{"ticker": "CDRE", "overview": {"cik": "1860543", "ticker": "CDRE", "name": "Cadre Holdings, Inc.", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101500", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001628280-26-058903", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001628280-26-058658", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098781", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000916", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-07", "title": "Form EFFECT", "accession": "9999999995-26-002581", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001104659-26-092721", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001950", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-05", "title": "Form S-4/A", "accession": "0001104659-26-091282", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091151", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091143", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088148", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076823", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075755", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075753", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-075751", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075750", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075748", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075743", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075741", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075735", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075232", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001628280-26-043317", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070114", "price_sensitive": true}, {"form": "3", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069484", "price_sensitive": false}]}, "description": "Cadre Holdings, Inc. trades as CDRE on the NYSE and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 13 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $9.47M. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 9472499.23, "net": -9472499.23, "insiders": 2, "first_date": "2026-08-17", "last_date": "2026-08-25"}, "metrics": {"ticker": "CDRE", "has_prices": true, "as_of": "2026-08-07", "last": 32.82, "prev_close": 35.02, "change": -2.200000000000003, "change_pct": -0.06282124500285559, "session_volume": 472298.0, "vwap_5": 33.19252154757538, "vwap_20": 31.591118222076364, "vwap_60": 30.08832980428017, "vwap_250": 34.56295197906076, "high_52w": 46.07, "low_52w": 27.36, "avg_volume_20": 411977.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-101500", "src": "INSIDERS", "ticker": "CDRE", "cik": "1860543", "company": "Cadre Holdings, Inc.", "company_raw": "Cadre Holdings, Inc.", "who": "Warren B. Kanders", "who_key": "KANDERS WARREN B", "role": "CEO AND CHAIRMAN, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6522600.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The corner office trims CDRE: $6.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1860543/000110465926101500/0001104659-26-101500-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001104659-26-098781", "src": "INSIDERS", "ticker": "CDRE", "cik": "1860543", "company": "Cadre Holdings, Inc.", "company_raw": "Cadre Holdings, Inc.", "who": "Brad Williams", "who_key": "Williams Brad", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2949898.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "President sells $2.9M of CDRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1876053/000110465926098781/0001104659-26-098781-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "13DG-0000315066-26-001950", "src": "13DG", "ticker": "CDRE", "cik": "1860543", "company": "Cadre Holdings, Inc.", "company_raw": "Cadre Holdings, Inc.", "who": "Cadre Holdings, Inc.", "who_key": "Cadre Holdings, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Cadre Holdings, Inc. moves to a 5.8% passive stake in CDRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1860543/0000315066-26-001950-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "HOUSE-2026-20034906-T15", "src": "CONGRESS", "ticker": "CDRE", "cik": "", "company": "Cadre Holdings, Inc.", "company_raw": "t Trust > Bank of America\nCadre Holdings, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CDRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001104659-26-075751", "src": "13DG", "ticker": "CDRE", "cik": "1860543", "company": "Cadre Holdings, Inc.", "company_raw": "Cadre Holdings, Inc.", "who": "Cadre Holdings, Inc.", "who_key": "Cadre Holdings, Inc.", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Cadre Holdings, Inc. moves to a 26.4% activist stake in CDRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1860543/0001104659-26-075751-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-16", "mins": 201100}, {"id": "13DG-0001562230-26-000064", "src": "13DG", "ticker": "CDRE", "cik": "1860543", "company": "Cadre Holdings, Inc.", "company_raw": "Cadre Holdings, Inc.", "who": "Cadre Holdings, Inc.", "who_key": "Cadre Holdings, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Cadre Holdings, Inc. moves to a 3% passive stake in CDRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1860543/0001562230-26-000064-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0000315066-26-001153", "src": "13DG", "ticker": "CDRE", "cik": "1860543", "company": "Cadre Holdings, Inc.", "company_raw": "Cadre Holdings, Inc.", "who": "Cadre Holdings, Inc.", "who_key": "Cadre Holdings, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Cadre Holdings, Inc. moves to a 7.8% passive stake in CDRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1860543/0000315066-26-001153-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "HOUSE-2026-20034285-T26", "src": "CONGRESS", "ticker": "CDRE", "cik": "", "company": "Cadre Holdings, Inc.", "company_raw": "Main Street Trust > Bank of America\nCadre Holdings, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CDRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333580}, {"id": "HOUSE-2025-20030634-T6", "src": "CONGRESS", "ticker": "CDRE", "cik": "", "company": "Cadre Holdings, Inc.", "company_raw": "tion\nDate\nAmount Cap.\nGains >\n$200?\nCadre Holdings, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CDRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733900}, {"id": "HOUSE-2025-20030338-T23", "src": "CONGRESS", "ticker": "CDRE", "cik": "", "company": "Cadre Holdings, Inc.", "company_raw": "Stanley - Select UMA Account # 1\nJT Cadre Holdings, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps CDRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813100}, {"id": "HOUSE-2025-20026732-T11", "src": "CONGRESS", "ticker": "CDRE", "cik": "", "company": "Cadre Holdings, Inc.", "company_raw": "Stanley - Select UMA Account # 1\nJT Cadre Holdings, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds CDRE to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-27", "timestamp": "2025-01-27", "mins": 928300}, {"id": "HOUSE-2025-20026533-T4", "src": "CONGRESS", "ticker": "CDRE", "cik": "", "company": "Cadre Holdings, Inc.", "company_raw": "Stanley - Select UMA Account # 1\nJT Cadre Holdings, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps CDRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-27", "timestamp": "2024-12-27", "mins": 972940}, {"id": "HOUSE-2025-20026533-T5", "src": "CONGRESS", "ticker": "CDRE", "cik": "", "company": "Cadre Holdings, Inc.", "company_raw": "Stanley - Select UMA Account # 1\nJT Cadre Holdings, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds CDRE to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003180}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001950", "src": "13DG", "ticker": "CDRE", "cik": "1860543", "company": "Cadre Holdings, Inc.", "company_raw": "Cadre Holdings, Inc.", "who": "Cadre Holdings, Inc.", "who_key": "Cadre Holdings, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Cadre Holdings, Inc. moves to a 5.8% passive stake in CDRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1860543/0000315066-26-001950-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001104659-26-075751", "src": "13DG", "ticker": "CDRE", "cik": "1860543", "company": "Cadre Holdings, Inc.", "company_raw": "Cadre Holdings, Inc.", "who": "Cadre Holdings, Inc.", "who_key": "Cadre Holdings, Inc.", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Cadre Holdings, Inc. moves to a 26.4% activist stake in CDRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1860543/0001104659-26-075751-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-16", "mins": 201100}, {"id": "13DG-0001562230-26-000064", "src": "13DG", "ticker": "CDRE", "cik": "1860543", "company": "Cadre Holdings, Inc.", "company_raw": "Cadre Holdings, Inc.", "who": "Cadre Holdings, Inc.", "who_key": "Cadre Holdings, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Cadre Holdings, Inc. moves to a 3% passive stake in CDRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1860543/0001562230-26-000064-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0000315066-26-001153", "src": "13DG", "ticker": "CDRE", "cik": "1860543", "company": "Cadre Holdings, Inc.", "company_raw": "Cadre Holdings, Inc.", "who": "Cadre Holdings, Inc.", "who_key": "Cadre Holdings, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Cadre Holdings, Inc. moves to a 7.8% passive stake in CDRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1860543/0000315066-26-001153-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cadre Holdings, Inc. Common Stock", "new_value": "Cadre Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001860543", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001860543", "applied": 1, "detected_at": "2026-09-10T23:38:55.778910"}]}, "key_people": [{"who": "Warren B. Kanders", "who_key": "KANDERS WARREN B", "role": "CEO AND CHAIRMAN, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6522600.75, "net": -6522600.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6522600.75, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860543/000110465926101500/0001104659-26-101500-index.htm"}], "latest": {"action": "SELL", "amount": 6522600.75, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860543/000110465926101500/0001104659-26-101500-index.htm"}}, {"who": "Brad Williams", "who_key": "Williams Brad", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2949898.48, "net": -2949898.48, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2949898.48, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1876053/000110465926098781/0001104659-26-098781-index.htm"}], "latest": {"action": "SELL", "amount": 2949898.48, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1876053/000110465926098781/0001104659-26-098781-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}}], "activity": [{"date": "2026-08-17", "net": -2949898.48}, {"date": "2026-08-25", "net": -6522600.75}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101500", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001628280-26-058903", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001628280-26-058658", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098781", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000916", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-07", "title": "Form EFFECT", "accession": "9999999995-26-002581", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001104659-26-092721", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001950", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-05", "title": "Form S-4/A", "accession": "0001104659-26-091282", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091151", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091143", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088148", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076823", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075755", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075753", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-075751", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075750", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075748", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075743", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075741", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075735", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075232", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001628280-26-043317", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070114", "price_sensitive": true}, {"form": "3", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069484", "price_sensitive": false}], "performance": {"ticker": "CDRE", "has_prices": true, "summary": {"n": 5, "avg": -0.03832261460688927, "win_rate": 0.2, "best": 0.15117502630655905, "worst": -0.1762048192771085, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-30", "score": 0.0, "ref_price": 28.51, "return": 0.15117502630655905}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-16", "score": 0.0, "ref_price": 32.86, "return": -0.0012172854534388054}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 36.03, "return": -0.08909242298084931}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-27", "score": 0.0, "ref_price": 39.84, "return": -0.1762048192771085}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-12-06", "score": 0.0, "ref_price": 35.53, "return": -0.07627357162960881}]}, "price_series": [{"date": "2021-11-04", "close": 15.29, "volume": 1674607.0}, {"date": "2021-11-05", "close": 15.3, "volume": 309652.0}, {"date": "2021-11-08", "close": 17.98, "volume": 273771.0}, {"date": "2021-11-09", "close": 17.53, "volume": 157884.0}, {"date": "2021-11-10", "close": 17.1, "volume": 59459.0}, {"date": "2021-11-11", "close": 19.8, "volume": 231591.0}, {"date": "2021-11-12", "close": 19.87, "volume": 223523.0}, {"date": "2021-11-15", "close": 21.71, "volume": 180579.0}, {"date": "2021-11-16", "close": 21.41, "volume": 221962.0}, {"date": "2021-11-17", "close": 20.89, "volume": 128012.0}, {"date": "2021-11-18", "close": 20.24, "volume": 32419.0}, {"date": "2021-11-19", "close": 20.87, "volume": 84026.0}, {"date": "2021-11-22", "close": 20.21, "volume": 65437.0}, {"date": "2021-11-23", "close": 18.91, "volume": 68071.0}, {"date": "2021-11-24", "close": 19.59, "volume": 58872.0}, {"date": "2021-11-26", "close": 19.5, "volume": 68663.0}, {"date": "2021-11-29", "close": 19.99, "volume": 89209.0}, {"date": "2021-11-30", "close": 20.27, "volume": 67133.0}, {"date": "2021-12-01", "close": 20.01, "volume": 83367.0}, {"date": "2021-12-02", "close": 20.24, "volume": 143588.0}, {"date": "2021-12-03", "close": 20.24, "volume": 160162.0}, {"date": "2021-12-06", "close": 21.98, "volume": 329956.0}, {"date": "2021-12-07", "close": 19.75, "volume": 471071.0}, {"date": "2021-12-08", "close": 18.0, "volume": 332512.0}, {"date": "2021-12-09", "close": 20.6, "volume": 119982.0}, {"date": "2021-12-10", "close": 19.32, "volume": 91404.0}, {"date": "2021-12-13", "close": 19.08, "volume": 26942.0}, {"date": "2021-12-14", "close": 20.08, "volume": 55648.0}, {"date": "2021-12-15", "close": 21.47, "volume": 208328.0}, {"date": "2021-12-16", "close": 20.42, "volume": 121579.0}, {"date": "2021-12-17", "close": 20.6, "volume": 1395985.0}, {"date": "2021-12-20", "close": 20.99, "volume": 210286.0}, {"date": "2021-12-21", "close": 20.67, "volume": 179987.0}, {"date": "2021-12-22", "close": 21.15, "volume": 96318.0}, {"date": "2021-12-23", "close": 21.25, "volume": 51439.0}, {"date": "2021-12-27", "close": 23.07, "volume": 368111.0}, {"date": "2021-12-28", "close": 23.58, "volume": 54759.0}, {"date": "2021-12-29", "close": 23.48, "volume": 62476.0}, {"date": "2021-12-30", "close": 23.93, "volume": 56647.0}, {"date": "2021-12-31", "close": 25.42, "volume": 85523.0}, {"date": "2022-01-03", "close": 25.01, "volume": 92025.0}, {"date": "2022-01-04", "close": 24.64, "volume": 66205.0}, {"date": "2022-01-05", "close": 22.57, "volume": 51012.0}, {"date": "2022-01-06", "close": 22.06, "volume": 73281.0}, {"date": "2022-01-07", "close": 21.01, "volume": 51314.0}, {"date": "2022-01-10", "close": 21.12, "volume": 38876.0}, {"date": "2022-01-11", "close": 21.21, "volume": 135624.0}, {"date": "2022-01-12", "close": 21.46, "volume": 52904.0}, {"date": "2022-01-13", "close": 20.8, "volume": 38864.0}, {"date": "2022-01-14", "close": 21.58, "volume": 61905.0}, {"date": "2022-01-18", "close": 22.16, "volume": 44826.0}, {"date": "2022-01-19", "close": 21.89, "volume": 59985.0}, {"date": "2022-01-20", "close": 21.27, "volume": 45320.0}, {"date": "2022-01-21", "close": 19.74, "volume": 67057.0}, {"date": "2022-01-24", "close": 21.39, "volume": 51753.0}, {"date": "2022-01-25", "close": 21.14, "volume": 38278.0}, {"date": "2022-01-26", "close": 20.51, "volume": 43473.0}, {"date": "2022-01-27", "close": 20.55, "volume": 40688.0}, {"date": "2022-01-28", "close": 21.55, "volume": 64099.0}, {"date": "2022-01-31", "close": 21.83, "volume": 54461.0}, {"date": "2022-02-01", "close": 22.03, "volume": 59778.0}, {"date": "2022-02-02", "close": 22.18, "volume": 117612.0}, {"date": "2022-02-03", "close": 22.09, "volume": 79527.0}, {"date": "2022-02-04", "close": 22.35, "volume": 59179.0}, {"date": "2022-02-07", "close": 22.16, "volume": 50910.0}, {"date": "2022-02-08", "close": 22.68, "volume": 52069.0}, {"date": "2022-02-09", "close": 22.7, "volume": 33893.0}, {"date": "2022-02-10", "close": 22.53, "volume": 69706.0}, {"date": "2022-02-11", "close": 22.78, "volume": 33862.0}, {"date": "2022-02-14", "close": 23.35, "volume": 85119.0}, {"date": "2022-02-15", "close": 22.99, "volume": 90317.0}, {"date": "2022-02-16", "close": 22.31, "volume": 49165.0}, {"date": "2022-02-17", "close": 22.24, "volume": 58574.0}, {"date": "2022-02-18", "close": 22.17, "volume": 55455.0}, {"date": "2022-02-22", "close": 21.53, "volume": 22967.0}, {"date": "2022-02-23", "close": 21.0, "volume": 38937.0}, {"date": "2022-02-24", "close": 21.52, "volume": 58571.0}, {"date": "2022-02-25", "close": 21.97, "volume": 107265.0}, {"date": "2022-02-28", "close": 22.02, "volume": 76507.0}, {"date": "2022-03-01", "close": 21.84, "volume": 40350.0}, {"date": "2022-03-02", "close": 22.43, "volume": 48253.0}, {"date": "2022-03-03", "close": 21.48, "volume": 72471.0}, {"date": "2022-03-04", "close": 20.95, "volume": 124224.0}, {"date": "2022-03-07", "close": 20.38, "volume": 66357.0}, {"date": "2022-03-08", "close": 21.97, "volume": 46485.0}, {"date": "2022-03-09", "close": 23.45, "volume": 29939.0}, {"date": "2022-03-10", "close": 23.44, "volume": 117454.0}, {"date": "2022-03-11", "close": 22.8, "volume": 291163.0}, {"date": "2022-03-14", "close": 24.55, "volume": 148878.0}, {"date": "2022-03-15", "close": 25.31, "volume": 45951.0}, {"date": "2022-03-16", "close": 24.98, "volume": 72615.0}, {"date": "2022-03-17", "close": 25.87, "volume": 37661.0}, {"date": "2022-03-18", "close": 25.05, "volume": 167310.0}, {"date": "2022-03-21", "close": 23.69, "volume": 48208.0}, {"date": "2022-03-22", "close": 24.97, "volume": 73611.0}, {"date": "2022-03-23", "close": 25.04, "volume": 61640.0}, {"date": "2022-03-24", "close": 24.43, "volume": 25536.0}, {"date": "2022-03-25", "close": 23.89, "volume": 15540.0}, {"date": "2022-03-28", "close": 23.96, "volume": 16862.0}, {"date": "2022-03-29", "close": 24.85, "volume": 30619.0}, {"date": "2022-03-30", "close": 24.26, "volume": 41785.0}, {"date": "2022-03-31", "close": 24.56, "volume": 37236.0}, {"date": "2022-04-01", "close": 25.28, "volume": 55739.0}, {"date": "2022-04-04", "close": 23.8, "volume": 31908.0}, {"date": "2022-04-05", "close": 22.54, "volume": 37812.0}, {"date": "2022-04-06", "close": 22.99, "volume": 35465.0}, {"date": "2022-04-07", "close": 24.03, "volume": 15800.0}, {"date": "2022-04-08", "close": 24.36, "volume": 39543.0}, {"date": "2022-04-11", "close": 24.37, "volume": 29618.0}, {"date": "2022-04-12", "close": 24.56, "volume": 79828.0}, {"date": "2022-04-13", "close": 24.84, "volume": 29511.0}, {"date": "2022-04-14", "close": 23.7, "volume": 29776.0}, {"date": "2022-04-18", "close": 23.74, "volume": 32527.0}, {"date": "2022-04-19", "close": 25.42, "volume": 41711.0}, {"date": "2022-04-20", "close": 25.48, "volume": 47404.0}, {"date": "2022-04-21", "close": 24.61, "volume": 27633.0}, {"date": "2022-04-22", "close": 24.26, "volume": 25568.0}, {"date": "2022-04-25", "close": 24.57, "volume": 19829.0}, {"date": "2022-04-26", "close": 24.28, "volume": 32036.0}, {"date": "2022-04-27", "close": 24.38, "volume": 29980.0}, {"date": "2022-04-28", "close": 25.23, "volume": 23782.0}, {"date": "2022-04-29", "close": 25.38, "volume": 53992.0}, {"date": "2022-05-02", "close": 25.53, "volume": 60205.0}, {"date": "2022-05-03", "close": 25.92, "volume": 99523.0}, {"date": "2022-05-04", "close": 25.71, "volume": 55958.0}, {"date": "2022-05-05", "close": 25.55, "volume": 83660.0}, {"date": "2022-05-06", "close": 25.0, "volume": 91765.0}, {"date": "2022-05-09", "close": 23.44, "volume": 109486.0}, {"date": "2022-05-10", "close": 24.5, "volume": 76707.0}, {"date": "2022-05-11", "close": 23.19, "volume": 96644.0}, {"date": "2022-05-12", "close": 23.47, "volume": 123916.0}, {"date": "2022-05-13", "close": 23.91, "volume": 209065.0}, {"date": "2022-05-16", "close": 23.75, "volume": 73646.0}, {"date": "2022-05-17", "close": 24.06, "volume": 84249.0}, {"date": "2022-05-18", "close": 24.0, "volume": 75822.0}, {"date": "2022-05-19", "close": 24.35, "volume": 86296.0}, {"date": "2022-05-20", "close": 24.02, "volume": 102929.0}, {"date": "2022-05-23", "close": 24.96, "volume": 126497.0}, {"date": "2022-05-24", "close": 24.59, "volume": 95410.0}, {"date": "2022-05-25", "close": 26.53, "volume": 209406.0}, {"date": "2022-05-26", "close": 26.13, "volume": 140724.0}, {"date": "2022-05-27", "close": 27.26, "volume": 187501.0}, {"date": "2022-05-31", "close": 25.19, "volume": 301366.0}, {"date": "2022-06-01", "close": 26.14, "volume": 141635.0}, {"date": "2022-06-02", "close": 26.58, "volume": 154436.0}, {"date": "2022-06-03", "close": 26.98, "volume": 136734.0}, {"date": "2022-06-06", "close": 27.82, "volume": 206202.0}, {"date": "2022-06-07", "close": 27.94, "volume": 306757.0}, {"date": "2022-06-08", "close": 24.01, "volume": 597590.0}, {"date": "2022-06-09", "close": 24.63, "volume": 491604.0}, {"date": "2022-06-10", "close": 21.41, "volume": 3206441.0}, {"date": "2022-06-13", "close": 19.39, "volume": 1418379.0}, {"date": "2022-06-14", "close": 18.15, "volume": 651369.0}, {"date": "2022-06-15", "close": 19.07, "volume": 408722.0}, {"date": "2022-06-16", "close": 18.4, "volume": 349620.0}, {"date": "2022-06-17", "close": 18.95, "volume": 402659.0}, {"date": "2022-06-21", "close": 18.81, "volume": 279080.0}, {"date": "2022-06-22", "close": 19.14, "volume": 257258.0}, {"date": "2022-06-23", "close": 18.77, "volume": 200540.0}, {"date": "2022-06-24", "close": 19.15, "volume": 1531631.0}, {"date": "2022-06-27", "close": 19.97, "volume": 447002.0}, {"date": "2022-06-28", "close": 19.68, "volume": 383995.0}, {"date": "2022-06-29", "close": 18.95, "volume": 287225.0}, {"date": "2022-06-30", "close": 19.67, "volume": 219195.0}, {"date": "2022-07-01", "close": 19.95, "volume": 176123.0}, {"date": "2022-07-05", "close": 20.29, "volume": 271431.0}, {"date": "2022-07-06", "close": 21.02, "volume": 854590.0}, {"date": "2022-07-07", "close": 22.16, "volume": 251998.0}, {"date": "2022-07-08", "close": 22.68, "volume": 501237.0}, {"date": "2022-07-11", "close": 20.56, "volume": 180519.0}, {"date": "2022-07-12", "close": 20.96, "volume": 125536.0}, {"date": "2022-07-13", "close": 20.76, "volume": 85131.0}, {"date": "2022-07-14", "close": 19.99, "volume": 167162.0}, {"date": "2022-07-15", "close": 21.33, "volume": 202974.0}, {"date": "2022-07-18", "close": 21.32, "volume": 81910.0}, {"date": "2022-07-19", "close": 21.89, "volume": 92396.0}, {"date": "2022-07-20", "close": 22.26, "volume": 123454.0}, {"date": "2022-07-21", "close": 22.35, "volume": 57543.0}, {"date": "2022-07-22", "close": 21.81, "volume": 77404.0}, {"date": "2022-07-25", "close": 21.98, "volume": 65439.0}, {"date": "2022-07-26", "close": 22.39, "volume": 76244.0}, {"date": "2022-07-27", "close": 22.78, "volume": 152105.0}, {"date": "2022-07-28", "close": 23.01, "volume": 181994.0}, {"date": "2022-07-29", "close": 23.65, "volume": 105267.0}, {"date": "2022-08-01", "close": 23.64, "volume": 97986.0}, {"date": "2022-08-02", "close": 24.16, "volume": 105325.0}, {"date": "2022-08-03", "close": 24.33, "volume": 96103.0}, {"date": "2022-08-04", "close": 24.73, "volume": 168711.0}, {"date": "2022-08-05", "close": 25.62, "volume": 86588.0}, {"date": "2022-08-08", "close": 26.23, "volume": 164120.0}, {"date": "2022-08-09", "close": 25.7, "volume": 128771.0}, {"date": "2022-08-10", "close": 26.58, "volume": 119333.0}, {"date": "2022-08-11", "close": 26.84, "volume": 115518.0}, {"date": "2022-08-12", "close": 25.5, "volume": 251597.0}, {"date": "2022-08-15", "close": 26.06, "volume": 113835.0}, {"date": "2022-08-16", "close": 26.9, "volume": 95439.0}, {"date": "2022-08-17", "close": 27.31, "volume": 133297.0}, {"date": "2022-08-18", "close": 26.98, "volume": 129935.0}, {"date": "2022-08-19", "close": 26.51, "volume": 116946.0}, {"date": "2022-08-22", "close": 26.01, "volume": 80840.0}, {"date": "2022-08-23", "close": 26.0, "volume": 148835.0}, {"date": "2022-08-24", "close": 26.49, "volume": 90496.0}, {"date": "2022-08-25", "close": 26.72, "volume": 116688.0}, {"date": "2022-08-26", "close": 25.83, "volume": 92127.0}, {"date": "2022-08-29", "close": 25.62, "volume": 74217.0}, {"date": "2022-08-30", "close": 25.79, "volume": 150005.0}, {"date": "2022-08-31", "close": 25.5, "volume": 77286.0}, {"date": "2022-09-01", "close": 25.15, "volume": 98776.0}, {"date": "2022-09-02", "close": 24.94, "volume": 127076.0}, {"date": "2022-09-06", "close": 26.44, "volume": 230366.0}, {"date": "2022-09-07", "close": 27.74, "volume": 146538.0}, {"date": "2022-09-08", "close": 27.15, "volume": 96739.0}, {"date": "2022-09-09", "close": 27.61, "volume": 111540.0}, {"date": "2022-09-12", "close": 27.12, "volume": 129341.0}, {"date": "2022-09-13", "close": 26.82, "volume": 174100.0}, {"date": "2022-09-14", "close": 27.4, "volume": 144254.0}, {"date": "2022-09-15", "close": 26.74, "volume": 213164.0}, {"date": "2022-09-16", "close": 25.99, "volume": 750663.0}, {"date": "2022-09-19", "close": 26.23, "volume": 134863.0}, {"date": "2022-09-20", "close": 24.65, "volume": 108215.0}, {"date": "2022-09-21", "close": 24.78, "volume": 137268.0}, {"date": "2022-09-22", "close": 24.43, "volume": 148936.0}, {"date": "2022-09-23", "close": 24.04, "volume": 126123.0}, {"date": "2022-09-26", "close": 23.98, "volume": 97357.0}, {"date": "2022-09-27", "close": 23.9, "volume": 105733.0}, {"date": "2022-09-28", "close": 24.75, "volume": 131752.0}, {"date": "2022-09-29", "close": 24.27, "volume": 85681.0}, {"date": "2022-09-30", "close": 24.06, "volume": 253514.0}, {"date": "2022-10-03", "close": 25.4, "volume": 142320.0}, {"date": "2022-10-04", "close": 26.25, "volume": 141580.0}, {"date": "2022-10-05", "close": 26.09, "volume": 66855.0}, {"date": "2022-10-06", "close": 26.35, "volume": 62691.0}, {"date": "2022-10-07", "close": 25.9, "volume": 51639.0}, {"date": "2022-10-10", "close": 26.27, "volume": 66867.0}, {"date": "2022-10-11", "close": 26.91, "volume": 137867.0}, {"date": "2022-10-12", "close": 26.88, "volume": 98573.0}, {"date": "2022-10-13", "close": 28.4, "volume": 107704.0}, {"date": "2022-10-14", "close": 27.1, "volume": 103971.0}, {"date": "2022-10-17", "close": 28.38, "volume": 63925.0}, {"date": "2022-10-18", "close": 28.17, "volume": 120905.0}, {"date": "2022-10-19", "close": 28.25, "volume": 54181.0}, {"date": "2022-10-20", "close": 28.31, "volume": 68986.0}, {"date": "2022-10-21", "close": 28.91, "volume": 119928.0}, {"date": "2022-10-24", "close": 29.51, "volume": 114920.0}, {"date": "2022-10-25", "close": 28.53, "volume": 129458.0}, {"date": "2022-10-26", "close": 28.41, "volume": 102157.0}, {"date": "2022-10-27", "close": 28.47, "volume": 124750.0}, {"date": "2022-10-28", "close": 29.95, "volume": 152538.0}, {"date": "2022-10-31", "close": 29.37, "volume": 113089.0}, {"date": "2022-11-01", "close": 30.47, "volume": 105994.0}, {"date": "2022-11-02", "close": 29.99, "volume": 87949.0}, {"date": "2022-11-03", "close": 30.3, "volume": 191460.0}, {"date": "2022-11-04", "close": 30.0, "volume": 266478.0}, {"date": "2022-11-07", "close": 29.82, "volume": 94227.0}, {"date": "2022-11-08", "close": 29.25, "volume": 86480.0}, {"date": "2022-11-09", "close": 28.56, "volume": 62468.0}, {"date": "2022-11-10", "close": 28.43, "volume": 203614.0}, {"date": "2022-11-11", "close": 29.74, "volume": 338329.0}, {"date": "2022-11-14", "close": 29.48, "volume": 198935.0}, {"date": "2022-11-15", "close": 25.3, "volume": 739487.0}, {"date": "2022-11-16", "close": 26.19, "volume": 252562.0}, {"date": "2022-11-17", "close": 26.39, "volume": 193500.0}, {"date": "2022-11-18", "close": 25.39, "volume": 122231.0}, {"date": "2022-11-21", "close": 25.25, "volume": 158533.0}, {"date": "2022-11-22", "close": 25.29, "volume": 145095.0}, {"date": "2022-11-23", "close": 24.94, "volume": 87334.0}, {"date": "2022-11-25", "close": 25.64, "volume": 119544.0}, {"date": "2022-11-28", "close": 25.7, "volume": 156345.0}, {"date": "2022-11-29", "close": 25.33, "volume": 130032.0}, {"date": "2022-11-30", "close": 25.94, "volume": 151268.0}, {"date": "2022-12-01", "close": 26.18, "volume": 94798.0}, {"date": "2022-12-02", "close": 26.02, "volume": 128749.0}, {"date": "2022-12-05", "close": 25.72, "volume": 138525.0}, {"date": "2022-12-06", "close": 24.87, "volume": 119908.0}, {"date": "2022-12-07", "close": 23.15, "volume": 131645.0}, {"date": "2022-12-08", "close": 23.0, "volume": 126771.0}, {"date": "2022-12-09", "close": 23.27, "volume": 89842.0}, {"date": "2022-12-12", "close": 22.04, "volume": 135655.0}, {"date": "2022-12-13", "close": 21.75, "volume": 407301.0}, {"date": "2022-12-14", "close": 21.9, "volume": 287844.0}, {"date": "2022-12-15", "close": 21.76, "volume": 171752.0}, {"date": "2022-12-16", "close": 21.57, "volume": 269789.0}, {"date": "2022-12-19", "close": 21.42, "volume": 168762.0}, {"date": "2022-12-20", "close": 21.14, "volume": 140718.0}, {"date": "2022-12-21", "close": 20.99, "volume": 119521.0}, {"date": "2022-12-22", "close": 20.39, "volume": 104839.0}, {"date": "2022-12-23", "close": 20.11, "volume": 164309.0}, {"date": "2022-12-27", "close": 19.83, "volume": 130332.0}, {"date": "2022-12-28", "close": 19.54, "volume": 117385.0}, {"date": "2022-12-29", "close": 19.87, "volume": 106233.0}, {"date": "2022-12-30", "close": 20.14, "volume": 218159.0}, {"date": "2023-01-03", "close": 20.03, "volume": 136466.0}, {"date": "2023-01-04", "close": 20.45, "volume": 199336.0}, {"date": "2023-01-05", "close": 20.9, "volume": 99885.0}, {"date": "2023-01-06", "close": 21.49, "volume": 119115.0}, {"date": "2023-01-09", "close": 21.24, "volume": 96389.0}, {"date": "2023-01-10", "close": 21.54, "volume": 86094.0}, {"date": "2023-01-11", "close": 21.68, "volume": 68968.0}, {"date": "2023-01-12", "close": 22.0, "volume": 57314.0}, {"date": "2023-01-13", "close": 21.96, "volume": 42936.0}, {"date": "2023-01-17", "close": 21.85, "volume": 63066.0}, {"date": "2023-01-18", "close": 22.0, "volume": 215421.0}, {"date": "2023-01-19", "close": 21.71, "volume": 79993.0}, {"date": "2023-01-20", "close": 22.02, "volume": 103362.0}, {"date": "2023-01-23", "close": 21.77, "volume": 64768.0}, {"date": "2023-01-24", "close": 22.19, "volume": 54788.0}, {"date": "2023-01-25", "close": 22.43, "volume": 35737.0}, {"date": "2023-01-26", "close": 22.32, "volume": 39589.0}, {"date": "2023-01-27", "close": 22.55, "volume": 37557.0}, {"date": "2023-01-30", "close": 22.33, "volume": 41836.0}, {"date": "2023-01-31", "close": 22.89, "volume": 45534.0}, {"date": "2023-02-01", "close": 23.03, "volume": 57749.0}, {"date": "2023-02-02", "close": 23.17, "volume": 53686.0}, {"date": "2023-02-03", "close": 23.1, "volume": 59776.0}, {"date": "2023-02-06", "close": 23.13, "volume": 52990.0}, {"date": "2023-02-07", "close": 23.37, "volume": 50466.0}, {"date": "2023-02-08", "close": 23.25, "volume": 44308.0}, {"date": "2023-02-09", "close": 23.01, "volume": 43639.0}, {"date": "2023-02-10", "close": 23.28, "volume": 50656.0}, {"date": "2023-02-13", "close": 23.36, "volume": 46382.0}, {"date": "2023-02-14", "close": 23.43, "volume": 39182.0}, {"date": "2023-02-15", "close": 23.65, "volume": 67075.0}, {"date": "2023-02-16", "close": 23.23, "volume": 41829.0}, {"date": "2023-02-17", "close": 23.76, "volume": 47131.0}, {"date": "2023-02-21", "close": 22.76, "volume": 60816.0}, {"date": "2023-02-22", "close": 22.99, "volume": 44910.0}, {"date": "2023-02-23", "close": 23.14, "volume": 128190.0}, {"date": "2023-02-24", "close": 21.77, "volume": 171084.0}, {"date": "2023-02-27", "close": 21.73, "volume": 56211.0}, {"date": "2023-02-28", "close": 21.48, "volume": 96981.0}, {"date": "2023-03-01", "close": 21.86, "volume": 51302.0}, {"date": "2023-03-02", "close": 21.75, "volume": 28037.0}, {"date": "2023-03-03", "close": 22.22, "volume": 41565.0}, {"date": "2023-03-06", "close": 22.25, "volume": 63242.0}, {"date": "2023-03-07", "close": 21.85, "volume": 42347.0}, {"date": "2023-03-08", "close": 21.82, "volume": 41809.0}, {"date": "2023-03-09", "close": 21.77, "volume": 61735.0}, {"date": "2023-03-10", "close": 20.88, "volume": 49417.0}, {"date": "2023-03-13", "close": 20.53, "volume": 61135.0}, {"date": "2023-03-14", "close": 20.44, "volume": 84907.0}, {"date": "2023-03-15", "close": 19.68, "volume": 129724.0}, {"date": "2023-03-16", "close": 18.95, "volume": 278457.0}, {"date": "2023-03-17", "close": 19.02, "volume": 337640.0}, {"date": "2023-03-20", "close": 18.82, "volume": 154153.0}, {"date": "2023-03-21", "close": 19.0, "volume": 118107.0}, {"date": "2023-03-22", "close": 18.66, "volume": 85621.0}, {"date": "2023-03-23", "close": 18.38, "volume": 112928.0}, {"date": "2023-03-24", "close": 18.82, "volume": 109386.0}, {"date": "2023-03-27", "close": 19.64, "volume": 249009.0}, {"date": "2023-03-28", "close": 19.79, "volume": 65737.0}, {"date": "2023-03-29", "close": 20.31, "volume": 69926.0}, {"date": "2023-03-30", "close": 20.85, "volume": 62650.0}, {"date": "2023-03-31", "close": 21.54, "volume": 88481.0}, {"date": "2023-04-03", "close": 21.51, "volume": 118037.0}, {"date": "2023-04-04", "close": 21.17, "volume": 64390.0}, {"date": "2023-04-05", "close": 21.06, "volume": 58459.0}, {"date": "2023-04-06", "close": 21.29, "volume": 43936.0}, {"date": "2023-04-10", "close": 21.47, "volume": 47785.0}, {"date": "2023-04-11", "close": 21.8, "volume": 66814.0}, {"date": "2023-04-12", "close": 22.19, "volume": 67650.0}, {"date": "2023-04-13", "close": 22.37, "volume": 53284.0}, {"date": "2023-04-14", "close": 22.35, "volume": 48702.0}, {"date": "2023-04-17", "close": 22.47, "volume": 37787.0}, {"date": "2023-04-18", "close": 22.39, "volume": 66360.0}, {"date": "2023-04-19", "close": 22.21, "volume": 42262.0}, {"date": "2023-04-20", "close": 21.87, "volume": 42108.0}, {"date": "2023-04-21", "close": 21.7, "volume": 56254.0}, {"date": "2023-04-24", "close": 21.96, "volume": 46370.0}, {"date": "2023-04-25", "close": 20.9, "volume": 57348.0}, {"date": "2023-04-26", "close": 20.8, "volume": 42622.0}, {"date": "2023-04-27", "close": 20.84, "volume": 45556.0}, {"date": "2023-04-28", "close": 21.06, "volume": 44744.0}, {"date": "2023-05-01", "close": 21.31, "volume": 26770.0}, {"date": "2023-05-02", "close": 20.85, "volume": 46764.0}, {"date": "2023-05-03", "close": 20.9, "volume": 40874.0}, {"date": "2023-05-04", "close": 20.31, "volume": 34741.0}, {"date": "2023-05-05", "close": 20.96, "volume": 32244.0}, {"date": "2023-05-08", "close": 20.75, "volume": 169689.0}, {"date": "2023-05-09", "close": 20.95, "volume": 51303.0}, {"date": "2023-05-10", "close": 21.31, "volume": 38900.0}, {"date": "2023-05-11", "close": 21.19, "volume": 76730.0}, {"date": "2023-05-12", "close": 21.32, "volume": 36819.0}, {"date": "2023-05-15", "close": 21.6, "volume": 58849.0}, {"date": "2023-05-16", "close": 21.63, "volume": 45453.0}, {"date": "2023-05-17", "close": 21.94, "volume": 316963.0}, {"date": "2023-05-18", "close": 22.21, "volume": 53682.0}, {"date": "2023-05-19", "close": 22.45, "volume": 53588.0}, {"date": "2023-05-22", "close": 22.45, "volume": 46246.0}, {"date": "2023-05-23", "close": 22.08, "volume": 52623.0}, {"date": "2023-05-24", "close": 21.28, "volume": 48250.0}, {"date": "2023-05-25", "close": 21.0, "volume": 38989.0}, {"date": "2023-05-26", "close": 21.14, "volume": 38412.0}, {"date": "2023-05-30", "close": 20.74, "volume": 56072.0}, {"date": "2023-05-31", "close": 20.9, "volume": 127241.0}, {"date": "2023-06-01", "close": 21.17, "volume": 35330.0}, {"date": "2023-06-02", "close": 22.14, "volume": 59307.0}, {"date": "2023-06-05", "close": 21.76, "volume": 40630.0}, {"date": "2023-06-06", "close": 19.39, "volume": 912823.0}, {"date": "2023-06-07", "close": 20.16, "volume": 241046.0}, {"date": "2023-06-08", "close": 20.0, "volume": 121493.0}, {"date": "2023-06-09", "close": 20.07, "volume": 79609.0}, {"date": "2023-06-12", "close": 20.08, "volume": 128741.0}, {"date": "2023-06-13", "close": 20.14, "volume": 82396.0}, {"date": "2023-06-14", "close": 20.0, "volume": 78236.0}, {"date": "2023-06-15", "close": 20.12, "volume": 59922.0}, {"date": "2023-06-16", "close": 20.9, "volume": 250717.0}, {"date": "2023-06-20", "close": 20.58, "volume": 67175.0}, {"date": "2023-06-21", "close": 20.54, "volume": 118236.0}, {"date": "2023-06-22", "close": 20.7, "volume": 51761.0}, {"date": "2023-06-23", "close": 20.39, "volume": 172182.0}, {"date": "2023-06-26", "close": 21.58, "volume": 134728.0}, {"date": "2023-06-27", "close": 22.76, "volume": 130670.0}, {"date": "2023-06-28", "close": 22.1, "volume": 100437.0}, {"date": "2023-06-29", "close": 22.16, "volume": 110043.0}, {"date": "2023-06-30", "close": 21.8, "volume": 104362.0}, {"date": "2023-07-03", "close": 22.06, "volume": 53274.0}, {"date": "2023-07-05", "close": 21.78, "volume": 77930.0}, {"date": "2023-07-06", "close": 21.96, "volume": 76588.0}, {"date": "2023-07-07", "close": 22.03, "volume": 47356.0}, {"date": "2023-07-10", "close": 22.03, "volume": 35956.0}, {"date": "2023-07-11", "close": 21.85, "volume": 40027.0}, {"date": "2023-07-12", "close": 21.86, "volume": 48433.0}, {"date": "2023-07-13", "close": 22.04, "volume": 34193.0}, {"date": "2023-07-14", "close": 22.22, "volume": 44912.0}, {"date": "2023-07-17", "close": 22.81, "volume": 63500.0}, {"date": "2023-07-18", "close": 22.74, "volume": 47430.0}, {"date": "2023-07-19", "close": 22.77, "volume": 55516.0}, {"date": "2023-07-20", "close": 22.89, "volume": 42807.0}, {"date": "2023-07-21", "close": 22.86, "volume": 42653.0}, {"date": "2023-07-24", "close": 22.9, "volume": 36967.0}, {"date": "2023-07-25", "close": 22.89, "volume": 44210.0}, {"date": "2023-07-26", "close": 22.92, "volume": 50118.0}, {"date": "2023-07-27", "close": 23.26, "volume": 56938.0}, {"date": "2023-07-28", "close": 23.16, "volume": 49145.0}, {"date": "2023-07-31", "close": 23.27, "volume": 68166.0}, {"date": "2023-08-01", "close": 23.33, "volume": 58243.0}, {"date": "2023-08-02", "close": 23.6, "volume": 57841.0}, {"date": "2023-08-03", "close": 23.29, "volume": 41231.0}, {"date": "2023-08-04", "close": 23.3, "volume": 29459.0}, {"date": "2023-08-07", "close": 23.57, "volume": 35455.0}, {"date": "2023-08-08", "close": 23.35, "volume": 50911.0}, {"date": "2023-08-09", "close": 25.58, "volume": 204114.0}, {"date": "2023-08-10", "close": 26.01, "volume": 104425.0}, {"date": "2023-08-11", "close": 25.33, "volume": 283985.0}, {"date": "2023-08-14", "close": 25.19, "volume": 110000.0}, {"date": "2023-08-15", "close": 24.99, "volume": 84573.0}, {"date": "2023-08-16", "close": 24.81, "volume": 66572.0}, {"date": "2023-08-17", "close": 24.66, "volume": 57939.0}, {"date": "2023-08-18", "close": 24.45, "volume": 46666.0}, {"date": "2023-08-21", "close": 24.57, "volume": 116410.0}, {"date": "2023-08-22", "close": 25.0, "volume": 133712.0}, {"date": "2023-08-23", "close": 24.92, "volume": 190089.0}, {"date": "2023-08-24", "close": 24.64, "volume": 75852.0}, {"date": "2023-08-25", "close": 24.87, "volume": 37299.0}, {"date": "2023-08-28", "close": 25.33, "volume": 115271.0}, {"date": "2023-08-29", "close": 25.55, "volume": 42319.0}, {"date": "2023-08-30", "close": 26.06, "volume": 98088.0}, {"date": "2023-08-31", "close": 26.42, "volume": 119308.0}, {"date": "2023-09-01", "close": 26.02, "volume": 210441.0}, {"date": "2023-09-05", "close": 25.87, "volume": 86099.0}, {"date": "2023-09-06", "close": 25.77, "volume": 59090.0}, {"date": "2023-09-07", "close": 25.95, "volume": 87440.0}, {"date": "2023-09-08", "close": 25.78, "volume": 60833.0}, {"date": "2023-09-11", "close": 25.55, "volume": 88909.0}, {"date": "2023-09-12", "close": 25.32, "volume": 64249.0}, {"date": "2023-09-13", "close": 25.56, "volume": 110891.0}, {"date": "2023-09-14", "close": 25.76, "volume": 76635.0}, {"date": "2023-09-15", "close": 25.72, "volume": 388425.0}, {"date": "2023-09-18", "close": 25.72, "volume": 109301.0}, {"date": "2023-09-19", "close": 25.86, "volume": 49449.0}, {"date": "2023-09-20", "close": 25.95, "volume": 125963.0}, {"date": "2023-09-21", "close": 25.91, "volume": 70201.0}, {"date": "2023-09-22", "close": 26.0, "volume": 60297.0}, {"date": "2023-09-25", "close": 26.7, "volume": 136815.0}, {"date": "2023-09-26", "close": 26.19, "volume": 89368.0}, {"date": "2023-09-27", "close": 26.24, "volume": 123491.0}, {"date": "2023-09-28", "close": 26.38, "volume": 84779.0}, {"date": "2023-09-29", "close": 26.65, "volume": 185802.0}, {"date": "2023-10-02", "close": 26.41, "volume": 130926.0}, {"date": "2023-10-03", "close": 26.54, "volume": 109961.0}, {"date": "2023-10-04", "close": 26.82, "volume": 87951.0}, {"date": "2023-10-05", "close": 26.84, "volume": 67939.0}, {"date": "2023-10-06", "close": 27.32, "volume": 122167.0}, {"date": "2023-10-09", "close": 28.4, "volume": 172000.0}, {"date": "2023-10-10", "close": 27.62, "volume": 108127.0}, {"date": "2023-10-11", "close": 28.09, "volume": 82260.0}, {"date": "2023-10-12", "close": 27.87, "volume": 101112.0}, {"date": "2023-10-13", "close": 27.66, "volume": 92162.0}, {"date": "2023-10-16", "close": 27.43, "volume": 82235.0}, {"date": "2023-10-17", "close": 27.64, "volume": 88437.0}, {"date": "2023-10-18", "close": 27.53, "volume": 52913.0}, {"date": "2023-10-19", "close": 27.51, "volume": 67853.0}, {"date": "2023-10-20", "close": 28.1, "volume": 233286.0}, {"date": "2023-10-23", "close": 27.86, "volume": 84640.0}, {"date": "2023-10-24", "close": 27.7, "volume": 64226.0}, {"date": "2023-10-25", "close": 28.19, "volume": 146953.0}, {"date": "2023-10-26", "close": 28.12, "volume": 78435.0}, {"date": "2023-10-27", "close": 27.78, "volume": 83863.0}, {"date": "2023-10-30", "close": 27.7, "volume": 85550.0}, {"date": "2023-10-31", "close": 28.05, "volume": 73960.0}, {"date": "2023-11-01", "close": 28.66, "volume": 147122.0}, {"date": "2023-11-02", "close": 28.26, "volume": 118992.0}, {"date": "2023-11-03", "close": 28.6, "volume": 125713.0}, {"date": "2023-11-06", "close": 28.56, "volume": 90882.0}, {"date": "2023-11-07", "close": 28.84, "volume": 92860.0}, {"date": "2023-11-08", "close": 28.42, "volume": 158306.0}, {"date": "2023-11-09", "close": 30.67, "volume": 372182.0}, {"date": "2023-11-10", "close": 30.81, "volume": 177233.0}, {"date": "2023-11-13", "close": 32.3, "volume": 321236.0}, {"date": "2023-11-14", "close": 32.24, "volume": 238333.0}, {"date": "2023-11-15", "close": 32.17, "volume": 269262.0}, {"date": "2023-11-16", "close": 31.79, "volume": 125051.0}, {"date": "2023-11-17", "close": 31.98, "volume": 111435.0}, {"date": "2023-11-20", "close": 32.0, "volume": 121885.0}, {"date": "2023-11-21", "close": 31.37, "volume": 122509.0}, {"date": "2023-11-22", "close": 32.0, "volume": 163964.0}, {"date": "2023-11-24", "close": 31.81, "volume": 75148.0}, {"date": "2023-11-27", "close": 32.68, "volume": 328011.0}, {"date": "2023-11-28", "close": 32.15, "volume": 166769.0}, {"date": "2023-11-29", "close": 32.32, "volume": 215475.0}, {"date": "2023-11-30", "close": 32.2, "volume": 181680.0}, {"date": "2023-12-01", "close": 32.71, "volume": 236112.0}, {"date": "2023-12-04", "close": 33.12, "volume": 483353.0}, {"date": "2023-12-05", "close": 33.2, "volume": 272853.0}, {"date": "2023-12-06", "close": 32.5, "volume": 147766.0}, {"date": "2023-12-07", "close": 32.52, "volume": 184150.0}, {"date": "2023-12-08", "close": 32.19, "volume": 155913.0}, {"date": "2023-12-11", "close": 32.36, "volume": 250046.0}, {"date": "2023-12-12", "close": 32.37, "volume": 193484.0}, {"date": "2023-12-13", "close": 32.85, "volume": 327518.0}, {"date": "2023-12-14", "close": 31.44, "volume": 369107.0}, {"date": "2023-12-15", "close": 31.87, "volume": 1394455.0}, {"date": "2023-12-18", "close": 32.1, "volume": 151507.0}, {"date": "2023-12-19", "close": 32.03, "volume": 148721.0}, {"date": "2023-12-20", "close": 31.84, "volume": 154227.0}, {"date": "2023-12-21", "close": 31.98, "volume": 91033.0}, {"date": "2023-12-22", "close": 32.39, "volume": 196326.0}, {"date": "2023-12-26", "close": 32.74, "volume": 171346.0}, {"date": "2023-12-27", "close": 32.52, "volume": 169361.0}, {"date": "2023-12-28", "close": 33.07, "volume": 177284.0}, {"date": "2023-12-29", "close": 32.89, "volume": 140017.0}, {"date": "2024-01-02", "close": 32.33, "volume": 135320.0}, {"date": "2024-01-03", "close": 31.53, "volume": 118912.0}, {"date": "2024-01-04", "close": 31.54, "volume": 156219.0}, {"date": "2024-01-05", "close": 31.35, "volume": 120433.0}, {"date": "2024-01-08", "close": 31.61, "volume": 96780.0}, {"date": "2024-01-09", "close": 31.54, "volume": 93958.0}, {"date": "2024-01-10", "close": 32.54, "volume": 157318.0}, {"date": "2024-01-11", "close": 33.92, "volume": 252369.0}, {"date": "2024-01-12", "close": 33.93, "volume": 218026.0}, {"date": "2024-01-16", "close": 32.61, "volume": 219003.0}, {"date": "2024-01-17", "close": 32.6, "volume": 99512.0}, {"date": "2024-01-18", "close": 33.35, "volume": 131504.0}, {"date": "2024-01-19", "close": 33.67, "volume": 151616.0}, {"date": "2024-01-22", "close": 32.9, "volume": 267290.0}, {"date": "2024-01-23", "close": 32.66, "volume": 123027.0}, {"date": "2024-01-24", "close": 33.03, "volume": 165732.0}, {"date": "2024-01-25", "close": 33.76, "volume": 129072.0}, {"date": "2024-01-26", "close": 33.89, "volume": 102908.0}, {"date": "2024-01-29", "close": 33.63, "volume": 131084.0}, {"date": "2024-01-30", "close": 34.56, "volume": 167165.0}, {"date": "2024-01-31", "close": 33.99, "volume": 181636.0}, {"date": "2024-02-01", "close": 34.97, "volume": 123019.0}, {"date": "2024-02-02", "close": 34.78, "volume": 126554.0}, {"date": "2024-02-05", "close": 34.43, "volume": 118307.0}, {"date": "2024-02-06", "close": 34.54, "volume": 86165.0}, {"date": "2024-02-07", "close": 34.73, "volume": 188891.0}, {"date": "2024-02-08", "close": 34.59, "volume": 160170.0}, {"date": "2024-02-09", "close": 35.26, "volume": 231668.0}, {"date": "2024-02-12", "close": 35.46, "volume": 127073.0}, {"date": "2024-02-13", "close": 34.6, "volume": 129614.0}, {"date": "2024-02-14", "close": 35.31, "volume": 114584.0}, {"date": "2024-02-15", "close": 35.42, "volume": 208672.0}, {"date": "2024-02-16", "close": 34.99, "volume": 125657.0}, {"date": "2024-02-20", "close": 35.12, "volume": 153751.0}, {"date": "2024-02-21", "close": 35.53, "volume": 208379.0}, {"date": "2024-02-22", "close": 35.89, "volume": 128064.0}, {"date": "2024-02-23", "close": 36.27, "volume": 181520.0}, {"date": "2024-02-26", "close": 36.35, "volume": 113166.0}, {"date": "2024-02-27", "close": 36.56, "volume": 142821.0}, {"date": "2024-02-28", "close": 35.86, "volume": 168950.0}, {"date": "2024-02-29", "close": 35.93, "volume": 285344.0}, {"date": "2024-03-01", "close": 35.76, "volume": 231074.0}, {"date": "2024-03-04", "close": 37.01, "volume": 255585.0}, {"date": "2024-03-05", "close": 36.98, "volume": 402533.0}, {"date": "2024-03-06", "close": 37.1, "volume": 600528.0}, {"date": "2024-03-07", "close": 38.39, "volume": 391423.0}, {"date": "2024-03-08", "close": 38.46, "volume": 323516.0}, {"date": "2024-03-11", "close": 38.03, "volume": 277177.0}, {"date": "2024-03-12", "close": 39.19, "volume": 218255.0}, {"date": "2024-03-13", "close": 39.49, "volume": 196988.0}, {"date": "2024-03-14", "close": 35.6, "volume": 765543.0}, {"date": "2024-03-15", "close": 34.78, "volume": 1795023.0}, {"date": "2024-03-18", "close": 34.66, "volume": 261499.0}, {"date": "2024-03-19", "close": 35.12, "volume": 334855.0}, {"date": "2024-03-20", "close": 35.01, "volume": 334482.0}, {"date": "2024-03-21", "close": 34.99, "volume": 387240.0}, {"date": "2024-03-22", "close": 34.61, "volume": 224455.0}, {"date": "2024-03-25", "close": 34.7, "volume": 240979.0}, {"date": "2024-03-26", "close": 35.63, "volume": 446534.0}, {"date": "2024-03-27", "close": 35.81, "volume": 585071.0}, {"date": "2024-03-28", "close": 36.2, "volume": 267448.0}, {"date": "2024-04-01", "close": 36.08, "volume": 314760.0}, {"date": "2024-04-02", "close": 35.63, "volume": 183126.0}, {"date": "2024-04-03", "close": 35.77, "volume": 289447.0}, {"date": "2024-04-04", "close": 35.92, "volume": 306299.0}, {"date": "2024-04-05", "close": 36.63, "volume": 268426.0}, {"date": "2024-04-08", "close": 35.91, "volume": 719862.0}, {"date": "2024-04-09", "close": 33.9, "volume": 514277.0}, {"date": "2024-04-10", "close": 33.79, "volume": 408390.0}, {"date": "2024-04-11", "close": 34.18, "volume": 266946.0}, {"date": "2024-04-12", "close": 33.58, "volume": 315360.0}, {"date": "2024-04-15", "close": 33.55, "volume": 297062.0}, {"date": "2024-04-16", "close": 33.56, "volume": 151477.0}, {"date": "2024-04-17", "close": 33.1, "volume": 123017.0}, {"date": "2024-04-18", "close": 32.97, "volume": 214916.0}, {"date": "2024-04-19", "close": 32.86, "volume": 148059.0}, {"date": "2024-04-22", "close": 33.21, "volume": 266890.0}, {"date": "2024-04-23", "close": 33.4, "volume": 144563.0}, {"date": "2024-04-24", "close": 33.43, "volume": 208399.0}, {"date": "2024-04-25", "close": 33.1, "volume": 293302.0}, {"date": "2024-04-26", "close": 33.12, "volume": 113474.0}, {"date": "2024-04-29", "close": 33.91, "volume": 229353.0}, {"date": "2024-04-30", "close": 33.35, "volume": 205407.0}, {"date": "2024-05-01", "close": 33.72, "volume": 157146.0}, {"date": "2024-05-02", "close": 33.84, "volume": 145699.0}, {"date": "2024-05-03", "close": 34.19, "volume": 174897.0}, {"date": "2024-05-06", "close": 34.59, "volume": 203398.0}, {"date": "2024-05-07", "close": 34.35, "volume": 205503.0}, {"date": "2024-05-08", "close": 30.36, "volume": 959859.0}, {"date": "2024-05-09", "close": 30.93, "volume": 344270.0}, {"date": "2024-05-10", "close": 31.31, "volume": 322702.0}, {"date": "2024-05-13", "close": 29.98, "volume": 392663.0}, {"date": "2024-05-14", "close": 30.44, "volume": 417965.0}, {"date": "2024-05-15", "close": 29.9, "volume": 243263.0}, {"date": "2024-05-16", "close": 29.9, "volume": 192757.0}, {"date": "2024-05-17", "close": 30.45, "volume": 185729.0}, {"date": "2024-05-20", "close": 31.15, "volume": 210685.0}, {"date": "2024-05-21", "close": 31.68, "volume": 163184.0}, {"date": "2024-05-22", "close": 31.9, "volume": 152506.0}, {"date": "2024-05-23", "close": 32.32, "volume": 182360.0}, {"date": "2024-05-24", "close": 33.19, "volume": 164334.0}, {"date": "2024-05-28", "close": 33.41, "volume": 285233.0}, {"date": "2024-05-29", "close": 32.6, "volume": 211652.0}, {"date": "2024-05-30", "close": 32.65, "volume": 124200.0}, {"date": "2024-05-31", "close": 32.84, "volume": 305403.0}, {"date": "2024-06-03", "close": 32.08, "volume": 147946.0}, {"date": "2024-06-04", "close": 31.69, "volume": 148649.0}, {"date": "2024-06-05", "close": 33.0, "volume": 286261.0}, {"date": "2024-06-06", "close": 32.24, "volume": 205810.0}, {"date": "2024-06-07", "close": 32.44, "volume": 205938.0}, {"date": "2024-06-10", "close": 32.71, "volume": 258344.0}, {"date": "2024-06-11", "close": 33.7, "volume": 275590.0}, {"date": "2024-06-12", "close": 34.05, "volume": 166994.0}, {"date": "2024-06-13", "close": 33.96, "volume": 137724.0}, {"date": "2024-06-14", "close": 32.8, "volume": 174968.0}, {"date": "2024-06-17", "close": 32.04, "volume": 326409.0}, {"date": "2024-06-18", "close": 32.36, "volume": 186795.0}, {"date": "2024-06-20", "close": 31.6, "volume": 128156.0}, {"date": "2024-06-21", "close": 31.27, "volume": 407011.0}, {"date": "2024-06-24", "close": 31.6, "volume": 156984.0}, {"date": "2024-06-25", "close": 31.44, "volume": 194548.0}, {"date": "2024-06-26", "close": 32.51, "volume": 196877.0}, {"date": "2024-06-27", "close": 32.93, "volume": 184716.0}, {"date": "2024-06-28", "close": 33.56, "volume": 1847303.0}, {"date": "2024-07-01", "close": 33.06, "volume": 295682.0}, {"date": "2024-07-02", "close": 33.84, "volume": 193811.0}, {"date": "2024-07-03", "close": 34.04, "volume": 80568.0}, {"date": "2024-07-05", "close": 34.64, "volume": 146709.0}, {"date": "2024-07-08", "close": 34.66, "volume": 273251.0}, {"date": "2024-07-09", "close": 34.58, "volume": 115639.0}, {"date": "2024-07-10", "close": 35.04, "volume": 94275.0}, {"date": "2024-07-11", "close": 35.39, "volume": 212332.0}, {"date": "2024-07-12", "close": 36.81, "volume": 276562.0}, {"date": "2024-07-15", "close": 37.46, "volume": 261882.0}, {"date": "2024-07-16", "close": 38.57, "volume": 417421.0}, {"date": "2024-07-17", "close": 37.82, "volume": 219983.0}, {"date": "2024-07-18", "close": 37.71, "volume": 164298.0}, {"date": "2024-07-19", "close": 37.66, "volume": 113407.0}, {"date": "2024-07-22", "close": 37.95, "volume": 241260.0}, {"date": "2024-07-23", "close": 38.46, "volume": 272010.0}, {"date": "2024-07-24", "close": 37.31, "volume": 229378.0}, {"date": "2024-07-25", "close": 36.79, "volume": 327857.0}, {"date": "2024-07-26", "close": 36.89, "volume": 247432.0}, {"date": "2024-07-29", "close": 36.53, "volume": 117592.0}, {"date": "2024-07-30", "close": 36.36, "volume": 129046.0}, {"date": "2024-07-31", "close": 36.7, "volume": 165375.0}, {"date": "2024-08-01", "close": 35.74, "volume": 163604.0}, {"date": "2024-08-02", "close": 34.26, "volume": 207834.0}, {"date": "2024-08-05", "close": 32.82, "volume": 218869.0}, {"date": "2024-08-06", "close": 32.58, "volume": 210578.0}, {"date": "2024-08-07", "close": 32.74, "volume": 152577.0}, {"date": "2024-08-08", "close": 34.19, "volume": 130022.0}, {"date": "2024-08-09", "close": 33.85, "volume": 206533.0}, {"date": "2024-08-12", "close": 34.0, "volume": 233456.0}, {"date": "2024-08-13", "close": 33.9, "volume": 156644.0}, {"date": "2024-08-14", "close": 33.94, "volume": 135715.0}, {"date": "2024-08-15", "close": 34.4, "volume": 196126.0}, {"date": "2024-08-16", "close": 34.71, "volume": 199734.0}, {"date": "2024-08-19", "close": 35.14, "volume": 202308.0}, {"date": "2024-08-20", "close": 35.11, "volume": 418599.0}, {"date": "2024-08-21", "close": 35.44, "volume": 203773.0}, {"date": "2024-08-22", "close": 35.01, "volume": 107372.0}, {"date": "2024-08-23", "close": 35.99, "volume": 135226.0}, {"date": "2024-08-26", "close": 35.58, "volume": 84162.0}, {"date": "2024-08-27", "close": 35.74, "volume": 94844.0}, {"date": "2024-08-28", "close": 35.54, "volume": 91691.0}, {"date": "2024-08-29", "close": 36.08, "volume": 84062.0}, {"date": "2024-08-30", "close": 36.25, "volume": 99054.0}, {"date": "2024-09-03", "close": 34.84, "volume": 128184.0}, {"date": "2024-09-04", "close": 35.21, "volume": 82742.0}, {"date": "2024-09-05", "close": 35.19, "volume": 86557.0}, {"date": "2024-09-06", "close": 33.84, "volume": 107673.0}, {"date": "2024-09-09", "close": 33.9, "volume": 322006.0}, {"date": "2024-09-10", "close": 33.77, "volume": 326695.0}, {"date": "2024-09-11", "close": 34.45, "volume": 111175.0}, {"date": "2024-09-12", "close": 35.03, "volume": 124985.0}, {"date": "2024-09-13", "close": 35.77, "volume": 146518.0}, {"date": "2024-09-16", "close": 36.14, "volume": 170593.0}, {"date": "2024-09-17", "close": 36.43, "volume": 135562.0}, {"date": "2024-09-18", "close": 36.5, "volume": 150057.0}, {"date": "2024-09-19", "close": 37.36, "volume": 107027.0}, {"date": "2024-09-20", "close": 38.01, "volume": 1343920.0}, {"date": "2024-09-23", "close": 37.29, "volume": 137435.0}, {"date": "2024-09-24", "close": 36.93, "volume": 198027.0}, {"date": "2024-09-25", "close": 37.4, "volume": 178639.0}, {"date": "2024-09-26", "close": 37.88, "volume": 215535.0}, {"date": "2024-09-27", "close": 37.87, "volume": 225643.0}, {"date": "2024-09-30", "close": 37.95, "volume": 70558.0}, {"date": "2024-10-01", "close": 38.08, "volume": 98157.0}, {"date": "2024-10-02", "close": 38.31, "volume": 113922.0}, {"date": "2024-10-03", "close": 37.73, "volume": 88376.0}, {"date": "2024-10-04", "close": 39.01, "volume": 154794.0}, {"date": "2024-10-07", "close": 38.82, "volume": 118359.0}, {"date": "2024-10-08", "close": 39.1, "volume": 124008.0}, {"date": "2024-10-09", "close": 39.96, "volume": 339503.0}, {"date": "2024-10-10", "close": 39.84, "volume": 421994.0}, {"date": "2024-10-11", "close": 40.22, "volume": 181281.0}, {"date": "2024-10-14", "close": 38.52, "volume": 276720.0}, {"date": "2024-10-15", "close": 37.05, "volume": 181813.0}, {"date": "2024-10-16", "close": 38.29, "volume": 134006.0}, {"date": "2024-10-17", "close": 38.69, "volume": 78088.0}, {"date": "2024-10-18", "close": 38.5, "volume": 77121.0}, {"date": "2024-10-21", "close": 38.28, "volume": 176115.0}, {"date": "2024-10-22", "close": 37.59, "volume": 67837.0}, {"date": "2024-10-23", "close": 37.44, "volume": 85880.0}, {"date": "2024-10-24", "close": 37.07, "volume": 84016.0}, {"date": "2024-10-25", "close": 37.12, "volume": 77316.0}, {"date": "2024-10-28", "close": 37.29, "volume": 146553.0}, {"date": "2024-10-29", "close": 37.23, "volume": 116952.0}, {"date": "2024-10-30", "close": 36.46, "volume": 118883.0}, {"date": "2024-10-31", "close": 34.77, "volume": 156789.0}, {"date": "2024-11-01", "close": 35.2, "volume": 198641.0}, {"date": "2024-11-04", "close": 34.88, "volume": 97826.0}, {"date": "2024-11-05", "close": 35.36, "volume": 107161.0}, {"date": "2024-11-06", "close": 37.15, "volume": 293754.0}, {"date": "2024-11-07", "close": 34.0, "volume": 502517.0}, {"date": "2024-11-08", "close": 34.93, "volume": 234631.0}, {"date": "2024-11-11", "close": 34.83, "volume": 193366.0}, {"date": "2024-11-12", "close": 34.45, "volume": 232904.0}, {"date": "2024-11-13", "close": 33.33, "volume": 226921.0}, {"date": "2024-11-14", "close": 33.5, "volume": 242536.0}, {"date": "2024-11-15", "close": 32.52, "volume": 368992.0}, {"date": "2024-11-18", "close": 31.0, "volume": 395952.0}, {"date": "2024-11-19", "close": 31.95, "volume": 349173.0}, {"date": "2024-11-20", "close": 32.43, "volume": 307848.0}, {"date": "2024-11-21", "close": 32.8, "volume": 316484.0}, {"date": "2024-11-22", "close": 33.48, "volume": 259421.0}, {"date": "2024-11-25", "close": 33.6, "volume": 209478.0}, {"date": "2024-11-26", "close": 33.55, "volume": 247775.0}, {"date": "2024-11-27", "close": 33.45, "volume": 287416.0}, {"date": "2024-11-29", "close": 33.39, "volume": 164693.0}, {"date": "2024-12-02", "close": 34.2, "volume": 353961.0}, {"date": "2024-12-03", "close": 34.69, "volume": 411972.0}, {"date": "2024-12-04", "close": 35.14, "volume": 305939.0}, {"date": "2024-12-05", "close": 35.83, "volume": 446705.0}, {"date": "2024-12-06", "close": 35.53, "volume": 553583.0}, {"date": "2024-12-09", "close": 35.28, "volume": 233368.0}, {"date": "2024-12-10", "close": 35.01, "volume": 208877.0}, {"date": "2024-12-11", "close": 35.68, "volume": 265026.0}, {"date": "2024-12-12", "close": 35.78, "volume": 250932.0}, {"date": "2024-12-13", "close": 35.28, "volume": 294847.0}, {"date": "2024-12-16", "close": 36.38, "volume": 267631.0}, {"date": "2024-12-17", "close": 35.72, "volume": 316010.0}, {"date": "2024-12-18", "close": 36.3, "volume": 554318.0}, {"date": "2024-12-19", "close": 35.75, "volume": 283646.0}, {"date": "2024-12-20", "close": 33.95, "volume": 608100.0}, {"date": "2024-12-23", "close": 32.51, "volume": 486116.0}, {"date": "2024-12-24", "close": 32.3, "volume": 224114.0}, {"date": "2024-12-26", "close": 31.61, "volume": 478238.0}, {"date": "2024-12-27", "close": 32.05, "volume": 360465.0}, {"date": "2024-12-30", "close": 32.07, "volume": 240663.0}, {"date": "2024-12-31", "close": 32.3, "volume": 289763.0}, {"date": "2025-01-02", "close": 32.25, "volume": 313900.0}, {"date": "2025-01-03", "close": 32.58, "volume": 128524.0}, {"date": "2025-01-06", "close": 32.45, "volume": 172082.0}, {"date": "2025-01-07", "close": 32.17, "volume": 209138.0}, {"date": "2025-01-08", "close": 32.34, "volume": 196863.0}, {"date": "2025-01-10", "close": 32.05, "volume": 183841.0}, {"date": "2025-01-13", "close": 31.98, "volume": 290094.0}, {"date": "2025-01-14", "close": 33.08, "volume": 535356.0}, {"date": "2025-01-15", "close": 34.45, "volume": 190785.0}, {"date": "2025-01-16", "close": 36.03, "volume": 344437.0}, {"date": "2025-01-17", "close": 38.19, "volume": 359333.0}, {"date": "2025-01-21", "close": 38.93, "volume": 641321.0}, {"date": "2025-01-22", "close": 39.39, "volume": 291987.0}, {"date": "2025-01-23", "close": 38.49, "volume": 264876.0}, {"date": "2025-01-24", "close": 39.5, "volume": 422288.0}, {"date": "2025-01-27", "close": 39.84, "volume": 358785.0}, {"date": "2025-01-28", "close": 39.36, "volume": 265044.0}, {"date": "2025-01-29", "close": 38.68, "volume": 162182.0}, {"date": "2025-01-30", "close": 39.33, "volume": 154313.0}, {"date": "2025-01-31", "close": 38.55, "volume": 121031.0}, {"date": "2025-02-03", "close": 37.36, "volume": 206772.0}, {"date": "2025-02-04", "close": 37.13, "volume": 206501.0}, {"date": "2025-02-05", "close": 36.84, "volume": 135705.0}, {"date": "2025-02-06", "close": 35.95, "volume": 157341.0}, {"date": "2025-02-07", "close": 35.4, "volume": 159078.0}, {"date": "2025-02-10", "close": 36.29, "volume": 138084.0}, {"date": "2025-02-11", "close": 36.43, "volume": 144256.0}, {"date": "2025-02-12", "close": 35.68, "volume": 143627.0}, {"date": "2025-02-13", "close": 35.7, "volume": 318222.0}, {"date": "2025-02-14", "close": 35.05, "volume": 109774.0}, {"date": "2025-02-18", "close": 35.25, "volume": 144609.0}, {"date": "2025-02-19", "close": 35.52, "volume": 174288.0}, {"date": "2025-02-20", "close": 34.95, "volume": 127445.0}, {"date": "2025-02-21", "close": 33.58, "volume": 223099.0}, {"date": "2025-02-24", "close": 33.35, "volume": 124691.0}, {"date": "2025-02-25", "close": 33.35, "volume": 187707.0}, {"date": "2025-02-26", "close": 33.42, "volume": 152730.0}, {"date": "2025-02-27", "close": 33.07, "volume": 155281.0}, {"date": "2025-02-28", "close": 33.62, "volume": 220673.0}, {"date": "2025-03-03", "close": 32.41, "volume": 183254.0}, {"date": "2025-03-04", "close": 32.32, "volume": 135028.0}, {"date": "2025-03-05", "close": 32.8, "volume": 154499.0}, {"date": "2025-03-06", "close": 32.92, "volume": 196911.0}, {"date": "2025-03-07", "close": 34.02, "volume": 168616.0}, {"date": "2025-03-10", "close": 33.85, "volume": 340227.0}, {"date": "2025-03-11", "close": 33.52, "volume": 296175.0}, {"date": "2025-03-12", "close": 35.23, "volume": 588586.0}, {"date": "2025-03-13", "close": 34.91, "volume": 395641.0}, {"date": "2025-03-14", "close": 33.72, "volume": 379226.0}, {"date": "2025-03-17", "close": 32.43, "volume": 396064.0}, {"date": "2025-03-18", "close": 32.33, "volume": 348237.0}, {"date": "2025-03-19", "close": 32.36, "volume": 393032.0}, {"date": "2025-03-20", "close": 31.9, "volume": 257221.0}, {"date": "2025-03-21", "close": 31.17, "volume": 604278.0}, {"date": "2025-03-24", "close": 31.57, "volume": 267466.0}, {"date": "2025-03-25", "close": 31.32, "volume": 298270.0}, {"date": "2025-03-26", "close": 30.37, "volume": 173456.0}, {"date": "2025-03-27", "close": 30.65, "volume": 226686.0}, {"date": "2025-03-28", "close": 29.08, "volume": 281909.0}, {"date": "2025-03-31", "close": 29.61, "volume": 308634.0}, {"date": "2025-04-01", "close": 29.29, "volume": 177035.0}, {"date": "2025-04-02", "close": 30.38, "volume": 196651.0}, {"date": "2025-04-03", "close": 28.73, "volume": 225279.0}, {"date": "2025-04-04", "close": 28.17, "volume": 316511.0}, {"date": "2025-04-07", "close": 28.31, "volume": 362217.0}, {"date": "2025-04-08", "close": 28.43, "volume": 329104.0}, {"date": "2025-04-09", "close": 30.51, "volume": 256094.0}, {"date": "2025-04-10", "close": 30.22, "volume": 207454.0}, {"date": "2025-04-11", "close": 30.77, "volume": 157418.0}, {"date": "2025-04-14", "close": 31.2, "volume": 292921.0}, {"date": "2025-04-15", "close": 31.02, "volume": 235671.0}, {"date": "2025-04-16", "close": 30.64, "volume": 216909.0}, {"date": "2025-04-17", "close": 30.74, "volume": 127036.0}, {"date": "2025-04-21", "close": 29.14, "volume": 397390.0}, {"date": "2025-04-22", "close": 29.37, "volume": 222609.0}, {"date": "2025-04-23", "close": 29.39, "volume": 215024.0}, {"date": "2025-04-24", "close": 30.08, "volume": 254767.0}, {"date": "2025-04-25", "close": 30.45, "volume": 340597.0}, {"date": "2025-04-28", "close": 29.31, "volume": 304996.0}, {"date": "2025-04-29", "close": 29.32, "volume": 473141.0}, {"date": "2025-04-30", "close": 29.15, "volume": 341656.0}, {"date": "2025-05-01", "close": 29.67, "volume": 465932.0}, {"date": "2025-05-02", "close": 29.74, "volume": 339834.0}, {"date": "2025-05-05", "close": 29.78, "volume": 279234.0}, {"date": "2025-05-06", "close": 29.61, "volume": 444119.0}, {"date": "2025-05-07", "close": 35.42, "volume": 972818.0}, {"date": "2025-05-08", "close": 36.48, "volume": 559562.0}, {"date": "2025-05-09", "close": 35.38, "volume": 384957.0}, {"date": "2025-05-12", "close": 35.77, "volume": 321884.0}, {"date": "2025-05-13", "close": 36.01, "volume": 302157.0}, {"date": "2025-05-14", "close": 35.0, "volume": 234517.0}, {"date": "2025-05-15", "close": 35.22, "volume": 197880.0}, {"date": "2025-05-16", "close": 35.29, "volume": 345137.0}, {"date": "2025-05-19", "close": 35.44, "volume": 283475.0}, {"date": "2025-05-20", "close": 34.93, "volume": 326574.0}, {"date": "2025-05-21", "close": 33.44, "volume": 205663.0}, {"date": "2025-05-22", "close": 33.13, "volume": 247760.0}, {"date": "2025-05-23", "close": 32.69, "volume": 298541.0}, {"date": "2025-05-27", "close": 33.37, "volume": 304167.0}, {"date": "2025-05-28", "close": 32.63, "volume": 243791.0}, {"date": "2025-05-29", "close": 32.8, "volume": 207134.0}, {"date": "2025-05-30", "close": 32.77, "volume": 416571.0}, {"date": "2025-06-02", "close": 33.0, "volume": 285457.0}, {"date": "2025-06-03", "close": 33.59, "volume": 505805.0}, {"date": "2025-06-04", "close": 34.08, "volume": 278697.0}, {"date": "2025-06-05", "close": 33.96, "volume": 198099.0}, {"date": "2025-06-06", "close": 34.49, "volume": 149329.0}, {"date": "2025-06-09", "close": 35.04, "volume": 262564.0}, {"date": "2025-06-10", "close": 35.01, "volume": 281004.0}, {"date": "2025-06-11", "close": 36.03, "volume": 447992.0}, {"date": "2025-06-12", "close": 36.15, "volume": 261780.0}, {"date": "2025-06-13", "close": 34.4, "volume": 569642.0}, {"date": "2025-06-16", "close": 34.44, "volume": 237405.0}, {"date": "2025-06-17", "close": 34.19, "volume": 243203.0}, {"date": "2025-06-18", "close": 33.73, "volume": 408474.0}, {"date": "2025-06-20", "close": 32.87, "volume": 579876.0}, {"date": "2025-06-23", "close": 32.79, "volume": 260855.0}, {"date": "2025-06-24", "close": 32.97, "volume": 225889.0}, {"date": "2025-06-25", "close": 31.61, "volume": 248847.0}, {"date": "2025-06-26", "close": 32.27, "volume": 319654.0}, {"date": "2025-06-27", "close": 32.03, "volume": 561456.0}, {"date": "2025-06-30", "close": 31.85, "volume": 219298.0}, {"date": "2025-07-01", "close": 31.73, "volume": 205719.0}, {"date": "2025-07-02", "close": 31.91, "volume": 164600.0}, {"date": "2025-07-03", "close": 32.23, "volume": 108023.0}, {"date": "2025-07-07", "close": 31.81, "volume": 252667.0}, {"date": "2025-07-08", "close": 31.95, "volume": 210346.0}, {"date": "2025-07-09", "close": 32.55, "volume": 207509.0}, {"date": "2025-07-10", "close": 32.71, "volume": 239938.0}, {"date": "2025-07-11", "close": 32.77, "volume": 223553.0}, {"date": "2025-07-14", "close": 33.45, "volume": 285021.0}, {"date": "2025-07-15", "close": 31.96, "volume": 522395.0}, {"date": "2025-07-16", "close": 32.22, "volume": 197518.0}, {"date": "2025-07-17", "close": 32.57, "volume": 144230.0}, {"date": "2025-07-18", "close": 32.64, "volume": 154709.0}, {"date": "2025-07-21", "close": 32.25, "volume": 159508.0}, {"date": "2025-07-22", "close": 32.77, "volume": 201576.0}, {"date": "2025-07-23", "close": 33.81, "volume": 180773.0}, {"date": "2025-07-24", "close": 33.7, "volume": 266441.0}, {"date": "2025-07-25", "close": 33.89, "volume": 178562.0}, {"date": "2025-07-28", "close": 33.66, "volume": 190260.0}, {"date": "2025-07-29", "close": 33.21, "volume": 234916.0}, {"date": "2025-07-30", "close": 32.7, "volume": 164400.0}, {"date": "2025-07-31", "close": 33.07, "volume": 278531.0}, {"date": "2025-08-01", "close": 32.34, "volume": 286235.0}, {"date": "2025-08-04", "close": 33.07, "volume": 265257.0}, {"date": "2025-08-05", "close": 34.29, "volume": 400796.0}, {"date": "2025-08-06", "close": 28.85, "volume": 1566470.0}, {"date": "2025-08-07", "close": 31.08, "volume": 593288.0}, {"date": "2025-08-08", "close": 30.55, "volume": 584685.0}, {"date": "2025-08-11", "close": 28.44, "volume": 434658.0}, {"date": "2025-08-12", "close": 29.72, "volume": 748869.0}, {"date": "2025-08-13", "close": 29.95, "volume": 654908.0}, {"date": "2025-08-14", "close": 29.22, "volume": 369156.0}, {"date": "2025-08-15", "close": 29.25, "volume": 441313.0}, {"date": "2025-08-18", "close": 29.66, "volume": 238518.0}, {"date": "2025-08-19", "close": 29.45, "volume": 326797.0}, {"date": "2025-08-20", "close": 29.26, "volume": 178767.0}, {"date": "2025-08-21", "close": 29.63, "volume": 211192.0}, {"date": "2025-08-22", "close": 31.06, "volume": 305585.0}, {"date": "2025-08-25", "close": 30.27, "volume": 236991.0}, {"date": "2025-08-26", "close": 30.76, "volume": 213818.0}, {"date": "2025-08-27", "close": 31.0, "volume": 133669.0}, {"date": "2025-08-28", "close": 30.9, "volume": 190837.0}, {"date": "2025-08-29", "close": 30.81, "volume": 202242.0}, {"date": "2025-09-02", "close": 30.9, "volume": 176001.0}, {"date": "2025-09-03", "close": 30.43, "volume": 265631.0}, {"date": "2025-09-04", "close": 31.9, "volume": 397083.0}, {"date": "2025-09-05", "close": 32.0, "volume": 210304.0}, {"date": "2025-09-08", "close": 31.87, "volume": 178481.0}, {"date": "2025-09-09", "close": 31.26, "volume": 119202.0}, {"date": "2025-09-10", "close": 31.5, "volume": 158973.0}, {"date": "2025-09-11", "close": 32.49, "volume": 177658.0}, {"date": "2025-09-12", "close": 32.52, "volume": 237714.0}, {"date": "2025-09-15", "close": 32.77, "volume": 232596.0}, {"date": "2025-09-16", "close": 32.98, "volume": 671905.0}, {"date": "2025-09-17", "close": 32.85, "volume": 323081.0}, {"date": "2025-09-18", "close": 34.3, "volume": 282508.0}, {"date": "2025-09-19", "close": 33.77, "volume": 645691.0}, {"date": "2025-09-22", "close": 34.5, "volume": 211172.0}, {"date": "2025-09-23", "close": 36.97, "volume": 568194.0}, {"date": "2025-09-24", "close": 36.2, "volume": 461987.0}, {"date": "2025-09-25", "close": 35.72, "volume": 306753.0}, {"date": "2025-09-26", "close": 36.34, "volume": 222319.0}, {"date": "2025-09-29", "close": 36.23, "volume": 390022.0}, {"date": "2025-09-30", "close": 36.51, "volume": 314963.0}, {"date": "2025-10-01", "close": 36.09, "volume": 233099.0}, {"date": "2025-10-02", "close": 36.61, "volume": 219683.0}, {"date": "2025-10-03", "close": 36.67, "volume": 342310.0}, {"date": "2025-10-06", "close": 37.52, "volume": 208214.0}, {"date": "2025-10-07", "close": 37.63, "volume": 310936.0}, {"date": "2025-10-08", "close": 38.56, "volume": 271142.0}, {"date": "2025-10-09", "close": 38.48, "volume": 458425.0}, {"date": "2025-10-10", "close": 38.36, "volume": 874166.0}, {"date": "2025-10-13", "close": 38.97, "volume": 560875.0}, {"date": "2025-10-14", "close": 41.07, "volume": 375417.0}, {"date": "2025-10-15", "close": 40.59, "volume": 325634.0}, {"date": "2025-10-16", "close": 40.99, "volume": 262363.0}, {"date": "2025-10-17", "close": 40.69, "volume": 230840.0}, {"date": "2025-10-20", "close": 41.3, "volume": 246602.0}, {"date": "2025-10-21", "close": 41.38, "volume": 225206.0}, {"date": "2025-10-22", "close": 41.11, "volume": 218278.0}, {"date": "2025-10-23", "close": 42.6, "volume": 203116.0}, {"date": "2025-10-24", "close": 43.45, "volume": 187487.0}, {"date": "2025-10-27", "close": 42.91, "volume": 129995.0}, {"date": "2025-10-28", "close": 43.22, "volume": 167572.0}, {"date": "2025-10-29", "close": 43.18, "volume": 219544.0}, {"date": "2025-10-30", "close": 42.67, "volume": 183472.0}, {"date": "2025-10-31", "close": 42.46, "volume": 221879.0}, {"date": "2025-11-03", "close": 42.46, "volume": 381503.0}, {"date": "2025-11-04", "close": 42.53, "volume": 359577.0}, {"date": "2025-11-05", "close": 45.11, "volume": 489488.0}, {"date": "2025-11-06", "close": 43.45, "volume": 356737.0}, {"date": "2025-11-07", "close": 42.94, "volume": 300077.0}, {"date": "2025-11-10", "close": 43.32, "volume": 305649.0}, {"date": "2025-11-11", "close": 43.63, "volume": 253471.0}, {"date": "2025-11-12", "close": 43.23, "volume": 224682.0}, {"date": "2025-11-13", "close": 43.19, "volume": 376516.0}, {"date": "2025-11-14", "close": 42.96, "volume": 324912.0}, {"date": "2025-11-17", "close": 42.09, "volume": 295577.0}, {"date": "2025-11-18", "close": 40.21, "volume": 349965.0}, {"date": "2025-11-19", "close": 40.0, "volume": 240210.0}, {"date": "2025-11-20", "close": 39.51, "volume": 433767.0}, {"date": "2025-11-21", "close": 40.25, "volume": 394073.0}, {"date": "2025-11-24", "close": 40.82, "volume": 417140.0}, {"date": "2025-11-25", "close": 42.53, "volume": 290775.0}, {"date": "2025-11-26", "close": 43.07, "volume": 258027.0}, {"date": "2025-11-28", "close": 42.68, "volume": 104154.0}, {"date": "2025-12-01", "close": 42.25, "volume": 219373.0}, {"date": "2025-12-02", "close": 42.88, "volume": 242718.0}, {"date": "2025-12-03", "close": 42.88, "volume": 422257.0}, {"date": "2025-12-04", "close": 43.8, "volume": 178530.0}, {"date": "2025-12-05", "close": 42.85, "volume": 164806.0}, {"date": "2025-12-08", "close": 42.61, "volume": 183127.0}, {"date": "2025-12-09", "close": 43.1, "volume": 200960.0}, {"date": "2025-12-10", "close": 42.8, "volume": 358132.0}, {"date": "2025-12-11", "close": 43.45, "volume": 215069.0}, {"date": "2025-12-12", "close": 43.72, "volume": 429669.0}, {"date": "2025-12-15", "close": 41.8, "volume": 241190.0}, {"date": "2025-12-16", "close": 41.74, "volume": 199433.0}, {"date": "2025-12-17", "close": 40.49, "volume": 187291.0}, {"date": "2025-12-18", "close": 40.78, "volume": 245682.0}, {"date": "2025-12-19", "close": 41.61, "volume": 324008.0}, {"date": "2025-12-22", "close": 42.8, "volume": 271471.0}, {"date": "2025-12-23", "close": 42.3, "volume": 177885.0}, {"date": "2025-12-24", "close": 42.38, "volume": 71338.0}, {"date": "2025-12-26", "close": 41.94, "volume": 92353.0}, {"date": "2025-12-29", "close": 41.9, "volume": 107810.0}, {"date": "2025-12-30", "close": 41.75, "volume": 161972.0}, {"date": "2025-12-31", "close": 40.84, "volume": 108711.0}, {"date": "2026-01-02", "close": 41.12, "volume": 230114.0}, {"date": "2026-01-05", "close": 41.98, "volume": 242135.0}, {"date": "2026-01-06", "close": 42.79, "volume": 203425.0}, {"date": "2026-01-07", "close": 43.4, "volume": 299885.0}, {"date": "2026-01-08", "close": 42.41, "volume": 372056.0}, {"date": "2026-01-09", "close": 42.3, "volume": 252230.0}, {"date": "2026-01-12", "close": 42.29, "volume": 249067.0}, {"date": "2026-01-13", "close": 42.44, "volume": 205163.0}, {"date": "2026-01-14", "close": 41.87, "volume": 214510.0}, {"date": "2026-01-15", "close": 43.58, "volume": 276256.0}, {"date": "2026-01-16", "close": 43.61, "volume": 155786.0}, {"date": "2026-01-20", "close": 42.36, "volume": 131872.0}, {"date": "2026-01-21", "close": 44.66, "volume": 258235.0}, {"date": "2026-01-22", "close": 44.17, "volume": 158827.0}, {"date": "2026-01-23", "close": 43.43, "volume": 134283.0}, {"date": "2026-01-26", "close": 42.44, "volume": 185161.0}, {"date": "2026-01-27", "close": 41.88, "volume": 292028.0}, {"date": "2026-01-28", "close": 40.34, "volume": 373899.0}, {"date": "2026-01-29", "close": 40.14, "volume": 169445.0}, {"date": "2026-01-30", "close": 40.01, "volume": 241222.0}, {"date": "2026-02-02", "close": 40.72, "volume": 198494.0}, {"date": "2026-02-03", "close": 42.0, "volume": 257959.0}, {"date": "2026-02-04", "close": 41.33, "volume": 197088.0}, {"date": "2026-02-05", "close": 40.36, "volume": 235857.0}, {"date": "2026-02-06", "close": 41.63, "volume": 146748.0}, {"date": "2026-02-09", "close": 42.45, "volume": 236449.0}, {"date": "2026-02-10", "close": 42.11, "volume": 202506.0}, {"date": "2026-02-11", "close": 41.42, "volume": 165401.0}, {"date": "2026-02-12", "close": 41.25, "volume": 148437.0}, {"date": "2026-02-13", "close": 42.19, "volume": 143155.0}, {"date": "2026-02-17", "close": 42.38, "volume": 123114.0}, {"date": "2026-02-18", "close": 42.64, "volume": 114205.0}, {"date": "2026-02-19", "close": 43.37, "volume": 223786.0}, {"date": "2026-02-20", "close": 44.26, "volume": 138522.0}, {"date": "2026-02-23", "close": 42.24, "volume": 178481.0}, {"date": "2026-02-24", "close": 42.15, "volume": 195006.0}, {"date": "2026-02-25", "close": 42.51, "volume": 127984.0}, {"date": "2026-02-26", "close": 43.69, "volume": 141490.0}, {"date": "2026-02-27", "close": 44.39, "volume": 189581.0}, {"date": "2026-03-02", "close": 46.07, "volume": 267517.0}, {"date": "2026-03-03", "close": 44.91, "volume": 236866.0}, {"date": "2026-03-04", "close": 45.45, "volume": 163592.0}, {"date": "2026-03-05", "close": 45.0, "volume": 426810.0}, {"date": "2026-03-06", "close": 43.51, "volume": 222412.0}, {"date": "2026-03-09", "close": 44.0, "volume": 706743.0}, {"date": "2026-03-10", "close": 40.69, "volume": 691340.0}, {"date": "2026-03-11", "close": 35.21, "volume": 1356348.0}, {"date": "2026-03-12", "close": 31.95, "volume": 984807.0}, {"date": "2026-03-13", "close": 31.65, "volume": 643550.0}, {"date": "2026-03-16", "close": 32.86, "volume": 773016.0}, {"date": "2026-03-17", "close": 32.98, "volume": 349146.0}, {"date": "2026-03-18", "close": 32.22, "volume": 335885.0}, {"date": "2026-03-19", "close": 32.08, "volume": 325718.0}, {"date": "2026-03-20", "close": 31.57, "volume": 638981.0}, {"date": "2026-03-23", "close": 31.61, "volume": 464560.0}, {"date": "2026-03-24", "close": 31.88, "volume": 349781.0}, {"date": "2026-03-25", "close": 32.22, "volume": 478333.0}, {"date": "2026-03-26", "close": 30.65, "volume": 277858.0}, {"date": "2026-03-27", "close": 29.96, "volume": 339927.0}, {"date": "2026-03-30", "close": 29.39, "volume": 413340.0}, {"date": "2026-03-31", "close": 30.68, "volume": 356046.0}, {"date": "2026-04-01", "close": 32.17, "volume": 455727.0}, {"date": "2026-04-02", "close": 32.51, "volume": 503498.0}, {"date": "2026-04-06", "close": 32.56, "volume": 486989.0}, {"date": "2026-04-07", "close": 31.18, "volume": 266087.0}, {"date": "2026-04-08", "close": 32.87, "volume": 563739.0}, {"date": "2026-04-09", "close": 33.4, "volume": 355238.0}, {"date": "2026-04-10", "close": 32.65, "volume": 197318.0}, {"date": "2026-04-13", "close": 32.99, "volume": 260164.0}, {"date": "2026-04-14", "close": 33.23, "volume": 265573.0}, {"date": "2026-04-15", "close": 33.09, "volume": 373724.0}, {"date": "2026-04-16", "close": 30.43, "volume": 558352.0}, {"date": "2026-04-17", "close": 31.32, "volume": 698054.0}, {"date": "2026-04-20", "close": 30.51, "volume": 389386.0}, {"date": "2026-04-21", "close": 29.45, "volume": 434958.0}, {"date": "2026-04-22", "close": 29.61, "volume": 364479.0}, {"date": "2026-04-23", "close": 29.08, "volume": 389276.0}, {"date": "2026-04-24", "close": 29.46, "volume": 454011.0}, {"date": "2026-04-27", "close": 29.41, "volume": 286347.0}, {"date": "2026-04-28", "close": 29.71, "volume": 433079.0}, {"date": "2026-04-29", "close": 27.38, "volume": 439684.0}, {"date": "2026-04-30", "close": 29.65, "volume": 475035.0}, {"date": "2026-05-01", "close": 29.85, "volume": 442575.0}, {"date": "2026-05-04", "close": 29.38, "volume": 291931.0}, {"date": "2026-05-05", "close": 29.85, "volume": 325325.0}, {"date": "2026-05-06", "close": 30.84, "volume": 328839.0}, {"date": "2026-05-07", "close": 29.91, "volume": 459351.0}, {"date": "2026-05-08", "close": 29.85, "volume": 267040.0}, {"date": "2026-05-11", "close": 31.36, "volume": 664852.0}, {"date": "2026-05-12", "close": 28.38, "volume": 1520143.0}, {"date": "2026-05-13", "close": 31.28, "volume": 937442.0}, {"date": "2026-05-14", "close": 30.49, "volume": 446182.0}, {"date": "2026-05-15", "close": 29.78, "volume": 359904.0}, {"date": "2026-05-18", "close": 29.27, "volume": 304759.0}, {"date": "2026-05-19", "close": 29.59, "volume": 271975.0}, {"date": "2026-05-20", "close": 29.12, "volume": 363636.0}, {"date": "2026-05-21", "close": 29.84, "volume": 229033.0}, {"date": "2026-05-22", "close": 30.31, "volume": 190040.0}, {"date": "2026-05-26", "close": 31.07, "volume": 249057.0}, {"date": "2026-05-27", "close": 30.7, "volume": 253467.0}, {"date": "2026-05-28", "close": 31.95, "volume": 330054.0}, {"date": "2026-05-29", "close": 31.14, "volume": 319852.0}, {"date": "2026-06-01", "close": 30.62, "volume": 250795.0}, {"date": "2026-06-02", "close": 30.2, "volume": 246532.0}, {"date": "2026-06-03", "close": 29.19, "volume": 393527.0}, {"date": "2026-06-04", "close": 30.24, "volume": 293811.0}, {"date": "2026-06-05", "close": 30.01, "volume": 322505.0}, {"date": "2026-06-08", "close": 30.17, "volume": 187136.0}, {"date": "2026-06-09", "close": 30.19, "volume": 349042.0}, {"date": "2026-06-10", "close": 29.54, "volume": 256403.0}, {"date": "2026-06-11", "close": 30.96, "volume": 238026.0}, {"date": "2026-06-12", "close": 30.45, "volume": 303169.0}, {"date": "2026-06-15", "close": 29.09, "volume": 455555.0}, {"date": "2026-06-16", "close": 28.75, "volume": 746288.0}, {"date": "2026-06-17", "close": 28.17, "volume": 795118.0}, {"date": "2026-06-18", "close": 28.25, "volume": 1450515.0}, {"date": "2026-06-22", "close": 27.56, "volume": 412325.0}, {"date": "2026-06-23", "close": 27.53, "volume": 395150.0}, {"date": "2026-06-24", "close": 28.75, "volume": 420957.0}, {"date": "2026-06-25", "close": 28.16, "volume": 450665.0}, {"date": "2026-06-26", "close": 28.02, "volume": 1076035.0}, {"date": "2026-06-29", "close": 27.36, "volume": 331109.0}, {"date": "2026-06-30", "close": 28.51, "volume": 349141.0}, {"date": "2026-07-01", "close": 28.61, "volume": 267244.0}, {"date": "2026-07-02", "close": 29.44, "volume": 289625.0}, {"date": "2026-07-06", "close": 30.28, "volume": 441948.0}, {"date": "2026-07-07", "close": 29.33, "volume": 250840.0}, {"date": "2026-07-08", "close": 28.83, "volume": 224411.0}, {"date": "2026-07-09", "close": 29.56, "volume": 303160.0}, {"date": "2026-07-10", "close": 28.95, "volume": 244236.0}, {"date": "2026-07-13", "close": 28.33, "volume": 212593.0}, {"date": "2026-07-14", "close": 28.38, "volume": 172540.0}, {"date": "2026-07-15", "close": 28.84, "volume": 194541.0}, {"date": "2026-07-16", "close": 30.18, "volume": 350347.0}, {"date": "2026-07-17", "close": 29.06, "volume": 281196.0}, {"date": "2026-07-20", "close": 29.17, "volume": 371044.0}, {"date": "2026-07-21", "close": 29.15, "volume": 260574.0}, {"date": "2026-07-22", "close": 29.9, "volume": 264570.0}, {"date": "2026-07-23", "close": 30.47, "volume": 327081.0}, {"date": "2026-07-24", "close": 30.86, "volume": 386930.0}, {"date": "2026-07-27", "close": 32.81, "volume": 472039.0}, {"date": "2026-07-28", "close": 33.4, "volume": 428531.0}, {"date": "2026-07-29", "close": 30.54, "volume": 440023.0}, {"date": "2026-07-30", "close": 30.6, "volume": 349134.0}, {"date": "2026-07-31", "close": 30.83, "volume": 377792.0}, {"date": "2026-08-03", "close": 30.85, "volume": 408062.0}, {"date": "2026-08-04", "close": 30.92, "volume": 410798.0}, {"date": "2026-08-05", "close": 31.03, "volume": 425619.0}, {"date": "2026-08-06", "close": 35.02, "volume": 1633832.0}, {"date": "2026-08-07", "close": 32.82, "volume": 472298.0}], "refreshing": true}