{"ticker": "BWMN", "overview": {"cik": "1847590", "ticker": "BWMN", "name": "Bowman Consulting Group Ltd.", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-22", "title": "Form SCHEDULE 13D/A", "accession": "0000929638-26-003987", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-14", "title": "Form DEFA14A", "accession": "0001140361-26-039610", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-14", "title": "Form DEFA14A", "accession": "0001140361-26-039605", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-10-05", "title": "Form DEFM14A", "accession": "0001140361-26-038492", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-25", "title": "Form PREM14A", "accession": "0001140361-26-037722", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063386", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001628280-26-063309", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001628280-26-063307", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062504", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "Form DEFA14A", "accession": "0001193125-26-390745", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "Form DEFA14A", "accession": "0001193125-26-390738", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "Form DEFA14A", "accession": "0001193125-26-390722", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "Form DEFA14A", "accession": "0001193125-26-389906", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389902", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002291", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056247", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005859", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055318", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001193125-26-342518", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001193125-26-342503", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055250", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001193125-26-341432", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341431", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005748", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001972", "price_sensitive": false}]}, "description": "Bowman Consulting Group Ltd. trades as BWMN on the NASDAQ and is registered in the United States, classified under Services-Management Consulting Services (SIC 8742). Privy Trades holds 202 insider filings for the company, from February 2022 to September 2026. Across those, 9 insiders disclosed 104 sales totalling $32.08M. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 104, "sell_sum": 32083206.597, "net": -32083206.597, "insiders": 9, "first_date": "2022-02-11", "last_date": "2026-09-23"}, "metrics": {"ticker": "BWMN", "has_prices": true, "as_of": "2026-09-18", "last": 42.46, "prev_close": 42.46, "change": 0.0, "change_pct": 0.0, "session_volume": 344634.0, "vwap_5": 42.45373225727025, "vwap_20": 42.51792831513106, "vwap_60": 38.67015883164793, "vwap_250": 35.77286761183939, "high_52w": 44.43, "low_52w": 25.31, "avg_volume_20": 284309.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-003987", "src": "13DG", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Bowman Consulting Group Ltd.", "who_key": "Bowman Consulting Group Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Bowman Consulting Group Ltd. moves to a 12.4% activist stake in BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/0000929638-26-003987-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001628280-26-067099", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Bruce J. Labovitz", "who_key": "Labovitz Bruce J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CFO files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026067099/0001628280-26-067099-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0001628280-26-063386", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Gary Bowman", "who_key": "Bowman Gary", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2553180.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "The corner office trims BWMN: $2.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1859488/000162828026063386/0001628280-26-063386-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}, {"id": "13DG-0000315066-26-002291", "src": "13DG", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Bowman Consulting Group Ltd.", "who_key": "Bowman Consulting Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Bowman Consulting Group Ltd. moves to a 4.1% passive stake in BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/0000315066-26-002291-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001628280-26-056247", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Patricia Mulroy", "who_key": "Mulroy Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 37415.359, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director sells $37K of BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026056247/0001628280-26-056247-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001628280-26-055318", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Daniel Swayze", "who_key": "Swayze Daniel", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24897.359999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Top exec sells $25K of BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/2030298/000162828026055318/0001628280-26-055318-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "13DG-0000315066-26-001972", "src": "13DG", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Bowman Consulting Group Ltd.", "who_key": "Bowman Consulting Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Bowman Consulting Group Ltd. moves to a 13.7% passive stake in BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/0000315066-26-001972-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001628280-26-041195", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Virginia Lee Grebbien", "who_key": "Grebbien Virginia Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 237375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director sells $237K of BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026041195/0001628280-26-041195-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221205}, {"id": "0001628280-26-039182", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Raymond Vicks Jr.", "who_key": "Vicks Raymond Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026039182/0001628280-26-039182-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001628280-26-039198", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Stephen A. Riddick", "who_key": "Riddick Stephen A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026039198/0001628280-26-039198-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001628280-26-039203", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Patricia Mulroy", "who_key": "Mulroy Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026039203/0001628280-26-039203-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001628280-26-039205", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "James P. Laurito", "who_key": "LAURITO JAMES P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026039205/0001628280-26-039205-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001628280-26-039209", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Virginia Lee Grebbien", "who_key": "Grebbien Virginia Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026039209/0001628280-26-039209-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001628280-26-034221", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Gary Bowman", "who_key": "Bowman Gary", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 38396.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026034221/0001628280-26-034221-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "0001628280-26-034641", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Raymond Vicks Jr.", "who_key": "Vicks Raymond Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 41011.151999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Board member offloads $41K of BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026034641/0001628280-26-034641-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0002012383-26-001736", "src": "13DG", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Management Consulting Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in BWMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001736-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}, {"id": "0001628280-26-027234", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Gary Bowman", "who_key": "Bowman Gary", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 614260.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO sells $614K of BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026027234/0001628280-26-027234-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001628280-26-010236", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Gary Bowman", "who_key": "Bowman Gary", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 652399.9999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO offloads $652K of BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026010236/0001628280-26-010236-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0001628280-26-009788", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Robert Alan Hickey", "who_key": "Hickey Robert Alan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14950.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026009788/0001628280-26-009788-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001628280-26-009790", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Daniel Swayze", "who_key": "Swayze Daniel", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11591.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026009790/0001628280-26-009790-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001628280-26-008591", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Daniel Swayze", "who_key": "Swayze Daniel", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026008591/0001628280-26-008591-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381045}, {"id": "0001628280-26-008592", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Gary Bowman", "who_key": "Bowman Gary", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 351475.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026008592/0001628280-26-008592-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381045}, {"id": "0001628280-26-008596", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Robert Alan Hickey", "who_key": "Hickey Robert Alan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 139621.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026008596/0001628280-26-008596-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381045}, {"id": "0001628280-26-008599", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Bruce J. Labovitz", "who_key": "Labovitz Bruce J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 107138.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CFO files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026008599/0001628280-26-008599-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381045}, {"id": "0001628280-26-007312", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Robert Alan Hickey", "who_key": "Hickey Robert Alan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45964.450000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026007312/0001628280-26-007312-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383925}, {"id": "0001628280-26-007321", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Bruce J. Labovitz", "who_key": "Labovitz Bruce J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36199.240000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CFO files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026007321/0001628280-26-007321-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383925}, {"id": "0001628280-26-003314", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Gary Bowman", "who_key": "Bowman Gary", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 707400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO offloads $707K of BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026003314/0001628280-26-003314-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411285}, {"id": "0001628280-26-000913", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Daniel Swayze", "who_key": "Swayze Daniel", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12972.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026000913/0001628280-26-000913-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001628280-25-057958", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Gary Bowman", "who_key": "Bowman Gary", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 705000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO offloads $705K of BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025057958/0001628280-25-057958-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461685}, {"id": "0001628280-25-057950", "src": "INSIDERS", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Daniel Swayze", "who_key": "Swayze Daniel", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26155.899999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BWMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025057950/0001628280-25-057950-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464565}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-003987", "src": "13DG", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Bowman Consulting Group Ltd.", "who_key": "Bowman Consulting Group Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Bowman Consulting Group Ltd. moves to a 12.4% activist stake in BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/0000929638-26-003987-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "13DG-0000315066-26-002291", "src": "13DG", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Bowman Consulting Group Ltd.", "who_key": "Bowman Consulting Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Bowman Consulting Group Ltd. moves to a 4.1% passive stake in BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/0000315066-26-002291-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91605}, {"id": "13DG-0000315066-26-001972", "src": "13DG", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "Bowman Consulting Group Ltd.", "who_key": "Bowman Consulting Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Bowman Consulting Group Ltd. moves to a 13.7% passive stake in BWMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/0000315066-26-001972-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002012383-26-001736", "src": "13DG", "ticker": "BWMN", "cik": "1847590", "company": "Bowman Consulting Group Ltd.", "company_raw": "Bowman Consulting Group Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Management Consulting Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in BWMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001736-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}], "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": "Bowman Consulting Group Ltd. - Common Stock", "new_value": "Bowman Consulting Group Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001847590", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001847590", "applied": 1, "detected_at": "2026-09-10T23:37:49.376106"}]}, "key_people": [{"who": "Gary Bowman", "who_key": "Bowman Gary", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 22813090.206, "net": -22813090.206, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2553180.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859488/000162828026063386/0001628280-26-063386-index.htm"}, {"action": "SELL", "amount": 614260.0, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026027234/0001628280-26-027234-index.htm"}, {"action": "SELL", "amount": 652399.9999999999, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026010236/0001628280-26-010236-index.htm"}, {"action": "SELL", "amount": 707400.0, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026003314/0001628280-26-003314-index.htm"}, {"action": "SELL", "amount": 705000.0, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025057958/0001628280-25-057958-index.htm"}, {"action": "SELL", "amount": 845320.0, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025046298/0001628280-25-046298-index.htm"}, {"action": "SELL", "amount": 847800.0, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025042809/0001628280-25-042809-index.htm"}, {"action": "SELL", "amount": 366598.19999999995, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024041033/0001628280-24-041033-index.htm"}, {"action": "SELL", "amount": 439250.0, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024032873/0001628280-24-032873-index.htm"}, {"action": "SELL", "amount": 548056.25, "date": "2024-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024030493/0001628280-24-030493-index.htm"}, {"action": "SELL", "amount": 398500.0, "date": "2024-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124005388/0001209191-24-005388-index.htm"}, {"action": "SELL", "amount": 5999980.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124005177/0001209191-24-005177-index.htm"}, {"action": "SELL", "amount": 655725.0, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124005125/0001209191-24-005125-index.htm"}, {"action": "SELL", "amount": 239190.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124003896/0001209191-24-003896-index.htm"}, {"action": "SELL", "amount": 404365.0, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124002097/0001209191-24-002097-index.htm"}, {"action": "SELL", "amount": 494350.0, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123059601/0001209191-23-059601-index.htm"}, {"action": "SELL", "amount": 715800.0, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123048418/0001209191-23-048418-index.htm"}, {"action": "SELL", "amount": 169700.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123044472/0001209191-23-044472-index.htm"}, {"action": "SELL", "amount": 118462.5, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123041812/0001209191-23-041812-index.htm"}, {"action": "SELL", "amount": 40287.49999999999, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123041811/0001209191-23-041811-index.htm"}, {"action": "SELL", "amount": 683400.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123033979/0001209191-23-033979-index.htm"}, {"action": "SELL", "amount": 147650.0, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123027079/0001209191-23-027079-index.htm"}, {"action": "SELL", "amount": 139800.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123023355/0001209191-23-023355-index.htm"}, {"action": "SELL", "amount": 670900.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123015797/0001209191-23-015797-index.htm"}, {"action": "SELL", "amount": 327212.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123007164/0001209191-23-007164-index.htm"}], "latest": {"action": "SELL", "amount": 2553180.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859488/000162828026063386/0001628280-26-063386-index.htm"}}, {"who": "Michael Bruen", "who_key": "Bruen Michael", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3648423.0, "net": -3648423.0, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 156450.0, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024035739/0001628280-24-035739-index.htm"}, {"action": "SELL", "amount": 173550.0, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024032487/0001628280-24-032487-index.htm"}, {"action": "SELL", "amount": 157790.0, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024029299/0001628280-24-029299-index.htm"}, {"action": "SELL", "amount": 154780.0, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024023583/0001628280-24-023583-index.htm"}, {"action": "SELL", "amount": 162250.0, "date": "2024-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124005298/0001209191-24-005298-index.htm"}, {"action": "SELL", "amount": 399976.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124005178/0001209191-24-005178-index.htm"}, {"action": "SELL", "amount": 167600.00000000003, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124004590/0001209191-24-004590-index.htm"}, {"action": "SELL", "amount": 177850.0, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124003406/0001209191-24-003406-index.htm"}, {"action": "SELL", "amount": 158050.0, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124001530/0001209191-24-001530-index.htm"}, {"action": "SELL", "amount": 158200.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123058668/0001209191-23-058668-index.htm"}, {"action": "SELL", "amount": 145550.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123055541/0001209191-23-055541-index.htm"}, {"action": "SELL", "amount": 138600.0, "date": "2023-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123052787/0001209191-23-052787-index.htm"}, {"action": "SELL", "amount": 133350.0, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123049639/0001209191-23-049639-index.htm"}, {"action": "SELL", "amount": 79225.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123045061/0001209191-23-045061-index.htm"}, {"action": "SELL", "amount": 214955.0, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123042933/0001209191-23-042933-index.htm"}, {"action": "SELL", "amount": 77175.0, "date": "2023-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123041810/0001209191-23-041810-index.htm"}, {"action": "SELL", "amount": 71550.0, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123035933/0001209191-23-035933-index.htm"}, {"action": "SELL", "amount": 180765.0, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123031913/0001209191-23-031913-index.htm"}, {"action": "SELL", "amount": 73625.0, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123028519/0001209191-23-028519-index.htm"}, {"action": "SELL", "amount": 65325.0, "date": "2023-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123024120/0001209191-23-024120-index.htm"}, {"action": "SELL", "amount": 175500.0, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123020774/0001209191-23-020774-index.htm"}, {"action": "SELL", "amount": 73200.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123019705/0001209191-23-019705-index.htm"}, {"action": "SELL", "amount": 67950.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123008390/0001209191-23-008390-index.htm"}, {"action": "SELL", "amount": 151892.0, "date": "2023-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123005048/0001209191-23-005048-index.htm"}, {"action": "SELL", "amount": 53625.0, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123003298/0001209191-23-003298-index.htm"}], "latest": {"action": "SELL", "amount": 156450.0, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024035739/0001628280-24-035739-index.htm"}}, {"who": "Bruce J. Labovitz", "who_key": "Labovitz Bruce J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2586431.63, "net": -2586431.63, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 423700.0, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025044962/0001628280-25-044962-index.htm"}, {"action": "SELL", "amount": 433000.0, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025042808/0001628280-25-042808-index.htm"}, {"action": "SELL", "amount": 307900.0, "date": "2024-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124005338/0001209191-24-005338-index.htm"}, {"action": "SELL", "amount": 511875.0, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124005042/0001209191-24-005042-index.htm"}, {"action": "SELL", "amount": 153850.0, "date": "2024-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124001931/0001209191-24-001931-index.htm"}, {"action": "SELL", "amount": 197176.63, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123059370/0001209191-23-059370-index.htm"}, {"action": "SELL", "amount": 220350.0, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123047220/0001209191-23-047220-index.htm"}, {"action": "SELL", "amount": 82590.0, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123031905/0001209191-23-031905-index.htm"}, {"action": "SELL", "amount": 78390.0, "date": "2023-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123024113/0001209191-23-024113-index.htm"}, {"action": "SELL", "amount": 81600.0, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123020551/0001209191-23-020551-index.htm"}, {"action": "SELL", "amount": 60000.0, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919122062611/0001209191-22-062611-index.htm"}, {"action": "SELL", "amount": 36000.0, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919122057297/0001209191-22-057297-index.htm"}], "latest": {"action": "SELL", "amount": 423700.0, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025044962/0001628280-25-044962-index.htm"}}, {"who": "Robert Alan Hickey", "who_key": "Hickey Robert Alan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2151485.88, "net": -2151485.88, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133500.0, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025032386/0001628280-25-032386-index.htm"}, {"action": "SELL", "amount": 130000.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025027094/0001628280-25-027094-index.htm"}, {"action": "SELL", "amount": 55452.0, "date": "2025-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025019734/0001628280-25-019734-index.htm"}, {"action": "SELL", "amount": 56150.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025006396/0001628280-25-006396-index.htm"}, {"action": "SELL", "amount": 133550.0, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024052228/0001628280-24-052228-index.htm"}, {"action": "SELL", "amount": 130355.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024047938/0001628280-24-047938-index.htm"}, {"action": "SELL", "amount": 23305.920000000002, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024045043/0001628280-24-045043-index.htm"}, {"action": "SELL", "amount": 31897.96, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024043300/0001628280-24-043300-index.htm"}, {"action": "SELL", "amount": 57675.0, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024037904/0001628280-24-037904-index.htm"}, {"action": "SELL", "amount": 311480.0, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919124004998/0001209191-24-004998-index.htm"}, {"action": "SELL", "amount": 259920.00000000003, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123059369/0001209191-23-059369-index.htm"}, {"action": "SELL", "amount": 214120.0, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123050177/0001209191-23-050177-index.htm"}, {"action": "SELL", "amount": 214480.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123035937/0001209191-23-035937-index.htm"}, {"action": "SELL", "amount": 126350.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123007167/0001209191-23-007167-index.htm"}, {"action": "SELL", "amount": 150450.0, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919122062613/0001209191-22-062613-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919122056974/0001209191-22-056974-index.htm"}, {"action": "SELL", "amount": 40250.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919122045742/0001209191-22-045742-index.htm"}, {"action": "SELL", "amount": 42550.0, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919122027860/0001209191-22-027860-index.htm"}], "latest": {"action": "SELL", "amount": 133500.0, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025032386/0001628280-25-032386-index.htm"}}, {"who": "Stephen A. Riddick", "who_key": "Riddick Stephen A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 311961.76, "net": -311961.76, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123120.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000174731025000004/0001747310-25-000004-index.htm"}, {"action": "SELL", "amount": 6406.400000000001, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025030493/0001628280-25-030493-index.htm"}, {"action": "SELL", "amount": 116998.56, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024051194/0001628280-24-051194-index.htm"}, {"action": "SELL", "amount": 65436.8, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024050253/0001628280-24-050253-index.htm"}], "latest": {"action": "SELL", "amount": 123120.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000174731025000004/0001747310-25-000004-index.htm"}}, {"who": "Virginia Lee Grebbien", "who_key": "Grebbien Virginia Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 237375.0, "net": -237375.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 237375.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026041195/0001628280-26-041195-index.htm"}], "latest": {"action": "SELL", "amount": 237375.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026041195/0001628280-26-041195-index.htm"}}, {"who": "Patricia Mulroy", "who_key": "Mulroy Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 174666.609, "net": -174666.609, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37415.359, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026056247/0001628280-26-056247-index.htm"}, {"action": "SELL", "amount": 11624.0, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025033772/0001628280-25-033772-index.htm"}, {"action": "SELL", "amount": 10984.0, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828025031587/0001628280-25-031587-index.htm"}, {"action": "SELL", "amount": 16828.0, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024041222/0001628280-24-041222-index.htm"}, {"action": "SELL", "amount": 16267.999999999998, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828024037914/0001628280-24-037914-index.htm"}, {"action": "SELL", "amount": 14775.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123047219/0001209191-23-047219-index.htm"}, {"action": "SELL", "amount": 66772.25, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000120919123036819/0001209191-23-036819-index.htm"}], "latest": {"action": "SELL", "amount": 37415.359, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000162828026056247/0001628280-26-056247-index.htm"}}, {"who": "Daniel Swayze", "who_key": "Swayze Daniel", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 80692.86, "net": -80692.86, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24897.359999999997, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030298/000162828026055318/0001628280-26-055318-index.htm"}, {"action": "SELL", "amount": 55795.5, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847590/000203029825000003/0002030298-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 24897.359999999997, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030298/000162828026055318/0001628280-26-055318-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -24897.359999999997}, {"date": "2026-08-10", "net": -37415.359}, {"date": "2026-09-23", "net": -2553180.0}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-22", "title": "Form SCHEDULE 13D/A", "accession": "0000929638-26-003987", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-14", "title": "Form DEFA14A", "accession": "0001140361-26-039610", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-14", "title": "Form DEFA14A", "accession": "0001140361-26-039605", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-10-05", "title": "Form DEFM14A", "accession": "0001140361-26-038492", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-25", "title": "Form PREM14A", "accession": "0001140361-26-037722", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063386", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001628280-26-063309", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001628280-26-063307", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062504", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "Form DEFA14A", "accession": "0001193125-26-390745", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "Form DEFA14A", "accession": "0001193125-26-390738", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "Form DEFA14A", "accession": "0001193125-26-390722", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "Form DEFA14A", "accession": "0001193125-26-389906", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389902", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002291", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056247", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005859", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055318", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001193125-26-342518", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001193125-26-342503", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055250", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001193125-26-341432", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341431", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005748", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001972", "price_sensitive": false}], "performance": {"ticker": "BWMN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-07", "close": 14.0, "volume": 2471446.0}, {"date": "2021-05-10", "close": 14.0, "volume": 324751.0}, {"date": "2021-05-11", "close": 13.95, "volume": 177414.0}, {"date": "2021-05-12", "close": 13.75, "volume": 29187.0}, {"date": "2021-05-13", "close": 13.92, "volume": 4660.0}, {"date": "2021-05-14", "close": 13.83, "volume": 33254.0}, {"date": "2021-05-17", "close": 13.81, "volume": 12814.0}, {"date": "2021-05-18", "close": 13.88, "volume": 2252.0}, {"date": "2021-05-19", "close": 13.85, "volume": 76563.0}, {"date": "2021-05-20", "close": 13.84, "volume": 17211.0}, {"date": "2021-05-21", "close": 13.83, "volume": 55397.0}, {"date": "2021-05-24", "close": 13.85, "volume": 26028.0}, {"date": "2021-05-25", "close": 13.85, "volume": 24641.0}, {"date": "2021-05-26", "close": 13.85, "volume": 47730.0}, {"date": "2021-05-27", "close": 13.85, "volume": 7884.0}, {"date": "2021-05-28", "close": 13.84, "volume": 13390.0}, {"date": "2021-06-01", "close": 13.6, "volume": 167587.0}, {"date": "2021-06-02", "close": 13.8, "volume": 28571.0}, {"date": "2021-06-03", "close": 13.6, "volume": 5701.0}, {"date": "2021-06-04", "close": 13.8, "volume": 18190.0}, {"date": "2021-06-07", "close": 12.87, "volume": 15285.0}, {"date": "2021-06-08", "close": 13.22, "volume": 33718.0}, {"date": "2021-06-09", "close": 12.64, "volume": 35831.0}, {"date": "2021-06-10", "close": 13.02, "volume": 9038.0}, {"date": "2021-06-11", "close": 13.25, "volume": 41608.0}, {"date": "2021-06-14", "close": 13.6, "volume": 47404.0}, {"date": "2021-06-15", "close": 14.0, "volume": 87901.0}, {"date": "2021-06-16", "close": 13.91, "volume": 31846.0}, {"date": "2021-06-17", "close": 13.96, "volume": 30810.0}, {"date": "2021-06-18", "close": 12.97, "volume": 186638.0}, {"date": "2021-06-21", "close": 13.68, "volume": 28922.0}, {"date": "2021-06-22", "close": 13.71, "volume": 21637.0}, {"date": "2021-06-23", "close": 13.63, "volume": 11879.0}, {"date": "2021-06-24", "close": 13.72, "volume": 2987.0}, {"date": "2021-06-25", "close": 13.7, "volume": 15994.0}, {"date": "2021-06-28", "close": 13.85, "volume": 35804.0}, {"date": "2021-06-29", "close": 13.89, "volume": 976.0}, {"date": "2021-06-30", "close": 13.85, "volume": 11758.0}, {"date": "2021-07-01", "close": 14.0, "volume": 17977.0}, {"date": "2021-07-02", "close": 13.845, "volume": 8676.0}, {"date": "2021-07-06", "close": 13.94, "volume": 2234.0}, {"date": "2021-07-07", "close": 13.77, "volume": 9958.0}, {"date": "2021-07-08", "close": 13.94, "volume": 3332.0}, {"date": "2021-07-09", "close": 13.9, "volume": 18777.0}, {"date": "2021-07-12", "close": 13.79, "volume": 4920.0}, {"date": "2021-07-13", "close": 13.95, "volume": 5126.0}, {"date": "2021-07-14", "close": 13.6, "volume": 12786.0}, {"date": "2021-07-15", "close": 13.6, "volume": null}, {"date": "2021-07-16", "close": 13.07, "volume": 5816.0}, {"date": "2021-07-19", "close": 13.38, "volume": 13962.0}, {"date": "2021-07-20", "close": 12.82, "volume": 43124.0}, {"date": "2021-07-21", "close": 12.94, "volume": 4579.0}, {"date": "2021-07-22", "close": 13.01, "volume": 12014.0}, {"date": "2021-07-23", "close": 12.99, "volume": 14487.0}, {"date": "2021-07-26", "close": 12.9, "volume": 8641.0}, {"date": "2021-07-27", "close": 12.99, "volume": 14699.0}, {"date": "2021-07-28", "close": 12.95, "volume": 10120.0}, {"date": "2021-07-29", "close": 12.98, "volume": 5094.0}, {"date": "2021-07-30", "close": 12.8, "volume": 11729.0}, {"date": "2021-08-02", "close": 12.85, "volume": 6039.0}, {"date": "2021-08-03", "close": 13.04, "volume": 549.0}, {"date": "2021-08-04", "close": 13.44, "volume": 290.0}, {"date": "2021-08-05", "close": 13.69, "volume": 2337.0}, {"date": "2021-08-06", "close": 13.68, "volume": 516.0}, {"date": "2021-08-09", "close": 13.425, "volume": 17350.0}, {"date": "2021-08-10", "close": 13.6, "volume": 875.0}, {"date": "2021-08-11", "close": 13.55, "volume": 13701.0}, {"date": "2021-08-12", "close": 13.51, "volume": 1539.0}, {"date": "2021-08-13", "close": 13.7, "volume": 15139.0}, {"date": "2021-08-16", "close": 13.4, "volume": 12839.0}, {"date": "2021-08-17", "close": 13.59, "volume": 1536.0}, {"date": "2021-08-18", "close": 13.58, "volume": 2555.0}, {"date": "2021-08-19", "close": 13.72, "volume": 725.0}, {"date": "2021-08-20", "close": 13.72, "volume": 1904.0}, {"date": "2021-08-23", "close": 13.65, "volume": 1694.0}, {"date": "2021-08-24", "close": 14.1, "volume": 24937.0}, {"date": "2021-08-25", "close": 13.58, "volume": 33058.0}, {"date": "2021-08-26", "close": 13.85, "volume": 5000.0}, {"date": "2021-08-27", "close": 13.57, "volume": 32911.0}, {"date": "2021-08-30", "close": 13.28, "volume": 11848.0}, {"date": "2021-08-31", "close": 13.33, "volume": 4425.0}, {"date": "2021-09-01", "close": 13.33, "volume": null}, {"date": "2021-09-02", "close": 13.62, "volume": 456.0}, {"date": "2021-09-03", "close": 13.48, "volume": 1691.0}, {"date": "2021-09-07", "close": 13.94, "volume": 5667.0}, {"date": "2021-09-08", "close": 13.94, "volume": 22759.0}, {"date": "2021-09-09", "close": 13.9, "volume": 918.0}, {"date": "2021-09-10", "close": 13.74, "volume": 16061.0}, {"date": "2021-09-13", "close": 13.97, "volume": 4850.0}, {"date": "2021-09-14", "close": 13.95, "volume": 6750.0}, {"date": "2021-09-15", "close": 13.5, "volume": 16141.0}, {"date": "2021-09-16", "close": 13.57, "volume": 9584.0}, {"date": "2021-09-17", "close": 13.5, "volume": 7069.0}, {"date": "2021-09-20", "close": 13.25, "volume": 14737.0}, {"date": "2021-09-21", "close": 13.4, "volume": 47176.0}, {"date": "2021-09-22", "close": 14.0, "volume": 30623.0}, {"date": "2021-09-23", "close": 13.88, "volume": 34597.0}, {"date": "2021-09-24", "close": 14.28, "volume": 18539.0}, {"date": "2021-09-27", "close": 14.14, "volume": 17064.0}, {"date": "2021-09-28", "close": 13.61, "volume": 15716.0}, {"date": "2021-09-29", "close": 13.5, "volume": 3260.0}, {"date": "2021-09-30", "close": 13.75, "volume": 2878.0}, {"date": "2021-10-01", "close": 13.56, "volume": 1493.0}, {"date": "2021-10-04", "close": 13.62, "volume": 34477.0}, {"date": "2021-10-05", "close": 13.37, "volume": 1604.0}, {"date": "2021-10-06", "close": 13.685, "volume": 5799.0}, {"date": "2021-10-07", "close": 13.78, "volume": 8453.0}, {"date": "2021-10-08", "close": 13.875, "volume": 529.0}, {"date": "2021-10-11", "close": 13.75, "volume": 6919.0}, {"date": "2021-10-12", "close": 14.0, "volume": 15055.0}, {"date": "2021-10-13", "close": 14.0, "volume": 8226.0}, {"date": "2021-10-14", "close": 14.0, "volume": 17783.0}, {"date": "2021-10-15", "close": 14.09, "volume": 14807.0}, {"date": "2021-10-18", "close": 14.17, "volume": 24842.0}, {"date": "2021-10-19", "close": 14.5, "volume": 13118.0}, {"date": "2021-10-20", "close": 14.29, "volume": 7066.0}, {"date": "2021-10-21", "close": 14.5, "volume": 9502.0}, {"date": "2021-10-22", "close": 14.75, "volume": 19873.0}, {"date": "2021-10-25", "close": 14.81, "volume": 23363.0}, {"date": "2021-10-26", "close": 14.75, "volume": 68828.0}, {"date": "2021-10-27", "close": 14.93, "volume": 10457.0}, {"date": "2021-10-28", "close": 14.96, "volume": 43579.0}, {"date": "2021-10-29", "close": 15.4, "volume": 4442.0}, {"date": "2021-11-01", "close": 17.11, "volume": 44307.0}, {"date": "2021-11-02", "close": 17.0, "volume": 7587.0}, {"date": "2021-11-03", "close": 17.18, "volume": 3419.0}, {"date": "2021-11-04", "close": 16.71, "volume": 9058.0}, {"date": "2021-11-05", "close": 17.21, "volume": 10631.0}, {"date": "2021-11-08", "close": 16.8581, "volume": 978.0}, {"date": "2021-11-09", "close": 16.98, "volume": 6344.0}, {"date": "2021-11-10", "close": 16.83, "volume": 8395.0}, {"date": "2021-11-11", "close": 17.13, "volume": 38820.0}, {"date": "2021-11-12", "close": 16.78, "volume": 6648.0}, {"date": "2021-11-15", "close": 17.0, "volume": 10608.0}, {"date": "2021-11-16", "close": 17.25, "volume": 20136.0}, {"date": "2021-11-17", "close": 17.25, "volume": 15741.0}, {"date": "2021-11-18", "close": 17.25, "volume": 10861.0}, {"date": "2021-11-19", "close": 17.24, "volume": 33194.0}, {"date": "2021-11-22", "close": 17.14, "volume": 8355.0}, {"date": "2021-11-23", "close": 17.17, "volume": 15318.0}, {"date": "2021-11-24", "close": 17.6, "volume": 35167.0}, {"date": "2021-11-26", "close": 17.5, "volume": 3703.0}, {"date": "2021-11-29", "close": 17.4, "volume": 17033.0}, {"date": "2021-11-30", "close": 16.92, "volume": 7312.0}, {"date": "2021-12-01", "close": 17.0, "volume": 25239.0}, {"date": "2021-12-02", "close": 17.35, "volume": 8010.0}, {"date": "2021-12-03", "close": 17.36, "volume": 23374.0}, {"date": "2021-12-06", "close": 17.55, "volume": 42799.0}, {"date": "2021-12-07", "close": 17.71, "volume": 36185.0}, {"date": "2021-12-08", "close": 18.39, "volume": 22667.0}, {"date": "2021-12-09", "close": 19.21, "volume": 76764.0}, {"date": "2021-12-10", "close": 19.33, "volume": 54059.0}, {"date": "2021-12-13", "close": 18.84, "volume": 68810.0}, {"date": "2021-12-14", "close": 19.15, "volume": 41547.0}, {"date": "2021-12-15", "close": 19.7, "volume": 84041.0}, {"date": "2021-12-16", "close": 20.0, "volume": 113322.0}, {"date": "2021-12-17", "close": 22.01, "volume": 190459.0}, {"date": "2021-12-20", "close": 20.94, "volume": 106156.0}, {"date": "2021-12-21", "close": 20.83, "volume": 74674.0}, {"date": "2021-12-22", "close": 21.0, "volume": 6270.0}, {"date": "2021-12-23", "close": 21.9, "volume": 26356.0}, {"date": "2021-12-27", "close": 22.19, "volume": 15306.0}, {"date": "2021-12-28", "close": 21.51, "volume": 16449.0}, {"date": "2021-12-29", "close": 21.63, "volume": 8310.0}, {"date": "2021-12-30", "close": 21.485, "volume": 14745.0}, {"date": "2021-12-31", "close": 21.245, "volume": 8551.0}, {"date": "2022-01-03", "close": 21.44, "volume": 22976.0}, {"date": "2022-01-04", "close": 21.63, "volume": 32382.0}, {"date": "2022-01-05", "close": 21.21, "volume": 9777.0}, {"date": "2022-01-06", "close": 21.56, "volume": 34482.0}, {"date": "2022-01-07", "close": 21.52, "volume": 9077.0}, {"date": "2022-01-10", "close": 21.25, "volume": 26583.0}, {"date": "2022-01-11", "close": 21.27, "volume": 15031.0}, {"date": "2022-01-12", "close": 21.21, "volume": 12883.0}, {"date": "2022-01-13", "close": 20.76, "volume": 16156.0}, {"date": "2022-01-14", "close": 20.8, "volume": 27865.0}, {"date": "2022-01-18", "close": 20.99, "volume": 34684.0}, {"date": "2022-01-19", "close": 20.72, "volume": 25448.0}, {"date": "2022-01-20", "close": 20.45, "volume": 31599.0}, {"date": "2022-01-21", "close": 20.08, "volume": 102349.0}, {"date": "2022-01-24", "close": 19.86, "volume": 55108.0}, {"date": "2022-01-25", "close": 19.7, "volume": 61707.0}, {"date": "2022-01-26", "close": 20.0, "volume": 12240.0}, {"date": "2022-01-27", "close": 19.2, "volume": 52260.0}, {"date": "2022-01-28", "close": 19.41, "volume": 29239.0}, {"date": "2022-01-31", "close": 19.7, "volume": 15713.0}, {"date": "2022-02-01", "close": 19.7, "volume": 22206.0}, {"date": "2022-02-02", "close": 17.01, "volume": 78599.0}, {"date": "2022-02-03", "close": 16.09, "volume": 101786.0}, {"date": "2022-02-04", "close": 17.0, "volume": 51557.0}, {"date": "2022-02-07", "close": 15.92, "volume": 26605.0}, {"date": "2022-02-08", "close": 16.42, "volume": 44380.0}, {"date": "2022-02-09", "close": 16.93, "volume": 135766.0}, {"date": "2022-02-10", "close": 16.57, "volume": 21217.0}, {"date": "2022-02-11", "close": 16.35, "volume": 13972.0}, {"date": "2022-02-14", "close": 16.31, "volume": 126202.0}, {"date": "2022-02-15", "close": 16.86, "volume": 50382.0}, {"date": "2022-02-16", "close": 16.73, "volume": 32008.0}, {"date": "2022-02-17", "close": 16.96, "volume": 80220.0}, {"date": "2022-02-18", "close": 16.83, "volume": 48372.0}, {"date": "2022-02-22", "close": 17.05, "volume": 36665.0}, {"date": "2022-02-23", "close": 17.77, "volume": 82733.0}, {"date": "2022-02-24", "close": 17.4, "volume": 41111.0}, {"date": "2022-02-25", "close": 17.67, "volume": 22437.0}, {"date": "2022-02-28", "close": 16.9, "volume": 37446.0}, {"date": "2022-03-01", "close": 16.27, "volume": 6284.0}, {"date": "2022-03-02", "close": 16.2, "volume": 26796.0}, {"date": "2022-03-03", "close": 16.0, "volume": 13667.0}, {"date": "2022-03-04", "close": 16.53, "volume": 13746.0}, {"date": "2022-03-07", "close": 16.42, "volume": 27566.0}, {"date": "2022-03-08", "close": 16.82, "volume": 23055.0}, {"date": "2022-03-09", "close": 16.29, "volume": 34102.0}, {"date": "2022-03-10", "close": 16.27, "volume": 19289.0}, {"date": "2022-03-11", "close": 15.84, "volume": 28493.0}, {"date": "2022-03-14", "close": 15.57, "volume": 30328.0}, {"date": "2022-03-15", "close": 15.55, "volume": 17888.0}, {"date": "2022-03-16", "close": 15.59, "volume": 12971.0}, {"date": "2022-03-17", "close": 15.71, "volume": 23477.0}, {"date": "2022-03-18", "close": 14.75, "volume": 135127.0}, {"date": "2022-03-21", "close": 15.04, "volume": 26830.0}, {"date": "2022-03-22", "close": 15.81, "volume": 42475.0}, {"date": "2022-03-23", "close": 15.55, "volume": 46258.0}, {"date": "2022-03-24", "close": 15.5, "volume": 17781.0}, {"date": "2022-03-25", "close": 15.53, "volume": 43279.0}, {"date": "2022-03-28", "close": 15.62, "volume": 11110.0}, {"date": "2022-03-29", "close": 15.1, "volume": 34622.0}, {"date": "2022-03-30", "close": 15.55, "volume": 6768.0}, {"date": "2022-03-31", "close": 16.44, "volume": 32353.0}, {"date": "2022-04-01", "close": 17.2, "volume": 15757.0}, {"date": "2022-04-04", "close": 17.63, "volume": 21557.0}, {"date": "2022-04-05", "close": 17.48, "volume": 14532.0}, {"date": "2022-04-06", "close": 17.64, "volume": 10000.0}, {"date": "2022-04-07", "close": 17.56, "volume": 14048.0}, {"date": "2022-04-08", "close": 17.73, "volume": 11836.0}, {"date": "2022-04-11", "close": 17.01, "volume": 6971.0}, {"date": "2022-04-12", "close": 17.67, "volume": 29466.0}, {"date": "2022-04-13", "close": 17.74, "volume": 54195.0}, {"date": "2022-04-14", "close": 17.74, "volume": 10112.0}, {"date": "2022-04-18", "close": 17.41, "volume": 10138.0}, {"date": "2022-04-19", "close": 17.48, "volume": 27934.0}, {"date": "2022-04-20", "close": 17.11, "volume": 11021.0}, {"date": "2022-04-21", "close": 16.96, "volume": 2574.0}, {"date": "2022-04-22", "close": 16.33, "volume": 9634.0}, {"date": "2022-04-25", "close": 16.49, "volume": 15934.0}, {"date": "2022-04-26", "close": 16.64, "volume": 8910.0}, {"date": "2022-04-27", "close": 16.76, "volume": 7243.0}, {"date": "2022-04-28", "close": 16.72, "volume": 12841.0}, {"date": "2022-04-29", "close": 16.69, "volume": 10340.0}, {"date": "2022-05-02", "close": 16.7, "volume": 4534.0}, {"date": "2022-05-03", "close": 16.42, "volume": 8965.0}, {"date": "2022-05-04", "close": 16.64, "volume": 16274.0}, {"date": "2022-05-05", "close": 16.9, "volume": 23085.0}, {"date": "2022-05-06", "close": 16.86, "volume": 56539.0}, {"date": "2022-05-09", "close": 15.87, "volume": 9582.0}, {"date": "2022-05-10", "close": 15.0, "volume": 43068.0}, {"date": "2022-05-11", "close": 15.13, "volume": 8554.0}, {"date": "2022-05-12", "close": 15.63, "volume": 11419.0}, {"date": "2022-05-13", "close": 16.95, "volume": 11010.0}, {"date": "2022-05-16", "close": 16.7, "volume": 3458.0}, {"date": "2022-05-17", "close": 16.25, "volume": 15932.0}, {"date": "2022-05-18", "close": 16.67, "volume": 16647.0}, {"date": "2022-05-19", "close": 16.33, "volume": 15683.0}, {"date": "2022-05-20", "close": 16.2, "volume": 5218.0}, {"date": "2022-05-23", "close": 15.57, "volume": 6255.0}, {"date": "2022-05-24", "close": 15.5, "volume": 43185.0}, {"date": "2022-05-25", "close": 15.15, "volume": 25063.0}, {"date": "2022-05-26", "close": 15.16, "volume": 7080.0}, {"date": "2022-05-27", "close": 15.35, "volume": 16161.0}, {"date": "2022-05-31", "close": 15.0, "volume": 36167.0}, {"date": "2022-06-01", "close": 15.09, "volume": 9480.0}, {"date": "2022-06-02", "close": 15.13, "volume": 10961.0}, {"date": "2022-06-03", "close": 15.06, "volume": 11227.0}, {"date": "2022-06-06", "close": 14.82, "volume": 28756.0}, {"date": "2022-06-07", "close": 14.62, "volume": 21515.0}, {"date": "2022-06-08", "close": 14.58, "volume": 27412.0}, {"date": "2022-06-09", "close": 13.1, "volume": 106877.0}, {"date": "2022-06-10", "close": 13.46, "volume": 14864.0}, {"date": "2022-06-13", "close": 11.7001, "volume": 46477.0}, {"date": "2022-06-14", "close": 12.21, "volume": 11079.0}, {"date": "2022-06-15", "close": 12.67, "volume": 9895.0}, {"date": "2022-06-16", "close": 12.1, "volume": 30142.0}, {"date": "2022-06-17", "close": 12.15, "volume": 67936.0}, {"date": "2022-06-21", "close": 12.07, "volume": 3165.0}, {"date": "2022-06-22", "close": 12.0, "volume": 6311.0}, {"date": "2022-06-23", "close": 12.63, "volume": 23151.0}, {"date": "2022-06-24", "close": 12.5, "volume": 9381.0}, {"date": "2022-06-27", "close": 11.81, "volume": 9025.0}, {"date": "2022-06-28", "close": 11.81, "volume": 17419.0}, {"date": "2022-06-29", "close": 12.25, "volume": 32959.0}, {"date": "2022-06-30", "close": 12.34, "volume": 13769.0}, {"date": "2022-07-01", "close": 12.23, "volume": 13951.0}, {"date": "2022-07-05", "close": 12.29, "volume": 9815.0}, {"date": "2022-07-06", "close": 11.85, "volume": 12120.0}, {"date": "2022-07-07", "close": 11.5, "volume": 14576.0}, {"date": "2022-07-08", "close": 11.5, "volume": 8956.0}, {"date": "2022-07-11", "close": 11.22, "volume": 5552.0}, {"date": "2022-07-12", "close": 11.12, "volume": 7422.0}, {"date": "2022-07-13", "close": 11.0, "volume": 9244.0}, {"date": "2022-07-14", "close": 11.0, "volume": 10127.0}, {"date": "2022-07-15", "close": 10.83, "volume": 12381.0}, {"date": "2022-07-18", "close": 10.81, "volume": 6023.0}, {"date": "2022-07-19", "close": 11.4, "volume": 49975.0}, {"date": "2022-07-20", "close": 11.5, "volume": 4562.0}, {"date": "2022-07-21", "close": 12.43, "volume": 16407.0}, {"date": "2022-07-22", "close": 13.33, "volume": 13206.0}, {"date": "2022-07-25", "close": 12.39, "volume": 14389.0}, {"date": "2022-07-26", "close": 12.82, "volume": 5606.0}, {"date": "2022-07-27", "close": 12.71, "volume": 13861.0}, {"date": "2022-07-28", "close": 13.15, "volume": 5725.0}, {"date": "2022-07-29", "close": 13.73, "volume": 2961.0}, {"date": "2022-08-01", "close": 13.68, "volume": 8490.0}, {"date": "2022-08-02", "close": 14.0, "volume": 30432.0}, {"date": "2022-08-03", "close": 14.14, "volume": 9401.0}, {"date": "2022-08-04", "close": 14.2, "volume": 741.0}, {"date": "2022-08-05", "close": 14.0, "volume": 1724.0}, {"date": "2022-08-08", "close": 14.72, "volume": 6542.0}, {"date": "2022-08-09", "close": 14.5, "volume": 3651.0}, {"date": "2022-08-10", "close": 14.485, "volume": 1181.0}, {"date": "2022-08-11", "close": 14.69, "volume": 2378.0}, {"date": "2022-08-12", "close": 16.62, "volume": 16745.0}, {"date": "2022-08-15", "close": 17.11, "volume": 6080.0}, {"date": "2022-08-16", "close": 15.73, "volume": 13148.0}, {"date": "2022-08-17", "close": 16.1, "volume": 7304.0}, {"date": "2022-08-18", "close": 15.35, "volume": 19815.0}, {"date": "2022-08-19", "close": 16.2, "volume": 23378.0}, {"date": "2022-08-22", "close": 16.14, "volume": 23430.0}, {"date": "2022-08-23", "close": 16.0, "volume": 9305.0}, {"date": "2022-08-24", "close": 15.88, "volume": 4374.0}, {"date": "2022-08-25", "close": 15.935, "volume": 6088.0}, {"date": "2022-08-26", "close": 15.93, "volume": 4703.0}, {"date": "2022-08-29", "close": 15.9009, "volume": 10231.0}, {"date": "2022-08-30", "close": 15.8, "volume": 9656.0}, {"date": "2022-08-31", "close": 15.465, "volume": 30017.0}, {"date": "2022-09-01", "close": 15.1, "volume": 14929.0}, {"date": "2022-09-02", "close": 15.25, "volume": 2692.0}, {"date": "2022-09-06", "close": 15.81, "volume": 21487.0}, {"date": "2022-09-07", "close": 15.89, "volume": 21954.0}, {"date": "2022-09-08", "close": 16.09, "volume": 12221.0}, {"date": "2022-09-09", "close": 16.44, "volume": 9759.0}, {"date": "2022-09-12", "close": 16.3, "volume": 16456.0}, {"date": "2022-09-13", "close": 16.73, "volume": 14718.0}, {"date": "2022-09-14", "close": 16.56, "volume": 12404.0}, {"date": "2022-09-15", "close": 16.17, "volume": 22854.0}, {"date": "2022-09-16", "close": 16.6, "volume": 78766.0}, {"date": "2022-09-19", "close": 16.76, "volume": 5222.0}, {"date": "2022-09-20", "close": 16.5, "volume": 13172.0}, {"date": "2022-09-21", "close": 16.02, "volume": 4476.0}, {"date": "2022-09-22", "close": 15.74, "volume": 12192.0}, {"date": "2022-09-23", "close": 16.2, "volume": 16684.0}, {"date": "2022-09-26", "close": 15.635, "volume": 22099.0}, {"date": "2022-09-27", "close": 15.48, "volume": 7846.0}, {"date": "2022-09-28", "close": 15.94, "volume": 80198.0}, {"date": "2022-09-29", "close": 15.49, "volume": 15027.0}, {"date": "2022-09-30", "close": 14.6, "volume": 41872.0}, {"date": "2022-10-03", "close": 15.18, "volume": 19792.0}, {"date": "2022-10-04", "close": 14.9, "volume": 23549.0}, {"date": "2022-10-05", "close": 14.63, "volume": 34573.0}, {"date": "2022-10-06", "close": 15.48, "volume": 9420.0}, {"date": "2022-10-07", "close": 15.0, "volume": 33278.0}, {"date": "2022-10-10", "close": 14.9, "volume": 19866.0}, {"date": "2022-10-11", "close": 14.71, "volume": 14326.0}, {"date": "2022-10-12", "close": 14.82, "volume": 14225.0}, {"date": "2022-10-13", "close": 14.94, "volume": 6534.0}, {"date": "2022-10-14", "close": 14.55, "volume": 11531.0}, {"date": "2022-10-17", "close": 14.57, "volume": 3232.0}, {"date": "2022-10-18", "close": 14.92, "volume": 4658.0}, {"date": "2022-10-19", "close": 14.33, "volume": 16554.0}, {"date": "2022-10-20", "close": 14.5, "volume": 3460.0}, {"date": "2022-10-21", "close": 14.78, "volume": 2165.0}, {"date": "2022-10-24", "close": 14.4, "volume": 13679.0}, {"date": "2022-10-25", "close": 14.5, "volume": 14119.0}, {"date": "2022-10-26", "close": 15.59, "volume": 7017.0}, {"date": "2022-10-27", "close": 15.94, "volume": 12354.0}, {"date": "2022-10-28", "close": 15.42, "volume": 7118.0}, {"date": "2022-10-31", "close": 15.45, "volume": 7774.0}, {"date": "2022-11-01", "close": 15.4, "volume": 5936.0}, {"date": "2022-11-02", "close": 15.63, "volume": 3497.0}, {"date": "2022-11-03", "close": 15.62, "volume": 2777.0}, {"date": "2022-11-04", "close": 15.15, "volume": 4058.0}, {"date": "2022-11-07", "close": 15.19, "volume": 2607.0}, {"date": "2022-11-08", "close": 15.3, "volume": 1864.0}, {"date": "2022-11-09", "close": 15.42, "volume": 10577.0}, {"date": "2022-11-10", "close": 15.14, "volume": 14606.0}, {"date": "2022-11-11", "close": 17.83, "volume": 57331.0}, {"date": "2022-11-14", "close": 17.74, "volume": 58581.0}, {"date": "2022-11-15", "close": 18.25, "volume": 10230.0}, {"date": "2022-11-16", "close": 18.77, "volume": 33862.0}, {"date": "2022-11-17", "close": 18.8, "volume": 29824.0}, {"date": "2022-11-18", "close": 18.77, "volume": 28748.0}, {"date": "2022-11-21", "close": 19.4, "volume": 58143.0}, {"date": "2022-11-22", "close": 19.38, "volume": 36740.0}, {"date": "2022-11-23", "close": 19.37, "volume": 13683.0}, {"date": "2022-11-25", "close": 19.29, "volume": 6710.0}, {"date": "2022-11-28", "close": 19.53, "volume": 17776.0}, {"date": "2022-11-29", "close": 19.78, "volume": 18954.0}, {"date": "2022-11-30", "close": 19.64, "volume": 19348.0}, {"date": "2022-12-01", "close": 18.88, "volume": 41151.0}, {"date": "2022-12-02", "close": 18.79, "volume": 24123.0}, {"date": "2022-12-05", "close": 18.91, "volume": 33663.0}, {"date": "2022-12-06", "close": 18.8, "volume": 5346.0}, {"date": "2022-12-07", "close": 19.82, "volume": 33805.0}, {"date": "2022-12-08", "close": 19.57, "volume": 21053.0}, {"date": "2022-12-09", "close": 19.19, "volume": 15646.0}, {"date": "2022-12-12", "close": 18.75, "volume": 17481.0}, {"date": "2022-12-13", "close": 18.8, "volume": 18492.0}, {"date": "2022-12-14", "close": 18.81, "volume": 13837.0}, {"date": "2022-12-15", "close": 18.73, "volume": 32505.0}, {"date": "2022-12-16", "close": 18.76, "volume": 22113.0}, {"date": "2022-12-19", "close": 19.3, "volume": 22868.0}, {"date": "2022-12-20", "close": 19.6, "volume": 60691.0}, {"date": "2022-12-21", "close": 20.67, "volume": 94990.0}, {"date": "2022-12-22", "close": 20.5, "volume": 23329.0}, {"date": "2022-12-23", "close": 21.08, "volume": 25874.0}, {"date": "2022-12-27", "close": 21.0, "volume": 76700.0}, {"date": "2022-12-28", "close": 21.39, "volume": 11911.0}, {"date": "2022-12-29", "close": 21.91, "volume": 59499.0}, {"date": "2022-12-30", "close": 21.85, "volume": 47064.0}, {"date": "2023-01-03", "close": 20.5, "volume": 74721.0}, {"date": "2023-01-04", "close": 20.565, "volume": 23618.0}, {"date": "2023-01-05", "close": 20.48, "volume": 25346.0}, {"date": "2023-01-06", "close": 21.28, "volume": 32682.0}, {"date": "2023-01-09", "close": 21.75, "volume": 28972.0}, {"date": "2023-01-10", "close": 21.69, "volume": 25886.0}, {"date": "2023-01-11", "close": 21.65, "volume": 43854.0}, {"date": "2023-01-12", "close": 22.19, "volume": 16656.0}, {"date": "2023-01-13", "close": 22.37, "volume": 14605.0}, {"date": "2023-01-17", "close": 22.35, "volume": 25198.0}, {"date": "2023-01-18", "close": 22.53, "volume": 113026.0}, {"date": "2023-01-19", "close": 22.75, "volume": 42292.0}, {"date": "2023-01-20", "close": 23.59, "volume": 43012.0}, {"date": "2023-01-23", "close": 23.44, "volume": 38171.0}, {"date": "2023-01-24", "close": 24.07, "volume": 90292.0}, {"date": "2023-01-25", "close": 24.23, "volume": 75960.0}, {"date": "2023-01-26", "close": 24.78, "volume": 79582.0}, {"date": "2023-01-27", "close": 25.55, "volume": 159124.0}, {"date": "2023-01-30", "close": 25.5, "volume": 33981.0}, {"date": "2023-01-31", "close": 25.49, "volume": 36535.0}, {"date": "2023-02-01", "close": 24.95, "volume": 45468.0}, {"date": "2023-02-02", "close": 25.58, "volume": 55222.0}, {"date": "2023-02-03", "close": 25.72, "volume": 40671.0}, {"date": "2023-02-06", "close": 26.82, "volume": 121097.0}, {"date": "2023-02-07", "close": 27.5, "volume": 86426.0}, {"date": "2023-02-08", "close": 27.2, "volume": 42773.0}, {"date": "2023-02-09", "close": 27.94, "volume": 38919.0}, {"date": "2023-02-10", "close": 28.21, "volume": 88922.0}, {"date": "2023-02-13", "close": 25.6, "volume": 91569.0}, {"date": "2023-02-14", "close": 26.09, "volume": 33574.0}, {"date": "2023-02-15", "close": 27.31, "volume": 37722.0}, {"date": "2023-02-16", "close": 26.74, "volume": 39684.0}, {"date": "2023-02-17", "close": 26.26, "volume": 18842.0}, {"date": "2023-02-21", "close": 26.88, "volume": 50466.0}, {"date": "2023-02-22", "close": 27.3, "volume": 52088.0}, {"date": "2023-02-23", "close": 26.96, "volume": 48048.0}, {"date": "2023-02-24", "close": 27.4, "volume": 90176.0}, {"date": "2023-02-27", "close": 27.68, "volume": 93076.0}, {"date": "2023-02-28", "close": 27.54, "volume": 41643.0}, {"date": "2023-03-01", "close": 27.84, "volume": 128698.0}, {"date": "2023-03-02", "close": 28.25, "volume": 107345.0}, {"date": "2023-03-03", "close": 28.79, "volume": 50432.0}, {"date": "2023-03-06", "close": 30.0, "volume": 128186.0}, {"date": "2023-03-07", "close": 29.93, "volume": 76533.0}, {"date": "2023-03-08", "close": 30.26, "volume": 85948.0}, {"date": "2023-03-09", "close": 30.245, "volume": 67324.0}, {"date": "2023-03-10", "close": 28.66, "volume": 128254.0}, {"date": "2023-03-13", "close": 28.7, "volume": 94907.0}, {"date": "2023-03-14", "close": 29.78, "volume": 142152.0}, {"date": "2023-03-15", "close": 28.61, "volume": 144679.0}, {"date": "2023-03-16", "close": 27.85, "volume": 129074.0}, {"date": "2023-03-17", "close": 27.28, "volume": 70219.0}, {"date": "2023-03-20", "close": 26.46, "volume": 65649.0}, {"date": "2023-03-21", "close": 27.73, "volume": 87937.0}, {"date": "2023-03-22", "close": 27.62, "volume": 50935.0}, {"date": "2023-03-23", "close": 27.29, "volume": 38829.0}, {"date": "2023-03-24", "close": 27.76, "volume": 72663.0}, {"date": "2023-03-27", "close": 28.36, "volume": 93992.0}, {"date": "2023-03-28", "close": 28.75, "volume": 98079.0}, {"date": "2023-03-29", "close": 28.95, "volume": 59780.0}, {"date": "2023-03-30", "close": 28.78, "volume": 59162.0}, {"date": "2023-03-31", "close": 28.71, "volume": 191930.0}, {"date": "2023-04-03", "close": 29.0, "volume": 71108.0}, {"date": "2023-04-04", "close": 27.95, "volume": 77699.0}, {"date": "2023-04-05", "close": 27.27, "volume": 46027.0}, {"date": "2023-04-06", "close": 26.65, "volume": 43159.0}, {"date": "2023-04-10", "close": 28.29, "volume": 118773.0}, {"date": "2023-04-11", "close": 28.18, "volume": 42482.0}, {"date": "2023-04-12", "close": 28.46, "volume": 31119.0}, {"date": "2023-04-13", "close": 28.3, "volume": 42893.0}, {"date": "2023-04-14", "close": 28.93, "volume": 88269.0}, {"date": "2023-04-17", "close": 28.73, "volume": 73240.0}, {"date": "2023-04-18", "close": 29.14, "volume": 89156.0}, {"date": "2023-04-19", "close": 29.37, "volume": 56759.0}, {"date": "2023-04-20", "close": 29.28, "volume": 32103.0}, {"date": "2023-04-21", "close": 29.4, "volume": 50803.0}, {"date": "2023-04-24", "close": 29.51, "volume": 116351.0}, {"date": "2023-04-25", "close": 28.84, "volume": 49960.0}, {"date": "2023-04-26", "close": 28.48, "volume": 55898.0}, {"date": "2023-04-27", "close": 29.28, "volume": 34473.0}, {"date": "2023-04-28", "close": 29.8, "volume": 68094.0}, {"date": "2023-05-01", "close": 29.3, "volume": 82883.0}, {"date": "2023-05-02", "close": 28.26, "volume": 55885.0}, {"date": "2023-05-03", "close": 28.62, "volume": 33680.0}, {"date": "2023-05-04", "close": 28.63, "volume": 27761.0}, {"date": "2023-05-05", "close": 29.89, "volume": 39109.0}, {"date": "2023-05-08", "close": 30.11, "volume": 68435.0}, {"date": "2023-05-09", "close": 27.56, "volume": 70918.0}, {"date": "2023-05-10", "close": 28.28, "volume": 32679.0}, {"date": "2023-05-11", "close": 27.75, "volume": 28101.0}, {"date": "2023-05-12", "close": 27.66, "volume": 49583.0}, {"date": "2023-05-15", "close": 27.81, "volume": 46813.0}, {"date": "2023-05-16", "close": 27.6, "volume": 28745.0}, {"date": "2023-05-17", "close": 28.3, "volume": 39015.0}, {"date": "2023-05-18", "close": 27.74, "volume": 43210.0}, {"date": "2023-05-19", "close": 27.63, "volume": 24878.0}, {"date": "2023-05-22", "close": 27.76, "volume": 41925.0}, {"date": "2023-05-23", "close": 27.75, "volume": 63069.0}, {"date": "2023-05-24", "close": 27.75, "volume": 69142.0}, {"date": "2023-05-25", "close": 27.63, "volume": 34141.0}, {"date": "2023-05-26", "close": 27.75, "volume": 39622.0}, {"date": "2023-05-30", "close": 27.15, "volume": 53838.0}, {"date": "2023-05-31", "close": 27.09, "volume": 45469.0}, {"date": "2023-06-01", "close": 27.17, "volume": 117635.0}, {"date": "2023-06-02", "close": 28.09, "volume": 98949.0}, {"date": "2023-06-05", "close": 28.33, "volume": 37967.0}, {"date": "2023-06-06", "close": 29.08, "volume": 109221.0}, {"date": "2023-06-07", "close": 28.96, "volume": 79779.0}, {"date": "2023-06-08", "close": 28.38, "volume": 60655.0}, {"date": "2023-06-09", "close": 30.33, "volume": 136390.0}, {"date": "2023-06-12", "close": 29.81, "volume": 67098.0}, {"date": "2023-06-13", "close": 30.07, "volume": 170439.0}, {"date": "2023-06-14", "close": 30.49, "volume": 65572.0}, {"date": "2023-06-15", "close": 30.89, "volume": 69362.0}, {"date": "2023-06-16", "close": 33.04, "volume": 281344.0}, {"date": "2023-06-20", "close": 33.77, "volume": 166158.0}, {"date": "2023-06-21", "close": 34.0, "volume": 109190.0}, {"date": "2023-06-22", "close": 32.48, "volume": 97134.0}, {"date": "2023-06-23", "close": 30.56, "volume": 1370177.0}, {"date": "2023-06-26", "close": 32.05, "volume": 123698.0}, {"date": "2023-06-27", "close": 32.31, "volume": 59137.0}, {"date": "2023-06-28", "close": 32.13, "volume": 91280.0}, {"date": "2023-06-29", "close": 32.79, "volume": 58391.0}, {"date": "2023-06-30", "close": 31.88, "volume": 70974.0}, {"date": "2023-07-03", "close": 32.73, "volume": 27259.0}, {"date": "2023-07-05", "close": 31.36, "volume": 51403.0}, {"date": "2023-07-06", "close": 30.67, "volume": 54650.0}, {"date": "2023-07-07", "close": 31.31, "volume": 55088.0}, {"date": "2023-07-10", "close": 31.81, "volume": 46519.0}, {"date": "2023-07-11", "close": 32.31, "volume": 39897.0}, {"date": "2023-07-12", "close": 32.32, "volume": 39765.0}, {"date": "2023-07-13", "close": 31.91, "volume": 34256.0}, {"date": "2023-07-14", "close": 31.35, "volume": 45753.0}, {"date": "2023-07-17", "close": 32.42, "volume": 37835.0}, {"date": "2023-07-18", "close": 33.62, "volume": 57826.0}, {"date": "2023-07-19", "close": 32.93, "volume": 41874.0}, {"date": "2023-07-20", "close": 32.45, "volume": 34473.0}, {"date": "2023-07-21", "close": 31.83, "volume": 28582.0}, {"date": "2023-07-24", "close": 31.94, "volume": 40451.0}, {"date": "2023-07-25", "close": 33.06, "volume": 32368.0}, {"date": "2023-07-26", "close": 33.01, "volume": 34610.0}, {"date": "2023-07-27", "close": 32.89, "volume": 41984.0}, {"date": "2023-07-28", "close": 33.82, "volume": 43683.0}, {"date": "2023-07-31", "close": 34.65, "volume": 80498.0}, {"date": "2023-08-01", "close": 34.26, "volume": 71832.0}, {"date": "2023-08-02", "close": 34.66, "volume": 48056.0}, {"date": "2023-08-03", "close": 35.09, "volume": 58026.0}, {"date": "2023-08-04", "close": 34.9, "volume": 42792.0}, {"date": "2023-08-07", "close": 35.58, "volume": 100113.0}, {"date": "2023-08-08", "close": 31.26, "volume": 138113.0}, {"date": "2023-08-09", "close": 31.51, "volume": 106607.0}, {"date": "2023-08-10", "close": 31.86, "volume": 62693.0}, {"date": "2023-08-11", "close": 32.19, "volume": 37390.0}, {"date": "2023-08-14", "close": 32.39, "volume": 33558.0}, {"date": "2023-08-15", "close": 32.36, "volume": 66931.0}, {"date": "2023-08-16", "close": 31.58, "volume": 73804.0}, {"date": "2023-08-17", "close": 31.28, "volume": 68903.0}, {"date": "2023-08-18", "close": 31.59, "volume": 49780.0}, {"date": "2023-08-21", "close": 30.71, "volume": 38540.0}, {"date": "2023-08-22", "close": 29.55, "volume": 65919.0}, {"date": "2023-08-23", "close": 29.57, "volume": 46671.0}, {"date": "2023-08-24", "close": 28.34, "volume": 67318.0}, {"date": "2023-08-25", "close": 28.32, "volume": 50131.0}, {"date": "2023-08-28", "close": 28.82, "volume": 31324.0}, {"date": "2023-08-29", "close": 29.41, "volume": 35431.0}, {"date": "2023-08-30", "close": 29.25, "volume": 30014.0}, {"date": "2023-08-31", "close": 29.53, "volume": 30883.0}, {"date": "2023-09-01", "close": 28.49, "volume": 68641.0}, {"date": "2023-09-05", "close": 28.68, "volume": 127777.0}, {"date": "2023-09-06", "close": 28.79, "volume": 43801.0}, {"date": "2023-09-07", "close": 27.92, "volume": 59717.0}, {"date": "2023-09-08", "close": 27.28, "volume": 38467.0}, {"date": "2023-09-11", "close": 26.64, "volume": 41826.0}, {"date": "2023-09-12", "close": 26.74, "volume": 90420.0}, {"date": "2023-09-13", "close": 26.37, "volume": 126473.0}, {"date": "2023-09-14", "close": 26.74, "volume": 41968.0}, {"date": "2023-09-15", "close": 26.18, "volume": 135346.0}, {"date": "2023-09-18", "close": 26.75, "volume": 62117.0}, {"date": "2023-09-19", "close": 26.87, "volume": 71880.0}, {"date": "2023-09-20", "close": 28.11, "volume": 62461.0}, {"date": "2023-09-21", "close": 28.07, "volume": 139274.0}, {"date": "2023-09-22", "close": 27.12, "volume": 38593.0}, {"date": "2023-09-25", "close": 26.43, "volume": 82679.0}, {"date": "2023-09-26", "close": 26.1, "volume": 39830.0}, {"date": "2023-09-27", "close": 27.34, "volume": 51248.0}, {"date": "2023-09-28", "close": 27.93, "volume": 50934.0}, {"date": "2023-09-29", "close": 28.03, "volume": 134327.0}, {"date": "2023-10-02", "close": 26.35, "volume": 45694.0}, {"date": "2023-10-03", "close": 26.02, "volume": 65303.0}, {"date": "2023-10-04", "close": 26.74, "volume": 59724.0}, {"date": "2023-10-05", "close": 27.05, "volume": 34831.0}, {"date": "2023-10-06", "close": 27.57, "volume": 18501.0}, {"date": "2023-10-09", "close": 28.05, "volume": 31826.0}, {"date": "2023-10-10", "close": 28.43, "volume": 52068.0}, {"date": "2023-10-11", "close": 27.96, "volume": 46013.0}, {"date": "2023-10-12", "close": 27.12, "volume": 37870.0}, {"date": "2023-10-13", "close": 26.16, "volume": 26062.0}, {"date": "2023-10-16", "close": 26.8, "volume": 35603.0}, {"date": "2023-10-17", "close": 28.32, "volume": 68618.0}, {"date": "2023-10-18", "close": 27.72, "volume": 50084.0}, {"date": "2023-10-19", "close": 27.58, "volume": 35630.0}, {"date": "2023-10-20", "close": 27.0, "volume": 39767.0}, {"date": "2023-10-23", "close": 26.43, "volume": 30774.0}, {"date": "2023-10-24", "close": 26.47, "volume": 46409.0}, {"date": "2023-10-25", "close": 26.89, "volume": 31608.0}, {"date": "2023-10-26", "close": 26.96, "volume": 26699.0}, {"date": "2023-10-27", "close": 26.33, "volume": 31394.0}, {"date": "2023-10-30", "close": 26.69, "volume": 24953.0}, {"date": "2023-10-31", "close": 26.57, "volume": 30378.0}, {"date": "2023-11-01", "close": 27.12, "volume": 44245.0}, {"date": "2023-11-02", "close": 27.9, "volume": 29143.0}, {"date": "2023-11-03", "close": 28.96, "volume": 77184.0}, {"date": "2023-11-06", "close": 28.905, "volume": 29183.0}, {"date": "2023-11-07", "close": 29.31, "volume": 79927.0}, {"date": "2023-11-08", "close": 29.13, "volume": 24939.0}, {"date": "2023-11-09", "close": 29.06, "volume": 26080.0}, {"date": "2023-11-10", "close": 30.3, "volume": 87940.0}, {"date": "2023-11-13", "close": 29.86, "volume": 26839.0}, {"date": "2023-11-14", "close": 30.74, "volume": 60164.0}, {"date": "2023-11-15", "close": 27.83, "volume": 45981.0}, {"date": "2023-11-16", "close": 26.79, "volume": 35695.0}, {"date": "2023-11-17", "close": 27.99, "volume": 74543.0}, {"date": "2023-11-20", "close": 29.43, "volume": 42068.0}, {"date": "2023-11-21", "close": 29.32, "volume": 35478.0}, {"date": "2023-11-22", "close": 29.65, "volume": 32364.0}, {"date": "2023-11-24", "close": 30.78, "volume": 18530.0}, {"date": "2023-11-27", "close": 30.48, "volume": 62946.0}, {"date": "2023-11-28", "close": 29.84, "volume": 74567.0}, {"date": "2023-11-29", "close": 30.32, "volume": 71258.0}, {"date": "2023-11-30", "close": 30.83, "volume": 55957.0}, {"date": "2023-12-01", "close": 31.68, "volume": 93828.0}, {"date": "2023-12-04", "close": 32.52, "volume": 114546.0}, {"date": "2023-12-05", "close": 32.26, "volume": 30395.0}, {"date": "2023-12-06", "close": 32.29, "volume": 47819.0}, {"date": "2023-12-07", "close": 32.65, "volume": 29769.0}, {"date": "2023-12-08", "close": 33.22, "volume": 68440.0}, {"date": "2023-12-11", "close": 33.54, "volume": 37900.0}, {"date": "2023-12-12", "close": 32.65, "volume": 49266.0}, {"date": "2023-12-13", "close": 32.37, "volume": 58102.0}, {"date": "2023-12-14", "close": 32.77, "volume": 83136.0}, {"date": "2023-12-15", "close": 32.5, "volume": 176608.0}, {"date": "2023-12-18", "close": 33.35, "volume": 114662.0}, {"date": "2023-12-19", "close": 33.7, "volume": 196082.0}, {"date": "2023-12-20", "close": 32.52, "volume": 83301.0}, {"date": "2023-12-21", "close": 33.2, "volume": 61195.0}, {"date": "2023-12-22", "close": 34.94, "volume": 107200.0}, {"date": "2023-12-26", "close": 36.15, "volume": 48592.0}, {"date": "2023-12-27", "close": 36.55, "volume": 60364.0}, {"date": "2023-12-28", "close": 35.94, "volume": 42768.0}, {"date": "2023-12-29", "close": 35.52, "volume": 137379.0}, {"date": "2024-01-02", "close": 34.56, "volume": 58098.0}, {"date": "2024-01-03", "close": 33.1, "volume": 56599.0}, {"date": "2024-01-04", "close": 32.1, "volume": 34353.0}, {"date": "2024-01-05", "close": 31.79, "volume": 37836.0}, {"date": "2024-01-08", "close": 33.0, "volume": 67562.0}, {"date": "2024-01-09", "close": 32.15, "volume": 33020.0}, {"date": "2024-01-10", "close": 31.69, "volume": 49210.0}, {"date": "2024-01-11", "close": 31.88, "volume": 31581.0}, {"date": "2024-01-12", "close": 31.68, "volume": 28291.0}, {"date": "2024-01-16", "close": 30.81, "volume": 47172.0}, {"date": "2024-01-17", "close": 30.48, "volume": 50577.0}, {"date": "2024-01-18", "close": 30.55, "volume": 16476.0}, {"date": "2024-01-19", "close": 30.87, "volume": 37241.0}, {"date": "2024-01-22", "close": 31.68, "volume": 60270.0}, {"date": "2024-01-23", "close": 30.88, "volume": 34220.0}, {"date": "2024-01-24", "close": 31.08, "volume": 23799.0}, {"date": "2024-01-25", "close": 31.5, "volume": 15620.0}, {"date": "2024-01-26", "close": 31.37, "volume": 16324.0}, {"date": "2024-01-29", "close": 31.9, "volume": 49240.0}, {"date": "2024-01-30", "close": 31.99, "volume": 13275.0}, {"date": "2024-01-31", "close": 31.41, "volume": 60214.0}, {"date": "2024-02-01", "close": 32.09, "volume": 23180.0}, {"date": "2024-02-02", "close": 32.04, "volume": 30754.0}, {"date": "2024-02-05", "close": 33.02, "volume": 41330.0}, {"date": "2024-02-06", "close": 34.32, "volume": 49930.0}, {"date": "2024-02-07", "close": 35.01, "volume": 95617.0}, {"date": "2024-02-08", "close": 36.25, "volume": 82259.0}, {"date": "2024-02-09", "close": 36.27, "volume": 44665.0}, {"date": "2024-02-12", "close": 37.46, "volume": 82799.0}, {"date": "2024-02-13", "close": 34.92, "volume": 51717.0}, {"date": "2024-02-14", "close": 36.01, "volume": 49943.0}, {"date": "2024-02-15", "close": 37.21, "volume": 45119.0}, {"date": "2024-02-16", "close": 36.19, "volume": 61202.0}, {"date": "2024-02-20", "close": 34.95, "volume": 127735.0}, {"date": "2024-02-21", "close": 34.4, "volume": 58567.0}, {"date": "2024-02-22", "close": 33.18, "volume": 75059.0}, {"date": "2024-02-23", "close": 32.96, "volume": 40654.0}, {"date": "2024-02-26", "close": 32.72, "volume": 41494.0}, {"date": "2024-02-27", "close": 32.34, "volume": 28458.0}, {"date": "2024-02-28", "close": 32.88, "volume": 35171.0}, {"date": "2024-02-29", "close": 32.57, "volume": 30099.0}, {"date": "2024-03-01", "close": 32.99, "volume": 26898.0}, {"date": "2024-03-04", "close": 32.58, "volume": 46822.0}, {"date": "2024-03-05", "close": 33.36, "volume": 76906.0}, {"date": "2024-03-06", "close": 34.33, "volume": 75122.0}, {"date": "2024-03-07", "close": 34.48, "volume": 74497.0}, {"date": "2024-03-08", "close": 34.3, "volume": 67297.0}, {"date": "2024-03-11", "close": 33.62, "volume": 75022.0}, {"date": "2024-03-12", "close": 40.03, "volume": 259381.0}, {"date": "2024-03-13", "close": 41.48, "volume": 244487.0}, {"date": "2024-03-14", "close": 38.76, "volume": 269467.0}, {"date": "2024-03-15", "close": 39.57, "volume": 541957.0}, {"date": "2024-03-18", "close": 39.04, "volume": 63497.0}, {"date": "2024-03-19", "close": 40.16, "volume": 48418.0}, {"date": "2024-03-20", "close": 41.66, "volume": 52186.0}, {"date": "2024-03-21", "close": 42.0, "volume": 93561.0}, {"date": "2024-03-22", "close": 40.64, "volume": 88533.0}, {"date": "2024-03-25", "close": 39.68, "volume": 48684.0}, {"date": "2024-03-26", "close": 39.48, "volume": 71744.0}, {"date": "2024-03-27", "close": 35.69, "volume": 688809.0}, {"date": "2024-03-28", "close": 34.79, "volume": 179606.0}, {"date": "2024-04-01", "close": 33.47, "volume": 249780.0}, {"date": "2024-04-02", "close": 32.71, "volume": 130375.0}, {"date": "2024-04-03", "close": 33.21, "volume": 132423.0}, {"date": "2024-04-04", "close": 32.32, "volume": 131033.0}, {"date": "2024-04-05", "close": 32.42, "volume": 76107.0}, {"date": "2024-04-08", "close": 32.24, "volume": 91029.0}, {"date": "2024-04-09", "close": 33.39, "volume": 114775.0}, {"date": "2024-04-10", "close": 32.29, "volume": 107279.0}, {"date": "2024-04-11", "close": 31.74, "volume": 111685.0}, {"date": "2024-04-12", "close": 31.21, "volume": 113828.0}, {"date": "2024-04-15", "close": 30.67, "volume": 105813.0}, {"date": "2024-04-16", "close": 30.58, "volume": 102613.0}, {"date": "2024-04-17", "close": 30.09, "volume": 102310.0}, {"date": "2024-04-18", "close": 30.37, "volume": 93811.0}, {"date": "2024-04-19", "close": 30.25, "volume": 77896.0}, {"date": "2024-04-22", "close": 30.53, "volume": 107527.0}, {"date": "2024-04-23", "close": 31.31, "volume": 131102.0}, {"date": "2024-04-24", "close": 31.85, "volume": 147150.0}, {"date": "2024-04-25", "close": 32.09, "volume": 127796.0}, {"date": "2024-04-26", "close": 32.95, "volume": 111920.0}, {"date": "2024-04-29", "close": 33.29, "volume": 167002.0}, {"date": "2024-04-30", "close": 32.49, "volume": 91679.0}, {"date": "2024-05-01", "close": 30.79, "volume": 90597.0}, {"date": "2024-05-02", "close": 30.94, "volume": 67129.0}, {"date": "2024-05-03", "close": 31.3, "volume": 82332.0}, {"date": "2024-05-06", "close": 30.41, "volume": 164130.0}, {"date": "2024-05-07", "close": 33.24, "volume": 167058.0}, {"date": "2024-05-08", "close": 32.08, "volume": 139369.0}, {"date": "2024-05-09", "close": 32.38, "volume": 86610.0}, {"date": "2024-05-10", "close": 31.81, "volume": 66106.0}, {"date": "2024-05-13", "close": 30.35, "volume": 67681.0}, {"date": "2024-05-14", "close": 30.99, "volume": 65507.0}, {"date": "2024-05-15", "close": 31.84, "volume": 65392.0}, {"date": "2024-05-16", "close": 31.82, "volume": 77684.0}, {"date": "2024-05-17", "close": 32.66, "volume": 92174.0}, {"date": "2024-05-20", "close": 32.91, "volume": 59781.0}, {"date": "2024-05-21", "close": 32.56, "volume": 54375.0}, {"date": "2024-05-22", "close": 32.19, "volume": 54691.0}, {"date": "2024-05-23", "close": 31.65, "volume": 75548.0}, {"date": "2024-05-24", "close": 33.1, "volume": 161151.0}, {"date": "2024-05-28", "close": 32.05, "volume": 92872.0}, {"date": "2024-05-29", "close": 31.97, "volume": 64197.0}, {"date": "2024-05-30", "close": 32.37, "volume": 57928.0}, {"date": "2024-05-31", "close": 32.27, "volume": 43957.0}, {"date": "2024-06-03", "close": 31.33, "volume": 86425.0}, {"date": "2024-06-04", "close": 29.7, "volume": 89532.0}, {"date": "2024-06-05", "close": 31.6, "volume": 88649.0}, {"date": "2024-06-06", "close": 30.96, "volume": 72203.0}, {"date": "2024-06-07", "close": 30.27, "volume": 66239.0}, {"date": "2024-06-10", "close": 29.69, "volume": 55638.0}, {"date": "2024-06-11", "close": 29.95, "volume": 79336.0}, {"date": "2024-06-12", "close": 31.52, "volume": 121521.0}, {"date": "2024-06-13", "close": 30.84, "volume": 84203.0}, {"date": "2024-06-14", "close": 30.98, "volume": 84858.0}, {"date": "2024-06-17", "close": 31.34, "volume": 59427.0}, {"date": "2024-06-18", "close": 31.52, "volume": 63709.0}, {"date": "2024-06-20", "close": 31.07, "volume": 82218.0}, {"date": "2024-06-21", "close": 31.33, "volume": 296258.0}, {"date": "2024-06-24", "close": 31.35, "volume": 73956.0}, {"date": "2024-06-25", "close": 31.6, "volume": 75864.0}, {"date": "2024-06-26", "close": 31.27, "volume": 76977.0}, {"date": "2024-06-27", "close": 31.63, "volume": 57957.0}, {"date": "2024-06-28", "close": 31.79, "volume": 461757.0}, {"date": "2024-07-01", "close": 30.75, "volume": 84335.0}, {"date": "2024-07-02", "close": 31.59, "volume": 59477.0}, {"date": "2024-07-03", "close": 32.17, "volume": 38248.0}, {"date": "2024-07-05", "close": 32.19, "volume": 60454.0}, {"date": "2024-07-08", "close": 32.44, "volume": 44220.0}, {"date": "2024-07-09", "close": 31.66, "volume": 26805.0}, {"date": "2024-07-10", "close": 31.69, "volume": 41142.0}, {"date": "2024-07-11", "close": 33.44, "volume": 77963.0}, {"date": "2024-07-12", "close": 34.34, "volume": 64224.0}, {"date": "2024-07-15", "close": 34.34, "volume": 64937.0}, {"date": "2024-07-16", "close": 35.95, "volume": 108544.0}, {"date": "2024-07-17", "close": 34.55, "volume": 72101.0}, {"date": "2024-07-18", "close": 34.27, "volume": 92731.0}, {"date": "2024-07-19", "close": 34.31, "volume": 46937.0}, {"date": "2024-07-22", "close": 35.22, "volume": 36954.0}, {"date": "2024-07-23", "close": 35.51, "volume": 55776.0}, {"date": "2024-07-24", "close": 34.01, "volume": 41837.0}, {"date": "2024-07-25", "close": 34.64, "volume": 40468.0}, {"date": "2024-07-26", "close": 35.26, "volume": 50243.0}, {"date": "2024-07-29", "close": 34.09, "volume": 35696.0}, {"date": "2024-07-30", "close": 34.52, "volume": 51326.0}, {"date": "2024-07-31", "close": 35.72, "volume": 54774.0}, {"date": "2024-08-01", "close": 33.94, "volume": 50922.0}, {"date": "2024-08-02", "close": 32.92, "volume": 59917.0}, {"date": "2024-08-05", "close": 31.25, "volume": 58975.0}, {"date": "2024-08-06", "close": 31.73, "volume": 95917.0}, {"date": "2024-08-07", "close": 25.33, "volume": 710123.0}, {"date": "2024-08-08", "close": 24.02, "volume": 355393.0}, {"date": "2024-08-09", "close": 23.83, "volume": 124452.0}, {"date": "2024-08-12", "close": 21.5, "volume": 282018.0}, {"date": "2024-08-13", "close": 22.83, "volume": 288518.0}, {"date": "2024-08-14", "close": 21.68, "volume": 131088.0}, {"date": "2024-08-15", "close": 23.28, "volume": 191820.0}, {"date": "2024-08-16", "close": 23.24, "volume": 148942.0}, {"date": "2024-08-19", "close": 23.63, "volume": 141104.0}, {"date": "2024-08-20", "close": 23.38, "volume": 224427.0}, {"date": "2024-08-21", "close": 24.47, "volume": 94810.0}, {"date": "2024-08-22", "close": 24.45, "volume": 98777.0}, {"date": "2024-08-23", "close": 24.95, "volume": 129659.0}, {"date": "2024-08-26", "close": 24.99, "volume": 79793.0}, {"date": "2024-08-27", "close": 24.77, "volume": 58568.0}, {"date": "2024-08-28", "close": 23.68, "volume": 87074.0}, {"date": "2024-08-29", "close": 23.69, "volume": 93146.0}, {"date": "2024-08-30", "close": 24.0, "volume": 75480.0}, {"date": "2024-09-03", "close": 22.89, "volume": 85454.0}, {"date": "2024-09-04", "close": 22.68, "volume": 74404.0}, {"date": "2024-09-05", "close": 23.04, "volume": 88059.0}, {"date": "2024-09-06", "close": 23.56, "volume": 104526.0}, {"date": "2024-09-09", "close": 23.66, "volume": 92062.0}, {"date": "2024-09-10", "close": 22.84, "volume": 73997.0}, {"date": "2024-09-11", "close": 22.43, "volume": 84645.0}, {"date": "2024-09-12", "close": 23.0, "volume": 93324.0}, {"date": "2024-09-13", "close": 24.0, "volume": 127485.0}, {"date": "2024-09-16", "close": 24.1, "volume": 69373.0}, {"date": "2024-09-17", "close": 23.98, "volume": 117690.0}, {"date": "2024-09-18", "close": 23.78, "volume": 81385.0}, {"date": "2024-09-19", "close": 25.03, "volume": 84908.0}, {"date": "2024-09-20", "close": 24.15, "volume": 309365.0}, {"date": "2024-09-23", "close": 23.79, "volume": 55800.0}, {"date": "2024-09-24", "close": 23.23, "volume": 90365.0}, {"date": "2024-09-25", "close": 22.98, "volume": 81543.0}, {"date": "2024-09-26", "close": 23.47, "volume": 95822.0}, {"date": "2024-09-27", "close": 23.82, "volume": 41563.0}, {"date": "2024-09-30", "close": 24.08, "volume": 60017.0}, {"date": "2024-10-01", "close": 23.46, "volume": 65196.0}, {"date": "2024-10-02", "close": 23.7, "volume": 41954.0}, {"date": "2024-10-03", "close": 23.55, "volume": 41005.0}, {"date": "2024-10-04", "close": 23.54, "volume": 70330.0}, {"date": "2024-10-07", "close": 23.76, "volume": 66995.0}, {"date": "2024-10-08", "close": 21.8, "volume": 116436.0}, {"date": "2024-10-09", "close": 22.16, "volume": 114076.0}, {"date": "2024-10-10", "close": 21.44, "volume": 120035.0}, {"date": "2024-10-11", "close": 22.03, "volume": 110957.0}, {"date": "2024-10-14", "close": 22.34, "volume": 79126.0}, {"date": "2024-10-15", "close": 21.77, "volume": 54620.0}, {"date": "2024-10-16", "close": 21.66, "volume": 113154.0}, {"date": "2024-10-17", "close": 21.89, "volume": 105988.0}, {"date": "2024-10-18", "close": 21.59, "volume": 109142.0}, {"date": "2024-10-21", "close": 21.35, "volume": 47636.0}, {"date": "2024-10-22", "close": 21.09, "volume": 70853.0}, {"date": "2024-10-23", "close": 20.63, "volume": 63059.0}, {"date": "2024-10-24", "close": 20.38, "volume": 51337.0}, {"date": "2024-10-25", "close": 20.0, "volume": 73261.0}, {"date": "2024-10-28", "close": 20.44, "volume": 80878.0}, {"date": "2024-10-29", "close": 20.22, "volume": 78599.0}, {"date": "2024-10-30", "close": 21.03, "volume": 86018.0}, {"date": "2024-10-31", "close": 20.3, "volume": 70137.0}, {"date": "2024-11-01", "close": 21.58, "volume": 93361.0}, {"date": "2024-11-04", "close": 21.67, "volume": 86256.0}, {"date": "2024-11-05", "close": 22.19, "volume": 51560.0}, {"date": "2024-11-06", "close": 23.5, "volume": 139737.0}, {"date": "2024-11-07", "close": 23.54, "volume": 199357.0}, {"date": "2024-11-08", "close": 25.04, "volume": 110092.0}, {"date": "2024-11-11", "close": 25.42, "volume": 93977.0}, {"date": "2024-11-12", "close": 26.085, "volume": 123969.0}, {"date": "2024-11-13", "close": 25.55, "volume": 120961.0}, {"date": "2024-11-14", "close": 25.18, "volume": 109960.0}, {"date": "2024-11-15", "close": 25.32, "volume": 103666.0}, {"date": "2024-11-18", "close": 25.3, "volume": 78198.0}, {"date": "2024-11-19", "close": 26.3, "volume": 62792.0}, {"date": "2024-11-20", "close": 26.49, "volume": 84601.0}, {"date": "2024-11-21", "close": 27.26, "volume": 71702.0}, {"date": "2024-11-22", "close": 26.69, "volume": 90779.0}, {"date": "2024-11-25", "close": 26.67, "volume": 125942.0}, {"date": "2024-11-26", "close": 26.81, "volume": 34958.0}, {"date": "2024-11-27", "close": 27.07, "volume": 33953.0}, {"date": "2024-11-29", "close": 27.39, "volume": 33032.0}, {"date": "2024-12-02", "close": 26.65, "volume": 56775.0}, {"date": "2024-12-03", "close": 26.82, "volume": 73260.0}, {"date": "2024-12-04", "close": 27.45, "volume": 139366.0}, {"date": "2024-12-05", "close": 28.27, "volume": 80914.0}, {"date": "2024-12-06", "close": 28.34, "volume": 65160.0}, {"date": "2024-12-09", "close": 27.8, "volume": 59383.0}, {"date": "2024-12-10", "close": 28.0, "volume": 69028.0}, {"date": "2024-12-11", "close": 28.42, "volume": 68118.0}, {"date": "2024-12-12", "close": 28.04, "volume": 57045.0}, {"date": "2024-12-13", "close": 27.55, "volume": 63718.0}, {"date": "2024-12-16", "close": 27.79, "volume": 39798.0}, {"date": "2024-12-17", "close": 27.07, "volume": 84307.0}, {"date": "2024-12-18", "close": 24.54, "volume": 120358.0}, {"date": "2024-12-19", "close": 23.93, "volume": 57118.0}, {"date": "2024-12-20", "close": 24.39, "volume": 216006.0}, {"date": "2024-12-23", "close": 24.18, "volume": 52317.0}, {"date": "2024-12-24", "close": 24.59, "volume": 26914.0}, {"date": "2024-12-26", "close": 25.0, "volume": 36440.0}, {"date": "2024-12-27", "close": 24.58, "volume": 35910.0}, {"date": "2024-12-30", "close": 25.16, "volume": 71353.0}, {"date": "2024-12-31", "close": 24.95, "volume": 56460.0}, {"date": "2025-01-02", "close": 24.95, "volume": 52889.0}, {"date": "2025-01-03", "close": 25.66, "volume": 43249.0}, {"date": "2025-01-06", "close": 25.3, "volume": 45940.0}, {"date": "2025-01-07", "close": 24.955, "volume": 42418.0}, {"date": "2025-01-08", "close": 24.69, "volume": 45750.0}, {"date": "2025-01-10", "close": 23.96, "volume": 40471.0}, {"date": "2025-01-13", "close": 24.22, "volume": 43451.0}, {"date": "2025-01-14", "close": 24.57, "volume": 62658.0}, {"date": "2025-01-15", "close": 25.26, "volume": 46147.0}, {"date": "2025-01-16", "close": 25.36, "volume": 55007.0}, {"date": "2025-01-17", "close": 25.97, "volume": 49448.0}, {"date": "2025-01-21", "close": 26.53, "volume": 35305.0}, {"date": "2025-01-22", "close": 25.87, "volume": 54454.0}, {"date": "2025-01-23", "close": 25.95, "volume": 46792.0}, {"date": "2025-01-24", "close": 26.25, "volume": 39581.0}, {"date": "2025-01-27", "close": 24.68, "volume": 74658.0}, {"date": "2025-01-28", "close": 25.12, "volume": 54829.0}, {"date": "2025-01-29", "close": 25.25, "volume": 47710.0}, {"date": "2025-01-30", "close": 25.9, "volume": 38332.0}, {"date": "2025-01-31", "close": 25.43, "volume": 44065.0}, {"date": "2025-02-03", "close": 24.79, "volume": 69994.0}, {"date": "2025-02-04", "close": 25.65, "volume": 97375.0}, {"date": "2025-02-05", "close": 25.22, "volume": 98853.0}, {"date": "2025-02-06", "close": 24.92, "volume": 50413.0}, {"date": "2025-02-07", "close": 23.81, "volume": 64576.0}, {"date": "2025-02-10", "close": 24.03, "volume": 67720.0}, {"date": "2025-02-11", "close": 23.6, "volume": 82367.0}, {"date": "2025-02-12", "close": 22.81, "volume": 64047.0}, {"date": "2025-02-13", "close": 22.97, "volume": 58875.0}, {"date": "2025-02-14", "close": 22.47, "volume": 43929.0}, {"date": "2025-02-18", "close": 22.29, "volume": 70577.0}, {"date": "2025-02-19", "close": 21.92, "volume": 67159.0}, {"date": "2025-02-20", "close": 21.0, "volume": 57460.0}, {"date": "2025-02-21", "close": 20.78, "volume": 76079.0}, {"date": "2025-02-24", "close": 20.48, "volume": 52255.0}, {"date": "2025-02-25", "close": 21.07, "volume": 46405.0}, {"date": "2025-02-26", "close": 21.25, "volume": 52804.0}, {"date": "2025-02-27", "close": 20.025, "volume": 179402.0}, {"date": "2025-02-28", "close": 20.7, "volume": 67201.0}, {"date": "2025-03-03", "close": 19.72, "volume": 80425.0}, {"date": "2025-03-04", "close": 19.25, "volume": 135611.0}, {"date": "2025-03-05", "close": 19.59, "volume": 60155.0}, {"date": "2025-03-06", "close": 19.33, "volume": 56718.0}, {"date": "2025-03-07", "close": 18.95, "volume": 114959.0}, {"date": "2025-03-10", "close": 18.39, "volume": 165283.0}, {"date": "2025-03-11", "close": 18.8, "volume": 171493.0}, {"date": "2025-03-12", "close": 22.01, "volume": 391539.0}, {"date": "2025-03-13", "close": 23.5, "volume": 235885.0}, {"date": "2025-03-14", "close": 23.29, "volume": 190800.0}, {"date": "2025-03-17", "close": 23.21, "volume": 161098.0}, {"date": "2025-03-18", "close": 23.74, "volume": 151462.0}, {"date": "2025-03-19", "close": 24.32, "volume": 136438.0}, {"date": "2025-03-20", "close": 24.06, "volume": 85065.0}, {"date": "2025-03-21", "close": 24.33, "volume": 408323.0}, {"date": "2025-03-24", "close": 24.96, "volume": 158719.0}, {"date": "2025-03-25", "close": 24.61, "volume": 108456.0}, {"date": "2025-03-26", "close": 23.78, "volume": 65915.0}, {"date": "2025-03-27", "close": 22.47, "volume": 112182.0}, {"date": "2025-03-28", "close": 22.68, "volume": 126517.0}, {"date": "2025-03-31", "close": 21.83, "volume": 105871.0}, {"date": "2025-04-01", "close": 21.91, "volume": 66759.0}, {"date": "2025-04-02", "close": 21.93, "volume": 103053.0}, {"date": "2025-04-03", "close": 21.12, "volume": 189655.0}, {"date": "2025-04-04", "close": 21.63, "volume": 166920.0}, {"date": "2025-04-07", "close": 21.51, "volume": 174854.0}, {"date": "2025-04-08", "close": 21.31, "volume": 162376.0}, {"date": "2025-04-09", "close": 22.53, "volume": 149853.0}, {"date": "2025-04-10", "close": 22.14, "volume": 98619.0}, {"date": "2025-04-11", "close": 22.4, "volume": 75355.0}, {"date": "2025-04-14", "close": 21.77, "volume": 197113.0}, {"date": "2025-04-15", "close": 22.03, "volume": 71128.0}, {"date": "2025-04-16", "close": 21.93, "volume": 64985.0}, {"date": "2025-04-17", "close": 22.23, "volume": 72378.0}, {"date": "2025-04-21", "close": 21.14, "volume": 71617.0}, {"date": "2025-04-22", "close": 21.61, "volume": 76040.0}, {"date": "2025-04-23", "close": 21.76, "volume": 44968.0}, {"date": "2025-04-24", "close": 22.41, "volume": 41895.0}, {"date": "2025-04-25", "close": 22.23, "volume": 43885.0}, {"date": "2025-04-28", "close": 22.07, "volume": 58348.0}, {"date": "2025-04-29", "close": 22.51, "volume": 63399.0}, {"date": "2025-04-30", "close": 22.12, "volume": 46510.0}, {"date": "2025-05-01", "close": 22.01, "volume": 123491.0}, {"date": "2025-05-02", "close": 22.64, "volume": 109686.0}, {"date": "2025-05-05", "close": 22.48, "volume": 56726.0}, {"date": "2025-05-06", "close": 22.67, "volume": 62221.0}, {"date": "2025-05-07", "close": 23.97, "volume": 129813.0}, {"date": "2025-05-08", "close": 24.7, "volume": 69161.0}, {"date": "2025-05-09", "close": 24.87, "volume": 84812.0}, {"date": "2025-05-12", "close": 25.13, "volume": 92758.0}, {"date": "2025-05-13", "close": 25.72, "volume": 80429.0}, {"date": "2025-05-14", "close": 25.3, "volume": 65082.0}, {"date": "2025-05-15", "close": 25.42, "volume": 85597.0}, {"date": "2025-05-16", "close": 26.3, "volume": 111803.0}, {"date": "2025-05-19", "close": 26.52, "volume": 69836.0}, {"date": "2025-05-20", "close": 26.38, "volume": 101275.0}, {"date": "2025-05-21", "close": 25.45, "volume": 102392.0}, {"date": "2025-05-22", "close": 25.16, "volume": 55218.0}, {"date": "2025-05-23", "close": 25.03, "volume": 44945.0}, {"date": "2025-05-27", "close": 25.47, "volume": 43623.0}, {"date": "2025-05-28", "close": 24.81, "volume": 53903.0}, {"date": "2025-05-29", "close": 25.39, "volume": 69787.0}, {"date": "2025-05-30", "close": 25.07, "volume": 60285.0}, {"date": "2025-06-02", "close": 25.4, "volume": 89702.0}, {"date": "2025-06-03", "close": 25.54, "volume": 55826.0}, {"date": "2025-06-04", "close": 25.94, "volume": 77015.0}, {"date": "2025-06-05", "close": 26.65, "volume": 82517.0}, {"date": "2025-06-06", "close": 27.0, "volume": 130353.0}, {"date": "2025-06-09", "close": 27.22, "volume": 72516.0}, {"date": "2025-06-10", "close": 27.28, "volume": 83761.0}, {"date": "2025-06-11", "close": 27.52, "volume": 73477.0}, {"date": "2025-06-12", "close": 27.64, "volume": 91851.0}, {"date": "2025-06-13", "close": 27.66, "volume": 106544.0}, {"date": "2025-06-16", "close": 27.34, "volume": 82500.0}, {"date": "2025-06-17", "close": 27.02, "volume": 65201.0}, {"date": "2025-06-18", "close": 26.75, "volume": 77480.0}, {"date": "2025-06-20", "close": 26.76, "volume": 346097.0}, {"date": "2025-06-23", "close": 27.95, "volume": 143731.0}, {"date": "2025-06-24", "close": 28.62, "volume": 80049.0}, {"date": "2025-06-25", "close": 28.3, "volume": 74232.0}, {"date": "2025-06-26", "close": 28.77, "volume": 74826.0}, {"date": "2025-06-27", "close": 29.11, "volume": 261063.0}, {"date": "2025-06-30", "close": 28.75, "volume": 99861.0}, {"date": "2025-07-01", "close": 28.63, "volume": 64458.0}, {"date": "2025-07-02", "close": 28.85, "volume": 56423.0}, {"date": "2025-07-03", "close": 29.74, "volume": 60824.0}, {"date": "2025-07-07", "close": 29.55, "volume": 79170.0}, {"date": "2025-07-08", "close": 29.55, "volume": 66760.0}, {"date": "2025-07-09", "close": 30.37, "volume": 109785.0}, {"date": "2025-07-10", "close": 31.09, "volume": 112813.0}, {"date": "2025-07-11", "close": 30.46, "volume": 59018.0}, {"date": "2025-07-14", "close": 31.02, "volume": 59391.0}, {"date": "2025-07-15", "close": 30.67, "volume": 49942.0}, {"date": "2025-07-16", "close": 32.16, "volume": 298887.0}, {"date": "2025-07-17", "close": 32.49, "volume": 94065.0}, {"date": "2025-07-18", "close": 31.48, "volume": 73976.0}, {"date": "2025-07-21", "close": 31.71, "volume": 49912.0}, {"date": "2025-07-22", "close": 32.36, "volume": 174149.0}, {"date": "2025-07-23", "close": 33.95, "volume": 355846.0}, {"date": "2025-07-24", "close": 35.95, "volume": 440282.0}, {"date": "2025-07-25", "close": 36.13, "volume": 310638.0}, {"date": "2025-07-28", "close": 35.42, "volume": 115264.0}, {"date": "2025-07-29", "close": 35.16, "volume": 156997.0}, {"date": "2025-07-30", "close": 34.69, "volume": 191557.0}, {"date": "2025-07-31", "close": 34.68, "volume": 81759.0}, {"date": "2025-08-01", "close": 33.56, "volume": 96976.0}, {"date": "2025-08-04", "close": 33.95, "volume": 183332.0}, {"date": "2025-08-05", "close": 34.41, "volume": 141004.0}, {"date": "2025-08-06", "close": 33.98, "volume": 82442.0}, {"date": "2025-08-07", "close": 35.72, "volume": 183377.0}, {"date": "2025-08-08", "close": 36.895, "volume": 200448.0}, {"date": "2025-08-11", "close": 37.46, "volume": 173476.0}, {"date": "2025-08-12", "close": 38.84, "volume": 340728.0}, {"date": "2025-08-13", "close": 39.74, "volume": 279730.0}, {"date": "2025-08-14", "close": 39.47, "volume": 183049.0}, {"date": "2025-08-15", "close": 39.19, "volume": 148720.0}, {"date": "2025-08-18", "close": 39.63, "volume": 101841.0}, {"date": "2025-08-19", "close": 39.945, "volume": 200362.0}, {"date": "2025-08-20", "close": 38.52, "volume": 106265.0}, {"date": "2025-08-21", "close": 39.82, "volume": 136508.0}, {"date": "2025-08-22", "close": 40.75, "volume": 335454.0}, {"date": "2025-08-25", "close": 40.6, "volume": 135697.0}, {"date": "2025-08-26", "close": 41.68, "volume": 149205.0}, {"date": "2025-08-27", "close": 41.88, "volume": 111733.0}, {"date": "2025-08-28", "close": 42.43, "volume": 156435.0}, {"date": "2025-08-29", "close": 42.73, "volume": 126550.0}, {"date": "2025-09-02", "close": 42.01, "volume": 117290.0}, {"date": "2025-09-03", "close": 41.445, "volume": 106458.0}, {"date": "2025-09-04", "close": 41.99, "volume": 109647.0}, {"date": "2025-09-05", "close": 40.79, "volume": 93873.0}, {"date": "2025-09-08", "close": 41.36, "volume": 129462.0}, {"date": "2025-09-09", "close": 40.66, "volume": 127903.0}, {"date": "2025-09-10", "close": 40.77, "volume": 106895.0}, {"date": "2025-09-11", "close": 41.54, "volume": 138882.0}, {"date": "2025-09-12", "close": 40.75, "volume": 76848.0}, {"date": "2025-09-15", "close": 41.82, "volume": 112007.0}, {"date": "2025-09-16", "close": 42.5, "volume": 119064.0}, {"date": "2025-09-17", "close": 41.24, "volume": 128187.0}, {"date": "2025-09-18", "close": 43.43, "volume": 125452.0}, {"date": "2025-09-19", "close": 42.91, "volume": 441131.0}, {"date": "2025-09-22", "close": 43.89, "volume": 102567.0}, {"date": "2025-09-23", "close": 43.235, "volume": 80406.0}, {"date": "2025-09-24", "close": 42.57, "volume": 163046.0}, {"date": "2025-09-25", "close": 41.87, "volume": 65720.0}, {"date": "2025-09-26", "close": 42.08, "volume": 73524.0}, {"date": "2025-09-29", "close": 41.72, "volume": 99059.0}, {"date": "2025-09-30", "close": 42.36, "volume": 107021.0}, {"date": "2025-10-01", "close": 42.55, "volume": 98736.0}, {"date": "2025-10-02", "close": 41.75, "volume": 54699.0}, {"date": "2025-10-03", "close": 41.46, "volume": 64749.0}, {"date": "2025-10-06", "close": 42.1, "volume": 89170.0}, {"date": "2025-10-07", "close": 41.59, "volume": 73653.0}, {"date": "2025-10-08", "close": 43.06, "volume": 76908.0}, {"date": "2025-10-09", "close": 42.74, "volume": 61717.0}, {"date": "2025-10-10", "close": 41.89, "volume": 99418.0}, {"date": "2025-10-13", "close": 42.49, "volume": 97181.0}, {"date": "2025-10-14", "close": 42.63, "volume": 67439.0}, {"date": "2025-10-15", "close": 44.12, "volume": 92599.0}, {"date": "2025-10-16", "close": 43.47, "volume": 76096.0}, {"date": "2025-10-17", "close": 41.73, "volume": 72665.0}, {"date": "2025-10-20", "close": 43.52, "volume": 73975.0}, {"date": "2025-10-21", "close": 43.1, "volume": 78516.0}, {"date": "2025-10-22", "close": 42.53, "volume": 98241.0}, {"date": "2025-10-23", "close": 43.4, "volume": 110026.0}, {"date": "2025-10-24", "close": 44.05, "volume": 100573.0}, {"date": "2025-10-27", "close": 43.33, "volume": 62338.0}, {"date": "2025-10-28", "close": 43.72, "volume": 56215.0}, {"date": "2025-10-29", "close": 43.62, "volume": 152125.0}, {"date": "2025-10-30", "close": 43.27, "volume": 59425.0}, {"date": "2025-10-31", "close": 43.29, "volume": 69247.0}, {"date": "2025-11-03", "close": 43.01, "volume": 62298.0}, {"date": "2025-11-04", "close": 42.52, "volume": 94557.0}, {"date": "2025-11-05", "close": 44.43, "volume": 188468.0}, {"date": "2025-11-06", "close": 34.46, "volume": 252788.0}, {"date": "2025-11-07", "close": 32.54, "volume": 184241.0}, {"date": "2025-11-10", "close": 34.53, "volume": 227492.0}, {"date": "2025-11-11", "close": 34.77, "volume": 168226.0}, {"date": "2025-11-12", "close": 34.98, "volume": 120289.0}, {"date": "2025-11-13", "close": 34.16, "volume": 139227.0}, {"date": "2025-11-14", "close": 34.57, "volume": 170404.0}, {"date": "2025-11-17", "close": 33.57, "volume": 159416.0}, {"date": "2025-11-18", "close": 33.68, "volume": 122646.0}, {"date": "2025-11-19", "close": 33.04, "volume": 128241.0}, {"date": "2025-11-20", "close": 32.51, "volume": 117097.0}, {"date": "2025-11-21", "close": 33.37, "volume": 159189.0}, {"date": "2025-11-24", "close": 34.27, "volume": 135157.0}, {"date": "2025-11-25", "close": 34.88, "volume": 85935.0}, {"date": "2025-11-26", "close": 36.05, "volume": 116164.0}, {"date": "2025-11-28", "close": 36.18, "volume": 117315.0}, {"date": "2025-12-01", "close": 35.3, "volume": 101739.0}, {"date": "2025-12-02", "close": 34.69, "volume": 107788.0}, {"date": "2025-12-03", "close": 35.15, "volume": 103662.0}, {"date": "2025-12-04", "close": 35.49, "volume": 131455.0}, {"date": "2025-12-05", "close": 33.37, "volume": 136715.0}, {"date": "2025-12-08", "close": 32.82, "volume": 93448.0}, {"date": "2025-12-09", "close": 33.55, "volume": 181076.0}, {"date": "2025-12-10", "close": 35.79, "volume": 248853.0}, {"date": "2025-12-11", "close": 36.48, "volume": 126452.0}, {"date": "2025-12-12", "close": 36.21, "volume": 149457.0}, {"date": "2025-12-15", "close": 35.83, "volume": 171870.0}, {"date": "2025-12-16", "close": 36.13, "volume": 109270.0}, {"date": "2025-12-17", "close": 34.75, "volume": 194796.0}, {"date": "2025-12-18", "close": 35.57, "volume": 225972.0}, {"date": "2025-12-19", "close": 33.51, "volume": 303014.0}, {"date": "2025-12-22", "close": 33.88, "volume": 128627.0}, {"date": "2025-12-23", "close": 34.63, "volume": 147656.0}, {"date": "2025-12-24", "close": 34.49, "volume": 58046.0}, {"date": "2025-12-26", "close": 34.6, "volume": 71902.0}, {"date": "2025-12-29", "close": 34.16, "volume": 94086.0}, {"date": "2025-12-30", "close": 33.75, "volume": 70292.0}, {"date": "2025-12-31", "close": 33.02, "volume": 87710.0}, {"date": "2026-01-02", "close": 33.87, "volume": 135700.0}, {"date": "2026-01-05", "close": 34.74, "volume": 140269.0}, {"date": "2026-01-06", "close": 35.16, "volume": 126348.0}, {"date": "2026-01-07", "close": 34.92, "volume": 103370.0}, {"date": "2026-01-08", "close": 34.77, "volume": 120258.0}, {"date": "2026-01-09", "close": 34.82, "volume": 137671.0}, {"date": "2026-01-12", "close": 35.89, "volume": 92883.0}, {"date": "2026-01-13", "close": 35.6, "volume": 130364.0}, {"date": "2026-01-14", "close": 36.31, "volume": 126744.0}, {"date": "2026-01-15", "close": 36.15, "volume": 115611.0}, {"date": "2026-01-16", "close": 36.77, "volume": 116350.0}, {"date": "2026-01-20", "close": 35.48, "volume": 83362.0}, {"date": "2026-01-21", "close": 35.7, "volume": 130485.0}, {"date": "2026-01-22", "close": 36.79, "volume": 130430.0}, {"date": "2026-01-23", "close": 35.93, "volume": 86785.0}, {"date": "2026-01-26", "close": 35.33, "volume": 115845.0}, {"date": "2026-01-27", "close": 34.84, "volume": 99686.0}, {"date": "2026-01-28", "close": 33.67, "volume": 111397.0}, {"date": "2026-01-29", "close": 34.34, "volume": 250343.0}, {"date": "2026-01-30", "close": 34.83, "volume": 150143.0}, {"date": "2026-02-02", "close": 34.58, "volume": 146841.0}, {"date": "2026-02-03", "close": 34.05, "volume": 104305.0}, {"date": "2026-02-04", "close": 33.56, "volume": 169258.0}, {"date": "2026-02-05", "close": 33.54, "volume": 132910.0}, {"date": "2026-02-06", "close": 35.33, "volume": 131806.0}, {"date": "2026-02-09", "close": 35.77, "volume": 57232.0}, {"date": "2026-02-10", "close": 35.65, "volume": 65237.0}, {"date": "2026-02-11", "close": 35.65, "volume": 74981.0}, {"date": "2026-02-12", "close": 33.18, "volume": 94325.0}, {"date": "2026-02-13", "close": 33.76, "volume": 88724.0}, {"date": "2026-02-17", "close": 32.93, "volume": 149865.0}, {"date": "2026-02-18", "close": 32.53, "volume": 163846.0}, {"date": "2026-02-19", "close": 33.45, "volume": 112491.0}, {"date": "2026-02-20", "close": 33.42, "volume": 68163.0}, {"date": "2026-02-23", "close": 32.13, "volume": 104230.0}, {"date": "2026-02-24", "close": 32.42, "volume": 103524.0}, {"date": "2026-02-25", "close": 33.05, "volume": 55629.0}, {"date": "2026-02-26", "close": 33.92, "volume": 126026.0}, {"date": "2026-02-27", "close": 33.54, "volume": 96355.0}, {"date": "2026-03-02", "close": 33.24, "volume": 149970.0}, {"date": "2026-03-03", "close": 32.57, "volume": 116964.0}, {"date": "2026-03-04", "close": 32.94, "volume": 102623.0}, {"date": "2026-03-05", "close": 29.0, "volume": 235695.0}, {"date": "2026-03-06", "close": 29.27, "volume": 283726.0}, {"date": "2026-03-09", "close": 30.04, "volume": 235797.0}, {"date": "2026-03-10", "close": 28.89, "volume": 282834.0}, {"date": "2026-03-11", "close": 28.84, "volume": 168228.0}, {"date": "2026-03-12", "close": 28.24, "volume": 204914.0}, {"date": "2026-03-13", "close": 28.02, "volume": 167754.0}, {"date": "2026-03-16", "close": 27.73, "volume": 140066.0}, {"date": "2026-03-17", "close": 27.54, "volume": 117087.0}, {"date": "2026-03-18", "close": 26.7, "volume": 190213.0}, {"date": "2026-03-19", "close": 26.69, "volume": 232447.0}, {"date": "2026-03-20", "close": 27.06, "volume": 1260174.0}, {"date": "2026-03-23", "close": 30.09, "volume": 415357.0}, {"date": "2026-03-24", "close": 29.29, "volume": 147884.0}, {"date": "2026-03-25", "close": 29.68, "volume": 129795.0}, {"date": "2026-03-26", "close": 28.77, "volume": 126118.0}, {"date": "2026-03-27", "close": 28.63, "volume": 147046.0}, {"date": "2026-03-30", "close": 27.9, "volume": 159927.0}, {"date": "2026-03-31", "close": 28.44, "volume": 175029.0}, {"date": "2026-04-01", "close": 29.51, "volume": 113968.0}, {"date": "2026-04-02", "close": 29.65, "volume": 95402.0}, {"date": "2026-04-06", "close": 29.52, "volume": 100821.0}, {"date": "2026-04-07", "close": 29.7, "volume": 105377.0}, {"date": "2026-04-08", "close": 30.63, "volume": 104173.0}, {"date": "2026-04-09", "close": 31.09, "volume": 70477.0}, {"date": "2026-04-10", "close": 30.81, "volume": 41545.0}, {"date": "2026-04-13", "close": 31.34, "volume": 82608.0}, {"date": "2026-04-14", "close": 31.905, "volume": 90975.0}, {"date": "2026-04-15", "close": 31.79, "volume": 90905.0}, {"date": "2026-04-16", "close": 30.9, "volume": 70559.0}, {"date": "2026-04-17", "close": 31.82, "volume": 93534.0}, {"date": "2026-04-20", "close": 31.41, "volume": 90214.0}, {"date": "2026-04-21", "close": 31.1, "volume": 125475.0}, {"date": "2026-04-22", "close": 30.9, "volume": 100692.0}, {"date": "2026-04-23", "close": 31.45, "volume": 81402.0}, {"date": "2026-04-24", "close": 31.86, "volume": 60609.0}, {"date": "2026-04-27", "close": 31.09, "volume": 48719.0}, {"date": "2026-04-28", "close": 31.08, "volume": 90661.0}, {"date": "2026-04-29", "close": 30.5, "volume": 108417.0}, {"date": "2026-04-30", "close": 31.56, "volume": 124150.0}, {"date": "2026-05-01", "close": 32.76, "volume": 133720.0}, {"date": "2026-05-04", "close": 32.47, "volume": 76804.0}, {"date": "2026-05-05", "close": 34.0, "volume": 140788.0}, {"date": "2026-05-06", "close": 35.8, "volume": 222537.0}, {"date": "2026-05-07", "close": 34.75, "volume": 132632.0}, {"date": "2026-05-08", "close": 34.77, "volume": 214022.0}, {"date": "2026-05-11", "close": 34.07, "volume": 151075.0}, {"date": "2026-05-12", "close": 33.36, "volume": 125893.0}, {"date": "2026-05-13", "close": 32.75, "volume": 137648.0}, {"date": "2026-05-14", "close": 32.88, "volume": 163623.0}, {"date": "2026-05-15", "close": 31.16, "volume": 114509.0}, {"date": "2026-05-18", "close": 31.54, "volume": 128854.0}, {"date": "2026-05-19", "close": 30.65, "volume": 109535.0}, {"date": "2026-05-20", "close": 30.97, "volume": 161317.0}, {"date": "2026-05-21", "close": 31.08, "volume": 96351.0}, {"date": "2026-05-22", "close": 31.73, "volume": 99786.0}, {"date": "2026-05-26", "close": 32.61, "volume": 130011.0}, {"date": "2026-05-27", "close": 32.86, "volume": 106125.0}, {"date": "2026-05-28", "close": 32.79, "volume": 80947.0}, {"date": "2026-05-29", "close": 31.53, "volume": 137454.0}, {"date": "2026-06-01", "close": 31.76, "volume": 83183.0}, {"date": "2026-06-02", "close": 32.52, "volume": 107424.0}, {"date": "2026-06-03", "close": 31.74, "volume": 106160.0}, {"date": "2026-06-04", "close": 32.72, "volume": 104126.0}, {"date": "2026-06-05", "close": 32.44, "volume": 64893.0}, {"date": "2026-06-08", "close": 32.35, "volume": 91694.0}, {"date": "2026-06-09", "close": 32.24, "volume": 113505.0}, {"date": "2026-06-10", "close": 30.63, "volume": 100375.0}, {"date": "2026-06-11", "close": 31.52, "volume": 110148.0}, {"date": "2026-06-12", "close": 31.07, "volume": 70076.0}, {"date": "2026-06-15", "close": 31.58, "volume": 92361.0}, {"date": "2026-06-16", "close": 31.34, "volume": 105081.0}, {"date": "2026-06-17", "close": 30.45, "volume": 121352.0}, {"date": "2026-06-18", "close": 30.18, "volume": 268390.0}, {"date": "2026-06-22", "close": 29.65, "volume": 103679.0}, {"date": "2026-06-23", "close": 29.36, "volume": 218525.0}, {"date": "2026-06-24", "close": 29.05, "volume": 195419.0}, {"date": "2026-06-25", "close": 29.24, "volume": 230653.0}, {"date": "2026-06-26", "close": 29.92, "volume": 437146.0}, {"date": "2026-06-29", "close": 29.6, "volume": 155025.0}, {"date": "2026-06-30", "close": 29.2, "volume": 127488.0}, {"date": "2026-07-01", "close": 28.66, "volume": 137106.0}, {"date": "2026-07-02", "close": 28.685, "volume": 174910.0}, {"date": "2026-07-06", "close": 29.44, "volume": 74465.0}, {"date": "2026-07-07", "close": 28.37, "volume": 74270.0}, {"date": "2026-07-08", "close": 28.11, "volume": 89313.0}, {"date": "2026-07-09", "close": 27.91, "volume": 104789.0}, {"date": "2026-07-10", "close": 27.92, "volume": 101915.0}, {"date": "2026-07-13", "close": 27.07, "volume": 112768.0}, {"date": "2026-07-14", "close": 27.19, "volume": 101181.0}, {"date": "2026-07-15", "close": 26.4, "volume": 195980.0}, {"date": "2026-07-16", "close": 26.39, "volume": 200806.0}, {"date": "2026-07-17", "close": 25.31, "volume": 191125.0}, {"date": "2026-07-20", "close": 25.96, "volume": 231482.0}, {"date": "2026-07-21", "close": 26.4, "volume": 134726.0}, {"date": "2026-07-22", "close": 26.77, "volume": 197584.0}, {"date": "2026-07-23", "close": 26.37, "volume": 117779.0}, {"date": "2026-07-24", "close": 25.955, "volume": 150345.0}, {"date": "2026-07-27", "close": 26.23, "volume": 116330.0}, {"date": "2026-07-28", "close": 26.445, "volume": 189643.0}, {"date": "2026-07-29", "close": 25.93, "volume": 231378.0}, {"date": "2026-07-30", "close": 25.85, "volume": 104540.0}, {"date": "2026-07-31", "close": 26.85, "volume": 142915.0}, {"date": "2026-08-03", "close": 27.41, "volume": 250748.0}, {"date": "2026-08-04", "close": 27.74, "volume": 114030.0}, {"date": "2026-08-05", "close": 26.98, "volume": 87805.0}, {"date": "2026-08-06", "close": 26.95, "volume": 111503.0}, {"date": "2026-08-07", "close": 27.23, "volume": 132333.0}, {"date": "2026-08-10", "close": 42.42, "volume": 3061276.0}, {"date": "2026-08-11", "close": 42.37, "volume": 1283211.0}, {"date": "2026-08-12", "close": 42.22, "volume": 795349.0}, {"date": "2026-08-13", "close": 42.2, "volume": 848603.0}, {"date": "2026-08-14", "close": 42.3, "volume": 1258325.0}, {"date": "2026-08-17", "close": 42.37, "volume": 270497.0}, {"date": "2026-08-18", "close": 42.53, "volume": 362919.0}, {"date": "2026-08-19", "close": 42.55, "volume": 432768.0}, {"date": "2026-08-20", "close": 42.55, "volume": 422361.0}, {"date": "2026-08-21", "close": 42.61, "volume": 352101.0}, {"date": "2026-08-24", "close": 42.53, "volume": 280021.0}, {"date": "2026-08-25", "close": 42.53, "volume": 253730.0}, {"date": "2026-08-26", "close": 42.52, "volume": 297588.0}, {"date": "2026-08-27", "close": 42.52, "volume": 180102.0}, {"date": "2026-08-28", "close": 42.58, "volume": 216269.0}, {"date": "2026-08-31", "close": 42.59, "volume": 283322.0}, {"date": "2026-09-01", "close": 42.6, "volume": 255070.0}, {"date": "2026-09-02", "close": 42.6, "volume": 246973.0}, {"date": "2026-09-03", "close": 42.61, "volume": 242161.0}, {"date": "2026-09-04", "close": 42.43, "volume": 245274.0}, {"date": "2026-09-08", "close": 42.57, "volume": 285636.0}, {"date": "2026-09-09", "close": 42.55, "volume": 230300.0}, {"date": "2026-09-10", "close": 42.51, "volume": 354966.0}, {"date": "2026-09-11", "close": 42.42, "volume": 269099.0}, {"date": "2026-09-14", "close": 42.43, "volume": 353831.0}, {"date": "2026-09-15", "close": 42.46, "volume": 266667.0}, {"date": "2026-09-16", "close": 42.46, "volume": 285557.0}, {"date": "2026-09-17", "close": 42.46, "volume": 442892.0}, {"date": "2026-09-18", "close": 42.46, "volume": 344634.0}], "refreshing": true}