{"ticker": "CNM", "overview": {"cik": "1856525", "ticker": "CNM", "name": "Core & Main, Inc.", "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "sic": "5099", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001866738-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001856525-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001856525-26-000091", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001856525-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001856525-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001856525-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294978", "price_sensitive": true}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004968", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001856525-26-000081", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001856525-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001856525-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-10", "title": "Quarterly report", "accession": "0001856525-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001856525-26-000053", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004119", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004061", "price_sensitive": false}]}, "description": "Core & Main, Inc. trades as CNM on the NYSE and is registered in the United States, classified under Wholesale-Durable Goods, NEC (SIC 5099). Privy Trades holds 235 insider filings for the company, from January 2022 to July 2026. Across those, 15 insiders disclosed 2 open-market purchases totalling $195.08K against 98 sales totalling $5.61B. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 195081.478, "sell_n": 98, "sell_sum": 5605900630.5018, "net": -5605705549.0238, "insiders": 15, "first_date": "2022-01-10", "last_date": "2026-07-06"}, "metrics": {"ticker": "CNM", "has_prices": true, "as_of": "2026-08-07", "last": 46.55, "prev_close": 45.49, "change": 1.0599999999999952, "change_pct": 0.023301824576829964, "session_volume": 1421705.0, "vwap_5": 46.07256440352833, "vwap_20": 44.606091843278506, "vwap_60": 47.18966476082719, "vwap_250": 51.255992484455554, "high_52w": 59.09, "low_52w": 42.37, "avg_volume_20": 1855623.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001866738-26-000003", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Mark R. Witkowski", "who_key": "Witkowski Mark R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866738/000186673826000003/0001866738-26-000003-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25488}, {"id": "HOUSE-2026-20035408-T8", "src": "CONGRESS", "ticker": "CNM", "cik": "", "company": "Core & Main, Inc.", "company_raw": "$50,001 -\n$100,000\nF S: New\nDC Core & Main, Inc. Class A Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims CNM ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100368}, {"id": "0001856525-26-000085", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Michael G. Huebert", "who_key": "HUEBERT MICHAEL G.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56918.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "President files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000085/0001856525-26-000085-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149328}, {"id": "0001856525-26-000083", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "James D. Hope", "who_key": "Hope James D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95110.93800000001, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director buys $95K of CNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000083/0001856525-26-000083-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172368}, {"id": "0001856525-26-000071", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Robert M. Buck", "who_key": "Buck Robert M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000071/0001856525-26-000071-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191088}, {"id": "0001856525-26-000072", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Orvin T. Kimbrough", "who_key": "Kimbrough Orvin T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000072/0001856525-26-000072-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191088}, {"id": "0001856525-26-000073", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Dennis G. Gipson", "who_key": "Gipson Dennis G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000073/0001856525-26-000073-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191088}, {"id": "0001856525-26-000074", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Bhavani Amirthalingam", "who_key": "Amirthalingam Bhavani", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000074/0001856525-26-000074-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191088}, {"id": "0001856525-26-000075", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "James D. Hope", "who_key": "Hope James D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000075/0001856525-26-000075-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191088}, {"id": "0001856525-26-000076", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Kathleen M. Mazzarella", "who_key": "MAZZARELLA KATHLEEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000076/0001856525-26-000076-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191088}, {"id": "0001856525-26-000077", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "M. Susan Hardwick", "who_key": "Hardwick M Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000077/0001856525-26-000077-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191088}, {"id": "0001856525-26-000078", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Margaret Newman", "who_key": "NEWMAN MARGARET", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000078/0001856525-26-000078-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191088}, {"id": "0001856525-26-000079", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "James G. Castellano", "who_key": "Castellano James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000079/0001856525-26-000079-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191088}, {"id": "0001856525-26-000061", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Carla D. Harper", "who_key": "Harper Carla D", "role": "Senior VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26838.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000061/0001856525-26-000061-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192528}, {"id": "HOUSE-2026-20034932-T0", "src": "CONGRESS", "ticker": "CNM", "cik": "", "company": "Core & Main, Inc.", "company_raw": "ap.\nGains >\n$200?\nDC Core & Main, Inc. Class A Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads CNM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206928}, {"id": "13DG-0001422849-26-000067", "src": "13DG", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Capital World Investors takes a 6.2% passive stake in CNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000067-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248688}, {"id": "13DG-0000895421-26-000138", "src": "13DG", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Core & Main, Inc.", "who_key": "Core & Main, 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": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Core & Main, Inc. moves to a 2.7% passive stake in CNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/0000895421-26-000138-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}, {"id": "13DG-0002100119-26-000294", "src": "13DG", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Core & Main, Inc.", "who_key": "Core & Main, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Core & Main, Inc. crosses 5% of CNM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/0002100119-26-000294-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "0002060011-26-000002", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Robyn L. Bradbury", "who_key": "Bradbury Robyn L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 262724.0589, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "The money boss sells $263K of CNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000206001126000002/0002060011-26-000002-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287568}, {"id": "0001399884-26-000002", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "James D. Hope", "who_key": "Hope James D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99970.54, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "CNM lands a director's $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000139988426000002/0001399884-26-000002-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301968}, {"id": "13DG-0002012383-26-001044", "src": "13DG", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CNM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001044-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301968}, {"id": "0001856525-26-000038", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "M. Susan Hardwick", "who_key": "Hardwick M Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000038/0001856525-26-000038-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310608}, {"id": "0001856525-26-000019", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Carla D. Harper", "who_key": "Harper Carla D", "role": "Senior VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4375.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000019/0001856525-26-000019-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339408}, {"id": "0001856525-26-000020", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Michael G. Huebert", "who_key": "HUEBERT MICHAEL G.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21974.519999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "President files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000020/0001856525-26-000020-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339408}, {"id": "0001856525-26-000021", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "John Weldon Stephens", "who_key": "Stephens John Weldon", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5260.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000021/0001856525-26-000021-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339408}, {"id": "0001856525-26-000022", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Bradford A. Cowles", "who_key": "Cowles Bradford A", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29840.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "President files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000022/0001856525-26-000022-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339408}, {"id": "0001856525-26-000023", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Mark R. Witkowski", "who_key": "Witkowski Mark R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 82834.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000023/0001856525-26-000023-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339408}, {"id": "0001856525-26-000024", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Robyn L. Bradbury", "who_key": "Bradbury Robyn L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19860.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "CFO files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000024/0001856525-26-000024-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339408}, {"id": "0001856525-26-000026", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Jeffrey D. Giles", "who_key": "Giles Jeffrey D", "role": "EVP, Corporate Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000026/0001856525-26-000026-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339408}, {"id": "0001856525-26-000025", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Mark G. Whittenburg", "who_key": "Whittenburg Mark G", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16271.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider files routine paperwork on CNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000025/0001856525-26-000025-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340848}], "recent_buys": [{"id": "0001856525-26-000083", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "James D. Hope", "who_key": "Hope James D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95110.93800000001, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director buys $95K of CNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652526000083/0001856525-26-000083-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172368}, {"id": "0001399884-26-000002", "src": "INSIDERS", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "James D. Hope", "who_key": "Hope James D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99970.54, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "CNM lands a director's $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000139988426000002/0001399884-26-000002-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301968}], "institutional": [{"id": "13DG-0001422849-26-000067", "src": "13DG", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Capital World Investors takes a 6.2% passive stake in CNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000067-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248688}, {"id": "13DG-0000895421-26-000138", "src": "13DG", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Core & Main, Inc.", "who_key": "Core & Main, 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": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Core & Main, Inc. moves to a 2.7% passive stake in CNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/0000895421-26-000138-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}, {"id": "13DG-0002100119-26-000294", "src": "13DG", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "Core & Main, Inc.", "who_key": "Core & Main, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Core & Main, Inc. crosses 5% of CNM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/0002100119-26-000294-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0002012383-26-001044", "src": "13DG", "ticker": "CNM", "cik": "1856525", "company": "Core & Main, Inc.", "company_raw": "Core & Main, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CNM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001044-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301968}], "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": "Core & Main, Inc. Class A Common Stock", "new_value": "Core & Main, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001856525", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001856525", "applied": 1, "detected_at": "2026-09-11T07:45:11.106343"}]}, "key_people": [{"who": "CD&R Investment Associates X, Ltd.", "who_key": "CD&R Investment Associates X, Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5463518476.648, "net": -5463518476.648, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 938876797.775, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919124002241/0001209191-24-002241-index.htm"}, {"action": "SELL", "amount": 864398751.3599999, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919124001481/0001209191-24-001481-index.htm"}, {"action": "SELL", "amount": 724153373.12, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123058049/0001209191-23-058049-index.htm"}, {"action": "SELL", "amount": 86754000.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123055337/0001209191-23-055337-index.htm"}, {"action": "SELL", "amount": 673507160.32, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123054844/0001209191-23-054844-index.htm"}, {"action": "SELL", "amount": 612962997.92, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123049945/0001209191-23-049945-index.htm"}, {"action": "SELL", "amount": 483202415.52, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123036330/0001209191-23-036330-index.htm"}, {"action": "SELL", "amount": 318468980.633, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123024364/0001209191-23-024364-index.htm"}, {"action": "SELL", "amount": 258874000.0, "date": "2022-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919122050942/0001209191-22-050942-index.htm"}, {"action": "SELL", "amount": 502320000.0, "date": "2022-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919122003106/0001209191-22-003106-index.htm"}], "latest": {"action": "SELL", "amount": 938876797.775, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919124002241/0001209191-24-002241-index.htm"}}, {"who": "Stephen O. LeClair", "who_key": "LeClair Stephen O", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 34594358.280999996, "net": -34594358.280999996, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7767601.406399999, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000145/0001856525-25-000145-index.htm"}, {"action": "SELL", "amount": 10976180.0, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652524000123/0001856525-24-000123-index.htm"}, {"action": "SELL", "amount": 6621300.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000095017024015555/0000950170-24-015555-index.htm"}, {"action": "SELL", "amount": 6098520.0, "date": "2024-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919124001676/0001209191-24-001676-index.htm"}, {"action": "SELL", "amount": 1150911.9616, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123035575/0001209191-23-035575-index.htm"}, {"action": "SELL", "amount": 996472.0, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123024563/0001209191-23-024563-index.htm"}, {"action": "SELL", "amount": 983372.9130000002, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919122046790/0001209191-22-046790-index.htm"}], "latest": {"action": "SELL", "amount": 7767601.406399999, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000145/0001856525-25-000145-index.htm"}}, {"who": "Mark R. Witkowski", "who_key": "Witkowski Mark R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 22175904.7471, "net": -22175904.7471, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6408210.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000162/0001856525-25-000162-index.htm"}, {"action": "SELL", "amount": 6126387.7471, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000151/0001856525-25-000151-index.htm"}, {"action": "SELL", "amount": 2975005.0, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652524000057/0001856525-24-000057-index.htm"}, {"action": "SELL", "amount": 2925730.0, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652524000042/0001856525-24-000042-index.htm"}, {"action": "SELL", "amount": 1360480.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123055812/0001209191-23-055812-index.htm"}, {"action": "SELL", "amount": 642022.0, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123055053/0001209191-23-055053-index.htm"}, {"action": "SELL", "amount": 600330.0, "date": "2023-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123052357/0001209191-23-052357-index.htm"}, {"action": "SELL", "amount": 1137740.0, "date": "2023-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123050699/0001209191-23-050699-index.htm"}], "latest": {"action": "SELL", "amount": 6408210.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000162/0001856525-25-000162-index.htm"}}, {"who": "Laura K. Schneider", "who_key": "Schneider Laura K", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17700287.4573, "net": -17700287.4573, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2570293.4855, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000110/0001856525-25-000110-index.htm"}, {"action": "SELL", "amount": 4414420.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000095017024015500/0000950170-24-015500-index.htm"}, {"action": "SELL", "amount": 4062610.0, "date": "2024-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919124001677/0001209191-24-001677-index.htm"}, {"action": "SELL", "amount": 1498387.5616000001, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123040230/0001209191-23-040230-index.htm"}, {"action": "SELL", "amount": 1413845.0, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123035576/0001209191-23-035576-index.htm"}, {"action": "SELL", "amount": 847899.9900000001, "date": "2023-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123026352/0001209191-23-026352-index.htm"}, {"action": "SELL", "amount": 452601.7501, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123025747/0001209191-23-025747-index.htm"}, {"action": "SELL", "amount": 1604181.3639999998, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123016938/0001209191-23-016938-index.htm"}, {"action": "SELL", "amount": 836048.3061, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919122047907/0001209191-22-047907-index.htm"}], "latest": {"action": "SELL", "amount": 2570293.4855, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000110/0001856525-25-000110-index.htm"}}, {"who": "Mark G. Whittenburg", "who_key": "Whittenburg Mark G", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 16905747.6714, "net": -16905747.6714, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3001255.0900000003, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000119/0001856525-25-000119-index.htm"}, {"action": "SELL", "amount": 2756793.1414, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000022/0001856525-25-000022-index.htm"}, {"action": "SELL", "amount": 2524500.0, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000009/0001856525-25-000009-index.htm"}, {"action": "SELL", "amount": 2704170.0, "date": "2024-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652524000046/0001856525-24-000046-index.htm"}, {"action": "SELL", "amount": 2895605.0, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652524000040/0001856525-24-000040-index.htm"}, {"action": "SELL", "amount": 781831.8219999999, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123024565/0001209191-23-024565-index.htm"}, {"action": "SELL", "amount": 749364.06, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123016939/0001209191-23-016939-index.htm"}, {"action": "SELL", "amount": 571158.8203, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123013925/0001209191-23-013925-index.htm"}, {"action": "SELL", "amount": 147806.2461, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123011885/0001209191-23-011885-index.htm"}, {"action": "SELL", "amount": 488892.5116, "date": "2022-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919122049780/0001209191-22-049780-index.htm"}, {"action": "SELL", "amount": 284370.98, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919122046791/0001209191-22-046791-index.htm"}], "latest": {"action": "SELL", "amount": 3001255.0900000003, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000119/0001856525-25-000119-index.htm"}}, {"who": "Bradford A. Cowles", "who_key": "Cowles Bradford A", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11412416.2335, "net": -11412416.2335, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1362082.5, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000024/0001856525-25-000024-index.htm"}, {"action": "SELL", "amount": 1307085.0, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000007/0001856525-25-000007-index.htm"}, {"action": "SELL", "amount": 2753280.0, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652524000125/0001856525-24-000125-index.htm"}, {"action": "SELL", "amount": 1676447.5, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123055624/0001209191-23-055624-index.htm"}, {"action": "SELL", "amount": 1596780.0, "date": "2023-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123052908/0001209191-23-052908-index.htm"}, {"action": "SELL", "amount": 699341.0776000001, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123035574/0001209191-23-035574-index.htm"}, {"action": "SELL", "amount": 682725.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123031609/0001209191-23-031609-index.htm"}, {"action": "SELL", "amount": 952016.0359, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123027202/0001209191-23-027202-index.htm"}, {"action": "SELL", "amount": 382659.12, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123025743/0001209191-23-025743-index.htm"}], "latest": {"action": "SELL", "amount": 1362082.5, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000024/0001856525-25-000024-index.htm"}}, {"who": "John Weldon Stephens", "who_key": "Stephens John Weldon", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10717154.9529, "net": -10717154.9529, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2225370.5864, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000096/0001856525-25-000096-index.htm"}, {"action": "SELL", "amount": 2118460.092, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000090/0001856525-25-000090-index.htm"}, {"action": "SELL", "amount": 524128.0336, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652524000048/0001856525-24-000048-index.htm"}, {"action": "SELL", "amount": 298429.3409, "date": "2024-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652524000045/0001856525-24-000045-index.htm"}, {"action": "SELL", "amount": 868705.5, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652524000039/0001856525-24-000039-index.htm"}, {"action": "SELL", "amount": 2195873.61, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652524000015/0001856525-24-000015-index.htm"}, {"action": "SELL", "amount": 55020.02, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652524000013/0001856525-24-000013-index.htm"}, {"action": "SELL", "amount": 666251.6, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123057534/0001209191-23-057534-index.htm"}, {"action": "SELL", "amount": 419529.99999999994, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123055808/0001209191-23-055808-index.htm"}, {"action": "SELL", "amount": 387982.42, "date": "2023-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123052747/0001209191-23-052747-index.htm"}, {"action": "SELL", "amount": 331618.75, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123027504/0001209191-23-027504-index.htm"}, {"action": "SELL", "amount": 625785.0, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123024564/0001209191-23-024564-index.htm"}], "latest": {"action": "SELL", "amount": 2225370.5864, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000096/0001856525-25-000096-index.htm"}}, {"who": "John R. Schaller", "who_key": "Schaller John R", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9149721.8552, "net": -9149721.8552, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 538670.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000108/0001856525-25-000108-index.htm"}, {"action": "SELL", "amount": 868140.0, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000056/0001856525-25-000056-index.htm"}, {"action": "SELL", "amount": 1023859.76, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000038/0001856525-25-000038-index.htm"}, {"action": "SELL", "amount": 3057062.0952, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000008/0001856525-25-000008-index.htm"}, {"action": "SELL", "amount": 2049420.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919124001876/0001209191-24-001876-index.htm"}, {"action": "SELL", "amount": 813677.5, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123047872/0001209191-23-047872-index.htm"}, {"action": "SELL", "amount": 798892.5, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000120919123042506/0001209191-23-042506-index.htm"}], "latest": {"action": "SELL", "amount": 538670.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856525/000185652525000108/0001856525-25-000108-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -100001.0}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001866738-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001856525-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001856525-26-000091", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001856525-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001856525-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001856525-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294978", "price_sensitive": true}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004968", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001856525-26-000081", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001856525-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001856525-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001856525-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-10", "title": "Quarterly report", "accession": "0001856525-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001856525-26-000053", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004119", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004061", "price_sensitive": false}], "performance": {"ticker": "CNM", "has_prices": true, "summary": {"n": 7, "avg": -0.07800649177664708, "win_rate": 0.2857142857142857, "best": 0.025330396475770893, "worst": -0.189448023681003, "as_of": "2026-08-07"}, "buys": [{"who": "Hope James D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95110.93800000001, "date": "2026-07-06", "score": 42.0, "ref_price": 45.98, "return": 0.01239669421487604}, {"who": "Hope James D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99970.54, "date": "2026-04-07", "score": 45.0, "ref_price": 50.41, "return": -0.07657210870858956}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 52.31, "return": -0.1101127891416556}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 49.45, "return": -0.058645096056622964}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 57.43, "return": -0.189448023681003}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 45.4, "return": 0.025330396475770893}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-08", "score": 0.0, "ref_price": 54.7, "return": -0.1489945155393054}]}, "price_series": [{"date": "2021-07-23", "close": 23.7, "volume": 10130420.0}, {"date": "2021-07-26", "close": 22.75, "volume": 1659732.0}, {"date": "2021-07-27", "close": 23.3, "volume": 1036880.0}, {"date": "2021-07-28", "close": 25.16, "volume": 1606225.0}, {"date": "2021-07-29", "close": 26.94, "volume": 4005062.0}, {"date": "2021-07-30", "close": 26.5, "volume": 422563.0}, {"date": "2021-08-02", "close": 26.49, "volume": 878432.0}, {"date": "2021-08-03", "close": 26.56, "volume": 394976.0}, {"date": "2021-08-04", "close": 25.33, "volume": 712645.0}, {"date": "2021-08-05", "close": 25.21, "volume": 625875.0}, {"date": "2021-08-06", "close": 24.37, "volume": 263537.0}, {"date": "2021-08-09", "close": 25.44, "volume": 751965.0}, {"date": "2021-08-10", "close": 26.12, "volume": 467017.0}, {"date": "2021-08-11", "close": 26.22, "volume": 433775.0}, {"date": "2021-08-12", "close": 27.4, "volume": 404042.0}, {"date": "2021-08-13", "close": 27.76, "volume": 291061.0}, {"date": "2021-08-16", "close": 27.53, "volume": 332369.0}, {"date": "2021-08-17", "close": 26.15, "volume": 791307.0}, {"date": "2021-08-18", "close": 27.25, "volume": 386929.0}, {"date": "2021-08-19", "close": 26.87, "volume": 314431.0}, {"date": "2021-08-20", "close": 26.92, "volume": 184361.0}, {"date": "2021-08-23", "close": 29.12, "volume": 762192.0}, {"date": "2021-08-24", "close": 28.25, "volume": 401063.0}, {"date": "2021-08-25", "close": 27.9, "volume": 281258.0}, {"date": "2021-08-26", "close": 28.16, "volume": 465685.0}, {"date": "2021-08-27", "close": 27.55, "volume": 524295.0}, {"date": "2021-08-30", "close": 26.82, "volume": 539310.0}, {"date": "2021-08-31", "close": 27.43, "volume": 403053.0}, {"date": "2021-09-01", "close": 27.93, "volume": 414259.0}, {"date": "2021-09-02", "close": 30.1, "volume": 643191.0}, {"date": "2021-09-03", "close": 27.78, "volume": 281096.0}, {"date": "2021-09-07", "close": 27.02, "volume": 532338.0}, {"date": "2021-09-08", "close": 26.01, "volume": 242612.0}, {"date": "2021-09-09", "close": 27.2, "volume": 463255.0}, {"date": "2021-09-10", "close": 27.4, "volume": 1064447.0}, {"date": "2021-09-13", "close": 26.79, "volume": 441278.0}, {"date": "2021-09-14", "close": 27.04, "volume": 1195866.0}, {"date": "2021-09-15", "close": 27.78, "volume": 713282.0}, {"date": "2021-09-16", "close": 27.39, "volume": 559913.0}, {"date": "2021-09-17", "close": 25.79, "volume": 4327303.0}, {"date": "2021-09-20", "close": 25.18, "volume": 412236.0}, {"date": "2021-09-21", "close": 26.76, "volume": 570239.0}, {"date": "2021-09-22", "close": 25.89, "volume": 524154.0}, {"date": "2021-09-23", "close": 27.02, "volume": 1236052.0}, {"date": "2021-09-24", "close": 27.03, "volume": 389304.0}, {"date": "2021-09-27", "close": 26.8, "volume": 164413.0}, {"date": "2021-09-28", "close": 25.77, "volume": 147758.0}, {"date": "2021-09-29", "close": 25.89, "volume": 161459.0}, {"date": "2021-09-30", "close": 26.21, "volume": 403936.0}, {"date": "2021-10-01", "close": 27.84, "volume": 504062.0}, {"date": "2021-10-04", "close": 26.9, "volume": 351264.0}, {"date": "2021-10-05", "close": 27.12, "volume": 306165.0}, {"date": "2021-10-06", "close": 26.56, "volume": 616034.0}, {"date": "2021-10-07", "close": 26.31, "volume": 172510.0}, {"date": "2021-10-08", "close": 25.09, "volume": 143747.0}, {"date": "2021-10-11", "close": 25.24, "volume": 173004.0}, {"date": "2021-10-12", "close": 25.44, "volume": 114710.0}, {"date": "2021-10-13", "close": 25.36, "volume": 183450.0}, {"date": "2021-10-14", "close": 25.42, "volume": 187648.0}, {"date": "2021-10-15", "close": 25.31, "volume": 163163.0}, {"date": "2021-10-18", "close": 24.57, "volume": 153914.0}, {"date": "2021-10-19", "close": 24.3, "volume": 392534.0}, {"date": "2021-10-20", "close": 24.52, "volume": 274633.0}, {"date": "2021-10-21", "close": 25.1, "volume": 213724.0}, {"date": "2021-10-22", "close": 24.54, "volume": 135617.0}, {"date": "2021-10-25", "close": 25.41, "volume": 162702.0}, {"date": "2021-10-26", "close": 25.56, "volume": 158676.0}, {"date": "2021-10-27", "close": 25.66, "volume": 176020.0}, {"date": "2021-10-28", "close": 26.69, "volume": 129129.0}, {"date": "2021-10-29", "close": 27.36, "volume": 215819.0}, {"date": "2021-11-01", "close": 27.76, "volume": 328777.0}, {"date": "2021-11-02", "close": 28.53, "volume": 196259.0}, {"date": "2021-11-03", "close": 27.32, "volume": 99336.0}, {"date": "2021-11-04", "close": 27.43, "volume": 77353.0}, {"date": "2021-11-05", "close": 27.11, "volume": 69261.0}, {"date": "2021-11-08", "close": 28.51, "volume": 207816.0}, {"date": "2021-11-09", "close": 28.92, "volume": 101516.0}, {"date": "2021-11-10", "close": 29.92, "volume": 238246.0}, {"date": "2021-11-11", "close": 29.21, "volume": 130344.0}, {"date": "2021-11-12", "close": 29.72, "volume": 209655.0}, {"date": "2021-11-15", "close": 30.89, "volume": 521792.0}, {"date": "2021-11-16", "close": 29.87, "volume": 439921.0}, {"date": "2021-11-17", "close": 29.06, "volume": 151764.0}, {"date": "2021-11-18", "close": 29.06, "volume": 341491.0}, {"date": "2021-11-19", "close": 29.63, "volume": 105803.0}, {"date": "2021-11-22", "close": 28.97, "volume": 257865.0}, {"date": "2021-11-23", "close": 28.18, "volume": 248212.0}, {"date": "2021-11-24", "close": 28.94, "volume": 293299.0}, {"date": "2021-11-26", "close": 29.0, "volume": 94453.0}, {"date": "2021-11-29", "close": 28.09, "volume": 234518.0}, {"date": "2021-11-30", "close": 26.63, "volume": 1242451.0}, {"date": "2021-12-01", "close": 25.99, "volume": 147406.0}, {"date": "2021-12-02", "close": 26.53, "volume": 263271.0}, {"date": "2021-12-03", "close": 26.54, "volume": 127213.0}, {"date": "2021-12-06", "close": 26.09, "volume": 333575.0}, {"date": "2021-12-07", "close": 28.52, "volume": 769980.0}, {"date": "2021-12-08", "close": 28.05, "volume": 489960.0}, {"date": "2021-12-09", "close": 27.62, "volume": 267021.0}, {"date": "2021-12-10", "close": 26.38, "volume": 319298.0}, {"date": "2021-12-13", "close": 26.39, "volume": 230077.0}, {"date": "2021-12-14", "close": 26.66, "volume": 242695.0}, {"date": "2021-12-15", "close": 26.84, "volume": 423934.0}, {"date": "2021-12-16", "close": 26.89, "volume": 408176.0}, {"date": "2021-12-17", "close": 26.28, "volume": 820688.0}, {"date": "2021-12-20", "close": 25.89, "volume": 765384.0}, {"date": "2021-12-21", "close": 27.04, "volume": 539984.0}, {"date": "2021-12-22", "close": 28.4, "volume": 606846.0}, {"date": "2021-12-23", "close": 29.51, "volume": 545613.0}, {"date": "2021-12-27", "close": 29.95, "volume": 892241.0}, {"date": "2021-12-28", "close": 29.86, "volume": 562469.0}, {"date": "2021-12-29", "close": 31.5, "volume": 919439.0}, {"date": "2021-12-30", "close": 30.75, "volume": 743419.0}, {"date": "2021-12-31", "close": 30.34, "volume": 194404.0}, {"date": "2022-01-03", "close": 30.78, "volume": 624524.0}, {"date": "2022-01-04", "close": 27.32, "volume": 2114875.0}, {"date": "2022-01-05", "close": 26.77, "volume": 2060611.0}, {"date": "2022-01-06", "close": 25.35, "volume": 10670080.0}, {"date": "2022-01-07", "close": 25.45, "volume": 5237165.0}, {"date": "2022-01-10", "close": 24.75, "volume": 4675743.0}, {"date": "2022-01-11", "close": 24.89, "volume": 1744136.0}, {"date": "2022-01-12", "close": 25.5, "volume": 2454155.0}, {"date": "2022-01-13", "close": 24.36, "volume": 1944735.0}, {"date": "2022-01-14", "close": 24.45, "volume": 1296898.0}, {"date": "2022-01-18", "close": 24.54, "volume": 1157542.0}, {"date": "2022-01-19", "close": 24.99, "volume": 1268834.0}, {"date": "2022-01-20", "close": 24.71, "volume": 1054364.0}, {"date": "2022-01-21", "close": 23.89, "volume": 1155949.0}, {"date": "2022-01-24", "close": 24.07, "volume": 2372316.0}, {"date": "2022-01-25", "close": 24.1, "volume": 1203476.0}, {"date": "2022-01-26", "close": 23.7, "volume": 839101.0}, {"date": "2022-01-27", "close": 22.9, "volume": 1170743.0}, {"date": "2022-01-28", "close": 23.45, "volume": 1044867.0}, {"date": "2022-01-31", "close": 24.05, "volume": 1154088.0}, {"date": "2022-02-01", "close": 24.46, "volume": 1470711.0}, {"date": "2022-02-02", "close": 24.48, "volume": 740987.0}, {"date": "2022-02-03", "close": 23.64, "volume": 756464.0}, {"date": "2022-02-04", "close": 23.27, "volume": 768199.0}, {"date": "2022-02-07", "close": 23.27, "volume": 503204.0}, {"date": "2022-02-08", "close": 23.73, "volume": 444735.0}, {"date": "2022-02-09", "close": 24.05, "volume": 315672.0}, {"date": "2022-02-10", "close": 23.28, "volume": 723982.0}, {"date": "2022-02-11", "close": 22.38, "volume": 646046.0}, {"date": "2022-02-14", "close": 22.04, "volume": 648416.0}, {"date": "2022-02-15", "close": 23.06, "volume": 814252.0}, {"date": "2022-02-16", "close": 23.61, "volume": 482817.0}, {"date": "2022-02-17", "close": 21.99, "volume": 1458545.0}, {"date": "2022-02-18", "close": 21.47, "volume": 537462.0}, {"date": "2022-02-22", "close": 21.53, "volume": 672971.0}, {"date": "2022-02-23", "close": 20.77, "volume": 732519.0}, {"date": "2022-02-24", "close": 21.59, "volume": 943838.0}, {"date": "2022-02-25", "close": 22.27, "volume": 594230.0}, {"date": "2022-02-28", "close": 22.48, "volume": 1354893.0}, {"date": "2022-03-01", "close": 21.28, "volume": 925947.0}, {"date": "2022-03-02", "close": 22.2, "volume": 595919.0}, {"date": "2022-03-03", "close": 22.01, "volume": 727510.0}, {"date": "2022-03-04", "close": 21.45, "volume": 659689.0}, {"date": "2022-03-07", "close": 20.41, "volume": 797395.0}, {"date": "2022-03-08", "close": 21.0, "volume": 538025.0}, {"date": "2022-03-09", "close": 21.75, "volume": 650159.0}, {"date": "2022-03-10", "close": 21.45, "volume": 706078.0}, {"date": "2022-03-11", "close": 20.81, "volume": 755708.0}, {"date": "2022-03-14", "close": 21.78, "volume": 1138278.0}, {"date": "2022-03-15", "close": 22.31, "volume": 620986.0}, {"date": "2022-03-16", "close": 23.5, "volume": 1165020.0}, {"date": "2022-03-17", "close": 24.22, "volume": 896869.0}, {"date": "2022-03-18", "close": 24.94, "volume": 2910047.0}, {"date": "2022-03-21", "close": 24.01, "volume": 612216.0}, {"date": "2022-03-22", "close": 24.27, "volume": 435759.0}, {"date": "2022-03-23", "close": 23.49, "volume": 551005.0}, {"date": "2022-03-24", "close": 23.46, "volume": 222131.0}, {"date": "2022-03-25", "close": 23.83, "volume": 494217.0}, {"date": "2022-03-28", "close": 24.04, "volume": 705832.0}, {"date": "2022-03-29", "close": 24.22, "volume": 726640.0}, {"date": "2022-03-30", "close": 24.56, "volume": 1503031.0}, {"date": "2022-03-31", "close": 24.19, "volume": 775911.0}, {"date": "2022-04-01", "close": 24.96, "volume": 766026.0}, {"date": "2022-04-04", "close": 24.79, "volume": 735203.0}, {"date": "2022-04-05", "close": 24.16, "volume": 758754.0}, {"date": "2022-04-06", "close": 23.4, "volume": 522796.0}, {"date": "2022-04-07", "close": 23.26, "volume": 275576.0}, {"date": "2022-04-08", "close": 23.17, "volume": 319827.0}, {"date": "2022-04-11", "close": 22.84, "volume": 376184.0}, {"date": "2022-04-12", "close": 23.03, "volume": 231238.0}, {"date": "2022-04-13", "close": 23.5, "volume": 240119.0}, {"date": "2022-04-14", "close": 23.62, "volume": 338797.0}, {"date": "2022-04-18", "close": 23.09, "volume": 432580.0}, {"date": "2022-04-19", "close": 24.34, "volume": 319535.0}, {"date": "2022-04-20", "close": 24.71, "volume": 202662.0}, {"date": "2022-04-21", "close": 24.94, "volume": 611082.0}, {"date": "2022-04-22", "close": 24.41, "volume": 502113.0}, {"date": "2022-04-25", "close": 24.61, "volume": 553541.0}, {"date": "2022-04-26", "close": 24.38, "volume": 339359.0}, {"date": "2022-04-27", "close": 23.79, "volume": 1041499.0}, {"date": "2022-04-28", "close": 24.46, "volume": 399333.0}, {"date": "2022-04-29", "close": 23.76, "volume": 512606.0}, {"date": "2022-05-02", "close": 23.83, "volume": 452081.0}, {"date": "2022-05-03", "close": 23.95, "volume": 463368.0}, {"date": "2022-05-04", "close": 24.25, "volume": 474003.0}, {"date": "2022-05-05", "close": 23.72, "volume": 403353.0}, {"date": "2022-05-06", "close": 23.48, "volume": 316359.0}, {"date": "2022-05-09", "close": 22.61, "volume": 409917.0}, {"date": "2022-05-10", "close": 21.93, "volume": 453850.0}, {"date": "2022-05-11", "close": 21.04, "volume": 460384.0}, {"date": "2022-05-12", "close": 21.3, "volume": 568022.0}, {"date": "2022-05-13", "close": 22.7, "volume": 761048.0}, {"date": "2022-05-16", "close": 21.7, "volume": 414474.0}, {"date": "2022-05-17", "close": 22.1, "volume": 609622.0}, {"date": "2022-05-18", "close": 21.22, "volume": 258101.0}, {"date": "2022-05-19", "close": 21.75, "volume": 310236.0}, {"date": "2022-05-20", "close": 23.4, "volume": 1093794.0}, {"date": "2022-05-23", "close": 23.26, "volume": 495277.0}, {"date": "2022-05-24", "close": 22.92, "volume": 313505.0}, {"date": "2022-05-25", "close": 23.53, "volume": 637164.0}, {"date": "2022-05-26", "close": 24.5, "volume": 625610.0}, {"date": "2022-05-27", "close": 25.26, "volume": 580917.0}, {"date": "2022-05-31", "close": 23.6, "volume": 1141245.0}, {"date": "2022-06-01", "close": 23.91, "volume": 657061.0}, {"date": "2022-06-02", "close": 24.14, "volume": 320208.0}, {"date": "2022-06-03", "close": 24.44, "volume": 359762.0}, {"date": "2022-06-06", "close": 24.68, "volume": 466969.0}, {"date": "2022-06-07", "close": 24.47, "volume": 410555.0}, {"date": "2022-06-08", "close": 24.08, "volume": 299257.0}, {"date": "2022-06-09", "close": 23.62, "volume": 205347.0}, {"date": "2022-06-10", "close": 22.4, "volume": 390151.0}, {"date": "2022-06-13", "close": 21.63, "volume": 1441181.0}, {"date": "2022-06-14", "close": 22.29, "volume": 1149221.0}, {"date": "2022-06-15", "close": 22.44, "volume": 742451.0}, {"date": "2022-06-16", "close": 20.77, "volume": 693215.0}, {"date": "2022-06-17", "close": 20.71, "volume": 882487.0}, {"date": "2022-06-21", "close": 21.82, "volume": 737232.0}, {"date": "2022-06-22", "close": 21.16, "volume": 568091.0}, {"date": "2022-06-23", "close": 21.09, "volume": 570520.0}, {"date": "2022-06-24", "close": 22.22, "volume": 699584.0}, {"date": "2022-06-27", "close": 22.12, "volume": 600453.0}, {"date": "2022-06-28", "close": 22.22, "volume": 365539.0}, {"date": "2022-06-29", "close": 21.95, "volume": 322621.0}, {"date": "2022-06-30", "close": 22.3, "volume": 641557.0}, {"date": "2022-07-01", "close": 22.1, "volume": 414285.0}, {"date": "2022-07-05", "close": 22.16, "volume": 485624.0}, {"date": "2022-07-06", "close": 22.06, "volume": 735801.0}, {"date": "2022-07-07", "close": 22.54, "volume": 232776.0}, {"date": "2022-07-08", "close": 22.83, "volume": 229438.0}, {"date": "2022-07-11", "close": 22.63, "volume": 176349.0}, {"date": "2022-07-12", "close": 21.66, "volume": 366464.0}, {"date": "2022-07-13", "close": 21.49, "volume": 258789.0}, {"date": "2022-07-14", "close": 21.19, "volume": 211981.0}, {"date": "2022-07-15", "close": 21.5, "volume": 428829.0}, {"date": "2022-07-18", "close": 21.39, "volume": 407484.0}, {"date": "2022-07-19", "close": 22.25, "volume": 269503.0}, {"date": "2022-07-20", "close": 22.5, "volume": 409754.0}, {"date": "2022-07-21", "close": 22.54, "volume": 543291.0}, {"date": "2022-07-22", "close": 22.59, "volume": 305531.0}, {"date": "2022-07-25", "close": 22.43, "volume": 294274.0}, {"date": "2022-07-26", "close": 22.25, "volume": 226461.0}, {"date": "2022-07-27", "close": 22.59, "volume": 435603.0}, {"date": "2022-07-28", "close": 23.45, "volume": 286443.0}, {"date": "2022-07-29", "close": 24.14, "volume": 356528.0}, {"date": "2022-08-01", "close": 24.07, "volume": 317055.0}, {"date": "2022-08-02", "close": 23.99, "volume": 128636.0}, {"date": "2022-08-03", "close": 23.77, "volume": 355779.0}, {"date": "2022-08-04", "close": 23.87, "volume": 257089.0}, {"date": "2022-08-05", "close": 23.65, "volume": 179420.0}, {"date": "2022-08-08", "close": 23.78, "volume": 312492.0}, {"date": "2022-08-09", "close": 23.29, "volume": 244279.0}, {"date": "2022-08-10", "close": 23.75, "volume": 255825.0}, {"date": "2022-08-11", "close": 24.32, "volume": 338669.0}, {"date": "2022-08-12", "close": 24.61, "volume": 144900.0}, {"date": "2022-08-15", "close": 24.71, "volume": 209208.0}, {"date": "2022-08-16", "close": 24.56, "volume": 363322.0}, {"date": "2022-08-17", "close": 24.22, "volume": 222706.0}, {"date": "2022-08-18", "close": 24.76, "volume": 494338.0}, {"date": "2022-08-19", "close": 24.56, "volume": 255188.0}, {"date": "2022-08-22", "close": 24.45, "volume": 325722.0}, {"date": "2022-08-23", "close": 24.22, "volume": 312831.0}, {"date": "2022-08-24", "close": 24.64, "volume": 231694.0}, {"date": "2022-08-25", "close": 25.08, "volume": 332084.0}, {"date": "2022-08-26", "close": 24.66, "volume": 438700.0}, {"date": "2022-08-29", "close": 24.17, "volume": 187407.0}, {"date": "2022-08-30", "close": 23.91, "volume": 239562.0}, {"date": "2022-08-31", "close": 23.57, "volume": 247211.0}, {"date": "2022-09-01", "close": 23.29, "volume": 332317.0}, {"date": "2022-09-02", "close": 23.24, "volume": 179430.0}, {"date": "2022-09-06", "close": 23.42, "volume": 338466.0}, {"date": "2022-09-07", "close": 24.14, "volume": 302718.0}, {"date": "2022-09-08", "close": 24.54, "volume": 237604.0}, {"date": "2022-09-09", "close": 24.27, "volume": 1271250.0}, {"date": "2022-09-12", "close": 24.5, "volume": 1020280.0}, {"date": "2022-09-13", "close": 25.11, "volume": 2598370.0}, {"date": "2022-09-14", "close": 24.74, "volume": 1160215.0}, {"date": "2022-09-15", "close": 25.01, "volume": 1003096.0}, {"date": "2022-09-16", "close": 23.28, "volume": 4335254.0}, {"date": "2022-09-19", "close": 23.83, "volume": 2147091.0}, {"date": "2022-09-20", "close": 23.36, "volume": 2209852.0}, {"date": "2022-09-21", "close": 22.77, "volume": 2019280.0}, {"date": "2022-09-22", "close": 22.26, "volume": 947227.0}, {"date": "2022-09-23", "close": 22.14, "volume": 1802261.0}, {"date": "2022-09-26", "close": 22.16, "volume": 581971.0}, {"date": "2022-09-27", "close": 22.04, "volume": 652791.0}, {"date": "2022-09-28", "close": 23.09, "volume": 695003.0}, {"date": "2022-09-29", "close": 22.71, "volume": 504405.0}, {"date": "2022-09-30", "close": 22.74, "volume": 842703.0}, {"date": "2022-10-03", "close": 23.08, "volume": 845415.0}, {"date": "2022-10-04", "close": 23.7, "volume": 795509.0}, {"date": "2022-10-05", "close": 23.91, "volume": 778647.0}, {"date": "2022-10-06", "close": 23.65, "volume": 1120590.0}, {"date": "2022-10-07", "close": 22.96, "volume": 917481.0}, {"date": "2022-10-10", "close": 22.69, "volume": 758288.0}, {"date": "2022-10-11", "close": 22.83, "volume": 554380.0}, {"date": "2022-10-12", "close": 22.72, "volume": 403763.0}, {"date": "2022-10-13", "close": 22.85, "volume": 561528.0}, {"date": "2022-10-14", "close": 22.66, "volume": 829441.0}, {"date": "2022-10-17", "close": 23.35, "volume": 1058094.0}, {"date": "2022-10-18", "close": 23.1, "volume": 1019005.0}, {"date": "2022-10-19", "close": 22.14, "volume": 677474.0}, {"date": "2022-10-20", "close": 21.08, "volume": 808835.0}, {"date": "2022-10-21", "close": 21.58, "volume": 1848359.0}, {"date": "2022-10-24", "close": 22.54, "volume": 414253.0}, {"date": "2022-10-25", "close": 23.04, "volume": 373828.0}, {"date": "2022-10-26", "close": 22.95, "volume": 497833.0}, {"date": "2022-10-27", "close": 22.98, "volume": 355586.0}, {"date": "2022-10-28", "close": 23.56, "volume": 567419.0}, {"date": "2022-10-31", "close": 23.58, "volume": 488449.0}, {"date": "2022-11-01", "close": 23.0, "volume": 831237.0}, {"date": "2022-11-02", "close": 22.02, "volume": 682500.0}, {"date": "2022-11-03", "close": 21.06, "volume": 1073308.0}, {"date": "2022-11-04", "close": 19.99, "volume": 1108183.0}, {"date": "2022-11-07", "close": 20.2, "volume": 1174867.0}, {"date": "2022-11-08", "close": 20.9, "volume": 677657.0}, {"date": "2022-11-09", "close": 20.45, "volume": 590064.0}, {"date": "2022-11-10", "close": 21.24, "volume": 898180.0}, {"date": "2022-11-11", "close": 21.47, "volume": 722480.0}, {"date": "2022-11-14", "close": 20.97, "volume": 467841.0}, {"date": "2022-11-15", "close": 21.52, "volume": 454383.0}, {"date": "2022-11-16", "close": 21.19, "volume": 736684.0}, {"date": "2022-11-17", "close": 20.52, "volume": 389245.0}, {"date": "2022-11-18", "close": 21.28, "volume": 735171.0}, {"date": "2022-11-21", "close": 20.92, "volume": 728685.0}, {"date": "2022-11-22", "close": 21.72, "volume": 577113.0}, {"date": "2022-11-23", "close": 21.34, "volume": 445879.0}, {"date": "2022-11-25", "close": 21.21, "volume": 367930.0}, {"date": "2022-11-28", "close": 20.62, "volume": 472320.0}, {"date": "2022-11-29", "close": 20.5, "volume": 779782.0}, {"date": "2022-11-30", "close": 20.8, "volume": 904238.0}, {"date": "2022-12-01", "close": 20.7, "volume": 927424.0}, {"date": "2022-12-02", "close": 20.61, "volume": 1188988.0}, {"date": "2022-12-05", "close": 20.11, "volume": 582950.0}, {"date": "2022-12-06", "close": 20.81, "volume": 869497.0}, {"date": "2022-12-07", "close": 20.68, "volume": 653608.0}, {"date": "2022-12-08", "close": 20.74, "volume": 489834.0}, {"date": "2022-12-09", "close": 20.68, "volume": 568477.0}, {"date": "2022-12-12", "close": 20.59, "volume": 1538386.0}, {"date": "2022-12-13", "close": 20.92, "volume": 2318376.0}, {"date": "2022-12-14", "close": 19.87, "volume": 1670412.0}, {"date": "2022-12-15", "close": 19.6, "volume": 1529347.0}, {"date": "2022-12-16", "close": 19.88, "volume": 1199192.0}, {"date": "2022-12-19", "close": 19.14, "volume": 584625.0}, {"date": "2022-12-20", "close": 19.13, "volume": 779355.0}, {"date": "2022-12-21", "close": 19.47, "volume": 660323.0}, {"date": "2022-12-22", "close": 19.28, "volume": 657524.0}, {"date": "2022-12-23", "close": 19.16, "volume": 549589.0}, {"date": "2022-12-27", "close": 19.2, "volume": 524788.0}, {"date": "2022-12-28", "close": 18.9, "volume": 471862.0}, {"date": "2022-12-29", "close": 19.65, "volume": 513116.0}, {"date": "2022-12-30", "close": 19.31, "volume": 423666.0}, {"date": "2023-01-03", "close": 19.54, "volume": 591616.0}, {"date": "2023-01-04", "close": 20.26, "volume": 787475.0}, {"date": "2023-01-05", "close": 20.07, "volume": 501894.0}, {"date": "2023-01-06", "close": 20.76, "volume": 549207.0}, {"date": "2023-01-09", "close": 20.55, "volume": 1497365.0}, {"date": "2023-01-10", "close": 21.18, "volume": 636492.0}, {"date": "2023-01-11", "close": 21.58, "volume": 642110.0}, {"date": "2023-01-12", "close": 21.46, "volume": 376306.0}, {"date": "2023-01-13", "close": 21.37, "volume": 774050.0}, {"date": "2023-01-17", "close": 21.17, "volume": 506233.0}, {"date": "2023-01-18", "close": 20.98, "volume": 460022.0}, {"date": "2023-01-19", "close": 20.4, "volume": 688655.0}, {"date": "2023-01-20", "close": 20.87, "volume": 820884.0}, {"date": "2023-01-23", "close": 21.08, "volume": 343957.0}, {"date": "2023-01-24", "close": 21.18, "volume": 541988.0}, {"date": "2023-01-25", "close": 21.27, "volume": 406273.0}, {"date": "2023-01-26", "close": 21.19, "volume": 420116.0}, {"date": "2023-01-27", "close": 21.67, "volume": 421567.0}, {"date": "2023-01-30", "close": 21.43, "volume": 508671.0}, {"date": "2023-01-31", "close": 22.07, "volume": 776280.0}, {"date": "2023-02-01", "close": 22.32, "volume": 501643.0}, {"date": "2023-02-02", "close": 22.98, "volume": 725563.0}, {"date": "2023-02-03", "close": 23.0, "volume": 835813.0}, {"date": "2023-02-06", "close": 22.74, "volume": 563918.0}, {"date": "2023-02-07", "close": 22.66, "volume": 683022.0}, {"date": "2023-02-08", "close": 22.56, "volume": 323277.0}, {"date": "2023-02-09", "close": 22.1, "volume": 407831.0}, {"date": "2023-02-10", "close": 22.16, "volume": 447275.0}, {"date": "2023-02-13", "close": 22.47, "volume": 347378.0}, {"date": "2023-02-14", "close": 22.92, "volume": 590634.0}, {"date": "2023-02-15", "close": 23.33, "volume": 415286.0}, {"date": "2023-02-16", "close": 23.19, "volume": 386638.0}, {"date": "2023-02-17", "close": 22.91, "volume": 888487.0}, {"date": "2023-02-21", "close": 22.13, "volume": 694835.0}, {"date": "2023-02-22", "close": 22.59, "volume": 556538.0}, {"date": "2023-02-23", "close": 22.64, "volume": 415222.0}, {"date": "2023-02-24", "close": 23.09, "volume": 806314.0}, {"date": "2023-02-27", "close": 23.51, "volume": 1123481.0}, {"date": "2023-02-28", "close": 23.31, "volume": 1041155.0}, {"date": "2023-03-01", "close": 23.58, "volume": 816426.0}, {"date": "2023-03-02", "close": 23.73, "volume": 605558.0}, {"date": "2023-03-03", "close": 24.28, "volume": 1244020.0}, {"date": "2023-03-06", "close": 23.87, "volume": 1362599.0}, {"date": "2023-03-07", "close": 23.72, "volume": 749422.0}, {"date": "2023-03-08", "close": 23.5, "volume": 740741.0}, {"date": "2023-03-09", "close": 22.89, "volume": 609760.0}, {"date": "2023-03-10", "close": 22.11, "volume": 1026700.0}, {"date": "2023-03-13", "close": 21.45, "volume": 866691.0}, {"date": "2023-03-14", "close": 21.77, "volume": 558374.0}, {"date": "2023-03-15", "close": 21.34, "volume": 885047.0}, {"date": "2023-03-16", "close": 21.67, "volume": 1118231.0}, {"date": "2023-03-17", "close": 20.84, "volume": 1778747.0}, {"date": "2023-03-20", "close": 21.13, "volume": 402219.0}, {"date": "2023-03-21", "close": 21.59, "volume": 561288.0}, {"date": "2023-03-22", "close": 21.23, "volume": 688888.0}, {"date": "2023-03-23", "close": 21.1, "volume": 437214.0}, {"date": "2023-03-24", "close": 21.04, "volume": 606761.0}, {"date": "2023-03-27", "close": 21.32, "volume": 1061079.0}, {"date": "2023-03-28", "close": 22.06, "volume": 2752352.0}, {"date": "2023-03-29", "close": 22.5, "volume": 1766367.0}, {"date": "2023-03-30", "close": 22.89, "volume": 2118398.0}, {"date": "2023-03-31", "close": 23.1, "volume": 1241963.0}, {"date": "2023-04-03", "close": 23.09, "volume": 867184.0}, {"date": "2023-04-04", "close": 22.27, "volume": 1284670.0}, {"date": "2023-04-05", "close": 22.14, "volume": 910034.0}, {"date": "2023-04-06", "close": 22.0, "volume": 740441.0}, {"date": "2023-04-10", "close": 22.23, "volume": 583937.0}, {"date": "2023-04-11", "close": 22.45, "volume": 900926.0}, {"date": "2023-04-12", "close": 24.64, "volume": 7413726.0}, {"date": "2023-04-13", "close": 25.09, "volume": 2801360.0}, {"date": "2023-04-14", "close": 24.7, "volume": 1311863.0}, {"date": "2023-04-17", "close": 24.52, "volume": 949550.0}, {"date": "2023-04-18", "close": 25.02, "volume": 1309827.0}, {"date": "2023-04-19", "close": 25.2, "volume": 1023167.0}, {"date": "2023-04-20", "close": 25.44, "volume": 452258.0}, {"date": "2023-04-21", "close": 25.75, "volume": 914203.0}, {"date": "2023-04-24", "close": 25.67, "volume": 926332.0}, {"date": "2023-04-25", "close": 25.29, "volume": 871933.0}, {"date": "2023-04-26", "close": 25.25, "volume": 684191.0}, {"date": "2023-04-27", "close": 26.06, "volume": 793345.0}, {"date": "2023-04-28", "close": 26.06, "volume": 1382972.0}, {"date": "2023-05-01", "close": 26.24, "volume": 713104.0}, {"date": "2023-05-02", "close": 26.48, "volume": 1087197.0}, {"date": "2023-05-03", "close": 26.87, "volume": 1660993.0}, {"date": "2023-05-04", "close": 26.47, "volume": 1036012.0}, {"date": "2023-05-05", "close": 26.84, "volume": 737395.0}, {"date": "2023-05-08", "close": 26.91, "volume": 604878.0}, {"date": "2023-05-09", "close": 26.75, "volume": 412311.0}, {"date": "2023-05-10", "close": 27.1, "volume": 606023.0}, {"date": "2023-05-11", "close": 26.88, "volume": 344113.0}, {"date": "2023-05-12", "close": 26.85, "volume": 739612.0}, {"date": "2023-05-15", "close": 27.17, "volume": 1017508.0}, {"date": "2023-05-16", "close": 27.09, "volume": 385210.0}, {"date": "2023-05-17", "close": 27.2, "volume": 516996.0}, {"date": "2023-05-18", "close": 27.42, "volume": 893221.0}, {"date": "2023-05-19", "close": 27.32, "volume": 634868.0}, {"date": "2023-05-22", "close": 27.29, "volume": 500434.0}, {"date": "2023-05-23", "close": 26.91, "volume": 761546.0}, {"date": "2023-05-24", "close": 26.69, "volume": 599733.0}, {"date": "2023-05-25", "close": 26.76, "volume": 1047643.0}, {"date": "2023-05-26", "close": 27.09, "volume": 712807.0}, {"date": "2023-05-30", "close": 27.2, "volume": 977984.0}, {"date": "2023-05-31", "close": 26.74, "volume": 1345282.0}, {"date": "2023-06-01", "close": 26.5, "volume": 873969.0}, {"date": "2023-06-02", "close": 27.3, "volume": 1000364.0}, {"date": "2023-06-05", "close": 27.19, "volume": 1249032.0}, {"date": "2023-06-06", "close": 28.11, "volume": 2397412.0}, {"date": "2023-06-07", "close": 28.76, "volume": 1480137.0}, {"date": "2023-06-08", "close": 27.61, "volume": 6275318.0}, {"date": "2023-06-09", "close": 27.99, "volume": 2937400.0}, {"date": "2023-06-12", "close": 28.23, "volume": 2556957.0}, {"date": "2023-06-13", "close": 28.89, "volume": 2224043.0}, {"date": "2023-06-14", "close": 28.78, "volume": 1854635.0}, {"date": "2023-06-15", "close": 28.79, "volume": 1494701.0}, {"date": "2023-06-16", "close": 28.57, "volume": 2887190.0}, {"date": "2023-06-20", "close": 28.84, "volume": 1077526.0}, {"date": "2023-06-21", "close": 29.0, "volume": 1177913.0}, {"date": "2023-06-22", "close": 28.9, "volume": 512425.0}, {"date": "2023-06-23", "close": 29.14, "volume": 2470026.0}, {"date": "2023-06-26", "close": 29.25, "volume": 872437.0}, {"date": "2023-06-27", "close": 30.3, "volume": 1928956.0}, {"date": "2023-06-28", "close": 30.56, "volume": 1172957.0}, {"date": "2023-06-29", "close": 30.96, "volume": 1844962.0}, {"date": "2023-06-30", "close": 31.34, "volume": 781580.0}, {"date": "2023-07-03", "close": 30.86, "volume": 449973.0}, {"date": "2023-07-05", "close": 30.85, "volume": 822729.0}, {"date": "2023-07-06", "close": 30.39, "volume": 841271.0}, {"date": "2023-07-07", "close": 30.48, "volume": 908399.0}, {"date": "2023-07-10", "close": 30.71, "volume": 857103.0}, {"date": "2023-07-11", "close": 31.33, "volume": 936900.0}, {"date": "2023-07-12", "close": 31.79, "volume": 1353316.0}, {"date": "2023-07-13", "close": 31.6, "volume": 1085755.0}, {"date": "2023-07-14", "close": 31.35, "volume": 747971.0}, {"date": "2023-07-17", "close": 31.33, "volume": 662084.0}, {"date": "2023-07-18", "close": 31.58, "volume": 486581.0}, {"date": "2023-07-19", "close": 31.56, "volume": 628267.0}, {"date": "2023-07-20", "close": 30.93, "volume": 678317.0}, {"date": "2023-07-21", "close": 30.79, "volume": 946400.0}, {"date": "2023-07-24", "close": 30.98, "volume": 534997.0}, {"date": "2023-07-25", "close": 31.29, "volume": 635829.0}, {"date": "2023-07-26", "close": 31.57, "volume": 635910.0}, {"date": "2023-07-27", "close": 31.63, "volume": 624636.0}, {"date": "2023-07-28", "close": 32.33, "volume": 604517.0}, {"date": "2023-07-31", "close": 31.61, "volume": 1466561.0}, {"date": "2023-08-01", "close": 31.83, "volume": 952527.0}, {"date": "2023-08-02", "close": 31.72, "volume": 570870.0}, {"date": "2023-08-03", "close": 31.94, "volume": 829046.0}, {"date": "2023-08-04", "close": 32.26, "volume": 1436772.0}, {"date": "2023-08-07", "close": 32.58, "volume": 800641.0}, {"date": "2023-08-08", "close": 32.51, "volume": 669384.0}, {"date": "2023-08-09", "close": 32.0, "volume": 705714.0}, {"date": "2023-08-10", "close": 31.74, "volume": 1482096.0}, {"date": "2023-08-11", "close": 31.93, "volume": 811729.0}, {"date": "2023-08-14", "close": 32.04, "volume": 646694.0}, {"date": "2023-08-15", "close": 32.02, "volume": 996418.0}, {"date": "2023-08-16", "close": 32.02, "volume": 818307.0}, {"date": "2023-08-17", "close": 30.95, "volume": 976042.0}, {"date": "2023-08-18", "close": 31.43, "volume": 530133.0}, {"date": "2023-08-21", "close": 31.39, "volume": 259366.0}, {"date": "2023-08-22", "close": 31.17, "volume": 331620.0}, {"date": "2023-08-23", "close": 31.35, "volume": 462417.0}, {"date": "2023-08-24", "close": 31.15, "volume": 464738.0}, {"date": "2023-08-25", "close": 31.39, "volume": 447836.0}, {"date": "2023-08-28", "close": 31.43, "volume": 1077604.0}, {"date": "2023-08-29", "close": 32.56, "volume": 729935.0}, {"date": "2023-08-30", "close": 33.02, "volume": 718961.0}, {"date": "2023-08-31", "close": 32.84, "volume": 1033794.0}, {"date": "2023-09-01", "close": 32.96, "volume": 794485.0}, {"date": "2023-09-05", "close": 31.59, "volume": 1291049.0}, {"date": "2023-09-06", "close": 29.5, "volume": 3859146.0}, {"date": "2023-09-07", "close": 29.8, "volume": 1587631.0}, {"date": "2023-09-08", "close": 29.61, "volume": 881450.0}, {"date": "2023-09-11", "close": 30.23, "volume": 991255.0}, {"date": "2023-09-12", "close": 30.24, "volume": 1048852.0}, {"date": "2023-09-13", "close": 29.37, "volume": 1026380.0}, {"date": "2023-09-14", "close": 29.44, "volume": 1419611.0}, {"date": "2023-09-15", "close": 28.22, "volume": 9247094.0}, {"date": "2023-09-18", "close": 28.5, "volume": 3974339.0}, {"date": "2023-09-19", "close": 28.49, "volume": 3625009.0}, {"date": "2023-09-20", "close": 28.2, "volume": 2755926.0}, {"date": "2023-09-21", "close": 27.96, "volume": 1807281.0}, {"date": "2023-09-22", "close": 28.43, "volume": 2745586.0}, {"date": "2023-09-25", "close": 28.68, "volume": 2031075.0}, {"date": "2023-09-26", "close": 28.27, "volume": 3765482.0}, {"date": "2023-09-27", "close": 28.76, "volume": 2920492.0}, {"date": "2023-09-28", "close": 29.01, "volume": 3463791.0}, {"date": "2023-09-29", "close": 28.85, "volume": 2240977.0}, {"date": "2023-10-02", "close": 28.53, "volume": 2213003.0}, {"date": "2023-10-03", "close": 28.4, "volume": 2079029.0}, {"date": "2023-10-04", "close": 30.14, "volume": 3054930.0}, {"date": "2023-10-05", "close": 29.82, "volume": 1438329.0}, {"date": "2023-10-06", "close": 30.36, "volume": 1404080.0}, {"date": "2023-10-09", "close": 30.51, "volume": 801047.0}, {"date": "2023-10-10", "close": 30.51, "volume": 1887840.0}, {"date": "2023-10-11", "close": 31.18, "volume": 1353667.0}, {"date": "2023-10-12", "close": 31.86, "volume": 3012473.0}, {"date": "2023-10-13", "close": 31.46, "volume": 2510269.0}, {"date": "2023-10-16", "close": 32.26, "volume": 1664722.0}, {"date": "2023-10-17", "close": 32.0, "volume": 1943171.0}, {"date": "2023-10-18", "close": 30.42, "volume": 2122780.0}, {"date": "2023-10-19", "close": 30.15, "volume": 1437442.0}, {"date": "2023-10-20", "close": 29.95, "volume": 1660967.0}, {"date": "2023-10-23", "close": 29.52, "volume": 1834671.0}, {"date": "2023-10-24", "close": 29.71, "volume": 675106.0}, {"date": "2023-10-25", "close": 29.3, "volume": 1051229.0}, {"date": "2023-10-26", "close": 29.47, "volume": 1594870.0}, {"date": "2023-10-27", "close": 29.43, "volume": 746107.0}, {"date": "2023-10-30", "close": 29.83, "volume": 1565403.0}, {"date": "2023-10-31", "close": 30.08, "volume": 975409.0}, {"date": "2023-11-01", "close": 31.16, "volume": 3451049.0}, {"date": "2023-11-02", "close": 31.19, "volume": 860968.0}, {"date": "2023-11-03", "close": 31.89, "volume": 1147475.0}, {"date": "2023-11-06", "close": 31.24, "volume": 1741403.0}, {"date": "2023-11-07", "close": 30.96, "volume": 7791418.0}, {"date": "2023-11-08", "close": 31.08, "volume": 2166186.0}, {"date": "2023-11-09", "close": 31.73, "volume": 10154150.0}, {"date": "2023-11-10", "close": 31.45, "volume": 23872730.0}, {"date": "2023-11-13", "close": 31.94, "volume": 4226550.0}, {"date": "2023-11-14", "close": 33.33, "volume": 2973076.0}, {"date": "2023-11-15", "close": 33.95, "volume": 3764057.0}, {"date": "2023-11-16", "close": 33.65, "volume": 1615710.0}, {"date": "2023-11-17", "close": 33.88, "volume": 1446362.0}, {"date": "2023-11-20", "close": 34.06, "volume": 1461683.0}, {"date": "2023-11-21", "close": 34.18, "volume": 2321603.0}, {"date": "2023-11-22", "close": 34.5, "volume": 1439937.0}, {"date": "2023-11-24", "close": 34.95, "volume": 676160.0}, {"date": "2023-11-27", "close": 35.02, "volume": 1955209.0}, {"date": "2023-11-28", "close": 34.09, "volume": 2232725.0}, {"date": "2023-11-29", "close": 34.49, "volume": 1670149.0}, {"date": "2023-11-30", "close": 35.03, "volume": 1843531.0}, {"date": "2023-12-01", "close": 36.0, "volume": 2962491.0}, {"date": "2023-12-04", "close": 36.09, "volume": 2824583.0}, {"date": "2023-12-05", "close": 36.46, "volume": 3321755.0}, {"date": "2023-12-06", "close": 37.2, "volume": 2632265.0}, {"date": "2023-12-07", "close": 36.4, "volume": 9586673.0}, {"date": "2023-12-08", "close": 38.03, "volume": 5489641.0}, {"date": "2023-12-11", "close": 38.06, "volume": 2353101.0}, {"date": "2023-12-12", "close": 38.5, "volume": 2849404.0}, {"date": "2023-12-13", "close": 38.9, "volume": 2411517.0}, {"date": "2023-12-14", "close": 38.76, "volume": 3462326.0}, {"date": "2023-12-15", "close": 39.24, "volume": 9537308.0}, {"date": "2023-12-18", "close": 39.34, "volume": 2565293.0}, {"date": "2023-12-19", "close": 39.86, "volume": 2744950.0}, {"date": "2023-12-20", "close": 39.51, "volume": 1268941.0}, {"date": "2023-12-21", "close": 40.01, "volume": 1496163.0}, {"date": "2023-12-22", "close": 39.68, "volume": 3791321.0}, {"date": "2023-12-26", "close": 40.04, "volume": 1070863.0}, {"date": "2023-12-27", "close": 40.41, "volume": 1267682.0}, {"date": "2023-12-28", "close": 40.6, "volume": 1623745.0}, {"date": "2023-12-29", "close": 40.41, "volume": 1387043.0}, {"date": "2024-01-02", "close": 39.61, "volume": 2654477.0}, {"date": "2024-01-03", "close": 39.12, "volume": 2235186.0}, {"date": "2024-01-04", "close": 39.1, "volume": 3214472.0}, {"date": "2024-01-05", "close": 39.42, "volume": 2251685.0}, {"date": "2024-01-08", "close": 40.15, "volume": 8676088.0}, {"date": "2024-01-09", "close": 40.44, "volume": 3359316.0}, {"date": "2024-01-10", "close": 40.89, "volume": 8114083.0}, {"date": "2024-01-11", "close": 40.92, "volume": 3186872.0}, {"date": "2024-01-12", "close": 41.0, "volume": 2853733.0}, {"date": "2024-01-16", "close": 41.22, "volume": 3101257.0}, {"date": "2024-01-17", "close": 40.43, "volume": 2489410.0}, {"date": "2024-01-18", "close": 40.89, "volume": 2474192.0}, {"date": "2024-01-19", "close": 41.04, "volume": 2654985.0}, {"date": "2024-01-22", "close": 41.8, "volume": 2018530.0}, {"date": "2024-01-23", "close": 41.75, "volume": 10537310.0}, {"date": "2024-01-24", "close": 40.39, "volume": 8671859.0}, {"date": "2024-01-25", "close": 40.3, "volume": 2734956.0}, {"date": "2024-01-26", "close": 40.55, "volume": 3733878.0}, {"date": "2024-01-29", "close": 42.0, "volume": 5415628.0}, {"date": "2024-01-30", "close": 42.23, "volume": 3182394.0}, {"date": "2024-01-31", "close": 41.31, "volume": 3000866.0}, {"date": "2024-02-01", "close": 42.06, "volume": 2439935.0}, {"date": "2024-02-02", "close": 42.15, "volume": 2012845.0}, {"date": "2024-02-05", "close": 41.34, "volume": 1634448.0}, {"date": "2024-02-06", "close": 41.47, "volume": 2254067.0}, {"date": "2024-02-07", "close": 42.21, "volume": 1599032.0}, {"date": "2024-02-08", "close": 42.98, "volume": 3495600.0}, {"date": "2024-02-09", "close": 44.0, "volume": 3024718.0}, {"date": "2024-02-12", "close": 44.16, "volume": 2894224.0}, {"date": "2024-02-13", "close": 43.55, "volume": 2382570.0}, {"date": "2024-02-14", "close": 43.62, "volume": 2162627.0}, {"date": "2024-02-15", "close": 44.59, "volume": 2365110.0}, {"date": "2024-02-16", "close": 44.57, "volume": 1460090.0}, {"date": "2024-02-20", "close": 44.75, "volume": 2340514.0}, {"date": "2024-02-21", "close": 44.64, "volume": 1733871.0}, {"date": "2024-02-22", "close": 46.26, "volume": 2424429.0}, {"date": "2024-02-23", "close": 46.57, "volume": 1893047.0}, {"date": "2024-02-26", "close": 47.53, "volume": 3064087.0}, {"date": "2024-02-27", "close": 47.32, "volume": 1823446.0}, {"date": "2024-02-28", "close": 47.78, "volume": 1869258.0}, {"date": "2024-02-29", "close": 47.73, "volume": 3052643.0}, {"date": "2024-03-01", "close": 48.97, "volume": 2356684.0}, {"date": "2024-03-04", "close": 49.21, "volume": 1903579.0}, {"date": "2024-03-05", "close": 48.52, "volume": 1949470.0}, {"date": "2024-03-06", "close": 49.37, "volume": 1937524.0}, {"date": "2024-03-07", "close": 50.12, "volume": 1208801.0}, {"date": "2024-03-08", "close": 49.7, "volume": 2275506.0}, {"date": "2024-03-11", "close": 48.29, "volume": 2806874.0}, {"date": "2024-03-12", "close": 49.35, "volume": 2289348.0}, {"date": "2024-03-13", "close": 49.61, "volume": 2388249.0}, {"date": "2024-03-14", "close": 50.28, "volume": 3736276.0}, {"date": "2024-03-15", "close": 50.92, "volume": 7420097.0}, {"date": "2024-03-18", "close": 50.69, "volume": 4044192.0}, {"date": "2024-03-19", "close": 54.49, "volume": 6268082.0}, {"date": "2024-03-20", "close": 55.51, "volume": 3208467.0}, {"date": "2024-03-21", "close": 57.88, "volume": 2899139.0}, {"date": "2024-03-22", "close": 58.18, "volume": 2615556.0}, {"date": "2024-03-25", "close": 57.15, "volume": 1963596.0}, {"date": "2024-03-26", "close": 57.28, "volume": 1623426.0}, {"date": "2024-03-27", "close": 56.77, "volume": 4264168.0}, {"date": "2024-03-28", "close": 57.25, "volume": 2945186.0}, {"date": "2024-04-01", "close": 57.28, "volume": 2402993.0}, {"date": "2024-04-02", "close": 57.77, "volume": 1912735.0}, {"date": "2024-04-03", "close": 59.75, "volume": 3374790.0}, {"date": "2024-04-04", "close": 57.85, "volume": 2954084.0}, {"date": "2024-04-05", "close": 59.25, "volume": 1895470.0}, {"date": "2024-04-08", "close": 58.62, "volume": 1658434.0}, {"date": "2024-04-09", "close": 57.22, "volume": 2871055.0}, {"date": "2024-04-10", "close": 57.29, "volume": 1882236.0}, {"date": "2024-04-11", "close": 57.18, "volume": 1078968.0}, {"date": "2024-04-12", "close": 56.34, "volume": 1176505.0}, {"date": "2024-04-15", "close": 55.16, "volume": 1620401.0}, {"date": "2024-04-16", "close": 55.46, "volume": 1906411.0}, {"date": "2024-04-17", "close": 54.77, "volume": 1535915.0}, {"date": "2024-04-18", "close": 54.59, "volume": 1322087.0}, {"date": "2024-04-19", "close": 54.17, "volume": 1497742.0}, {"date": "2024-04-22", "close": 54.61, "volume": 1668293.0}, {"date": "2024-04-23", "close": 55.97, "volume": 1089707.0}, {"date": "2024-04-24", "close": 56.16, "volume": 1145747.0}, {"date": "2024-04-25", "close": 56.75, "volume": 1330728.0}, {"date": "2024-04-26", "close": 57.32, "volume": 997116.0}, {"date": "2024-04-29", "close": 57.4, "volume": 969792.0}, {"date": "2024-04-30", "close": 56.47, "volume": 1437680.0}, {"date": "2024-05-01", "close": 57.04, "volume": 1561853.0}, {"date": "2024-05-02", "close": 57.87, "volume": 1289094.0}, {"date": "2024-05-03", "close": 58.52, "volume": 929310.0}, {"date": "2024-05-06", "close": 59.51, "volume": 1300615.0}, {"date": "2024-05-07", "close": 59.63, "volume": 1296433.0}, {"date": "2024-05-08", "close": 59.62, "volume": 1049655.0}, {"date": "2024-05-09", "close": 59.51, "volume": 1402771.0}, {"date": "2024-05-10", "close": 60.01, "volume": 1011773.0}, {"date": "2024-05-13", "close": 59.25, "volume": 2080080.0}, {"date": "2024-05-14", "close": 59.66, "volume": 1381136.0}, {"date": "2024-05-15", "close": 62.03, "volume": 1635815.0}, {"date": "2024-05-16", "close": 60.78, "volume": 1441646.0}, {"date": "2024-05-17", "close": 60.15, "volume": 1093177.0}, {"date": "2024-05-20", "close": 60.82, "volume": 1076141.0}, {"date": "2024-05-21", "close": 60.63, "volume": 1126646.0}, {"date": "2024-05-22", "close": 59.73, "volume": 1362970.0}, {"date": "2024-05-23", "close": 59.0, "volume": 1330708.0}, {"date": "2024-05-24", "close": 60.15, "volume": 1180623.0}, {"date": "2024-05-28", "close": 58.57, "volume": 1759379.0}, {"date": "2024-05-29", "close": 57.13, "volume": 2061531.0}, {"date": "2024-05-30", "close": 57.45, "volume": 1994987.0}, {"date": "2024-05-31", "close": 57.56, "volume": 2631280.0}, {"date": "2024-06-03", "close": 56.09, "volume": 3180558.0}, {"date": "2024-06-04", "close": 47.98, "volume": 12479080.0}, {"date": "2024-06-05", "close": 49.59, "volume": 6422323.0}, {"date": "2024-06-06", "close": 47.36, "volume": 4331830.0}, {"date": "2024-06-07", "close": 47.51, "volume": 2202254.0}, {"date": "2024-06-10", "close": 47.86, "volume": 1890867.0}, {"date": "2024-06-11", "close": 47.19, "volume": 1694024.0}, {"date": "2024-06-12", "close": 50.62, "volume": 3465792.0}, {"date": "2024-06-13", "close": 51.05, "volume": 2440725.0}, {"date": "2024-06-14", "close": 49.54, "volume": 1678539.0}, {"date": "2024-06-17", "close": 50.55, "volume": 1901329.0}, {"date": "2024-06-18", "close": 51.72, "volume": 2805393.0}, {"date": "2024-06-20", "close": 51.14, "volume": 2616323.0}, {"date": "2024-06-21", "close": 51.55, "volume": 6123366.0}, {"date": "2024-06-24", "close": 50.45, "volume": 1666721.0}, {"date": "2024-06-25", "close": 49.71, "volume": 2044592.0}, {"date": "2024-06-26", "close": 49.01, "volume": 1476836.0}, {"date": "2024-06-27", "close": 49.04, "volume": 1826210.0}, {"date": "2024-06-28", "close": 48.94, "volume": 4373927.0}, {"date": "2024-07-01", "close": 48.42, "volume": 1723275.0}, {"date": "2024-07-02", "close": 48.39, "volume": 1624857.0}, {"date": "2024-07-03", "close": 48.89, "volume": 1180762.0}, {"date": "2024-07-05", "close": 48.35, "volume": 1344384.0}, {"date": "2024-07-08", "close": 49.73, "volume": 1554333.0}, {"date": "2024-07-09", "close": 49.06, "volume": 1262417.0}, {"date": "2024-07-10", "close": 49.46, "volume": 1422793.0}, {"date": "2024-07-11", "close": 50.84, "volume": 1354498.0}, {"date": "2024-07-12", "close": 51.22, "volume": 1248962.0}, {"date": "2024-07-15", "close": 51.54, "volume": 1428340.0}, {"date": "2024-07-16", "close": 54.22, "volume": 2385509.0}, {"date": "2024-07-17", "close": 51.11, "volume": 1993393.0}, {"date": "2024-07-18", "close": 51.67, "volume": 1999545.0}, {"date": "2024-07-19", "close": 51.47, "volume": 2266915.0}, {"date": "2024-07-22", "close": 52.11, "volume": 2649556.0}, {"date": "2024-07-23", "close": 53.3, "volume": 1801515.0}, {"date": "2024-07-24", "close": 50.78, "volume": 1279271.0}, {"date": "2024-07-25", "close": 50.72, "volume": 1673960.0}, {"date": "2024-07-26", "close": 53.53, "volume": 1600013.0}, {"date": "2024-07-29", "close": 53.49, "volume": 1525598.0}, {"date": "2024-07-30", "close": 52.97, "volume": 1045531.0}, {"date": "2024-07-31", "close": 53.47, "volume": 2563054.0}, {"date": "2024-08-01", "close": 50.87, "volume": 1825294.0}, {"date": "2024-08-02", "close": 48.86, "volume": 2305562.0}, {"date": "2024-08-05", "close": 47.84, "volume": 2593087.0}, {"date": "2024-08-06", "close": 47.53, "volume": 2549204.0}, {"date": "2024-08-07", "close": 47.11, "volume": 2751885.0}, {"date": "2024-08-08", "close": 49.08, "volume": 1712834.0}, {"date": "2024-08-09", "close": 49.27, "volume": 1397332.0}, {"date": "2024-08-12", "close": 48.99, "volume": 1360277.0}, {"date": "2024-08-13", "close": 50.35, "volume": 2450970.0}, {"date": "2024-08-14", "close": 49.78, "volume": 1781414.0}, {"date": "2024-08-15", "close": 51.37, "volume": 1525988.0}, {"date": "2024-08-16", "close": 51.03, "volume": 955960.0}, {"date": "2024-08-19", "close": 50.9, "volume": 1213450.0}, {"date": "2024-08-20", "close": 50.55, "volume": 1520806.0}, {"date": "2024-08-21", "close": 51.5, "volume": 1370991.0}, {"date": "2024-08-22", "close": 51.26, "volume": 1025826.0}, {"date": "2024-08-23", "close": 52.87, "volume": 1073072.0}, {"date": "2024-08-26", "close": 53.71, "volume": 2302869.0}, {"date": "2024-08-27", "close": 50.71, "volume": 2809250.0}, {"date": "2024-08-28", "close": 49.57, "volume": 3315148.0}, {"date": "2024-08-29", "close": 48.28, "volume": 6086647.0}, {"date": "2024-08-30", "close": 48.03, "volume": 3665231.0}, {"date": "2024-09-03", "close": 46.8, "volume": 3215907.0}, {"date": "2024-09-04", "close": 39.4, "volume": 12622090.0}, {"date": "2024-09-05", "close": 38.0, "volume": 8047607.0}, {"date": "2024-09-06", "close": 38.05, "volume": 7911737.0}, {"date": "2024-09-09", "close": 38.32, "volume": 4022601.0}, {"date": "2024-09-10", "close": 38.12, "volume": 3724605.0}, {"date": "2024-09-11", "close": 38.8, "volume": 2389095.0}, {"date": "2024-09-12", "close": 39.92, "volume": 3200736.0}, {"date": "2024-09-13", "close": 40.83, "volume": 2512639.0}, {"date": "2024-09-16", "close": 41.28, "volume": 2856843.0}, {"date": "2024-09-17", "close": 42.72, "volume": 4393845.0}, {"date": "2024-09-18", "close": 43.18, "volume": 3303635.0}, {"date": "2024-09-19", "close": 44.81, "volume": 3884881.0}, {"date": "2024-09-20", "close": 43.41, "volume": 9468488.0}, {"date": "2024-09-23", "close": 44.17, "volume": 1522140.0}, {"date": "2024-09-24", "close": 44.18, "volume": 1280862.0}, {"date": "2024-09-25", "close": 44.25, "volume": 2314848.0}, {"date": "2024-09-26", "close": 45.28, "volume": 2892504.0}, {"date": "2024-09-27", "close": 45.77, "volume": 2691746.0}, {"date": "2024-09-30", "close": 44.4, "volume": 3249964.0}, {"date": "2024-10-01", "close": 43.87, "volume": 2397857.0}, {"date": "2024-10-02", "close": 43.78, "volume": 1835215.0}, {"date": "2024-10-03", "close": 42.5, "volume": 2647457.0}, {"date": "2024-10-04", "close": 43.03, "volume": 3893498.0}, {"date": "2024-10-07", "close": 42.38, "volume": 1637290.0}, {"date": "2024-10-08", "close": 42.71, "volume": 1866507.0}, {"date": "2024-10-09", "close": 43.45, "volume": 2404462.0}, {"date": "2024-10-10", "close": 43.78, "volume": 2274939.0}, {"date": "2024-10-11", "close": 44.05, "volume": 2257149.0}, {"date": "2024-10-14", "close": 45.28, "volume": 1717680.0}, {"date": "2024-10-15", "close": 45.21, "volume": 1791654.0}, {"date": "2024-10-16", "close": 46.35, "volume": 1586490.0}, {"date": "2024-10-17", "close": 45.95, "volume": 1031546.0}, {"date": "2024-10-18", "close": 46.72, "volume": 1742803.0}, {"date": "2024-10-21", "close": 46.09, "volume": 1216593.0}, {"date": "2024-10-22", "close": 45.5, "volume": 1190085.0}, {"date": "2024-10-23", "close": 45.23, "volume": 1091628.0}, {"date": "2024-10-24", "close": 45.6, "volume": 865951.0}, {"date": "2024-10-25", "close": 45.2, "volume": 1157701.0}, {"date": "2024-10-28", "close": 45.24, "volume": 1142164.0}, {"date": "2024-10-29", "close": 45.07, "volume": 1257746.0}, {"date": "2024-10-30", "close": 45.42, "volume": 1536240.0}, {"date": "2024-10-31", "close": 44.28, "volume": 1401247.0}, {"date": "2024-11-01", "close": 43.25, "volume": 2413200.0}, {"date": "2024-11-04", "close": 43.58, "volume": 2038298.0}, {"date": "2024-11-05", "close": 44.75, "volume": 1497920.0}, {"date": "2024-11-06", "close": 47.12, "volume": 3010337.0}, {"date": "2024-11-07", "close": 45.98, "volume": 1753989.0}, {"date": "2024-11-08", "close": 43.58, "volume": 4575403.0}, {"date": "2024-11-11", "close": 42.73, "volume": 4071210.0}, {"date": "2024-11-12", "close": 42.26, "volume": 2611299.0}, {"date": "2024-11-13", "close": 42.38, "volume": 3618304.0}, {"date": "2024-11-14", "close": 41.91, "volume": 2826028.0}, {"date": "2024-11-15", "close": 42.51, "volume": 3110768.0}, {"date": "2024-11-18", "close": 44.02, "volume": 2708208.0}, {"date": "2024-11-19", "close": 44.92, "volume": 2531726.0}, {"date": "2024-11-20", "close": 44.75, "volume": 2052303.0}, {"date": "2024-11-21", "close": 44.57, "volume": 2672588.0}, {"date": "2024-11-22", "close": 45.27, "volume": 2591257.0}, {"date": "2024-11-25", "close": 47.54, "volume": 4086214.0}, {"date": "2024-11-26", "close": 47.1, "volume": 2190406.0}, {"date": "2024-11-27", "close": 47.11, "volume": 1889488.0}, {"date": "2024-11-29", "close": 48.55, "volume": 1956664.0}, {"date": "2024-12-02", "close": 48.29, "volume": 4514549.0}, {"date": "2024-12-03", "close": 55.78, "volume": 9744901.0}, {"date": "2024-12-04", "close": 55.25, "volume": 3819141.0}, {"date": "2024-12-05", "close": 54.62, "volume": 2973190.0}, {"date": "2024-12-06", "close": 53.86, "volume": 2119925.0}, {"date": "2024-12-09", "close": 53.83, "volume": 1852624.0}, {"date": "2024-12-10", "close": 52.52, "volume": 2018991.0}, {"date": "2024-12-11", "close": 53.33, "volume": 1768208.0}, {"date": "2024-12-12", "close": 52.4, "volume": 1748530.0}, {"date": "2024-12-13", "close": 52.21, "volume": 2222015.0}, {"date": "2024-12-16", "close": 52.91, "volume": 1639910.0}, {"date": "2024-12-17", "close": 51.99, "volume": 1866998.0}, {"date": "2024-12-18", "close": 50.23, "volume": 2114872.0}, {"date": "2024-12-19", "close": 50.13, "volume": 3212441.0}, {"date": "2024-12-20", "close": 50.54, "volume": 10222180.0}, {"date": "2024-12-23", "close": 51.12, "volume": 1846607.0}, {"date": "2024-12-24", "close": 51.47, "volume": 690712.0}, {"date": "2024-12-26", "close": 51.6, "volume": 872098.0}, {"date": "2024-12-27", "close": 51.03, "volume": 1223620.0}, {"date": "2024-12-30", "close": 50.77, "volume": 1397791.0}, {"date": "2024-12-31", "close": 50.91, "volume": 1211556.0}, {"date": "2025-01-02", "close": 51.33, "volume": 2167723.0}, {"date": "2025-01-03", "close": 52.09, "volume": 1216570.0}, {"date": "2025-01-06", "close": 51.34, "volume": 1356870.0}, {"date": "2025-01-07", "close": 50.86, "volume": 1652777.0}, {"date": "2025-01-08", "close": 51.18, "volume": 1185765.0}, {"date": "2025-01-10", "close": 50.56, "volume": 1521483.0}, {"date": "2025-01-13", "close": 51.75, "volume": 1629757.0}, {"date": "2025-01-14", "close": 53.95, "volume": 2098796.0}, {"date": "2025-01-15", "close": 54.15, "volume": 1583644.0}, {"date": "2025-01-16", "close": 54.88, "volume": 1738795.0}, {"date": "2025-01-17", "close": 55.22, "volume": 1723155.0}, {"date": "2025-01-21", "close": 56.8, "volume": 1750021.0}, {"date": "2025-01-22", "close": 57.26, "volume": 1256290.0}, {"date": "2025-01-23", "close": 56.86, "volume": 1252894.0}, {"date": "2025-01-24", "close": 56.44, "volume": 1796428.0}, {"date": "2025-01-27", "close": 56.05, "volume": 2063291.0}, {"date": "2025-01-28", "close": 56.73, "volume": 1385241.0}, {"date": "2025-01-29", "close": 56.51, "volume": 1179183.0}, {"date": "2025-01-30", "close": 57.03, "volume": 1567351.0}, {"date": "2025-01-31", "close": 56.44, "volume": 1219841.0}, {"date": "2025-02-03", "close": 55.8, "volume": 1620131.0}, {"date": "2025-02-04", "close": 54.64, "volume": 2828578.0}, {"date": "2025-02-05", "close": 54.48, "volume": 1702458.0}, {"date": "2025-02-06", "close": 55.36, "volume": 1076980.0}, {"date": "2025-02-07", "close": 54.6, "volume": 1090200.0}, {"date": "2025-02-10", "close": 54.7, "volume": 1292597.0}, {"date": "2025-02-11", "close": 54.84, "volume": 771613.0}, {"date": "2025-02-12", "close": 54.03, "volume": 1378590.0}, {"date": "2025-02-13", "close": 54.04, "volume": 866631.0}, {"date": "2025-02-14", "close": 54.31, "volume": 1016255.0}, {"date": "2025-02-18", "close": 54.59, "volume": 811278.0}, {"date": "2025-02-19", "close": 53.55, "volume": 1142619.0}, {"date": "2025-02-20", "close": 52.42, "volume": 1661205.0}, {"date": "2025-02-21", "close": 50.97, "volume": 2057465.0}, {"date": "2025-02-24", "close": 49.82, "volume": 2414405.0}, {"date": "2025-02-25", "close": 49.66, "volume": 1395344.0}, {"date": "2025-02-26", "close": 50.76, "volume": 2207179.0}, {"date": "2025-02-27", "close": 51.04, "volume": 1990913.0}, {"date": "2025-02-28", "close": 51.01, "volume": 1537051.0}, {"date": "2025-03-03", "close": 49.28, "volume": 1612779.0}, {"date": "2025-03-04", "close": 47.42, "volume": 2522247.0}, {"date": "2025-03-05", "close": 47.53, "volume": 1929661.0}, {"date": "2025-03-06", "close": 47.7, "volume": 2187235.0}, {"date": "2025-03-07", "close": 47.87, "volume": 1952482.0}, {"date": "2025-03-10", "close": 46.69, "volume": 3213087.0}, {"date": "2025-03-11", "close": 46.55, "volume": 2606123.0}, {"date": "2025-03-12", "close": 47.53, "volume": 2985514.0}, {"date": "2025-03-13", "close": 46.27, "volume": 2181384.0}, {"date": "2025-03-14", "close": 47.68, "volume": 1312077.0}, {"date": "2025-03-17", "close": 47.85, "volume": 2107202.0}, {"date": "2025-03-18", "close": 47.84, "volume": 1170760.0}, {"date": "2025-03-19", "close": 49.05, "volume": 1555649.0}, {"date": "2025-03-20", "close": 48.51, "volume": 1354486.0}, {"date": "2025-03-21", "close": 48.27, "volume": 4969837.0}, {"date": "2025-03-24", "close": 49.64, "volume": 3804745.0}, {"date": "2025-03-25", "close": 49.52, "volume": 4144459.0}, {"date": "2025-03-26", "close": 49.5, "volume": 2339705.0}, {"date": "2025-03-27", "close": 49.93, "volume": 3674403.0}, {"date": "2025-03-28", "close": 48.5, "volume": 2285425.0}, {"date": "2025-03-31", "close": 48.31, "volume": 3251160.0}, {"date": "2025-04-01", "close": 49.38, "volume": 3213500.0}, {"date": "2025-04-02", "close": 50.96, "volume": 2337976.0}, {"date": "2025-04-03", "close": 47.19, "volume": 3254419.0}, {"date": "2025-04-04", "close": 46.14, "volume": 3588766.0}, {"date": "2025-04-07", "close": 45.4, "volume": 2923524.0}, {"date": "2025-04-08", "close": 44.53, "volume": 2208515.0}, {"date": "2025-04-09", "close": 49.07, "volume": 3523883.0}, {"date": "2025-04-10", "close": 48.18, "volume": 1809090.0}, {"date": "2025-04-11", "close": 48.75, "volume": 2337593.0}, {"date": "2025-04-14", "close": 49.33, "volume": 1394220.0}, {"date": "2025-04-15", "close": 49.49, "volume": 1252467.0}, {"date": "2025-04-16", "close": 48.64, "volume": 1880122.0}, {"date": "2025-04-17", "close": 49.6, "volume": 1992222.0}, {"date": "2025-04-21", "close": 48.15, "volume": 1232810.0}, {"date": "2025-04-22", "close": 49.69, "volume": 1435969.0}, {"date": "2025-04-23", "close": 50.43, "volume": 1397460.0}, {"date": "2025-04-24", "close": 52.41, "volume": 1431221.0}, {"date": "2025-04-25", "close": 52.53, "volume": 1143556.0}, {"date": "2025-04-28", "close": 52.86, "volume": 891561.0}, {"date": "2025-04-29", "close": 52.94, "volume": 1231122.0}, {"date": "2025-04-30", "close": 52.68, "volume": 1405978.0}, {"date": "2025-05-01", "close": 53.02, "volume": 1162633.0}, {"date": "2025-05-02", "close": 53.88, "volume": 1172296.0}, {"date": "2025-05-05", "close": 53.34, "volume": 1220340.0}, {"date": "2025-05-06", "close": 51.64, "volume": 1708993.0}, {"date": "2025-05-07", "close": 50.5, "volume": 1908775.0}, {"date": "2025-05-08", "close": 51.84, "volume": 1763443.0}, {"date": "2025-05-09", "close": 51.64, "volume": 955543.0}, {"date": "2025-05-12", "close": 53.29, "volume": 1997058.0}, {"date": "2025-05-13", "close": 54.12, "volume": 2212099.0}, {"date": "2025-05-14", "close": 52.98, "volume": 1554831.0}, {"date": "2025-05-15", "close": 52.53, "volume": 2253299.0}, {"date": "2025-05-16", "close": 54.14, "volume": 1238611.0}, {"date": "2025-05-19", "close": 53.29, "volume": 998849.0}, {"date": "2025-05-20", "close": 53.53, "volume": 1368590.0}, {"date": "2025-05-21", "close": 52.69, "volume": 1742937.0}, {"date": "2025-05-22", "close": 53.23, "volume": 2067049.0}, {"date": "2025-05-23", "close": 53.06, "volume": 920811.0}, {"date": "2025-05-27", "close": 54.93, "volume": 2242491.0}, {"date": "2025-05-28", "close": 54.68, "volume": 3732896.0}, {"date": "2025-05-29", "close": 54.73, "volume": 4015180.0}, {"date": "2025-05-30", "close": 54.81, "volume": 2320463.0}, {"date": "2025-06-02", "close": 53.54, "volume": 2489435.0}, {"date": "2025-06-03", "close": 59.09, "volume": 4330412.0}, {"date": "2025-06-04", "close": 58.79, "volume": 2361985.0}, {"date": "2025-06-05", "close": 59.68, "volume": 1980141.0}, {"date": "2025-06-06", "close": 59.68, "volume": 1787003.0}, {"date": "2025-06-09", "close": 59.33, "volume": 4979756.0}, {"date": "2025-06-10", "close": 58.1, "volume": 4738443.0}, {"date": "2025-06-11", "close": 57.43, "volume": 2591435.0}, {"date": "2025-06-12", "close": 56.72, "volume": 2297457.0}, {"date": "2025-06-13", "close": 56.12, "volume": 1750816.0}, {"date": "2025-06-16", "close": 56.0, "volume": 2361147.0}, {"date": "2025-06-17", "close": 55.61, "volume": 1695508.0}, {"date": "2025-06-18", "close": 56.15, "volume": 2337755.0}, {"date": "2025-06-20", "close": 57.06, "volume": 5889456.0}, {"date": "2025-06-23", "close": 58.34, "volume": 1439990.0}, {"date": "2025-06-24", "close": 59.4, "volume": 1666558.0}, {"date": "2025-06-25", "close": 58.9, "volume": 2046167.0}, {"date": "2025-06-26", "close": 59.3, "volume": 1568301.0}, {"date": "2025-06-27", "close": 60.36, "volume": 3029472.0}, {"date": "2025-06-30", "close": 60.35, "volume": 1824654.0}, {"date": "2025-07-01", "close": 61.29, "volume": 2574314.0}, {"date": "2025-07-02", "close": 61.84, "volume": 1532511.0}, {"date": "2025-07-03", "close": 62.33, "volume": 1039715.0}, {"date": "2025-07-07", "close": 61.92, "volume": 1417973.0}, {"date": "2025-07-08", "close": 62.41, "volume": 1342978.0}, {"date": "2025-07-09", "close": 62.25, "volume": 1893473.0}, {"date": "2025-07-10", "close": 62.27, "volume": 2549722.0}, {"date": "2025-07-11", "close": 61.58, "volume": 2406812.0}, {"date": "2025-07-14", "close": 61.2, "volume": 1176619.0}, {"date": "2025-07-15", "close": 60.1, "volume": 929008.0}, {"date": "2025-07-16", "close": 60.49, "volume": 1678533.0}, {"date": "2025-07-17", "close": 61.85, "volume": 2211978.0}, {"date": "2025-07-18", "close": 62.0, "volume": 1514382.0}, {"date": "2025-07-21", "close": 62.93, "volume": 2576281.0}, {"date": "2025-07-22", "close": 65.03, "volume": 3017275.0}, {"date": "2025-07-23", "close": 65.0, "volume": 2056006.0}, {"date": "2025-07-24", "close": 65.17, "volume": 1228298.0}, {"date": "2025-07-25", "close": 65.77, "volume": 1535613.0}, {"date": "2025-07-28", "close": 65.61, "volume": 1503174.0}, {"date": "2025-07-29", "close": 65.07, "volume": 1382633.0}, {"date": "2025-07-30", "close": 64.56, "volume": 2040330.0}, {"date": "2025-07-31", "close": 63.64, "volume": 3279798.0}, {"date": "2025-08-01", "close": 62.68, "volume": 1723379.0}, {"date": "2025-08-04", "close": 63.82, "volume": 1236145.0}, {"date": "2025-08-05", "close": 64.04, "volume": 1470957.0}, {"date": "2025-08-06", "close": 63.54, "volume": 930714.0}, {"date": "2025-08-07", "close": 64.1, "volume": 1775633.0}, {"date": "2025-08-08", "close": 63.96, "volume": 1394198.0}, {"date": "2025-08-11", "close": 63.71, "volume": 1266878.0}, {"date": "2025-08-12", "close": 65.47, "volume": 2030485.0}, {"date": "2025-08-13", "close": 65.66, "volume": 2689007.0}, {"date": "2025-08-14", "close": 64.51, "volume": 2504502.0}, {"date": "2025-08-15", "close": 64.12, "volume": 2096837.0}, {"date": "2025-08-18", "close": 64.83, "volume": 1356972.0}, {"date": "2025-08-19", "close": 65.15, "volume": 1601017.0}, {"date": "2025-08-20", "close": 63.97, "volume": 1098525.0}, {"date": "2025-08-21", "close": 63.98, "volume": 1174305.0}, {"date": "2025-08-22", "close": 65.49, "volume": 2014313.0}, {"date": "2025-08-25", "close": 64.34, "volume": 804140.0}, {"date": "2025-08-26", "close": 64.95, "volume": 1039048.0}, {"date": "2025-08-27", "close": 65.75, "volume": 1391154.0}, {"date": "2025-08-28", "close": 65.17, "volume": 972709.0}, {"date": "2025-08-29", "close": 64.72, "volume": 2766907.0}, {"date": "2025-09-02", "close": 64.69, "volume": 2069408.0}, {"date": "2025-09-03", "close": 64.57, "volume": 1213781.0}, {"date": "2025-09-04", "close": 65.85, "volume": 1467273.0}, {"date": "2025-09-05", "close": 66.98, "volume": 2160878.0}, {"date": "2025-09-08", "close": 66.59, "volume": 2539560.0}, {"date": "2025-09-09", "close": 49.7, "volume": 21197610.0}, {"date": "2025-09-10", "close": 48.56, "volume": 6131509.0}, {"date": "2025-09-11", "close": 49.45, "volume": 6280702.0}, {"date": "2025-09-12", "close": 48.67, "volume": 3653300.0}, {"date": "2025-09-15", "close": 49.76, "volume": 4369717.0}, {"date": "2025-09-16", "close": 49.52, "volume": 3956409.0}, {"date": "2025-09-17", "close": 49.09, "volume": 2924684.0}, {"date": "2025-09-18", "close": 50.36, "volume": 2640015.0}, {"date": "2025-09-19", "close": 50.93, "volume": 4515695.0}, {"date": "2025-09-22", "close": 50.71, "volume": 3026828.0}, {"date": "2025-09-23", "close": 51.25, "volume": 1877937.0}, {"date": "2025-09-24", "close": 49.89, "volume": 2494327.0}, {"date": "2025-09-25", "close": 51.07, "volume": 3760636.0}, {"date": "2025-09-26", "close": 52.82, "volume": 4141569.0}, {"date": "2025-09-29", "close": 53.63, "volume": 3848255.0}, {"date": "2025-09-30", "close": 53.83, "volume": 2239790.0}, {"date": "2025-10-01", "close": 52.6, "volume": 4097296.0}, {"date": "2025-10-02", "close": 53.15, "volume": 1719325.0}, {"date": "2025-10-03", "close": 52.53, "volume": 1714503.0}, {"date": "2025-10-06", "close": 51.64, "volume": 2300745.0}, {"date": "2025-10-07", "close": 50.85, "volume": 2013830.0}, {"date": "2025-10-08", "close": 51.77, "volume": 3243771.0}, {"date": "2025-10-09", "close": 51.01, "volume": 2098084.0}, {"date": "2025-10-10", "close": 49.25, "volume": 1926895.0}, {"date": "2025-10-13", "close": 49.5, "volume": 1466767.0}, {"date": "2025-10-14", "close": 51.77, "volume": 2469113.0}, {"date": "2025-10-15", "close": 51.94, "volume": 2630786.0}, {"date": "2025-10-16", "close": 51.99, "volume": 2209701.0}, {"date": "2025-10-17", "close": 52.19, "volume": 3691198.0}, {"date": "2025-10-20", "close": 52.62, "volume": 1613083.0}, {"date": "2025-10-21", "close": 53.83, "volume": 1759064.0}, {"date": "2025-10-22", "close": 52.6, "volume": 2450522.0}, {"date": "2025-10-23", "close": 54.47, "volume": 2449303.0}, {"date": "2025-10-24", "close": 54.63, "volume": 2360798.0}, {"date": "2025-10-27", "close": 53.98, "volume": 2024266.0}, {"date": "2025-10-28", "close": 52.45, "volume": 1366133.0}, {"date": "2025-10-29", "close": 53.13, "volume": 1757575.0}, {"date": "2025-10-30", "close": 52.31, "volume": 1326251.0}, {"date": "2025-10-31", "close": 52.18, "volume": 1956051.0}, {"date": "2025-11-03", "close": 52.07, "volume": 1558496.0}, {"date": "2025-11-04", "close": 51.26, "volume": 1475267.0}, {"date": "2025-11-05", "close": 51.4, "volume": 1610351.0}, {"date": "2025-11-06", "close": 51.1, "volume": 2363380.0}, {"date": "2025-11-07", "close": 50.9, "volume": 1559153.0}, {"date": "2025-11-10", "close": 50.86, "volume": 1224572.0}, {"date": "2025-11-11", "close": 50.1, "volume": 1396990.0}, {"date": "2025-11-12", "close": 49.11, "volume": 2605501.0}, {"date": "2025-11-13", "close": 48.13, "volume": 2678879.0}, {"date": "2025-11-14", "close": 47.15, "volume": 2855923.0}, {"date": "2025-11-17", "close": 44.95, "volume": 4198743.0}, {"date": "2025-11-18", "close": 45.69, "volume": 4113411.0}, {"date": "2025-11-19", "close": 45.37, "volume": 2552119.0}, {"date": "2025-11-20", "close": 44.29, "volume": 3029365.0}, {"date": "2025-11-21", "close": 45.65, "volume": 3304339.0}, {"date": "2025-11-24", "close": 44.9, "volume": 2641470.0}, {"date": "2025-11-25", "close": 47.04, "volume": 2754794.0}, {"date": "2025-11-26", "close": 47.99, "volume": 2323407.0}, {"date": "2025-11-28", "close": 48.34, "volume": 828081.0}, {"date": "2025-12-01", "close": 48.63, "volume": 4391417.0}, {"date": "2025-12-02", "close": 48.98, "volume": 1488835.0}, {"date": "2025-12-03", "close": 50.0, "volume": 1855388.0}, {"date": "2025-12-04", "close": 49.88, "volume": 2234561.0}, {"date": "2025-12-05", "close": 50.23, "volume": 2639764.0}, {"date": "2025-12-08", "close": 50.52, "volume": 5444918.0}, {"date": "2025-12-09", "close": 51.56, "volume": 5840707.0}, {"date": "2025-12-10", "close": 55.2, "volume": 5652910.0}, {"date": "2025-12-11", "close": 56.79, "volume": 4032138.0}, {"date": "2025-12-12", "close": 56.09, "volume": 2558754.0}, {"date": "2025-12-15", "close": 55.43, "volume": 3364835.0}, {"date": "2025-12-16", "close": 54.68, "volume": 2048850.0}, {"date": "2025-12-17", "close": 53.07, "volume": 2268274.0}, {"date": "2025-12-18", "close": 54.0, "volume": 2615095.0}, {"date": "2025-12-19", "close": 53.87, "volume": 3793642.0}, {"date": "2025-12-22", "close": 54.3, "volume": 1731394.0}, {"date": "2025-12-23", "close": 53.74, "volume": 1422051.0}, {"date": "2025-12-24", "close": 54.19, "volume": 547612.0}, {"date": "2025-12-26", "close": 54.0, "volume": 819772.0}, {"date": "2025-12-29", "close": 53.7, "volume": 1061201.0}, {"date": "2025-12-30", "close": 52.86, "volume": 1211332.0}, {"date": "2025-12-31", "close": 51.97, "volume": 952820.0}, {"date": "2026-01-02", "close": 53.41, "volume": 1736766.0}, {"date": "2026-01-05", "close": 55.39, "volume": 2855957.0}, {"date": "2026-01-06", "close": 55.65, "volume": 2039503.0}, {"date": "2026-01-07", "close": 53.25, "volume": 1950231.0}, {"date": "2026-01-08", "close": 55.1, "volume": 2554178.0}, {"date": "2026-01-09", "close": 56.63, "volume": 1806820.0}, {"date": "2026-01-12", "close": 56.5, "volume": 1269242.0}, {"date": "2026-01-13", "close": 56.28, "volume": 1049787.0}, {"date": "2026-01-14", "close": 56.45, "volume": 1505774.0}, {"date": "2026-01-15", "close": 57.86, "volume": 2792586.0}, {"date": "2026-01-16", "close": 58.5, "volume": 1956584.0}, {"date": "2026-01-20", "close": 56.86, "volume": 1673360.0}, {"date": "2026-01-21", "close": 58.15, "volume": 1693787.0}, {"date": "2026-01-22", "close": 59.09, "volume": 1407812.0}, {"date": "2026-01-23", "close": 58.58, "volume": 1517732.0}, {"date": "2026-01-26", "close": 57.14, "volume": 3365591.0}, {"date": "2026-01-27", "close": 55.1, "volume": 1993234.0}, {"date": "2026-01-28", "close": 55.2, "volume": 2544971.0}, {"date": "2026-01-29", "close": 54.19, "volume": 2325675.0}, {"date": "2026-01-30", "close": 53.36, "volume": 3179806.0}, {"date": "2026-02-02", "close": 54.6, "volume": 1769054.0}, {"date": "2026-02-03", "close": 55.25, "volume": 2031397.0}, {"date": "2026-02-04", "close": 56.52, "volume": 1960860.0}, {"date": "2026-02-05", "close": 55.85, "volume": 2305489.0}, {"date": "2026-02-06", "close": 57.67, "volume": 2353889.0}, {"date": "2026-02-09", "close": 56.72, "volume": 2190880.0}, {"date": "2026-02-10", "close": 57.83, "volume": 2839288.0}, {"date": "2026-02-11", "close": 57.84, "volume": 2324565.0}, {"date": "2026-02-12", "close": 57.63, "volume": 1967573.0}, {"date": "2026-02-13", "close": 58.18, "volume": 1954815.0}, {"date": "2026-02-17", "close": 57.3, "volume": 1917322.0}, {"date": "2026-02-18", "close": 56.86, "volume": 1824673.0}, {"date": "2026-02-19", "close": 56.63, "volume": 1235373.0}, {"date": "2026-02-20", "close": 56.39, "volume": 1307700.0}, {"date": "2026-02-23", "close": 54.63, "volume": 1113992.0}, {"date": "2026-02-24", "close": 55.85, "volume": 1485541.0}, {"date": "2026-02-25", "close": 54.21, "volume": 2802446.0}, {"date": "2026-02-26", "close": 55.12, "volume": 2888765.0}, {"date": "2026-02-27", "close": 54.16, "volume": 4057114.0}, {"date": "2026-03-02", "close": 54.67, "volume": 1523716.0}, {"date": "2026-03-03", "close": 53.89, "volume": 1208831.0}, {"date": "2026-03-04", "close": 54.27, "volume": 1178209.0}, {"date": "2026-03-05", "close": 52.37, "volume": 2508156.0}, {"date": "2026-03-06", "close": 49.82, "volume": 2041452.0}, {"date": "2026-03-09", "close": 49.96, "volume": 2217088.0}, {"date": "2026-03-10", "close": 49.38, "volume": 2007052.0}, {"date": "2026-03-11", "close": 49.16, "volume": 1787507.0}, {"date": "2026-03-12", "close": 47.63, "volume": 1572316.0}, {"date": "2026-03-13", "close": 48.06, "volume": 2154035.0}, {"date": "2026-03-16", "close": 47.9, "volume": 5473916.0}, {"date": "2026-03-17", "close": 48.28, "volume": 5017762.0}, {"date": "2026-03-18", "close": 47.68, "volume": 2270518.0}, {"date": "2026-03-19", "close": 47.5, "volume": 3059412.0}, {"date": "2026-03-20", "close": 47.4, "volume": 3211645.0}, {"date": "2026-03-23", "close": 48.41, "volume": 3421356.0}, {"date": "2026-03-24", "close": 50.58, "volume": 5172250.0}, {"date": "2026-03-25", "close": 50.57, "volume": 4319588.0}, {"date": "2026-03-26", "close": 49.62, "volume": 2060713.0}, {"date": "2026-03-27", "close": 48.15, "volume": 2048083.0}, {"date": "2026-03-30", "close": 47.75, "volume": 2531102.0}, {"date": "2026-03-31", "close": 49.4, "volume": 2286185.0}, {"date": "2026-04-01", "close": 51.05, "volume": 3436573.0}, {"date": "2026-04-02", "close": 50.95, "volume": 2258346.0}, {"date": "2026-04-06", "close": 51.21, "volume": 937646.0}, {"date": "2026-04-07", "close": 50.41, "volume": 2157264.0}, {"date": "2026-04-08", "close": 51.39, "volume": 3280812.0}, {"date": "2026-04-09", "close": 51.24, "volume": 2084722.0}, {"date": "2026-04-10", "close": 51.45, "volume": 1566376.0}, {"date": "2026-04-13", "close": 53.56, "volume": 3458738.0}, {"date": "2026-04-14", "close": 53.94, "volume": 2259870.0}, {"date": "2026-04-15", "close": 53.36, "volume": 2461193.0}, {"date": "2026-04-16", "close": 51.97, "volume": 1584264.0}, {"date": "2026-04-17", "close": 50.79, "volume": 7072687.0}, {"date": "2026-04-20", "close": 50.0, "volume": 3326215.0}, {"date": "2026-04-21", "close": 49.73, "volume": 3294001.0}, {"date": "2026-04-22", "close": 48.96, "volume": 2987166.0}, {"date": "2026-04-23", "close": 48.95, "volume": 3202924.0}, {"date": "2026-04-24", "close": 49.5, "volume": 4211584.0}, {"date": "2026-04-27", "close": 50.33, "volume": 2994230.0}, {"date": "2026-04-28", "close": 49.51, "volume": 1809755.0}, {"date": "2026-04-29", "close": 48.44, "volume": 2453876.0}, {"date": "2026-04-30", "close": 50.37, "volume": 1884692.0}, {"date": "2026-05-01", "close": 49.02, "volume": 1237270.0}, {"date": "2026-05-04", "close": 48.46, "volume": 1471877.0}, {"date": "2026-05-05", "close": 49.04, "volume": 1901316.0}, {"date": "2026-05-06", "close": 50.67, "volume": 2367506.0}, {"date": "2026-05-07", "close": 49.66, "volume": 1538773.0}, {"date": "2026-05-08", "close": 49.09, "volume": 1725592.0}, {"date": "2026-05-11", "close": 48.91, "volume": 1502137.0}, {"date": "2026-05-12", "close": 47.5, "volume": 3561154.0}, {"date": "2026-05-13", "close": 47.38, "volume": 3900409.0}, {"date": "2026-05-14", "close": 48.03, "volume": 2191571.0}, {"date": "2026-05-15", "close": 46.77, "volume": 1721206.0}, {"date": "2026-05-18", "close": 46.13, "volume": 2059092.0}, {"date": "2026-05-19", "close": 44.99, "volume": 1961769.0}, {"date": "2026-05-20", "close": 47.12, "volume": 2071324.0}, {"date": "2026-05-21", "close": 47.16, "volume": 1619421.0}, {"date": "2026-05-22", "close": 47.27, "volume": 1342150.0}, {"date": "2026-05-26", "close": 48.78, "volume": 2211261.0}, {"date": "2026-05-27", "close": 49.19, "volume": 1406844.0}, {"date": "2026-05-28", "close": 49.17, "volume": 1455092.0}, {"date": "2026-05-29", "close": 49.45, "volume": 3077266.0}, {"date": "2026-06-01", "close": 49.08, "volume": 1636334.0}, {"date": "2026-06-02", "close": 50.48, "volume": 1534332.0}, {"date": "2026-06-03", "close": 52.12, "volume": 2176188.0}, {"date": "2026-06-04", "close": 52.37, "volume": 2045276.0}, {"date": "2026-06-05", "close": 51.97, "volume": 2198417.0}, {"date": "2026-06-08", "close": 52.18, "volume": 2419949.0}, {"date": "2026-06-09", "close": 52.65, "volume": 2354985.0}, {"date": "2026-06-10", "close": 49.44, "volume": 4692153.0}, {"date": "2026-06-11", "close": 50.06, "volume": 3329069.0}, {"date": "2026-06-12", "close": 48.33, "volume": 4419236.0}, {"date": "2026-06-15", "close": 47.61, "volume": 4374749.0}, {"date": "2026-06-16", "close": 47.77, "volume": 3725920.0}, {"date": "2026-06-17", "close": 46.43, "volume": 3535491.0}, {"date": "2026-06-18", "close": 48.58, "volume": 4925304.0}, {"date": "2026-06-22", "close": 47.25, "volume": 2650069.0}, {"date": "2026-06-23", "close": 46.45, "volume": 1760112.0}, {"date": "2026-06-24", "close": 47.13, "volume": 2344446.0}, {"date": "2026-06-25", "close": 48.26, "volume": 2949701.0}, {"date": "2026-06-26", "close": 49.14, "volume": 5863711.0}, {"date": "2026-06-29", "close": 48.0, "volume": 2124698.0}, {"date": "2026-06-30", "close": 48.25, "volume": 2427635.0}, {"date": "2026-07-01", "close": 45.41, "volume": 4398031.0}, {"date": "2026-07-02", "close": 44.93, "volume": 3868870.0}, {"date": "2026-07-06", "close": 45.98, "volume": 2446458.0}, {"date": "2026-07-07", "close": 45.75, "volume": 2222827.0}, {"date": "2026-07-08", "close": 45.59, "volume": 2120146.0}, {"date": "2026-07-09", "close": 45.21, "volume": 1761357.0}, {"date": "2026-07-10", "close": 45.86, "volume": 1348554.0}, {"date": "2026-07-13", "close": 44.74, "volume": 1802620.0}, {"date": "2026-07-14", "close": 45.22, "volume": 1633697.0}, {"date": "2026-07-15", "close": 44.66, "volume": 1860305.0}, {"date": "2026-07-16", "close": 45.78, "volume": 1516894.0}, {"date": "2026-07-17", "close": 45.24, "volume": 3475110.0}, {"date": "2026-07-20", "close": 43.83, "volume": 1837272.0}, {"date": "2026-07-21", "close": 43.37, "volume": 1850499.0}, {"date": "2026-07-22", "close": 43.75, "volume": 1517434.0}, {"date": "2026-07-23", "close": 43.12, "volume": 1919303.0}, {"date": "2026-07-24", "close": 43.62, "volume": 1672983.0}, {"date": "2026-07-27", "close": 43.65, "volume": 1563211.0}, {"date": "2026-07-28", "close": 43.98, "volume": 1350136.0}, {"date": "2026-07-29", "close": 42.37, "volume": 1905055.0}, {"date": "2026-07-30", "close": 43.53, "volume": 2058514.0}, {"date": "2026-07-31", "close": 43.97, "volume": 1592963.0}, {"date": "2026-08-03", "close": 45.75, "volume": 2653461.0}, {"date": "2026-08-04", "close": 46.32, "volume": 2249833.0}, {"date": "2026-08-05", "close": 46.53, "volume": 1445180.0}, {"date": "2026-08-06", "close": 45.49, "volume": 1786285.0}, {"date": "2026-08-07", "close": 46.55, "volume": 1421705.0}], "refreshing": true}