1982535.0}, {"date": "2019-12-20", "close": 31.8, "volume": 1193909.0}, {"date": "2019-12-23", "close": 31.78, "volume": 497826.0}, {"date": "2019-12-24", "close": 32.29, "volume": 171763.0}, {"date": "2019-12-26", "close": 32.54, "volume": 379544.0}, {"date": "2019-12-27", "close": 32.48, "volume": 224646.0}, {"date": "2019-12-30", "close": 32.1, "volume": 223703.0}, {"date": "2019-12-31", "close": 32.5, "volume": 186817.0}, {"date": "2020-01-02", "close": 32.68, "volume": 219800.0}, {"date": "2020-01-03", "close": 32.84, "volume": 235232.0}, {"date": "2020-01-06", "close": 32.78, "volume": 329919.0}, {"date": "2020-01-07", "close": 32.64, "volume": 189792.0}, {"date": "2020-01-08", "close": 33.1, "volume": 263293.0}, {"date": "2020-01-09", "close": 33.75, "volume": 309927.0}, {"date": "2020-01-10", "close": 33.28, "volume": 184388.0}, {"date": "2020-01-13", "close": 32.99, "volume": 190298.0}, {"date": "2020-01-14", "close": 32.7, "volume": 134925.0}, {"date": "2020-01-15", "close": 33.61, "volume": 342687.0}, {"date": "2020-01-16", "close": 34.32, "volume": 250828.0}, {"date": "2020-01-17", "close": 34.34, "volume": 157379.0}, {"date": "2020-01-21", "close": 33.8, "volume": 202241.0}, {"date": "2020-01-22", "close": 33.82, "volume": 140479.0}, {"date": "2020-01-23", "close": 33.79, "volume": 218780.0}, {"date": "2020-01-24", "close": 33.24, "volume": 125906.0}, {"date": "2020-01-27", "close": 33.08, "volume": 156961.0}, {"date": "2020-01-28", "close": 33.44, "volume": 169696.0}, {"date": "2020-01-29", "close": 32.98, "volume": 153758.0}, {"date": "2020-01-30", "close": 32.68, "volume": 97697.0}, {"date": "2020-01-31", "close": 31.82, "volume": 136719.0}, {"date": "2020-02-03", "close": 32.63, "volume": 187180.0}, {"date": "2020-02-04", "close": 32.66, "volume": 129103.0}, {"date": "2020-02-05", "close": 33.25, "volume": 123979.0}, {"date": "2020-02-06", "close": 33.03, "volume": 78625.0}, {"date": "2020-02-07", "close": 32.72, "volume": 82260.0}, {"date": "2020-02-10", "close": 32.55, "volume": 106762.0}, {"date": "2020-02-11", "close": 33.08, "volume": 161632.0}, {"date": "2020-02-12", "close": 33.43, "volume": 162725.0}, {"date": "2020-02-13", "close": 33.92, "volume": 143398.0}, {"date": "2020-02-14", "close": 33.92, "volume": 127859.0}, {"date": "2020-02-18", "close": 33.64, "volume": 133281.0}, {"date": "2020-02-19", "close": 34.01, "volume": 94482.0}, {"date": "2020-02-20", "close": 33.89, "volume": 73155.0}, {"date": "2020-02-21", "close": 34.2, "volume": 141361.0}, {"date": "2020-02-24", "close": 33.97, "volume": 210679.0}, {"date": "2020-02-25", "close": 32.76, "volume": 278088.0}, {"date": "2020-02-26", "close": 32.56, "volume": 214480.0}, {"date": "2020-02-27", "close": 31.96, "volume": 343752.0}, {"date": "2020-02-28", "close": 30.19, "volume": 365219.0}, {"date": "2020-03-02", "close": 31.48, "volume": 234650.0}, {"date": "2020-03-03", "close": 31.05, "volume": 184527.0}, {"date": "2020-03-04", "close": 31.73, "volume": 124094.0}, {"date": "2020-03-05", "close": 29.91, "volume": 228211.0}, {"date": "2020-03-06", "close": 30.35, "volume": 315948.0}, {"date": "2020-03-09", "close": 24.58, "volume": 303219.0}, {"date": "2020-03-10", "close": 24.12, "volume": 262234.0}, {"date": "2020-03-11", "close": 22.56, "volume": 222803.0}, {"date": "2020-03-12", "close": 17.72, "volume": 512075.0}, {"date": "2020-03-13", "close": 21.62, "volume": 340150.0}, {"date": "2020-03-16", "close": 18.96, "volume": 331902.0}, {"date": "2020-03-17", "close": 20.28, "volume": 349210.0}, {"date": "2020-03-18", "close": 14.45, "volume": 418684.0}, {"date": "2020-03-19", "close": 15.41, "volume": 381608.0}, {"date": "2020-03-20", "close": 15.13, "volume": 567141.0}, {"date": "2020-03-23", "close": 14.85, "volume": 917654.0}, {"date": "2020-03-24", "close": 18.59, "volume": 228917.0}, {"date": "2020-03-25", "close": 19.05, "volume": 569455.0}, {"date": "2020-03-26", "close": 21.59, "volume": 298652.0}, {"date": "2020-03-27", "close": 21.11, "volume": 428451.0}, {"date": "2020-03-30", "close": 21.51, "volume": 460251.0}, {"date": "2020-03-31", "close": 20.82, "volume": 351237.0}, {"date": "2020-04-01", "close": 17.62, "volume": 365869.0}, {"date": "2020-04-02", "close": 18.69, "volume": 615769.0}, {"date": "2020-04-03", "close": 17.34, "volume": 517734.0}, {"date": "2020-04-06", "close": 17.86, "volume": 369199.0}, {"date": "2020-04-07", "close": 16.95, "volume": 452444.0}, {"date": "2020-04-08", "close": 18.0, "volume": 561996.0}, {"date": "2020-04-09", "close": 19.63, "volume": 420998.0}, {"date": "2020-04-13", "close": 18.83, "volume": 300869.0}, {"date": "2020-04-14", "close": 18.69, "volume": 298684.0}, {"date": "2020-04-15", "close": 17.21, "volume": 559871.0}, {"date": "2020-04-16", "close": 16.98, "volume": 455734.0}, {"date": "2020-04-17", "close": 17.95, "volume": 372027.0}, {"date": "2020-04-20", "close": 18.19, "volume": 295111.0}, {"date": "2020-04-21", "close": 18.04, "volume": 204651.0}, {"date": "2020-04-22", "close": 17.98, "volume": 227702.0}, {"date": "2020-04-23", "close": 18.11, "volume": 267158.0}, {"date": "2020-04-24", "close": 18.75, "volume": 268211.0}, {"date": "2020-04-27", "close": 19.79, "volume": 259336.0}, {"date": "2020-04-28", "close": 20.61, "volume": 317624.0}, {"date": "2020-04-29", "close": 21.38, "volume": 455655.0}, {"date": "2020-04-30", "close": 20.44, "volume": 305833.0}, {"date": "2020-05-01", "close": 19.54, "volume": 227649.0}, {"date": "2020-05-04", "close": 19.34, "volume": 586283.0}, {"date": "2020-05-05", "close": 19.67, "volume": 193732.0}, {"date": "2020-05-06", "close": 18.89, "volume": 231646.0}, {"date": "2020-05-07", "close": 19.85, "volume": 354302.0}, {"date": "2020-05-08", "close": 21.07, "volume": 355318.0}, {"date": "2020-05-11", "close": 19.76, "volume": 209559.0}, {"date": "2020-05-12", "close": 18.62, "volume": 267301.0}, {"date": "2020-05-13", "close": 17.05, "volume": 386198.0}, {"date": "2020-05-14", "close": 16.96, "volume": 357658.0}, {"date": "2020-05-15", "close": 17.53, "volume": 426092.0}, {"date": "2020-05-18", "close": 19.4, "volume": 808506.0}, {"date": "2020-05-19", "close": 18.99, "volume": 330837.0}, {"date": "2020-05-20", "close": 19.65, "volume": 320062.0}, {"date": "2020-05-21", "close": 19.72, "volume": 504306.0}, {"date": "2020-05-22", "close": 20.02, "volume": 227115.0}, {"date": "2020-05-26", "close": 20.7, "volume": 419707.0}, {"date": "2020-05-27", "close": 22.02, "volume": 395944.0}, {"date": "2020-05-28", "close": 21.52, "volume": 360650.0}, {"date": "2020-05-29", "close": 20.65, "volume": 293339.0}, {"date": "2020-06-01", "close": 21.74, "volume": 423301.0}, {"date": "2020-06-02", "close": 22.53, "volume": 301066.0}, {"date": "2020-06-03", "close": 24.09, "volume": 463788.0}, {"date": "2020-06-04", "close": 24.52, "volume": 282560.0}, {"date": "2020-06-05", "close": 26.37, "volume": 294685.0}, {"date": "2020-06-08", "close": 25.75, "volume": 282742.0}, {"date": "2020-06-09", "close": 24.8, "volume": 279495.0}, {"date": "2020-06-10", "close": 23.55, "volume": 268653.0}, {"date": "2020-06-11", "close": 21.52, "volume": 262507.0}, {"date": "2020-06-12", "close": 22.28, "volume": 295570.0}, {"date": "2020-06-15", "close": 23.24, "volume": 254733.0}, {"date": "2020-06-16", "close": 24.04, "volume": 261443.0}, {"date": "2020-06-17", "close": 22.905, "volume": 175642.0}, {"date": "2020-06-18", "close": 22.58, "volume": 349877.0}, {"date": "2020-06-19", "close": 21.98, "volume": 466201.0}, {"date": "2020-06-22", "close": 21.82, "volume": 354166.0}, {"date": "2020-06-23", "close": 22.31, "volume": 211166.0}, {"date": "2020-06-24", "close": 21.34, "volume": 284028.0}, {"date": "2020-06-25", "close": 22.47, "volume": 506878.0}, {"date": "2020-06-26", "close": 20.82, "volume": 1002954.0}, {"date": "2020-06-29", "close": 23.57, "volume": 384043.0}, {"date": "2020-06-30", "close": 23.04, "volume": 207360.0}, {"date": "2020-07-01", "close": 22.37, "volume": 300892.0}, {"date": "2020-07-02", "close": 22.7, "volume": 218354.0}, {"date": "2020-07-06", "close": 23.08, "volume": 192022.0}, {"date": "2020-07-07", "close": 22.21, "volume": 212789.0}, {"date": "2020-07-08", "close": 22.37, "volume": 138911.0}, {"date": "2020-07-09", "close": 21.3, "volume": 126403.0}, {"date": "2020-07-10", "close": 22.04, "volume": 145142.0}, {"date": "2020-07-13", "close": 21.78, "volume": 256667.0}, {"date": "2020-07-14", "close": 22.4, "volume": 171296.0}, {"date": "2020-07-15", "close": 22.98, "volume": 147428.0}, {"date": "2020-07-16", "close": 22.96, "volume": 99202.0}, {"date": "2020-07-17", "close": 22.74, "volume": 604923.0}, {"date": "2020-07-20", "close": 22.26, "volume": 141551.0}, {"date": "2020-07-21", "close": 22.93, "volume": 108416.0}, {"date": "2020-07-22", "close": 23.34, "volume": 303341.0}, {"date": "2020-07-23", "close": 23.56, "volume": 244701.0}, {"date": "2020-07-24", "close": 22.54, "volume": 160185.0}, {"date": "2020-07-27", "close": 22.95, "volume": 113966.0}, {"date": "2020-07-28", "close": 22.1, "volume": 106679.0}, {"date": "2020-07-29", "close": 22.72, "volume": 154182.0}, {"date": "2020-07-30", "close": 21.96, "volume": 123819.0}, {"date": "2020-07-31", "close": 21.59, "volume": 194741.0}, {"date": "2020-08-03", "close": 22.03, "volume": 99348.0}, {"date": "2020-08-04", "close": 21.975, "volume": 97719.0}, {"date": "2020-08-05", "close": 22.59, "volume": 101852.0}, {"date": "2020-08-06", "close": 22.62, "volume": 97398.0}, {"date": "2020-08-07", "close": 23.395, "volume": 143605.0}, {"date": "2020-08-10", "close": 23.52, "volume": 116288.0}, {"date": "2020-08-11", "close": 23.65, "volume": 184338.0}, {"date": "2020-08-12", "close": 23.26, "volume": 145411.0}, {"date": "2020-08-13", "close": 22.99, "volume": 151867.0}, {"date": "2020-08-14", "close": 23.17, "volume": 102063.0}, {"date": "2020-08-17", "close": 22.81, "volume": 92169.0}, {"date": "2020-08-18", "close": 21.91, "volume": 113917.0}, {"date": "2020-08-19", "close": 22.24, "volume": 125529.0}, {"date": "2020-08-20", "close": 21.57, "volume": 241134.0}, {"date": "2020-08-21", "close": 21.54, "volume": 389873.0}, {"date": "2020-08-24", "close": 21.6, "volume": 192439.0}, {"date": "2020-08-25", "close": 21.17, "volume": 229738.0}, {"date": "2020-08-26", "close": 20.87, "volume": 146013.0}, {"date": "2020-08-27", "close": 21.46, "volume": 143401.0}, {"date": "2020-08-28", "close": 21.69, "volume": 113997.0}, {"date": "2020-08-31", "close": 20.93, "volume": 197431.0}, {"date": "2020-09-01", "close": 21.42, "volume": 152052.0}, {"date": "2020-09-02", "close": 21.49, "volume": 165906.0}, {"date": "2020-09-03", "close": 20.7, "volume": 214734.0}, {"date": "2020-09-04", "close": 20.97, "volume": 150342.0}, {"date": "2020-09-08", "close": 20.45, "volume": 145753.0}, {"date": "2020-09-09", "close": 20.02, "volume": 169259.0}, {"date": "2020-09-10", "close": 19.765, "volume": 199336.0}, {"date": "2020-09-11", "close": 19.49, "volume": 164407.0}, {"date": "2020-09-14", "close": 19.81, "volume": 167534.0}, {"date": "2020-09-15", "close": 19.79, "volume": 199444.0}, {"date": "2020-09-16", "close": 20.73, "volume": 506940.0}, {"date": "2020-09-17", "close": 23.5, "volume": 919288.0}, {"date": "2020-09-18", "close": 22.57, "volume": 871034.0}, {"date": "2020-09-21", "close": 20.1, "volume": 422915.0}, {"date": "2020-09-22", "close": 20.26, "volume": 342758.0}, {"date": "2020-09-23", "close": 21.15, "volume": 1013853.0}, {"date": "2020-09-24", "close": 20.34, "volume": 389649.0}, {"date": "2020-09-25", "close": 20.82, "volume": 329618.0}, {"date": "2020-09-28", "close": 21.51, "volume": 211905.0}, {"date": "2020-09-29", "close": 21.14, "volume": 270418.0}, {"date": "2020-09-30", "close": 21.37, "volume": 458715.0}, {"date": "2020-10-01", "close": 20.92, "volume": 251850.0}, {"date": "2020-10-02", "close": 21.34, "volume": 297021.0}, {"date": "2020-10-05", "close": 22.63, "volume": 974450.0}, {"date": "2020-10-06", "close": 23.2, "volume": 330051.0}, {"date": "2020-10-07", "close": 23.355, "volume": 270960.0}, {"date": "2020-10-08", "close": 24.27, "volume": 276782.0}, {"date": "2020-10-09", "close": 25.45, "volume": 468610.0}, {"date": "2020-10-12", "close": 26.12, "volume": 448195.0}, {"date": "2020-10-13", "close": 25.59, "volume": 297953.0}, {"date": "2020-10-14", "close": 25.1, "volume": 367617.0}, {"date": "2020-10-15", "close": 25.66, "volume": 343604.0}, {"date": "2020-10-16", "close": 25.61, "volume": 315633.0}, {"date": "2020-10-19", "close": 25.79, "volume": 272190.0}, {"date": "2020-10-20", "close": 27.21, "volume": 530209.0}, {"date": "2020-10-21", "close": 27.57, "volume": 458005.0}, {"date": "2020-10-22", "close": 27.62, "volume": 402450.0}, {"date": "2020-10-23", "close": 27.14, "volume": 186459.0}, {"date": "2020-10-26", "close": 25.73, "volume": 279492.0}, {"date": "2020-10-27", "close": 25.0, "volume": 208518.0}, {"date": "2020-10-28", "close": 24.62, "volume": 249954.0}, {"date": "2020-10-29", "close": 24.0, "volume": 299116.0}, {"date": "2020-10-30", "close": 23.89, "volume": 162417.0}, {"date": "2020-11-02", "close": 24.82, "volume": 157033.0}, {"date": "2020-11-03", "close": 25.32, "volume": 222321.0}, {"date": "2020-11-04", "close": 24.06, "volume": 190208.0}, {"date": "2020-11-05", "close": 24.78, "volume": 172743.0}, {"date": "2020-11-06", "close": 24.1, "volume": 100851.0}, {"date": "2020-11-09", "close": 25.18, "volume": 279783.0}, {"date": "2020-11-10", "close": 25.43, "volume": 265146.0}, {"date": "2020-11-11", "close": 25.05, "volume": 173469.0}, {"date": "2020-11-12", "close": 24.2, "volume": 184121.0}, {"date": "2020-11-13", "close": 24.93, "volume": 147116.0}, {"date": "2020-11-16", "close": 25.53, "volume": 267128.0}, {"date": "2020-11-17", "close": 25.9, "volume": 161858.0}, {"date": "2020-11-18", "close": 26.08, "volume": 186286.0}, {"date": "2020-11-19", "close": 26.37, "volume": 129608.0}, {"date": "2020-11-20", "close": 26.48, "volume": 167872.0}, {"date": "2020-11-23", "close": 27.56, "volume": 255661.0}, {"date": "2020-11-24", "close": 28.25, "volume": 245000.0}, {"date": "2020-11-25", "close": 27.18, "volume": 204935.0}, {"date": "2020-11-27", "close": 27.6, "volume": 59297.0}, {"date": "2020-11-30", "close": 26.24, "volume": 249622.0}, {"date": "2020-12-01", "close": 26.83, "volume": 258495.0}, {"date": "2020-12-02", "close": 26.96, "volume": 142808.0}, {"date": "2020-12-03", "close": 27.29, "volume": 149676.0}, {"date": "2020-12-04", "close": 28.36, "volume": 140218.0}, {"date": "2020-12-07", "close": 28.26, "volume": 134396.0}, {"date": "2020-12-08", "close": 28.8, "volume": 155392.0}, {"date": "2020-12-09", "close": 29.21, "volume": 225257.0}, {"date": "2020-12-10", "close": 28.86, "volume": 199236.0}, {"date": "2020-12-11", "close": 28.74, "volume": 183042.0}, {"date": "2020-12-14", "close": 29.71, "volume": 331259.0}, {"date": "2020-12-15", "close": 30.84, "volume": 325221.0}, {"date": "2020-12-16", "close": 31.78, "volume": 497651.0}, {"date": "2020-12-17", "close": 32.13, "volume": 574607.0}, {"date": "2020-12-18", "close": 32.54, "volume": 1305358.0}, {"date": "2020-12-21", "close": 32.47, "volume": 307316.0}, {"date": "2020-12-22", "close": 32.61, "volume": 265335.0}, {"date": "2020-12-23", "close": 32.67, "volume": 279129.0}, {"date": "2020-12-24", "close": 32.65, "volume": 139927.0}, {"date": "2020-12-28", "close": 32.95, "volume": 284575.0}, {"date": "2020-12-29", "close": 31.87, "volume": 219308.0}, {"date": "2020-12-30", "close": 32.02, "volume": 209852.0}, {"date": "2020-12-31", "close": 31.68, "volume": 206794.0}, {"date": "2021-01-04", "close": 30.66, "volume": 318330.0}, {"date": "2021-01-05", "close": 31.77, "volume": 218588.0}, {"date": "2021-01-06", "close": 34.03, "volume": 277885.0}, {"date": "2021-01-07", "close": 34.63, "volume": 138723.0}, {"date": "2021-01-08", "close": 34.73, "volume": 219103.0}, {"date": "2021-01-11", "close": 35.31, "volume": 238045.0}, {"date": "2021-01-12", "close": 35.98, "volume": 318937.0}, {"date": "2021-01-13", "close": 37.01, "volume": 322242.0}, {"date": "2021-01-14", "close": 37.48, "volume": 292665.0}, {"date": "2021-01-15", "close": 36.79, "volume": 428929.0}, {"date": "2021-01-19", "close": 37.8, "volume": 265595.0}, {"date": "2021-01-20", "close": 38.51, "volume": 231888.0}, {"date": "2021-01-21", "close": 37.13, "volume": 276655.0}, {"date": "2021-01-22", "close": 37.88, "volume": 219791.0}, {"date": "2021-01-25", "close": 37.62, "volume": 206461.0}, {"date": "2021-01-26", "close": 36.92, "volume": 153676.0}, {"date": "2021-01-27", "close": 36.28, "volume": 270111.0}, {"date": "2021-01-28", "close": 35.73, "volume": 196493.0}, {"date": "2021-01-29", "close": 35.1, "volume": 172914.0}, {"date": "2021-02-01", "close": 35.49, "volume": 184007.0}, {"date": "2021-02-02", "close": 35.93, "volume": 155946.0}, {"date": "2021-02-03", "close": 35.9, "volume": 119033.0}, {"date": "2021-02-04", "close": 36.56, "volume": 184645.0}, {"date": "2021-02-05", "close": 36.94, "volume": 138628.0}, {"date": "2021-02-08", "close": 37.81, "volume": 131517.0}, {"date": "2021-02-09", "close": 37.8, "volume": 101299.0}, {"date": "2021-02-10", "close": 37.6, "volume": 105166.0}, {"date": "2021-02-11", "close": 37.67, "volume": 118374.0}, {"date": "2021-02-12", "close": 37.51, "volume": 94387.0}, {"date": "2021-02-16", "close": 37.6, "volume": 105851.0}, {"date": "2021-02-17", "close": 37.44, "volume": 101169.0}, {"date": "2021-02-18", "close": 36.73, "volume": 117588.0}, {"date": "2021-02-19", "close": 37.33, "volume": 102195.0}, {"date": "2021-02-22", "close": 38.13, "volume": 139422.0}, {"date": "2021-02-23", "close": 38.56, "volume": 253581.0}, {"date": "2021-02-24", "close": 39.52, "volume": 300636.0}, {"date": "2021-02-25", "close": 37.64, "volume": 213934.0}, {"date": "2021-02-26", "close": 37.4, "volume": 292383.0}, {"date": "2021-03-01", "close": 39.29, "volume": 167495.0}, {"date": "2021-03-02", "close": 38.27, "volume": 141637.0}, {"date": "2021-03-03", "close": 38.25, "volume": 138143.0}, {"date": "2021-03-04", "close": 37.6, "volume": 180720.0}, {"date": "2021-03-05", "close": 38.39, "volume": 247028.0}, {"date": "2021-03-08", "close": 40.09, "volume": 172111.0}, {"date": "2021-03-09", "close": 40.1, "volume": 144216.0}, {"date": "2021-03-10", "close": 41.74, "volume": 117636.0}, {"date": "2021-03-11", "close": 41.73, "volume": 128447.0}, {"date": "2021-03-12", "close": 42.56, "volume": 113899.0}, {"date": "2021-03-15", "close": 42.56, "volume": 105746.0}, {"date": "2021-03-16", "close": 41.11, "volume": 141599.0}, {"date": "2021-03-17", "close": 40.84, "volume": 185673.0}, {"date": "2021-03-18", "close": 40.12, "volume": 148423.0}, {"date": "2021-03-19", "close": 39.75, "volume": 535099.0}, {"date": "2021-03-22", "close": 39.34, "volume": 164174.0}, {"date": "2021-03-23", "close": 37.58, "volume": 219950.0}, {"date": "2021-03-24", "close": 37.4, "volume": 187598.0}, {"date": "2021-03-25", "close": 38.5, "volume": 172316.0}, {"date": "2021-03-26", "close": 39.03, "volume": 157788.0}, {"date": "2021-03-29", "close": 38.21, "volume": 188187.0}, {"date": "2021-03-30", "close": 39.92, "volume": 147751.0}, {"date": "2021-03-31", "close": 40.88, "volume": 203373.0}, {"date": "2021-04-01", "close": 41.37, "volume": 99372.0}, {"date": "2021-04-05", "close": 40.82, "volume": 201961.0}, {"date": "2021-04-06", "close": 40.59, "volume": 107176.0}, {"date": "2021-04-07", "close": 39.46, "volume": 222469.0}, {"date": "2021-04-08", "close": 35.29, "volume": 602910.0}, {"date": "2021-04-09", "close": 36.55, "volume": 304596.0}, {"date": "2021-04-12", "close": 36.66, "volume": 222336.0}, {"date": "2021-04-13", "close": 36.02, "volume": 236786.0}, {"date": "2021-04-14", "close": 36.21, "volume": 200711.0}, {"date": "2021-04-15", "close": 35.71, "volume": 190436.0}, {"date": "2021-04-16", "close": 36.16, "volume": 204214.0}, {"date": "2021-04-19", "close": 36.06, "volume": 316479.0}, {"date": "2021-04-20", "close": 34.71, "volume": 148344.0}, {"date": "2021-04-21", "close": 35.5, "volume": 191095.0}, {"date": "2021-04-22", "close": 35.39, "volume": 218190.0}, {"date": "2021-04-23", "close": 36.14, "volume": 193883.0}, {"date": "2021-04-26", "close": 35.91, "volume": 151115.0}, {"date": "2021-04-27", "close": 35.82, "volume": 181539.0}, {"date": "2021-04-28", "close": 35.5, "volume": 128838.0}, {"date": "2021-04-29", "close": 35.5, "volume": 211034.0}, {"date": "2021-04-30", "close": 35.13, "volume": 406714.0}, {"date": "2021-05-03", "close": 36.06, "volume": 278675.0}, {"date": "2021-05-04", "close": 36.19, "volume": 167337.0}, {"date": "2021-05-05", "close": 36.22, "volume": 139607.0}, {"date": "2021-05-06", "close": 36.34, "volume": 176262.0}, {"date": "2021-05-07", "close": 36.6, "volume": 111046.0}, {"date": "2021-05-10", "close": 37.1, "volume": 322126.0}, {"date": "2021-05-11", "close": 37.19, "volume": 275485.0}, {"date": "2021-05-12", "close": 36.11, "volume": 236617.0}, {"date": "2021-05-13", "close": 37.76, "volume": 275288.0}, {"date": "2021-05-14", "close": 39.35, "volume": 201464.0}, {"date": "2021-05-17", "close": 38.65, "volume": 249539.0}, {"date": "2021-05-18", "close": 37.71, "volume": 177415.0}, {"date": "2021-05-19", "close": 37.37, "volume": 115233.0}, {"date": "2021-05-20", "close": 37.64, "volume": 83281.0}, {"date": "2021-05-21", "close": 37.81, "volume": 98906.0}, {"date": "2021-05-24", "close": 37.62, "volume": 77450.0}, {"date": "2021-05-25", "close": 37.15, "volume": 174920.0}, {"date": "2021-05-26", "close": 37.76, "volume": 111384.0}, {"date": "2021-05-27", "close": 38.08, "volume": 124946.0}, {"date": "2021-05-28", "close": 38.01, "volume": 71501.0}, {"date": "2021-06-01", "close": 38.77, "volume": 139366.0}, {"date": "2021-06-02", "close": 38.07, "volume": 106917.0}, {"date": "2021-06-03", "close": 38.14, "volume": 89140.0}, {"date": "2021-06-04", "close": 38.29, "volume": 79245.0}, {"date": "2021-06-07", "close": 38.39, "volume": 119431.0}, {"date": "2021-06-08", "close": 39.45, "volume": 154049.0}, {"date": "2021-06-09", "close": 39.06, "volume": 168623.0}, {"date": "2021-06-10", "close": 38.27, "volume": 118262.0}, {"date": "2021-06-11", "close": 39.38, "volume": 89858.0}, {"date": "2021-06-14", "close": 39.0, "volume": 106744.0}, {"date": "2021-06-15", "close": 39.19, "volume": 149323.0}, {"date": "2021-06-16", "close": 38.74, "volume": 142750.0}, {"date": "2021-06-17", "close": 38.16, "volume": 158663.0}, {"date": "2021-06-18", "close": 36.74, "volume": 288834.0}, {"date": "2021-06-21", "close": 37.7, "volume": 144500.0}, {"date": "2021-06-22", "close": 37.77, "volume": 107723.0}, {"date": "2021-06-23", "close": 37.94, "volume": 111362.0}, {"date": "2021-06-24", "close": 38.59, "volume": 139783.0}, {"date": "2021-06-25", "close": 43.3, "volume": 1029599.0}, {"date": "2021-06-28", "close": 40.49, "volume": 283936.0}, {"date": "2021-06-29", "close": 40.27, "volume": 247056.0}, {"date": "2021-06-30", "close": 40.73, "volume": 127953.0}, {"date": "2021-07-01", "close": 41.61, "volume": 143820.0}, {"date": "2021-07-02", "close": 40.33, "volume": 113377.0}, {"date": "2021-07-06", "close": 39.19, "volume": 109495.0}, {"date": "2021-07-07", "close": 39.5, "volume": 149573.0}, {"date": "2021-07-08", "close": 38.72, "volume": 230303.0}, {"date": "2021-07-09", "close": 39.4, "volume": 111071.0}, {"date": "2021-07-12", "close": 39.94, "volume": 123116.0}, {"date": "2021-07-13", "close": 38.05, "volume": 240448.0}, {"date": "2021-07-14", "close": 37.84, "volume": 115871.0}, {"date": "2021-07-15", "close": 37.82, "volume": 92287.0}, {"date": "2021-07-16", "close": 36.74, "volume": 77444.0}, {"date": "2021-07-19", "close": 35.74, "volume": 108065.0}, {"date": "2021-07-20", "close": 36.74, "volume": 152913.0}, {"date": "2021-07-21", "close": 38.36, "volume": 305590.0}, {"date": "2021-07-22", "close": 37.84, "volume": 301298.0}, {"date": "2021-07-23", "close": 38.5, "volume": 163213.0}, {"date": "2021-07-26", "close": 38.86, "volume": 123751.0}, {"date": "2021-07-27", "close": 39.02, "volume": 166063.0}, {"date": "2021-07-28", "close": 38.78, "volume": 114375.0}, {"date": "2021-07-29", "close": 39.77, "volume": 62627.0}, {"date": "2021-07-30", "close": 39.67, "volume": 81017.0}, {"date": "2021-08-02", "close": 39.39, "volume": 100390.0}, {"date": "2021-08-03", "close": 39.55, "volume": 138089.0}, {"date": "2021-08-04", "close": 38.7, "volume": 100872.0}, {"date": "2021-08-05", "close": 39.6, "volume": 91808.0}, {"date": "2021-08-06", "close": 40.5, "volume": 63020.0}, {"date": "2021-08-09", "close": 40.32, "volume": 73418.0}, {"date": "2021-08-10", "close": 41.31, "volume": 81905.0}, {"date": "2021-08-11", "close": 42.22, "volume": 68962.0}, {"date": "2021-08-12", "close": 41.74, "volume": 69460.0}, {"date": "2021-08-13", "close": 41.71, "volume": 44167.0}, {"date": "2021-08-16", "close": 41.82, "volume": 79011.0}, {"date": "2021-08-17", "close": 41.08, "volume": 98948.0}, {"date": "2021-08-18", "close": 40.54, "volume": 69144.0}, {"date": "2021-08-19", "close": 40.54, "volume": 79808.0}, {"date": "2021-08-20", "close": 41.36, "volume": 95429.0}, {"date": "2021-08-23", "close": 41.86, "volume": 58297.0}, {"date": "2021-08-24", "close": 42.17, "volume": 64905.0}, {"date": "2021-08-25", "close": 42.46, "volume": 70768.0}, {"date": "2021-08-26", "close": 42.16, "volume": 72570.0}, {"date": "2021-08-27", "close": 43.71, "volume": 93120.0}, {"date": "2021-08-30", "close": 43.12, "volume": 90541.0}, {"date": "2021-08-31", "close": 42.98, "volume": 86728.0}, {"date": "2021-09-01", "close": 43.23, "volume": 94127.0}, {"date": "2021-09-02", "close": 43.58, "volume": 69112.0}, {"date": "2021-09-03", "close": 43.54, "volume": 84231.0}, {"date": "2021-09-07", "close": 42.39, "volume": 121133.0}, {"date": "2021-09-08", "close": 41.83, "volume": 85800.0}, {"date": "2021-09-09", "close": 41.63, "volume": 174251.0}, {"date": "2021-09-10", "close": 40.81, "volume": 85188.0}, {"date": "2021-09-13", "close": 41.6, "volume": 96830.0}, {"date": "2021-09-14", "close": 41.12, "volume": 126482.0}, {"date": "2021-09-15", "close": 41.27, "volume": 101254.0}, {"date": "2021-09-16", "close": 40.52, "volume": 112267.0}, {"date": "2021-09-17", "close": 40.4, "volume": 494601.0}, {"date": "2021-09-20", "close": 39.43, "volume": 146679.0}, {"date": "2021-09-21", "close": 38.02, "volume": 536589.0}, {"date": "2021-09-22", "close": 38.08, "volume": 383973.0}, {"date": "2021-09-23", "close": 38.18, "volume": 172733.0}, {"date": "2021-09-24", "close": 37.98, "volume": 157855.0}, {"date": "2021-09-27", "close": 39.7, "volume": 149319.0}, {"date": "2021-09-28", "close": 38.44, "volume": 132404.0}, {"date": "2021-09-29", "close": 38.19, "volume": 129376.0}, {"date": "2021-09-30", "close": 37.76, "volume": 192696.0}, {"date": "2021-10-01", "close": 38.52, "volume": 188065.0}, {"date": "2021-10-04", "close": 37.47, "volume": 165083.0}, {"date": "2021-10-05", "close": 37.02, "volume": 134664.0}, {"date": "2021-10-06", "close": 37.08, "volume": 78865.0}, {"date": "2021-10-07", "close": 39.16, "volume": 135921.0}, {"date": "2021-10-08", "close": 39.15, "volume": 65725.0}, {"date": "2021-10-11", "close": 39.25, "volume": 38646.0}, {"date": "2021-10-12", "close": 39.34, "volume": 63124.0}, {"date": "2021-10-13", "close": 39.63, "volume": 62131.0}, {"date": "2021-10-14", "close": 39.63, "volume": 85373.0}, {"date": "2021-10-15", "close": 38.85, "volume": 105357.0}, {"date": "2021-10-18", "close": 38.32, "volume": 66989.0}, {"date": "2021-10-19", "close": 38.43, "volume": 57795.0}, {"date": "2021-10-20", "close": 39.37, "volume": 58189.0}, {"date": "2021-10-21", "close": 40.21, "volume": 135820.0}, {"date": "2021-10-22", "close": 40.54, "volume": 115892.0}, {"date": "2021-10-25", "close": 40.85, "volume": 113032.0}, {"date": "2021-10-26", "close": 40.3, "volume": 117593.0}, {"date": "2021-10-27", "close": 39.9, "volume": 112457.0}, {"date": "2021-10-28", "close": 41.31, "volume": 82037.0}, {"date": "2021-10-29", "close": 41.93, "volume": 100228.0}, {"date": "2021-11-01", "close": 45.58, "volume": 235515.0}, {"date": "2021-11-02", "close": 45.78, "volume": 130517.0}, {"date": "2021-11-03", "close": 45.96, "volume": 76678.0}, {"date": "2021-11-04", "close": 45.98, "volume": 110109.0}, {"date": "2021-11-05", "close": 48.02, "volume": 92360.0}, {"date": "2021-11-08", "close": 47.35, "volume": 77540.0}, {"date": "2021-11-09", "close": 47.48, "volume": 60921.0}, {"date": "2021-11-10", "close": 46.56, "volume": 68655.0}, {"date": "2021-11-11", "close": 47.45, "volume": 58972.0}, {"date": "2021-11-12", "close": 47.71, "volume": 43704.0}, {"date": "2021-11-15", "close": 46.96, "volume": 57275.0}, {"date": "2021-11-16", "close": 47.03, "volume": 54354.0}, {"date": "2021-11-17", "close": 47.58, "volume": 77194.0}, {"date": "2021-11-18", "close": 47.17, "volume": 92190.0}, {"date": "2021-11-19", "close": 46.67, "volume": 72159.0}, {"date": "2021-11-22", "close": 47.91, "volume": 89948.0}, {"date": "2021-11-23", "close": 47.56, "volume": 89113.0}, {"date": "2021-11-24", "close": 47.59, "volume": 36395.0}, {"date": "2021-11-26", "close": 45.0, "volume": 57577.0}, {"date": "2021-11-29", "close": 46.05, "volume": 140549.0}, {"date": "2021-11-30", "close": 41.3, "volume": 230963.0}, {"date": "2021-12-01", "close": 42.36, "volume": 149672.0}, {"date": "2021-12-02", "close": 43.61, "volume": 116872.0}, {"date": "2021-12-03", "close": 43.09, "volume": 73100.0}, {"date": "2021-12-06", "close": 44.71, "volume": 120131.0}, {"date": "2021-12-07", "close": 44.69, "volume": 76739.0}, {"date": "2021-12-08", "close": 45.02, "volume": 83816.0}, {"date": "2021-12-09", "close": 44.02, "volume": 79528.0}, {"date": "2021-12-10", "close": 44.15, "volume": 88621.0}, {"date": "2021-12-13", "close": 42.58, "volume": 194991.0}, {"date": "2021-12-14", "close": 42.5, "volume": 224654.0}, {"date": "2021-12-15", "close": 43.41, "volume": 222041.0}, {"date": "2021-12-16", "close": 42.96, "volume": 160158.0}, {"date": "2021-12-17", "close": 42.48, "volume": 592510.0}, {"date": "2021-12-20", "close": 42.05, "volume": 203228.0}, {"date": "2021-12-21", "close": 45.99, "volume": 198264.0}, {"date": "2021-12-22", "close": 47.77, "volume": 122291.0}, {"date": "2021-12-23", "close": 47.15, "volume": 71935.0}, {"date": "2021-12-27", "close": 48.79, "volume": 128965.0}, {"date": "2021-12-28", "close": 48.31, "volume": 126400.0}, {"date": "2021-12-29", "close": 48.29, "volume": 141743.0}, {"date": "2021-12-30", "close": 48.11, "volume": 125744.0}, {"date": "2021-12-31", "close": 48.15, "volume": 135425.0}, {"date": "2022-01-03", "close": 47.63, "volume": 218246.0}, {"date": "2022-01-04", "close": 48.02, "volume": 180974.0}, {"date": "2022-01-05", "close": 47.07, "volume": 156037.0}, {"date": "2022-01-06", "close": 48.42, "volume": 145919.0}, {"date": "2022-01-07", "close": 47.24, "volume": 130713.0}, {"date": "2022-01-10", "close": 47.66, "volume": 151536.0}, {"date": "2022-01-11", "close": 47.34, "volume": 161997.0}, {"date": "2022-01-12", "close": 50.17, "volume": 191947.0}, {"date": "2022-01-13", "close": 49.65, "volume": 160385.0}, {"date": "2022-01-14", "close": 48.98, "volume": 200042.0}, {"date": "2022-01-18", "close": 48.35, "volume": 192350.0}, {"date": "2022-01-19", "close": 47.54, "volume": 207446.0}, {"date": "2022-01-20", "close": 45.7, "volume": 206648.0}, {"date": "2022-01-21", "close": 45.86, "volume": 218342.0}, {"date": "2022-01-24", "close": 46.71, "volume": 232922.0}, {"date": "2022-01-25", "close": 45.99, "volume": 184559.0}, {"date": "2022-01-26", "close": 45.76, "volume": 231535.0}, {"date": "2022-01-27", "close": 45.14, "volume": 170663.0}, {"date": "2022-01-28", "close": 44.4, "volume": 231919.0}, {"date": "2022-01-31", "close": 44.65, "volume": 320938.0}, {"date": "2022-02-01", "close": 45.55, "volume": 266566.0}, {"date": "2022-02-02", "close": 45.09, "volume": 142070.0}, {"date": "2022-02-03", "close": 44.4, "volume": 207168.0}, {"date": "2022-02-04", "close": 44.04, "volume": 156826.0}, {"date": "2022-02-07", "close": 44.09, "volume": 168736.0}, {"date": "2022-02-08", "close": 45.57, "volume": 116303.0}, {"date": "2022-02-09", "close": 45.45, "volume": 100022.0}, {"date": "2022-02-10", "close": 44.76, "volume": 177513.0}, {"date": "2022-02-11", "close": 44.48, "volume": 178966.0}, {"date": "2022-02-14", "close": 45.23, "volume": 155590.0}, {"date": "2022-02-15", "close": 46.41, "volume": 105885.0}, {"date": "2022-02-16", "close": 47.22, "volume": 82813.0}, {"date": "2022-02-17", "close": 45.81, "volume": 115907.0}, {"date": "2022-02-18", "close": 45.55, "volume": 103933.0}, {"date": "2022-02-22", "close": 44.76, "volume": 119447.0}, {"date": "2022-02-23", "close": 43.85, "volume": 134796.0}, {"date": "2022-02-24", "close": 45.05, "volume": 164528.0}, {"date": "2022-02-25", "close": 45.53, "volume": 81911.0}, {"date": "2022-02-28", "close": 45.07, "volume": 174941.0}, {"date": "2022-03-01", "close": 43.68, "volume": 247176.0}, {"date": "2022-03-02", "close": 45.3, "volume": 155640.0}, {"date": "2022-03-03", "close": 45.17, "volume": 180230.0}, {"date": "2022-03-04", "close": 45.13, "volume": 157340.0}, {"date": "2022-03-07", "close": 44.43, "volume": 218581.0}, {"date": "2022-03-08", "close": 44.74, "volume": 218359.0}, {"date": "2022-03-09", "close": 45.87, "volume": 163652.0}, {"date": "2022-03-10", "close": 46.0, "volume": 153332.0}, {"date": "2022-03-11", "close": 47.03, "volume": 174953.0}, {"date": "2022-03-14", "close": 46.5, "volume": 155018.0}, {"date": "2022-03-15", "close": 46.8, "volume": 153664.0}, {"date": "2022-03-16", "close": 48.47, "volume": 236071.0}, {"date": "2022-03-17", "close": 49.36, "volume": 154000.0}, {"date": "2022-03-18", "close": 49.42, "volume": 673811.0}, {"date": "2022-03-21", "close": 49.48, "volume": 228806.0}, {"date": "2022-03-22", "close": 48.71, "volume": 202490.0}, {"date": "2022-03-23", "close": 48.8, "volume": 145770.0}, {"date": "2022-03-24", "close": 48.17, "volume": 180735.0}, {"date": "2022-03-25", "close": 48.72, "volume": 190946.0}, {"date": "2022-03-28", "close": 48.14, "volume": 157506.0}, {"date": "2022-03-29", "close": 49.91, "volume": 224311.0}, {"date": "2022-03-30", "close": 48.78, "volume": 197822.0}, {"date": "2022-03-31", "close": 47.46, "volume": 284321.0}, {"date": "2022-04-01", "close": 48.6, "volume": 224149.0}, {"date": "2022-04-04", "close": 48.53, "volume": 235993.0}, {"date": "2022-04-05", "close": 46.93, "volume": 190034.0}, {"date": "2022-04-06", "close": 46.44, "volume": 255460.0}, {"date": "2022-04-07", "close": 45.11, "volume": 454559.0}, {"date": "2022-04-08", "close": 43.61, "volume": 337135.0}, {"date": "2022-04-11", "close": 43.77, "volume": 266463.0}, {"date": "2022-04-12", "close": 44.42, "volume": 238489.0}, {"date": "2022-04-13", "close": 45.51, "volume": 257144.0}, {"date": "2022-04-14", "close": 46.02, "volume": 219895.0}, {"date": "2022-04-18", "close": 46.16, "volume": 188523.0}, {"date": "2022-04-19", "close": 47.28, "volume": 197943.0}, {"date": "2022-04-20", "close": 49.09, "volume": 224156.0}, {"date": "2022-04-21", "close": 47.89, "volume": 136885.0}, {"date": "2022-04-22", "close": 46.1, "volume": 102422.0}, {"date": "2022-04-25", "close": 46.31, "volume": 151132.0}, {"date": "2022-04-26", "close": 44.97, "volume": 101990.0}, {"date": "2022-04-27", "close": 44.79, "volume": 147877.0}, {"date": "2022-04-28", "close": 45.44, "volume": 108688.0}, {"date": "2022-04-29", "close": 44.0, "volume": 177771.0}, {"date": "2022-05-02", "close": 44.62, "volume": 209935.0}, {"date": "2022-05-03", "close": 45.33, "volume": 119439.0}, {"date": "2022-05-04", "close": 46.64, "volume": 130410.0}, {"date": "2022-05-05", "close": 43.57, "volume": 152179.0}, {"date": "2022-05-06", "close": 42.57, "volume": 163689.0}, {"date": "2022-05-09", "close": 41.34, "volume": 184152.0}, {"date": "2022-05-10", "close": 40.53, "volume": 201791.0}, {"date": "2022-05-11", "close": 39.77, "volume": 152530.0}, {"date": "2022-05-12", "close": 40.47, "volume": 134702.0}, {"date": "2022-05-13", "close": 40.82, "volume": 135590.0}, {"date": "2022-05-16", "close": 40.61, "volume": 114060.0}, {"date": "2022-05-17", "close": 42.03, "volume": 89602.0}, {"date": "2022-05-18", "close": 41.63, "volume": 229217.0}, {"date": "2022-05-19", "close": 40.86, "volume": 176907.0}, {"date": "2022-05-20", "close": 40.68, "volume": 188937.0}, {"date": "2022-05-23", "close": 40.55, "volume": 182289.0}, {"date": "2022-05-24", "close": 40.15, "volume": 161795.0}, {"date": "2022-05-25", "close": 40.66, "volume": 294101.0}, {"date": "2022-05-26", "close": 41.83, "volume": 166180.0}, {"date": "2022-05-27", "close": 42.71, "volume": 95685.0}, {"date": "2022-05-31", "close": 41.6, "volume": 187756.0}, {"date": "2022-06-01", "close": 42.06, "volume": 223361.0}, {"date": "2022-06-02", "close": 42.73, "volume": 143401.0}, {"date": "2022-06-03", "close": 42.1, "volume": 119436.0}, {"date": "2022-06-06", "close": 43.07, "volume": 183006.0}, {"date": "2022-06-07", "close": 43.67, "volume": 154953.0}, {"date": "2022-06-08", "close": 42.92, "volume": 151948.0}, {"date": "2022-06-09", "close": 43.41, "volume": 138018.0}, {"date": "2022-06-10", "close": 41.74, "volume": 121312.0}, {"date": "2022-06-13", "close": 40.01, "volume": 206744.0}, {"date": "2022-06-14", "close": 40.52, "volume": 160045.0}, {"date": "2022-06-15", "close": 40.98, "volume": 220489.0}, {"date": "2022-06-16", "close": 36.39, "volume": 370028.0}, {"date": "2022-06-17", "close": 37.5, "volume": 949705.0}, {"date": "2022-06-21", "close": 37.72, "volume": 257925.0}, {"date": "2022-06-22", "close": 37.87, "volume": 215440.0}, {"date": "2022-06-23", "close": 39.96, "volume": 503512.0}, {"date": "2022-06-24", "close": 41.98, "volume": 1170536.0}, {"date": "2022-06-27", "close": 41.12, "volume": 241211.0}, {"date": "2022-06-28", "close": 39.34, "volume": 174752.0}, {"date": "2022-06-29", "close": 38.67, "volume": 216126.0}, {"date": "2022-06-30", "close": 39.22, "volume": 258048.0}, {"date": "2022-07-01", "close": 39.71, "volume": 131781.0}, {"date": "2022-07-05", "close": 39.42, "volume": 180689.0}, {"date": "2022-07-06", "close": 38.55, "volume": 123127.0}, {"date": "2022-07-07", "close": 38.67, "volume": 113180.0}, {"date": "2022-07-08", "close": 38.53, "volume": 109633.0}, {"date": "2022-07-11", "close": 38.04, "volume": 98888.0}, {"date": "2022-07-12", "close": 38.16, "volume": 116327.0}, {"date": "2022-07-13", "close": 37.67, "volume": 228509.0}, {"date": "2022-07-14", "close": 37.41, "volume": 99781.0}, {"date": "2022-07-15", "close": 38.11, "volume": 120440.0}, {"date": "2022-07-18", "close": 38.6, "volume": 152862.0}, {"date": "2022-07-19", "close": 40.04, "volume": 190685.0}, {"date": "2022-07-20", "close": 40.57, "volume": 115651.0}, {"date": "2022-07-21", "close": 40.43, "volume": 123205.0}, {"date": "2022-07-22", "close": 40.3, "volume": 109494.0}, {"date": "2022-07-25", "close": 40.48, "volume": 126592.0}, {"date": "2022-07-26", "close": 40.18, "volume": 121270.0}, {"date": "2022-07-27", "close": 40.29, "volume": 106180.0}, {"date": "2022-07-28", "close": 40.93, "volume": 73866.0}, {"date": "2022-07-29", "close": 41.61, "volume": 154938.0}, {"date": "2022-08-01", "close": 42.03, "volume": 125419.0}, {"date": "2022-08-02", "close": 40.99, "volume": 123476.0}, {"date": "2022-08-03", "close": 41.24, "volume": 80700.0}, {"date": "2022-08-04", "close": 41.5, "volume": 73740.0}, {"date": "2022-08-05", "close": 41.47, "volume": 71756.0}, {"date": "2022-08-08", "close": 42.14, "volume": 75715.0}, {"date": "2022-08-09", "close": 41.62, "volume": 108279.0}, {"date": "2022-08-10", "close": 43.0, "volume": 120104.0}, {"date": "2022-08-11", "close": 43.46, "volume": 53450.0}, {"date": "2022-08-12", "close": 44.39, "volume": 58042.0}, {"date": "2022-08-15", "close": 44.79, "volume": 56684.0}, {"date": "2022-08-16", "close": 44.9, "volume": 66447.0}, {"date": "2022-08-17", "close": 44.69, "volume": 55413.0}, {"date": "2022-08-18", "close": 45.08, "volume": 62702.0}, {"date": "2022-08-19", "close": 44.81, "volume": 74355.0}, {"date": "2022-08-22", "close": 43.67, "volume": 58000.0}, {"date": "2022-08-23", "close": 43.59, "volume": 61028.0}, {"date": "2022-08-24", "close": 43.38, "volume": 57488.0}, {"date": "2022-08-25", "close": 44.25, "volume": 55752.0}, {"date": "2022-08-26", "close": 42.23, "volume": 60211.0}, {"date": "2022-08-29", "close": 41.93, "volume": 56241.0}, {"date": "2022-08-30", "close": 41.49, "volume": 96524.0}, {"date": "2022-08-31", "close": 40.84, "volume": 104795.0}, {"date": "2022-09-01", "close": 39.99, "volume": 59577.0}, {"date": "2022-09-02", "close": 39.67, "volume": 51332.0}, {"date": "2022-09-06", "close": 39.1, "volume": 80231.0}, {"date": "2022-09-07", "close": 40.43, "volume": 100062.0}, {"date": "2022-09-08", "close": 39.86, "volume": 78496.0}, {"date": "2022-09-09", "close": 41.19, "volume": 71912.0}, {"date": "2022-09-12", "close": 41.53, "volume": 94709.0}, {"date": "2022-09-13", "close": 40.3, "volume": 118354.0}, {"date": "2022-09-14", "close": 39.79, "volume": 96314.0}, {"date": "2022-09-15", "close": 39.71, "volume": 92794.0}, {"date": "2022-09-16", "close": 39.47, "volume": 386699.0}, {"date": "2022-09-19", "close": 39.35, "volume": 229803.0}, {"date": "2022-09-20", "close": 41.42, "volume": 293524.0}, {"date": "2022-09-21", "close": 40.57, "volume": 195259.0}, {"date": "2022-09-22", "close": 39.96, "volume": 131038.0}, {"date": "2022-09-23", "close": 38.79, "volume": 125285.0}, {"date": "2022-09-26", "close": 37.29, "volume": 108471.0}, {"date": "2022-09-27", "close": 37.98, "volume": 115734.0}, {"date": "2022-09-28", "close": 39.18, "volume": 122651.0}, {"date": "2022-09-29", "close": 38.69, "volume": 126366.0}, {"date": "2022-09-30", "close": 38.22, "volume": 126017.0}, {"date": "2022-10-03", "close": 40.15, "volume": 141006.0}, {"date": "2022-10-04", "close": 41.99, "volume": 121624.0}, {"date": "2022-10-05", "close": 42.33, "volume": 105469.0}, {"date": "2022-10-06", "close": 42.99, "volume": 129961.0}, {"date": "2022-10-07", "close": 41.83, "volume": 154452.0}, {"date": "2022-10-10", "close": 42.31, "volume": 63276.0}, {"date": "2022-10-11", "close": 42.49, "volume": 111815.0}, {"date": "2022-10-12", "close": 42.51, "volume": 80099.0}, {"date": "2022-10-13", "close": 43.22, "volume": 96805.0}, {"date": "2022-10-14", "close": 41.58, "volume": 109459.0}, {"date": "2022-10-17", "close": 42.81, "volume": 93594.0}, {"date": "2022-10-18", "close": 43.61, "volume": 111905.0}, {"date": "2022-10-19", "close": 43.03, "volume": 70019.0}, {"date": "2022-10-20", "close": 41.85, "volume": 85071.0}, {"date": "2022-10-21", "close": 42.5, "volume": 118759.0}, {"date": "2022-10-24", "close": 43.24, "volume": 93228.0}, {"date": "2022-10-25", "close": 44.53, "volume": 105757.0}, {"date": "2022-10-26", "close": 44.45, "volume": 121547.0}, {"date": "2022-10-27", "close": 44.43, "volume": 115091.0}, {"date": "2022-10-28", "close": 46.06, "volume": 148872.0}, {"date": "2022-10-31", "close": 45.88, "volume": 121778.0}, {"date": "2022-11-01", "close": 45.67, "volume": 100316.0}, {"date": "2022-11-02", "close": 44.46, "volume": 83388.0}, {"date": "2022-11-03", "close": 44.15, "volume": 81678.0}, {"date": "2022-11-04", "close": 45.21, "volume": 55669.0}, {"date": "2022-11-07", "close": 45.21, "volume": 70562.0}, {"date": "2022-11-08", "close": 45.18, "volume": 98371.0}, {"date": "2022-11-09", "close": 45.13, "volume": 55861.0}, {"date": "2022-11-10", "close": 47.94, "volume": 107843.0}, {"date": "2022-11-11", "close": 47.71, "volume": 65793.0}, {"date": "2022-11-14", "close": 47.16, "volume": 63705.0}, {"date": "2022-11-15", "close": 47.53, "volume": 60356.0}, {"date": "2022-11-16", "close": 46.91, "volume": 99871.0}, {"date": "2022-11-17", "close": 46.97, "volume": 48721.0}, {"date": "2022-11-18", "close": 47.44, "volume": 77465.0}, {"date": "2022-11-21", "close": 47.83, "volume": 68536.0}, {"date": "2022-11-22", "close": 48.7, "volume": 76198.0}, {"date": "2022-11-23", "close": 48.87, "volume": 56913.0}, {"date": "2022-11-25", "close": 49.31, "volume": 29356.0}, {"date": "2022-11-28", "close": 48.39, "volume": 69286.0}, {"date": "2022-11-29", "close": 47.79, "volume": 128574.0}, {"date": "2022-11-30", "close": 48.25, "volume": 116506.0}, {"date": "2022-12-01", "close": 48.68, "volume": 91132.0}, {"date": "2022-12-02", "close": 48.35, "volume": 68898.0}, {"date": "2022-12-05", "close": 46.56, "volume": 91858.0}, {"date": "2022-12-06", "close": 46.42, "volume": 89572.0}, {"date": "2022-12-07", "close": 45.45, "volume": 135446.0}, {"date": "2022-12-08", "close": 46.29, "volume": 96396.0}, {"date": "2022-12-09", "close": 45.82, "volume": 79116.0}, {"date": "2022-12-12", "close": 46.47, "volume": 98425.0}, {"date": "2022-12-13", "close": 47.0, "volume": 172835.0}, {"date": "2022-12-14", "close": 45.99, "volume": 241057.0}, {"date": "2022-12-15", "close": 44.7, "volume": 110877.0}, {"date": "2022-12-16", "close": 42.93, "volume": 817299.0}, {"date": "2022-12-19", "close": 43.69, "volume": 170837.0}, {"date": "2022-12-20", "close": 43.54, "volume": 263754.0}, {"date": "2022-12-21", "close": 44.8, "volume": 198232.0}, {"date": "2022-12-22", "close": 43.78, "volume": 247067.0}, {"date": "2022-12-23", "close": 43.87, "volume": 108185.0}, {"date": "2022-12-27", "close": 44.08, "volume": 117423.0}, {"date": "2022-12-28", "close": 43.23, "volume": 62585.0}, {"date": "2022-12-29", "close": 44.34, "volume": 81850.0}, {"date": "2022-12-30", "close": 44.46, "volume": 104779.0}, {"date": "2023-01-03", "close": 44.05, "volume": 129163.0}, {"date": "2023-01-04", "close": 44.05, "volume": 94883.0}, {"date": "2023-01-05", "close": 43.7, "volume": 93756.0}, {"date": "2023-01-06", "close": 45.33, "volume": 71941.0}, {"date": "2023-01-09", "close": 45.04, "volume": 96572.0}, {"date": "2023-01-10", "close": 45.65, "volume": 89899.0}, {"date": "2023-01-11", "close": 46.12, "volume": 91054.0}, {"date": "2023-01-12", "close": 46.56, "volume": 76234.0}, {"date": "2023-01-13", "close": 46.32, "volume": 83075.0}, {"date": "2023-01-17", "close": 46.01, "volume": 74423.0}, {"date": "2023-01-18", "close": 45.4, "volume": 85569.0}, {"date": "2023-01-19", "close": 43.42, "volume": 170637.0}, {"date": "2023-01-20", "close": 44.17, "volume": 95088.0}, {"date": "2023-01-23", "close": 44.14, "volume": 76416.0}, {"date": "2023-01-24", "close": 44.36, "volume": 147279.0}, {"date": "2023-01-25", "close": 44.44, "volume": 36327.0}, {"date": "2023-01-26", "close": 44.67, "volume": 57431.0}, {"date": "2023-01-27", "close": 45.01, "volume": 55366.0}, {"date": "2023-01-30", "close": 45.09, "volume": 65783.0}, {"date": "2023-01-31", "close": 46.84, "volume": 105216.0}, {"date": "2023-02-01", "close": 47.33, "volume": 100078.0}, {"date": "2023-02-02", "close": 48.03, "volume": 80122.0}, {"date": "2023-02-03", "close": 48.07, "volume": 77448.0}, {"date": "2023-02-06", "close": 47.39, "volume": 66455.0}, {"date": "2023-02-07", "close": 47.93, "volume": 68499.0}, {"date": "2023-02-08", "close": 47.37, "volume": 71049.0}, {"date": "2023-02-09", "close": 46.85, "volume": 66335.0}, {"date": "2023-02-10", "close": 46.69, "volume": 49076.0}, {"date": "2023-02-13", "close": 47.38, "volume": 50459.0}, {"date": "2023-02-14", "close": 46.99, "volume": 88652.0}, {"date": "2023-02-15", "close": 47.5, "volume": 71909.0}, {"date": "2023-02-16", "close": 47.27, "volume": 46705.0}, {"date": "2023-02-17", "close": 47.58, "volume": 77521.0}, {"date": "2023-02-21", "close": 45.74, "volume": 119549.0}, {"date": "2023-02-22", "close": 45.97, "volume": 134523.0}, {"date": "2023-02-23", "close": 46.36, "volume": 59698.0}, {"date": "2023-02-24", "close": 45.88, "volume": 117860.0}, {"date": "2023-02-27", "close": 45.73, "volume": 95899.0}, {"date": "2023-02-28", "close": 45.76, "volume": 188673.0}, {"date": "2023-03-01", "close": 46.37, "volume": 88240.0}, {"date": "2023-03-02", "close": 46.93, "volume": 96619.0}, {"date": "2023-03-03", "close": 47.79, "volume": 87219.0}, {"date": "2023-03-06", "close": 46.1, "volume": 156661.0}, {"date": "2023-03-07", "close": 45.79, "volume": 83788.0}, {"date": "2023-03-08", "close": 45.62, "volume": 82921.0}, {"date": "2023-03-09", "close": 44.98, "volume": 73534.0}, {"date": "2023-03-10", "close": 43.51, "volume": 112851.0}, {"date": "2023-03-13", "close": 41.37, "volume": 210885.0}, {"date": "2023-03-14", "close": 42.58, "volume": 181674.0}, {"date": "2023-03-15", "close": 41.36, "volume": 170329.0}, {"date": "2023-03-16", "close": 41.31, "volume": 224957.0}, {"date": "2023-03-17", "close": 39.82, "volume": 610129.0}, {"date": "2023-03-20", "close": 41.35, "volume": 173517.0}, {"date": "2023-03-21", "close": 42.05, "volume": 197055.0}, {"date": "2023-03-22", "close": 41.43, "volume": 154679.0}, {"date": "2023-03-23", "close": 40.99, "volume": 163818.0}, {"date": "2023-03-24", "close": 41.29, "volume": 173042.0}, {"date": "2023-03-27", "close": 42.06, "volume": 116936.0}, {"date": "2023-03-28", "close": 42.34, "volume": 151553.0}, {"date": "2023-03-29", "close": 42.47, "volume": 124264.0}, {"date": "2023-03-30", "close": 42.23, "volume": 114065.0}, {"date": "2023-03-31", "close": 43.25, "volume": 376236.0}, {"date": "2023-04-03", "close": 43.75, "volume": 184505.0}, {"date": "2023-04-04", "close": 42.47, "volume": 464494.0}, {"date": "2023-04-05", "close": 41.99, "volume": 166794.0}, {"date": "2023-04-06", "close": 42.19, "volume": 206660.0}, {"date": "2023-04-10", "close": 42.32, "volume": 248097.0}, {"date": "2023-04-11", "close": 42.4, "volume": 460063.0}, {"date": "2023-04-12", "close": 41.75, "volume": 360418.0}, {"date": "2023-04-13", "close": 42.32, "volume": 430571.0}, {"date": "2023-04-14", "close": 42.2, "volume": 246499.0}, {"date": "2023-04-17", "close": 43.58, "volume": 185058.0}, {"date": "2023-04-18", "close": 43.77, "volume": 158738.0}, {"date": "2023-04-19", "close": 44.02, "volume": 131072.0}, {"date": "2023-04-20", "close": 43.81, "volume": 549538.0}, {"date": "2023-04-21", "close": 43.57, "volume": 156455.0}, {"date": "2023-04-24", "close": 43.18, "volume": 97504.0}, {"date": "2023-04-25", "close": 42.28, "volume": 163743.0}, {"date": "2023-04-26", "close": 41.53, "volume": 180490.0}, {"date": "2023-04-27", "close": 42.14, "volume": 124422.0}, {"date": "2023-04-28", "close": 42.56, "volume": 159046.0}, {"date": "2023-05-01", "close": 42.26, "volume": 177952.0}, {"date": "2023-05-02", "close": 41.86, "volume": 104775.0}, {"date": "2023-05-03", "close": 41.06, "volume": 118174.0}, {"date": "2023-05-04", "close": 39.34, "volume": 136358.0}, {"date": "2023-05-05", "close": 40.07, "volume": 104478.0}, {"date": "2023-05-08", "close": 39.65, "volume": 201588.0}, {"date": "2023-05-09", "close": 39.37, "volume": 82117.0}, {"date": "2023-05-10", "close": 39.13, "volume": 95296.0}, {"date": "2023-05-11", "close": 38.19, "volume": 78828.0}, {"date": "2023-05-12", "close": 38.7, "volume": 89839.0}, {"date": "2023-05-15", "close": 39.01, "volume": 107721.0}, {"date": "2023-05-16", "close": 38.21, "volume": 86697.0}, {"date": "2023-05-17", "close": 38.78, "volume": 127044.0}, {"date": "2023-05-18", "close": 39.02, "volume": 146763.0}, {"date": "2023-05-19", "close": 38.79, "volume": 111274.0}, {"date": "2023-05-22", "close": 39.13, "volume": 109406.0}, {"date": "2023-05-23", "close": 38.76, "volume": 85277.0}, {"date": "2023-05-24", "close": 38.31, "volume": 107574.0}, {"date": "2023-05-25", "close": 38.12, "volume": 121337.0}, {"date": "2023-05-26", "close": 38.5, "volume": 110079.0}, {"date": "2023-05-30", "close": 37.71, "volume": 98933.0}, {"date": "2023-05-31", "close": 36.91, "volume": 239881.0}, {"date": "2023-06-01", "close": 37.5, "volume": 102918.0}, {"date": "2023-06-02", "close": 39.93, "volume": 117400.0}, {"date": "2023-06-05", "close": 39.33, "volume": 112665.0}, {"date": "2023-06-06", "close": 40.89, "volume": 131587.0}, {"date": "2023-06-07", "close": 42.81, "volume": 135942.0}, {"date": "2023-06-08", "close": 42.01, "volume": 108337.0}, {"date": "2023-06-09", "close": 41.47, "volume": 89741.0}, {"date": "2023-06-12", "close": 42.12, "volume": 95649.0}, {"date": "2023-06-13", "close": 42.82, "volume": 144480.0}, {"date": "2023-06-14", "close": 42.22, "volume": 103720.0}, {"date": "2023-06-15", "close": 43.16, "volume": 123274.0}, {"date": "2023-06-16", "close": 43.15, "volume": 380371.0}, {"date": "2023-06-20", "close": 43.15, "volume": 106511.0}, {"date": "2023-06-21", "close": 43.58, "volume": 131684.0}, {"date": "2023-06-22", "close": 43.77, "volume": 173405.0}, {"date": "2023-06-23", "close": 46.89, "volume": 847763.0}, {"date": "2023-06-26", "close": 47.78, "volume": 268859.0}, {"date": "2023-06-27", "close": 48.02, "volume": 152467.0}, {"date": "2023-06-28", "close": 47.62, "volume": 126465.0}, {"date": "2023-06-29", "close": 47.88, "volume": 116396.0}, {"date": "2023-06-30", "close": 47.47, "volume": 138203.0}, {"date": "2023-07-03", "close": 47.56, "volume": 59558.0}, {"date": "2023-07-05", "close": 47.03, "volume": 212733.0}, {"date": "2023-07-06", "close": 46.94, "volume": 202627.0}, {"date": "2023-07-07", "close": 47.76, "volume": 176343.0}, {"date": "2023-07-10", "close": 47.91, "volume": 147597.0}, {"date": "2023-07-11", "close": 48.27, "volume": 125219.0}, {"date": "2023-07-12", "close": 48.55, "volume": 100708.0}, {"date": "2023-07-13", "close": 47.87, "volume": 96067.0}, {"date": "2023-07-14", "close": 47.54, "volume": 95751.0}, {"date": "2023-07-17", "close": 47.59, "volume": 173564.0}, {"date": "2023-07-18", "close": 47.38, "volume": 107494.0}, {"date": "2023-07-19", "close": 46.73, "volume": 217395.0}, {"date": "2023-07-20", "close": 46.47, "volume": 174597.0}, {"date": "2023-07-21", "close": 45.82, "volume": 95504.0}, {"date": "2023-07-24", "close": 46.05, "volume": 97380.0}, {"date": "2023-07-25", "close": 45.89, "volume": 76682.0}, {"date": "2023-07-26", "close": 46.7, "volume": 113671.0}, {"date": "2023-07-27", "close": 46.92, "volume": 128234.0}, {"date": "2023-07-28", "close": 47.49, "volume": 103712.0}, {"date": "2023-07-31", "close": 49.53, "volume": 202313.0}, {"date": "2023-08-01", "close": 49.62, "volume": 199548.0}, {"date": "2023-08-02", "close": 49.8, "volume": 110550.0}, {"date": "2023-08-03", "close": 49.5, "volume": 150246.0}, {"date": "2023-08-04", "close": 49.46, "volume": 207926.0}, {"date": "2023-08-07", "close": 50.16, "volume": 120211.0}, {"date": "2023-08-08", "close": 49.78, "volume": 126949.0}, {"date": "2023-08-09", "close": 49.79, "volume": 86870.0}, {"date": "2023-08-10", "close": 49.93, "volume": 102999.0}, {"date": "2023-08-11", "close": 50.3, "volume": 120549.0}, {"date": "2023-08-14", "close": 49.96, "volume": 145726.0}, {"date": "2023-08-15", "close": 50.61, "volume": 122774.0}, {"date": "2023-08-16", "close": 50.14, "volume": 90772.0}, {"date": "2023-08-17", "close": 49.33, "volume": 214450.0}, {"date": "2023-08-18", "close": 49.35, "volume": 240282.0}, {"date": "2023-08-21", "close": 49.65, "volume": 158900.0}, {"date": "2023-08-22", "close": 49.78, "volume": 106103.0}, {"date": "2023-08-23", "close": 50.38, "volume": 141473.0}, {"date": "2023-08-24", "close": 49.97, "volume": 116482.0}, {"date": "2023-08-25", "close": 49.87, "volume": 119465.0}, {"date": "2023-08-28", "close": 49.57, "volume": 119356.0}, {"date": "2023-08-29", "close": 50.3, "volume": 65718.0}, {"date": "2023-08-30", "close": 50.46, "volume": 68949.0}, {"date": "2023-08-31", "close": 50.46, "volume": 92275.0}, {"date": "2023-09-01", "close": 51.17, "volume": 101721.0}, {"date": "2023-09-05", "close": 49.41, "volume": 99385.0}, {"date": "2023-09-06", "close": 48.72, "volume": 68423.0}, {"date": "2023-09-07", "close": 48.74, "volume": 145764.0}, {"date": "2023-09-08", "close": 49.04, "volume": 102016.0}, {"date": "2023-09-11", "close": 48.73, "volume": 105408.0}, {"date": "2023-09-12", "close": 48.5, "volume": 92248.0}, {"date": "2023-09-13", "close": 47.81, "volume": 114690.0}, {"date": "2023-09-14", "close": 48.39, "volume": 117535.0}, {"date": "2023-09-15", "close": 48.33, "volume": 853259.0}, {"date": "2023-09-18", "close": 49.31, "volume": 232346.0}, {"date": "2023-09-19", "close": 49.36, "volume": 281987.0}, {"date": "2023-09-20", "close": 48.4, "volume": 171680.0}, {"date": "2023-09-21", "close": 48.11, "volume": 150163.0}, {"date": "2023-09-22", "close": 47.54, "volume": 127010.0}, {"date": "2023-09-25", "close": 47.04, "volume": 144343.0}, {"date": "2023-09-26", "close": 46.36, "volume": 124359.0}, {"date": "2023-09-27", "close": 47.03, "volume": 73968.0}, {"date": "2023-09-28", "close": 48.36, "volume": 253867.0}, {"date": "2023-09-29", "close": 47.08, "volume": 128054.0}, {"date": "2023-10-02", "close": 46.14, "volume": 150489.0}, {"date": "2023-10-03", "close": 45.4, "volume": 131744.0}, {"date": "2023-10-04", "close": 45.53, "volume": 216162.0}, {"date": "2023-10-05", "close": 45.16, "volume": 185238.0}, {"date": "2023-10-06", "close": 45.9, "volume": 315820.0}, {"date": "2023-10-09", "close": 45.95, "volume": 126987.0}, {"date": "2023-10-10", "close": 46.16, "volume": 132326.0}, {"date": "2023-10-11", "close": 46.71, "volume": 167487.0}, {"date": "2023-10-12", "close": 45.54, "volume": 336985.0}, {"date": "2023-10-13", "close": 44.78, "volume": 94910.0}, {"date": "2023-10-16", "close": 45.05, "volume": 201890.0}, {"date": "2023-10-17", "close": 45.09, "volume": 153386.0}, {"date": "2023-10-18", "close": 43.43, "volume": 102272.0}, {"date": "2023-10-19", "close": 42.55, "volume": 175219.0}, {"date": "2023-10-20", "close": 42.16, "volume": 211266.0}, {"date": "2023-10-23", "close": 42.0, "volume": 178538.0}, {"date": "2023-10-24", "close": 41.99, "volume": 125433.0}, {"date": "2023-10-25", "close": 41.7, "volume": 227158.0}, {"date": "2023-10-26", "close": 41.83, "volume": 149900.0}, {"date": "2023-10-27", "close": 41.37, "volume": 519897.0}, {"date": "2023-10-30", "close": 41.56, "volume": 685354.0}, {"date": "2023-10-31", "close": 42.92, "volume": 423650.0}, {"date": "2023-11-01", "close": 43.78, "volume": 126496.0}, {"date": "2023-11-02", "close": 43.57, "volume": 105778.0}, {"date": "2023-11-03", "close": 44.62, "volume": 88360.0}, {"date": "2023-11-06", "close": 44.73, "volume": 103780.0}, {"date": "2023-11-07", "close": 44.67, "volume": 89851.0}, {"date": "2023-11-08", "close": 44.18, "volume": 109291.0}, {"date": "2023-11-09", "close": 43.75, "volume": 85077.0}, {"date": "2023-11-10", "close": 44.65, "volume": 93566.0}, {"date": "2023-11-13", "close": 44.33, "volume": 85406.0}, {"date": "2023-11-14", "close": 46.77, "volume": 130077.0}, {"date": "2023-11-15", "close": 46.54, "volume": 160273.0}, {"date": "2023-11-16", "close": 45.99, "volume": 118000.0}, {"date": "2023-11-17", "close": 46.58, "volume": 139007.0}, {"date": "2023-11-20", "close": 46.39, "volume": 135833.0}, {"date": "2023-11-21", "close": 46.08, "volume": 89880.0}, {"date": "2023-11-22", "close": 45.84, "volume": 66221.0}, {"date": "2023-11-24", "close": 46.11, "volume": 24948.0}, {"date": "2023-11-27", "close": 45.7, "volume": 152082.0}, {"date": "2023-11-28", "close": 44.58, "volume": 62737.0}, {"date": "2023-11-29", "close": 44.61, "volume": 122899.0}, {"date": "2023-11-30", "close": 45.1, "volume": 79085.0}, {"date": "2023-12-01", "close": 46.38, "volume": 142420.0}, {"date": "2023-12-04", "close": 47.56, "volume": 167567.0}, {"date": "2023-12-05", "close": 48.32, "volume": 196441.0}, {"date": "2023-12-06", "close": 48.35, "volume": 191257.0}, {"date": "2023-12-07", "close": 48.05, "volume": 96176.0}, {"date": "2023-12-08", "close": 48.8, "volume": 71136.0}, {"date": "2023-12-11", "close": 48.95, "volume": 114461.0}, {"date": "2023-12-12", "close": 49.02, "volume": 118738.0}, {"date": "2023-12-13", "close": 49.73, "volume": 134557.0}, {"date": "2023-12-14", "close": 51.37, "volume": 180948.0}, {"date": "2023-12-15", "close": 51.64, "volume": 391716.0}, {"date": "2023-12-18", "close": 50.83, "volume": 138149.0}, {"date": "2023-12-19", "close": 52.65, "volume": 204831.0}, {"date": "2023-12-20", "close": 51.79, "volume": 250588.0}, {"date": "2023-12-21", "close": 53.38, "volume": 340249.0}, {"date": "2023-12-22", "close": 54.09, "volume": 200297.0}, {"date": "2023-12-26", "close": 54.13, "volume": 128036.0}, {"date": "2023-12-27", "close": 53.86, "volume": 112005.0}, {"date": "2023-12-28", "close": 53.66, "volume": 69409.0}, {"date": "2023-12-29", "close": 53.41, "volume": 120147.0}, {"date": "2024-01-02", "close": 53.07, "volume": 120092.0}, {"date": "2024-01-03", "close": 52.07, "volume": 151211.0}, {"date": "2024-01-04", "close": 52.18, "volume": 107730.0}, {"date": "2024-01-05", "close": 52.0, "volume": 108719.0}, {"date": "2024-01-08", "close": 52.01, "volume": 67935.0}, {"date": "2024-01-09", "close": 52.43, "volume": 117011.0}, {"date": "2024-01-10", "close": 52.86, "volume": 97413.0}, {"date": "2024-01-11", "close": 53.18, "volume": 175652.0}, {"date": "2024-01-12", "close": 53.01, "volume": 82020.0}, {"date": "2024-01-16", "close": 53.15, "volume": 192029.0}, {"date": "2024-01-17", "close": 53.09, "volume": 110849.0}, {"date": "2024-01-18", "close": 53.37, "volume": 122565.0}, {"date": "2024-01-19", "close": 53.5, "volume": 85288.0}, {"date": "2024-01-22", "close": 54.62, "volume": 113823.0}, {"date": "2024-01-23", "close": 53.64, "volume": 250605.0}, {"date": "2024-01-24", "close": 53.29, "volume": 77631.0}, {"date": "2024-01-25", "close": 54.28, "volume": 98700.0}, {"date": "2024-01-26", "close": 54.47, "volume": 75094.0}, {"date": "2024-01-29", "close": 54.56, "volume": 65470.0}, {"date": "2024-01-30", "close": 54.57, "volume": 71441.0}, {"date": "2024-01-31", "close": 52.81, "volume": 174049.0}, {"date": "2024-02-01", "close": 53.95, "volume": 151528.0}, {"date": "2024-02-02", "close": 53.82, "volume": 136978.0}, {"date": "2024-02-05", "close": 53.15, "volume": 87615.0}, {"date": "2024-02-06", "close": 53.11, "volume": 342855.0}, {"date": "2024-02-07", "close": 54.03, "volume": 136489.0}, {"date": "2024-02-08", "close": 54.33, "volume": 116705.0}, {"date": "2024-02-09", "close": 55.12, "volume": 125507.0}, {"date": "2024-02-12", "close": 56.01, "volume": 167498.0}, {"date": "2024-02-13", "close": 53.54, "volume": 139981.0}, {"date": "2024-02-14", "close": 54.02, "volume": 135154.0}, {"date": "2024-02-15", "close": 55.18, "volume": 99375.0}, {"date": "2024-02-16", "close": 54.81, "volume": 70219.0}, {"date": "2024-02-20", "close": 54.3, "volume": 147534.0}, {"date": "2024-02-21", "close": 54.9, "volume": 119259.0}, {"date": "2024-02-22", "close": 54.71, "volume": 112814.0}, {"date": "2024-02-23", "close": 56.01, "volume": 88962.0}, {"date": "2024-02-26", "close": 56.58, "volume": 87900.0}, {"date": "2024-02-27", "close": 56.73, "volume": 265144.0}, {"date": "2024-02-28", "close": 57.34, "volume": 77051.0}, {"date": "2024-02-29", "close": 57.21, "volume": 106966.0}, {"date": "2024-03-01", "close": 57.09, "volume": 88849.0}, {"date": "2024-03-04", "close": 56.49, "volume": 102732.0}, {"date": "2024-03-05", "close": 55.98, "volume": 98803.0}, {"date": "2024-03-06", "close": 56.62, "volume": 65518.0}, {"date": "2024-03-07", "close": 56.67, "volume": 68194.0}, {"date": "2024-03-08", "close": 56.51, "volume": 97384.0}, {"date": "2024-03-11", "close": 56.76, "volume": 94700.0}, {"date": "2024-03-12", "close": 56.78, "volume": 70653.0}, {"date": "2024-03-13", "close": 57.26, "volume": 93299.0}, {"date": "2024-03-14", "close": 56.45, "volume": 176383.0}, {"date": "2024-03-15", "close": 57.18, "volume": 414198.0}, {"date": "2024-03-18", "close": 57.31, "volume": 112019.0}, {"date": "2024-03-19", "close": 58.11, "volume": 155340.0}, {"date": "2024-03-20", "close": 58.78, "volume": 180954.0}, {"date": "2024-03-21", "close": 60.26, "volume": 148985.0}, {"date": "2024-03-22", "close": 59.56, "volume": 56457.0}, {"date": "2024-03-25", "close": 58.77, "volume": 140657.0}, {"date": "2024-03-26", "close": 58.7, "volume": 97260.0}, {"date": "2024-03-27", "close": 59.09, "volume": 143446.0}, {"date": "2024-03-28", "close": 59.2, "volume": 119275.0}, {"date": "2024-04-01", "close": 58.67, "volume": 55266.0}, {"date": "2024-04-02", "close": 58.06, "volume": 139428.0}, {"date": "2024-04-03", "close": 59.13, "volume": 70400.0}, {"date": "2024-04-04", "close": 58.43, "volume": 85360.0}, {"date": "2024-04-05", "close": 59.27, "volume": 132492.0}, {"date": "2024-04-08", "close": 59.63, "volume": 64386.0}, {"date": "2024-04-09", "close": 58.85, "volume": 83665.0}, {"date": "2024-04-10", "close": 57.13, "volume": 112633.0}, {"date": "2024-04-11", "close": 57.84, "volume": 69714.0}, {"date": "2024-04-12", "close": 56.99, "volume": 79780.0}, {"date": "2024-04-15", "close": 56.44, "volume": 106021.0}, {"date": "2024-04-16", "close": 56.2, "volume": 116804.0}, {"date": "2024-04-17", "close": 55.92, "volume": 154477.0}, {"date": "2024-04-18", "close": 59.84, "volume": 287867.0}, {"date": "2024-04-19", "close": 57.95, "volume": 225972.0}, {"date": "2024-04-22", "close": 57.52, "volume": 231491.0}, {"date": "2024-04-23", "close": 61.64, "volume": 304364.0}, {"date": "2024-04-24", "close": 62.26, "volume": 185751.0}, {"date": "2024-04-25", "close": 61.32, "volume": 147951.0}, {"date": "2024-04-26", "close": 62.05, "volume": 116195.0}, {"date": "2024-04-29", "close": 62.33, "volume": 407165.0}, {"date": "2024-04-30", "close": 61.78, "volume": 245523.0}, {"date": "2024-05-01", "close": 62.53, "volume": 307480.0}, {"date": "2024-05-02", "close": 63.59, "volume": 289254.0}, {"date": "2024-05-03", "close": 63.54, "volume": 178582.0}, {"date": "2024-05-06", "close": 64.65, "volume": 174180.0}, {"date": "2024-05-07", "close": 64.92, "volume": 87470.0}, {"date": "2024-05-08", "close": 65.83, "volume": 109585.0}, {"date": "2024-05-09", "close": 65.86, "volume": 160314.0}, {"date": "2024-05-10", "close": 66.88, "volume": 171700.0}, {"date": "2024-05-13", "close": 66.0, "volume": 253218.0}, {"date": "2024-05-14", "close": 66.48, "volume": 79130.0}, {"date": "2024-05-15", "close": 67.06, "volume": 126942.0}, {"date": "2024-05-16", "close": 65.78, "volume": 107200.0}, {"date": "2024-05-17", "close": 66.54, "volume": 103437.0}, {"date": "2024-05-20", "close": 66.0, "volume": 83803.0}, {"date": "2024-05-21", "close": 66.05, "volume": 110662.0}, {"date": "2024-05-22", "close": 65.34, "volume": 109454.0}, {"date": "2024-05-23", "close": 65.8, "volume": 201118.0}, {"date": "2024-05-24", "close": 67.03, "volume": 89781.0}, {"date": "2024-05-28", "close": 65.675, "volume": 157794.0}, {"date": "2024-05-29", "close": 65.0, "volume": 100921.0}, {"date": "2024-05-30", "close": 65.36, "volume": 155675.0}, {"date": "2024-05-31", "close": 64.97, "volume": 124118.0}, {"date": "2024-06-03", "close": 63.33, "volume": 104916.0}, {"date": "2024-06-04", "close": 61.76, "volume": 251052.0}, {"date": "2024-06-05", "close": 62.96, "volume": 134018.0}, {"date": "2024-06-06", "close": 61.9, "volume": 116708.0}, {"date": "2024-06-07", "close": 61.59, "volume": 124756.0}, {"date": "2024-06-10", "close": 61.91, "volume": 120214.0}, {"date": "2024-06-11", "close": 61.67, "volume": 111115.0}, {"date": "2024-06-12", "close": 62.98, "volume": 137770.0}, {"date": "2024-06-13", "close": 62.4, "volume": 91005.0}, {"date": "2024-06-14", "close": 61.8, "volume": 88679.0}, {"date": "2024-06-17", "close": 62.03, "volume": 124664.0}, {"date": "2024-06-18", "close": 61.82, "volume": 101180.0}, {"date": "2024-06-20", "close": 60.74, "volume": 144790.0}, {"date": "2024-06-21", "close": 60.42, "volume": 494682.0}, {"date": "2024-06-24", "close": 60.76, "volume": 134693.0}, {"date": "2024-06-25", "close": 59.41, "volume": 163822.0}, {"date": "2024-06-26", "close": 59.25, "volume": 173716.0}, {"date": "2024-06-27", "close": 64.06, "volume": 501944.0}, {"date": "2024-06-28", "close": 62.835, "volume": 584487.0}, {"date": "2024-07-01", "close": 61.72, "volume": 335026.0}, {"date": "2024-07-02", "close": 61.59, "volume": 385202.0}, {"date": "2024-07-03", "close": 62.14, "volume": 81502.0}, {"date": "2024-07-05", "close": 61.19, "volume": 138024.0}, {"date": "2024-07-08", "close": 60.49, "volume": 195366.0}, {"date": "2024-07-09", "close": 58.62, "volume": 171352.0}, {"date": "2024-07-10", "close": 58.89, "volume": 246345.0}, {"date": "2024-07-11", "close": 60.26, "volume": 240150.0}, {"date": "2024-07-12", "close": 60.91, "volume": 124914.0}, {"date": "2024-07-15", "close": 62.38, "volume": 281380.0}, {"date": "2024-07-16", "close": 64.78, "volume": 416992.0}, {"date": "2024-07-17", "close": 63.8, "volume": 156925.0}, {"date": "2024-07-18", "close": 63.62, "volume": 154669.0}, {"date": "2024-07-19", "close": 62.12, "volume": 82836.0}, {"date": "2024-07-22", "close": 63.0, "volume": 87797.0}, {"date": "2024-07-23", "close": 65.34, "volume": 122700.0}, {"date": "2024-07-24", "close": 63.31, "volume": 163610.0}, {"date": "2024-07-25", "close": 66.05, "volume": 153878.0}, {"date": "2024-07-26", "close": 68.16, "volume": 112872.0}, {"date": "2024-07-29", "close": 67.63, "volume": 102321.0}, {"date": "2024-07-30", "close": 67.67, "volume": 162188.0}, {"date": "2024-07-31", "close": 68.64, "volume": 199387.0}, {"date": "2024-08-01", "close": 67.55, "volume": 238350.0}, {"date": "2024-08-02", "close": 63.74, "volume": 127776.0}, {"date": "2024-08-05", "close": 61.07, "volume": 138156.0}, {"date": "2024-08-06", "close": 61.65, "volume": 110562.0}, {"date": "2024-08-07", "close": 61.05, "volume": 105297.0}, {"date": "2024-08-08", "close": 61.46, "volume": 96456.0}, {"date": "2024-08-09", "close": 61.98, "volume": 74131.0}, {"date": "2024-08-12", "close": 60.91, "volume": 75650.0}, {"date": "2024-08-13", "close": 62.63, "volume": 76615.0}, {"date": "2024-08-14", "close": 62.2, "volume": 50460.0}, {"date": "2024-08-15", "close": 63.37, "volume": 65727.0}, {"date": "2024-08-16", "close": 63.48, "volume": 87501.0}, {"date": "2024-08-19", "close": 63.72, "volume": 51742.0}, {"date": "2024-08-20", "close": 62.9, "volume": 47603.0}, {"date": "2024-08-21", "close": 64.51, "volume": 84349.0}, {"date": "2024-08-22", "close": 64.0, "volume": 43732.0}, {"date": "2024-08-23", "close": 67.26, "volume": 96533.0}, {"date": "2024-08-26", "close": 67.61, "volume": 76890.0}, {"date": "2024-08-27", "close": 66.09, "volume": 62859.0}, {"date": "2024-08-28", "close": 65.43, "volume": 84260.0}, {"date": "2024-08-29", "close": 66.36, "volume": 74131.0}, {"date": "2024-08-30", "close": 66.78, "volume": 140833.0}, {"date": "2024-09-03", "close": 64.02, "volume": 87575.0}, {"date": "2024-09-04", "close": 63.51, "volume": 100645.0}, {"date": "2024-09-05", "close": 63.28, "volume": 71898.0}, {"date": "2024-09-06", "close": 62.31, "volume": 70529.0}, {"date": "2024-09-09", "close": 61.99, "volume": 112625.0}, {"date": "2024-09-10", "close": 63.3, "volume": 113574.0}, {"date": "2024-09-11", "close": 62.64, "volume": 84178.0}, {"date": "2024-09-12", "close": 63.28, "volume": 64750.0}, {"date": "2024-09-13", "close": 65.44, "volume": 81965.0}, {"date": "2024-09-16", "close": 66.87, "volume": 173445.0}, {"date": "2024-09-17", "close": 68.41, "volume": 118583.0}, {"date": "2024-09-18", "close": 67.47, "volume": 105424.0}, {"date": "2024-09-19", "close": 69.53, "volume": 95255.0}, {"date": "2024-09-20", "close": 67.5, "volume": 622638.0}, {"date": "2024-09-23", "close": 67.43, "volume": 91567.0}, {"date": "2024-09-24", "close": 66.71, "volume": 77918.0}, {"date": "2024-09-25", "close": 67.9, "volume": 165235.0}, {"date": "2024-09-26", "close": 69.67, "volume": 137886.0}, {"date": "2024-09-27", "close": 69.81, "volume": 121068.0}, {"date": "2024-09-30", "close": 70.015, "volume": 125529.0}, {"date": "2024-10-01", "close": 69.3, "volume": 104298.0}, {"date": "2024-10-02", "close": 69.33, "volume": 116432.0}, {"date": "2024-10-03", "close": 68.43, "volume": 232999.0}, {"date": "2024-10-04", "close": 83.93, "volume": 883152.0}, {"date": "2024-10-07", "close": 78.81, "volume": 359692.0}, {"date": "2024-10-08", "close": 76.76, "volume": 266026.0}, {"date": "2024-10-09", "close": 77.87, "volume": 188696.0}, {"date": "2024-10-10", "close": 77.05, "volume": 137745.0}, {"date": "2024-10-11", "close": 78.22, "volume": 319146.0}, {"date": "2024-10-14", "close": 79.3, "volume": 110278.0}, {"date": "2024-10-15", "close": 78.81, "volume": 221377.0}, {"date": "2024-10-16", "close": 79.45, "volume": 119771.0}, {"date": "2024-10-17", "close": 78.985, "volume": 82313.0}, {"date": "2024-10-18", "close": 78.85, "volume": 83088.0}, {"date": "2024-10-21", "close": 78.41, "volume": 125553.0}, {"date": "2024-10-22", "close": 75.45, "volume": 102099.0}, {"date": "2024-10-23", "close": 74.95, "volume": 112837.0}, {"date": "2024-10-24", "close": 74.64, "volume": 206356.0}, {"date": "2024-10-25", "close": 74.94, "volume": 86998.0}, {"date": "2024-10-28", "close": 76.69, "volume": 155229.0}, {"date": "2024-10-29", "close": 75.84, "volume": 106235.0}, {"date": "2024-10-30", "close": 75.86, "volume": 102918.0}, {"date": "2024-10-31", "close": 74.84, "volume": 135755.0}, {"date": "2024-11-01", "close": 75.8, "volume": 104554.0}, {"date": "2024-11-04", "close": 76.71, "volume": 141682.0}, {"date": "2024-11-05", "close": 79.57, "volume": 155580.0}, {"date": "2024-11-06", "close": 84.12, "volume": 233089.0}, {"date": "2024-11-07", "close": 83.7, "volume": 143755.0}, {"date": "2024-11-08", "close": 86.03, "volume": 190336.0}, {"date": "2024-11-11", "close": 87.22, "volume": 118509.0}, {"date": "2024-11-12", "close": 85.25, "volume": 145341.0}, {"date": "2024-11-13", "close": 84.78, "volume": 105882.0}, {"date": "2024-11-14", "close": 82.95, "volume": 160257.0}, {"date": "2024-11-15", "close": 82.03, "volume": 202078.0}, {"date": "2024-11-18", "close": 81.43, "volume": 121061.0}, {"date": "2024-11-19", "close": 81.07, "volume": 159653.0}, {"date": "2024-11-20", "close": 81.3, "volume": 103692.0}, {"date": "2024-11-21", "close": 82.11, "volume": 88518.0}, {"date": "2024-11-22", "close": 83.22, "volume": 98017.0}, {"date": "2024-11-25", "close": 84.87, "volume": 186186.0}, {"date": "2024-11-26", "close": 85.19, "volume": 150234.0}, {"date": "2024-11-27", "close": 83.78, "volume": 135334.0}, {"date": "2024-11-29", "close": 84.21, "volume": 54775.0}, {"date": "2024-12-02", "close": 84.38, "volume": 134126.0}, {"date": "2024-12-03", "close": 83.81, "volume": 166710.0}, {"date": "2024-12-04", "close": 84.18, "volume": 132414.0}, {"date": "2024-12-05", "close": 82.99, "volume": 136867.0}, {"date": "2024-12-06", "close": 82.97, "volume": 98889.0}, {"date": "2024-12-09", "close": 80.78, "volume": 99834.0}, {"date": "2024-12-10", "close": 80.0, "volume": 129239.0}, {"date": "2024-12-11", "close": 79.99, "volume": 172056.0}, {"date": "2024-12-12", "close": 78.54, "volume": 273943.0}, {"date": "2024-12-13", "close": 76.8, "volume": 145012.0}, {"date": "2024-12-16", "close": 77.19, "volume": 141667.0}, {"date": "2024-12-17", "close": 74.8, "volume": 145695.0}, {"date": "2024-12-18", "close": 71.89, "volume": 188390.0}, {"date": "2024-12-19", "close": 71.73, "volume": 173435.0}, {"date": "2024-12-20", "close": 71.28, "volume": 817296.0}, {"date": "2024-12-23", "close": 71.22, "volume": 133610.0}, {"date": "2024-12-24", "close": 72.07, "volume": 61776.0}, {"date": "2024-12-26", "close": 73.15, "volume": 134287.0}, {"date": "2024-12-27", "close": 72.34, "volume": 168344.0}, {"date": "2024-12-30", "close": 71.27, "volume": 146730.0}, {"date": "2024-12-31", "close": 71.41, "volume": 127180.0}, {"date": "2025-01-02", "close": 71.26, "volume": 122122.0}, {"date": "2025-01-03", "close": 71.9, "volume": 215721.0}, {"date": "2025-01-06", "close": 71.13, "volume": 376815.0}, {"date": "2025-01-07", "close": 57.6, "volume": 965774.0}, {"date": "2025-01-08", "close": 52.52, "volume": 771517.0}, {"date": "2025-01-10", "close": 50.75, "volume": 489433.0}, {"date": "2025-01-13", "close": 53.4, "volume": 380058.0}, {"date": "2025-01-14", "close": 53.04, "volume": 373485.0}, {"date": "2025-01-15", "close": 54.69, "volume": 412236.0}, {"date": "2025-01-16", "close": 54.4, "volume": 267097.0}, {"date": "2025-01-17", "close": 55.69, "volume": 315497.0}, {"date": "2025-01-21", "close": 57.6, "volume": 311822.0}, {"date": "2025-01-22", "close": 56.73, "volume": 285875.0}, {"date": "2025-01-23", "close": 55.73, "volume": 292436.0}, {"date": "2025-01-24", "close": 55.04, "volume": 172983.0}, {"date": "2025-01-27", "close": 52.98, "volume": 202303.0}, {"date": "2025-01-28", "close": 52.54, "volume": 189691.0}, {"date": "2025-01-29", "close": 52.46, "volume": 203559.0}, {"date": "2025-01-30", "close": 52.51, "volume": 146756.0}, {"date": "2025-01-31", "close": 51.02, "volume": 414885.0}, {"date": "2025-02-03", "close": 49.48, "volume": 291506.0}, {"date": "2025-02-04", "close": 49.56, "volume": 231180.0}, {"date": "2025-02-05", "close": 49.97, "volume": 304662.0}, {"date": "2025-02-06", "close": 50.81, "volume": 235689.0}, {"date": "2025-02-07", "close": 50.74, "volume": 377925.0}, {"date": "2025-02-10", "close": 50.54, "volume": 265212.0}, {"date": "2025-02-11", "close": 51.27, "volume": 216186.0}, {"date": "2025-02-12", "close": 49.65, "volume": 212055.0}, {"date": "2025-02-13", "close": 49.3, "volume": 187666.0}, {"date": "2025-02-14", "close": 49.56, "volume": 191429.0}, {"date": "2025-02-18", "close": 49.47, "volume": 193827.0}, {"date": "2025-02-19", "close": 48.85, "volume": 245202.0}, {"date": "2025-02-20", "close": 48.99, "volume": 283310.0}, {"date": "2025-02-21", "close": 48.16, "volume": 262650.0}, {"date": "2025-02-24", "close": 48.48, "volume": 184038.0}, {"date": "2025-02-25", "close": 48.52, "volume": 262857.0}, {"date": "2025-02-26", "close": 47.58, "volume": 214727.0}, {"date": "2025-02-27", "close": 47.24, "volume": 367708.0}, {"date": "2025-02-28", "close": 47.94, "volume": 283063.0}, {"date": "2025-03-03", "close": 46.47, "volume": 265392.0}, {"date": "2025-03-04", "close": 46.23, "volume": 357744.0}, {"date": "2025-03-05", "close": 47.57, "volume": 257942.0}, {"date": "2025-03-06", "close": 48.02, "volume": 179059.0}, {"date": "2025-03-07", "close": 47.89, "volume": 165045.0}, {"date": "2025-03-10", "close": 48.24, "volume": 193966.0}, {"date": "2025-03-11", "close": 47.32, "volume": 212692.0}, {"date": "2025-03-12", "close": 47.33, "volume": 211970.0}, {"date": "2025-03-13", "close": 46.56, "volume": 180378.0}, {"date": "2025-03-14", "close": 48.41, "volume": 181426.0}, {"date": "2025-03-17", "close": 47.01, "volume": 267091.0}, {"date": "2025-03-18", "close": 46.95, "volume": 230729.0}, {"date": "2025-03-19", "close": 47.46, "volume": 229907.0}, {"date": "2025-03-20", "close": 47.09, "volume": 180264.0}, {"date": "2025-03-21", "close": 46.73, "volume": 898936.0}, {"date": "2025-03-24", "close": 48.31, "volume": 191593.0}, {"date": "2025-03-25", "close": 48.11, "volume": 162340.0}, {"date": "2025-03-26", "close": 48.21, "volume": 130557.0}, {"date": "2025-03-27", "close": 47.54, "volume": 182381.0}, {"date": "2025-03-28", "close": 46.67, "volume": 181574.0}, {"date": "2025-03-31", "close": 46.33, "volume": 211182.0}, {"date": "2025-04-01", "close": 46.7, "volume": 148089.0}, {"date": "2025-04-02", "close": 48.0, "volume": 149350.0}, {"date": "2025-04-03", "close": 45.44, "volume": 228982.0}, {"date": "2025-04-04", "close": 45.13, "volume": 273263.0}, {"date": "2025-04-07", "close": 43.86, "volume": 298471.0}, {"date": "2025-04-08", "close": 43.52, "volume": 280934.0}, {"date": "2025-04-09", "close": 46.81, "volume": 232444.0}, {"date": "2025-04-10", "close": 46.24, "volume": 180003.0}, {"date": "2025-04-11", "close": 46.5, "volume": 119518.0}, {"date": "2025-04-14", "close": 46.15, "volume": 130418.0}, {"date": "2025-04-15", "close": 46.17, "volume": 228383.0}, {"date": "2025-04-16", "close": 45.71, "volume": 162014.0}, {"date": "2025-04-17", "close": 45.54, "volume": 251260.0}, {"date": "2025-04-21", "close": 44.49, "volume": 130745.0}, {"date": "2025-04-22", "close": 45.61, "volume": 206925.0}, {"date": "2025-04-23", "close": 45.92, "volume": 163357.0}, {"date": "2025-04-24", "close": 40.08, "volume": 448451.0}, {"date": "2025-04-25", "close": 39.38, "volume": 275888.0}, {"date": "2025-04-28", "close": 39.74, "volume": 250841.0}, {"date": "2025-04-29", "close": 40.38, "volume": 329074.0}, {"date": "2025-04-30", "close": 39.67, "volume": 198627.0}, {"date": "2025-05-01", "close": 40.08, "volume": 199112.0}, {"date": "2025-05-02", "close": 40.96, "volume": 141322.0}, {"date": "2025-05-05", "close": 39.98, "volume": 145619.0}, {"date": "2025-05-06", "close": 39.56, "volume": 296175.0}, {"date": "2025-05-07", "close": 38.72, "volume": 145290.0}, {"date": "2025-05-08", "close": 40.39, "volume": 246695.0}, {"date": "2025-05-09", "close": 40.76, "volume": 181014.0}, {"date": "2025-05-12", "close": 42.39, "volume": 186662.0}, {"date": "2025-05-13", "close": 42.2, "volume": 120572.0}, {"date": "2025-05-14", "close": 40.82, "volume": 277070.0}, {"date": "2025-05-15", "close": 40.97, "volume": 102753.0}, {"date": "2025-05-16", "close": 41.38, "volume": 139386.0}, {"date": "2025-05-19", "close": 41.15, "volume": 119085.0}, {"date": "2025-05-20", "close": 40.61, "volume": 134512.0}, {"date": "2025-05-21", "close": 39.29, "volume": 126651.0}, {"date": "2025-05-22", "close": 38.88, "volume": 145339.0}, {"date": "2025-05-23", "close": 38.66, "volume": 254841.0}, {"date": "2025-05-27", "close": 39.79, "volume": 157978.0}, {"date": "2025-05-28", "close": 38.58, "volume": 144859.0}, {"date": "2025-05-29", "close": 38.85, "volume": 120514.0}, {"date": "2025-05-30", "close": 38.65, "volume": 207036.0}, {"date": "2025-06-02", "close": 37.94, "volume": 177916.0}, {"date": "2025-06-03", "close": 38.74, "volume": 135390.0}, {"date": "2025-06-04", "close": 38.97, "volume": 146443.0}, {"date": "2025-06-05", "close": 38.88, "volume": 108632.0}, {"date": "2025-06-06", "close": 39.31, "volume": 127131.0}, {"date": "2025-06-09", "close": 39.86, "volume": 151850.0}, {"date": "2025-06-10", "close": 41.02, "volume": 168392.0}, {"date": "2025-06-11", "close": 40.01, "volume": 191900.0}, {"date": "2025-06-12", "close": 39.72, "volume": 137863.0}, {"date": "2025-06-13", "close": 38.55, "volume": 163643.0}, {"date": "2025-06-16", "close": 38.49, "volume": 205758.0}, {"date": "2025-06-17", "close": 37.91, "volume": 177869.0}, {"date": "2025-06-18", "close": 37.58, "volume": 267354.0}, {"date": "2025-06-20", "close": 38.14, "volume": 529126.0}, {"date": "2025-06-23", "close": 39.3, "volume": 289872.0}, {"date": "2025-06-24", "close": 39.44, "volume": 220771.0}, {"date": "2025-06-25", "close": 38.93, "volume": 186966.0}, {"date": "2025-06-26", "close": 39.67, "volume": 320933.0}, {"date": "2025-06-27", "close": 41.99, "volume": 1517463.0}, {"date": "2025-06-30", "close": 40.6, "volume": 1085878.0}, {"date": "2025-07-01", "close": 41.43, "volume": 462399.0}, {"date": "2025-07-02", "close": 43.21, "volume": 345469.0}, {"date": "2025-07-03", "close": 43.27, "volume": 185198.0}, {"date": "2025-07-07", "close": 42.11, "volume": 302734.0}, {"date": "2025-07-08", "close": 42.38, "volume": 234671.0}, {"date": "2025-07-09", "close": 43.56, "volume": 327166.0}, {"date": "2025-07-10", "close": 43.96, "volume": 419239.0}, {"date": "2025-07-11", "close": 43.94, "volume": 180968.0}, {"date": "2025-07-14", "close": 43.53, "volume": 263297.0}, {"date": "2025-07-15", "close": 42.18, "volume": 280220.0}, {"date": "2025-07-16", "close": 41.09, "volume": 327301.0}, {"date": "2025-07-17", "close": 42.02, "volume": 210501.0}, {"date": "2025-07-18", "close": 41.97, "volume": 177517.0}, {"date": "2025-07-21", "close": 41.54, "volume": 127381.0}, {"date": "2025-07-22", "close": 42.4, "volume": 160929.0}, {"date": "2025-07-23", "close": 43.05, "volume": 119048.0}, {"date": "2025-07-24", "close": 42.41, "volume": 134614.0}, {"date": "2025-07-25", "close": 42.89, "volume": 101486.0}, {"date": "2025-07-28", "close": 42.78, "volume": 150895.0}, {"date": "2025-07-29", "close": 42.47, "volume": 218122.0}, {"date": "2025-07-30", "close": 42.48, "volume": 176445.0}, {"date": "2025-07-31", "close": 41.99, "volume": 216750.0}, {"date": "2025-08-01", "close": 40.4, "volume": 200714.0}, {"date": "2025-08-04", "close": 40.6, "volume": 118541.0}, {"date": "2025-08-05", "close": 41.71, "volume": 126617.0}, {"date": "2025-08-06", "close": 41.38, "volume": 115854.0}, {"date": "2025-08-07", "close": 41.61, "volume": 115731.0}, {"date": "2025-08-08", "close": 41.52, "volume": 101852.0}, {"date": "2025-08-11", "close": 41.13, "volume": 105106.0}, {"date": "2025-08-12", "close": 43.28, "volume": 128336.0}, {"date": "2025-08-13", "close": 44.64, "volume": 158734.0}, {"date": "2025-08-14", "close": 43.65, "volume": 122330.0}, {"date": "2025-08-15", "close": 42.7, "volume": 179889.0}, {"date": "2025-08-18", "close": 42.96, "volume": 92804.0}, {"date": "2025-08-19", "close": 43.59, "volume": 81271.0}, {"date": "2025-08-20", "close": 42.64, "volume": 108168.0}, {"date": "2025-08-21", "close": 42.51, "volume": 84639.0}, {"date": "2025-08-22", "close": 45.19, "volume": 177262.0}, {"date": "2025-08-25", "close": 44.73, "volume": 101289.0}, {"date": "2025-08-26", "close": 44.34, "volume": 156939.0}, {"date": "2025-08-27", "close": 44.31, "volume": 91645.0}, {"date": "2025-08-28", "close": 44.09, "volume": 115194.0}, {"date": "2025-08-29", "close": 43.975, "volume": 146489.0}, {"date": "2025-09-02", "close": 43.1, "volume": 106838.0}, {"date": "2025-09-03", "close": 42.27, "volume": 151066.0}, {"date": "2025-09-04", "close": 43.79, "volume": 106753.0}, {"date": "2025-09-05", "close": 43.62, "volume": 88911.0}, {"date": "2025-09-08", "close": 43.08, "volume": 115931.0}, {"date": "2025-09-09", "close": 41.56, "volume": 120203.0}, {"date": "2025-09-10", "close": 41.62, "volume": 106091.0}, {"date": "2025-09-11", "close": 43.69, "volume": 173203.0}, {"date": "2025-09-12", "close": 41.93, "volume": 97647.0}, {"date": "2025-09-15", "close": 42.7, "volume": 116163.0}, {"date": "2025-09-16", "close": 42.32, "volume": 120738.0}, {"date": "2025-09-17", "close": 41.305, "volume": 149176.0}, {"date": "2025-09-18", "close": 42.59, "volume": 131253.0}, {"date": "2025-09-19", "close": 43.84, "volume": 913456.0}, {"date": "2025-09-22", "close": 45.17, "volume": 340961.0}, {"date": "2025-09-23", "close": 45.4, "volume": 349011.0}, {"date": "2025-09-24", "close": 44.44, "volume": 229242.0}, {"date": "2025-09-25", "close": 43.78, "volume": 193925.0}, {"date": "2025-09-26", "close": 45.33, "volume": 321644.0}, {"date": "2025-09-29", "close": 43.95, "volume": 257028.0}, {"date": "2025-09-30", "close": 43.57, "volume": 191159.0}, {"date": "2025-10-01", "close": 44.01, "volume": 132617.0}, {"date": "2025-10-02", "close": 44.3, "volume": 107117.0}, {"date": "2025-10-03", "close": 44.43, "volume": 133373.0}, {"date": "2025-10-06", "close": 43.73, "volume": 124926.0}, {"date": "2025-10-07", "close": 42.89, "volume": 128733.0}, {"date": "2025-10-08", "close": 43.32, "volume": 137218.0}, {"date": "2025-10-09", "close": 41.44, "volume": 572416.0}, {"date": "2025-10-10", "close": 39.6, "volume": 664570.0}, {"date": "2025-10-13", "close": 38.75, "volume": 504361.0}, {"date": "2025-10-14", "close": 38.48, "volume": 226232.0}, {"date": "2025-10-15", "close": 38.25, "volume": 224532.0}, {"date": "2025-10-16", "close": 37.91, "volume": 324019.0}, {"date": "2025-10-17", "close": 38.0, "volume": 211356.0}, {"date": "2025-10-20", "close": 38.16, "volume": 149324.0}, {"date": "2025-10-21", "close": 39.7, "volume": 346926.0}, {"date": "2025-10-22", "close": 38.45, "volume": 192937.0}, {"date": "2025-10-23", "close": 38.95, "volume": 157161.0}, {"date": "2025-10-24", "close": 39.12, "volume": 174209.0}, {"date": "2025-10-27", "close": 38.85, "volume": 197524.0}, {"date": "2025-10-28", "close": 38.14, "volume": 281506.0}, {"date": "2025-10-29", "close": 36.82, "volume": 257314.0}, {"date": "2025-10-30", "close": 36.46, "volume": 173258.0}, {"date": "2025-10-31", "close": 36.61, "volume": 275947.0}, {"date": "2025-11-03", "close": 35.67, "volume": 260329.0}, {"date": "2025-11-04", "close": 35.27, "volume": 243646.0}, {"date": "2025-11-05", "close": 35.44, "volume": 227779.0}, {"date": "2025-11-06", "close": 34.57, "volume": 275159.0}, {"date": "2025-11-07", "close": 34.44, "volume": 216900.0}, {"date": "2025-11-10", "close": 34.27, "volume": 160064.0}, {"date": "2025-11-11", "close": 34.27, "volume": 153660.0}, {"date": "2025-11-12", "close": 34.51, "volume": 191939.0}, {"date": "2025-11-13", "close": 33.66, "volume": 188110.0}, {"date": "2025-11-14", "close": 33.42, "volume": 248661.0}, {"date": "2025-11-17", "close": 33.5, "volume": 274327.0}, {"date": "2025-11-18", "close": 34.08, "volume": 222124.0}, {"date": "2025-11-19", "close": 33.6, "volume": 199559.0}, {"date": "2025-11-20", "close": 34.05, "volume": 220633.0}, {"date": "2025-11-21", "close": 35.3, "volume": 177851.0}, {"date": "2025-11-24", "close": 35.17, "volume": 224890.0}, {"date": "2025-11-25", "close": 35.98, "volume": 174324.0}, {"date": "2025-11-26", "close": 36.49, "volume": 200921.0}, {"date": "2025-11-28", "close": 36.41, "volume": 75731.0}, {"date": "2025-12-01", "close": 36.74, "volume": 136054.0}, {"date": "2025-12-02", "close": 37.0, "volume": 128203.0}, {"date": "2025-12-03", "close": 38.12, "volume": 148824.0}, {"date": "2025-12-04", "close": 37.58, "volume": 142289.0}, {"date": "2025-12-05", "close": 37.65, "volume": 94086.0}, {"date": "2025-12-08", "close": 37.83, "volume": 124771.0}, {"date": "2025-12-09", "close": 38.28, "volume": 153694.0}, {"date": "2025-12-10", "close": 39.47, "volume": 279046.0}, {"date": "2025-12-11", "close": 40.2, "volume": 118216.0}, {"date": "2025-12-12", "close": 39.99, "volume": 122649.0}, {"date": "2025-12-15", "close": 39.94, "volume": 195884.0}, {"date": "2025-12-16", "close": 40.34, "volume": 173565.0}, {"date": "2025-12-17", "close": 40.09, "volume": 121814.0}, {"date": "2025-12-18", "close": 40.25, "volume": 119277.0}, {"date": "2025-12-19", "close": 38.79, "volume": 820441.0}, {"date": "2025-12-22", "close": 37.83, "volume": 334964.0}, {"date": "2025-12-23", "close": 37.5, "volume": 148456.0}, {"date": "2025-12-24", "close": 37.62, "volume": 75039.0}, {"date": "2025-12-26", "close": 37.96, "volume": 135872.0}, {"date": "2025-12-29", "close": 36.72, "volume": 370978.0}, {"date": "2025-12-30", "close": 36.9, "volume": 463673.0}, {"date": "2025-12-31", "close": 36.41, "volume": 452428.0}, {"date": "2026-01-02", "close": 37.34, "volume": 175552.0}, {"date": "2026-01-05", "close": 37.15, "volume": 295003.0}, {"date": "2026-01-06", "close": 37.29, "volume": 466624.0}, {"date": "2026-01-07", "close": 32.11, "volume": 942609.0}, {"date": "2026-01-08", "close": 33.765, "volume": 564410.0}, {"date": "2026-01-09", "close": 35.35, "volume": 323658.0}, {"date": "2026-01-12", "close": 34.93, "volume": 254251.0}, {"date": "2026-01-13", "close": 34.65, "volume": 202984.0}, {"date": "2026-01-14", "close": 35.54, "volume": 238092.0}, {"date": "2026-01-15", "close": 36.7, "volume": 235165.0}, {"date": "2026-01-16", "close": 36.92, "volume": 260191.0}, {"date": "2026-01-20", "close": 37.24, "volume": 370755.0}, {"date": "2026-01-21", "close": 39.12, "volume": 373586.0}, {"date": "2026-01-22", "close": 39.64, "volume": 576510.0}, {"date": "2026-01-23", "close": 38.86, "volume": 255008.0}, {"date": "2026-01-26", "close": 39.11, "volume": 267738.0}, {"date": "2026-01-27", "close": 38.49, "volume": 253876.0}, {"date": "2026-01-28", "close": 38.06, "volume": 159299.0}, {"date": "2026-01-29", "close": 37.485, "volume": 214090.0}, {"date": "2026-01-30", "close": 37.13, "volume": 158192.0}, {"date": "2026-02-02", "close": 37.66, "volume": 154477.0}, {"date": "2026-02-03", "close": 38.8, "volume": 361396.0}, {"date": "2026-02-04", "close": 40.5, "volume": 288565.0}, {"date": "2026-02-05", "close": 40.62, "volume": 206795.0}, {"date": "2026-02-06", "close": 41.79, "volume": 214919.0}, {"date": "2026-02-09", "close": 41.9, "volume": 192597.0}, {"date": "2026-02-10", "close": 42.28, "volume": 279082.0}, {"date": "2026-02-11", "close": 41.69, "volume": 212927.0}, {"date": "2026-02-12", "close": 41.42, "volume": 185771.0}, {"date": "2026-02-13", "close": 41.44, "volume": 167374.0}, {"date": "2026-02-17", "close": 41.23, "volume": 119757.0}, {"date": "2026-02-18", "close": 40.97, "volume": 103825.0}, {"date": "2026-02-19", "close": 40.99, "volume": 107246.0}, {"date": "2026-02-20", "close": 41.06, "volume": 121056.0}, {"date": "2026-02-23", "close": 39.91, "volume": 135599.0}, {"date": "2026-02-24", "close": 40.23, "volume": 110598.0}, {"date": "2026-02-25", "close": 39.88, "volume": 133973.0}, {"date": "2026-02-26", "close": 39.93, "volume": 141202.0}, {"date": "2026-02-27", "close": 39.82, "volume": 170725.0}, {"date": "2026-03-02", "close": 39.38, "volume": 107824.0}, {"date": "2026-03-03", "close": 38.42, "volume": 129007.0}, {"date": "2026-03-04", "close": 38.29, "volume": 143856.0}, {"date": "2026-03-05", "close": 36.58, "volume": 145692.0}, {"date": "2026-03-06", "close": 35.25, "volume": 162204.0}, {"date": "2026-03-09", "close": 34.55, "volume": 156132.0}, {"date": "2026-03-10", "close": 34.71, "volume": 180020.0}, {"date": "2026-03-11", "close": 34.13, "volume": 149428.0}, {"date": "2026-03-12", "close": 33.27, "volume": 148425.0}, {"date": "2026-03-13", "close": 33.27, "volume": 143212.0}, {"date": "2026-03-16", "close": 33.07, "volume": 219931.0}, {"date": "2026-03-17", "close": 33.1, "volume": 210183.0}, {"date": "2026-03-18", "close": 32.95, "volume": 327020.0}, {"date": "2026-03-19", "close": 32.65, "volume": 337527.0}, {"date": "2026-03-20", "close": 31.73, "volume": 1467157.0}, {"date": "2026-03-23", "close": 32.78, "volume": 877680.0}, {"date": "2026-03-24", "close": 32.42, "volume": 753324.0}, {"date": "2026-03-25", "close": 32.88, "volume": 627780.0}, {"date": "2026-03-26", "close": 32.72, "volume": 412921.0}, {"date": "2026-03-27", "close": 32.46, "volume": 319340.0}, {"date": "2026-03-30", "close": 32.44, "volume": 262861.0}, {"date": "2026-03-31", "close": 33.54, "volume": 251258.0}, {"date": "2026-04-01", "close": 33.75, "volume": 175936.0}, {"date": "2026-04-02", "close": 33.35, "volume": 161966.0}, {"date": "2026-04-06", "close": 33.33, "volume": 243961.0}, {"date": "2026-04-07", "close": 33.5, "volume": 219951.0}, {"date": "2026-04-08", "close": 35.07, "volume": 222367.0}, {"date": "2026-04-09", "close": 36.16, "volume": 143367.0}, {"date": "2026-04-10", "close": 36.22, "volume": 144649.0}, {"date": "2026-04-13", "close": 36.2, "volume": 155234.0}, {"date": "2026-04-14", "close": 36.14, "volume": 165666.0}, {"date": "2026-04-15", "close": 34.95, "volume": 182595.0}, {"date": "2026-04-16", "close": 34.12, "volume": 275899.0}, {"date": "2026-04-17", "close": 36.12, "volume": 197315.0}, {"date": "2026-04-20", "close": 36.37, "volume": 192278.0}, {"date": "2026-04-21", "close": 35.71, "volume": 204211.0}, {"date": "2026-04-22", "close": 35.47, "volume": 216060.0}, {"date": "2026-04-23", "close": 35.59, "volume": 146136.0}, {"date": "2026-04-24", "close": 38.29, "volume": 651127.0}, {"date": "2026-04-27", "close": 37.44, "volume": 389821.0}, {"date": "2026-04-28", "close": 36.99, "volume": 254067.0}, {"date": "2026-04-29", "close": 35.61, "volume": 201906.0}, {"date": "2026-04-30", "close": 36.4, "volume": 188550.0}, {"date": "2026-05-01", "close": 36.3, "volume": 217745.0}, {"date": "2026-05-04", "close": 34.78, "volume": 170583.0}, {"date": "2026-05-05", "close": 35.79, "volume": 232060.0}, {"date": "2026-05-06", "close": 36.43, "volume": 159315.0}, {"date": "2026-05-07", "close": 36.58, "volume": 179102.0}, {"date": "2026-05-08", "close": 36.65, "volume": 129279.0}, {"date": "2026-05-11", "close": 36.22, "volume": 131222.0}, {"date": "2026-05-12", "close": 35.62, "volume": 137378.0}, {"date": "2026-05-13", "close": 35.21, "volume": 167712.0}, {"date": "2026-05-14", "close": 35.86, "volume": 114507.0}, {"date": "2026-05-15", "close": 34.01, "volume": 173603.0}, {"date": "2026-05-18", "close": 34.41, "volume": 165262.0}, {"date": "2026-05-19", "close": 33.32, "volume": 138974.0}, {"date": "2026-05-20", "close": 34.31, "volume": 152174.0}, {"date": "2026-05-21", "close": 35.3, "volume": 248196.0}, {"date": "2026-05-22", "close": 35.88, "volume": 148953.0}, {"date": "2026-05-26", "close": 36.75, "volume": 155443.0}, {"date": "2026-05-27", "close": 37.6, "volume": 167178.0}, {"date": "2026-05-28", "close": 37.74, "volume": 196777.0}, {"date": "2026-05-29", "close": 38.41, "volume": 363346.0}, {"date": "2026-06-01", "close": 38.47, "volume": 213452.0}, {"date": "2026-06-02", "close": 38.57, "volume": 240931.0}, {"date": "2026-06-03", "close": 37.33, "volume": 180808.0}, {"date": "2026-06-04", "close": 37.37, "volume": 252134.0}, {"date": "2026-06-05", "close": 37.01, "volume": 173990.0}, {"date": "2026-06-08", "close": 36.96, "volume": 401321.0}, {"date": "2026-06-09", "close": 39.45, "volume": 263911.0}, {"date": "2026-06-10", "close": 38.54, "volume": 276558.0}, {"date": "2026-06-11", "close": 39.83, "volume": 184466.0}, {"date": "2026-06-12", "close": 40.14, "volume": 174882.0}, {"date": "2026-06-15", "close": 40.04, "volume": 242337.0}, {"date": "2026-06-16", "close": 40.12, "volume": 263925.0}, {"date": "2026-06-17", "close": 39.89, "volume": 302939.0}, {"date": "2026-06-18", "close": 41.27, "volume": 512877.0}, {"date": "2026-06-22", "close": 41.42, "volume": 335123.0}, {"date": "2026-06-23", "close": 40.17, "volume": 457429.0}, {"date": "2026-06-24", "close": 41.96, "volume": 263538.0}, {"date": "2026-06-25", "close": 42.48, "volume": 297926.0}, {"date": "2026-06-26", "close": 48.92, "volume": 1465475.0}, {"date": "2026-06-29", "close": 46.1, "volume": 674985.0}, {"date": "2026-06-30", "close": 45.74, "volume": 281879.0}, {"date": "2026-07-01", "close": 43.84, "volume": 242912.0}, {"date": "2026-07-02", "close": 40.57, "volume": 288681.0}, {"date": "2026-07-06", "close": 39.79, "volume": 363053.0}, {"date": "2026-07-07", "close": 38.97, "volume": 363859.0}, {"date": "2026-07-08", "close": 38.4, "volume": 283723.0}, {"date": "2026-07-09", "close": 38.86, "volume": 159136.0}, {"date": "2026-07-10", "close": 38.82, "volume": 160400.0}, {"date": "2026-07-13", "close": 39.0, "volume": 222952.0}, {"date": "2026-07-14", "close": 38.53, "volume": 258905.0}, {"date": "2026-07-15", "close": 39.25, "volume": 204256.0}, {"date": "2026-07-16", "close": 41.22, "volume": 286084.0}, {"date": "2026-07-17", "close": 41.03, "volume": 301829.0}, {"date": "2026-07-20", "close": 39.42, "volume": 291261.0}, {"date": "2026-07-21", "close": 39.12, "volume": 179832.0}, {"date": "2026-07-22", "close": 40.18, "volume": 141424.0}, {"date": "2026-07-23", "close": 40.27, "volume": 144609.0}, {"date": "2026-07-24", "close": 40.74, "volume": 153540.0}, {"date": "2026-07-27", "close": 40.99, "volume": 152081.0}, {"date": "2026-07-28", "close": 41.84, "volume": 157071.0}, {"date": "2026-07-29", "close": 39.9, "volume": 224310.0}, {"date": "2026-07-30", "close": 39.86, "volume": 125347.0}, {"date": "2026-07-31", "close": 39.6, "volume": 150278.0}, {"date": "2026-08-03", "close": 41.97, "volume": 183529.0}, {"date": "2026-08-04", "close": 42.53, "volume": 169883.0}, {"date": "2026-08-05", "close": 42.96, "volume": 155123.0}, {"date": "2026-08-06", "close": 43.13, "volume": 181616.0}, {"date": "2026-08-07", "close": 43.52, "volume": 133937.0}], "refreshing": true}