{"ticker": "CNXC", "overview": {"cik": "1803599", "ticker": "CNXC", "name": "Concentrix Corp", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0002007678-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003771", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0001344701-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-07", "title": "Employee share plan", "accession": "0001803599-26-000158", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-07", "title": "Quarterly report", "accession": "0001803599-26-000155", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001803599-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001803599-26-000142", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002515", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000183", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001965", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001803599-26-000139", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001604279-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001933", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-02", "title": "Quarterly report", "accession": "0001803599-26-000136", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001803599-26-000133", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001170", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001803599-26-000126", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-01", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-201480", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201465", "price_sensitive": false}, {"form": "144", "date": "2026-04-29", "title": "Notice of proposed sale", "accession": "0001193125-26-192618", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001344701-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001803599-26-000124", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-03", "title": "Quarterly report", "accession": "0001803599-26-000122", "price_sensitive": true}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001803599-26-000116", "price_sensitive": false}]}, "description": "Concentrix Corp trades as CNXC on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 308 insider filings for the company, from July 2002 to July 2026. Across those, 13 insiders disclosed 24 open-market purchases totalling $1.36M against 77 sales totalling $610.28M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 1363080.0052232, "sell_n": 77, "sell_sum": 610281600.3433, "net": -608918520.3380768, "insiders": 13, "first_date": "2002-07-21", "last_date": "2026-07-08"}, "metrics": {"ticker": "CNXC", "has_prices": true, "as_of": "2026-10-26", "last": 32.01, "prev_close": 33.0, "change": -0.990000000000002, "change_pct": -0.03000000000000006, "session_volume": 756753.0, "vwap_5": 32.19217634540022, "vwap_20": 26.96933546218954, "vwap_60": 27.457489173112933, "vwap_250": 29.380149754870168, "high_52w": 44.07, "low_52w": 20.97, "avg_volume_20": 1609330.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001055", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp takes a 5.18% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0002100121-26-001055-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "0002007678-26-000002", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Craig Gibson", "who_key": "Gibson Craig", "role": "EVP, Global Sales, Acct Mgmt", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 43521.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007678/000200767826000002/0002007678-26-000002-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0002012383-26-003771", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.3% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003771-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001344701-26-000004", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp moves to a 5.3% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0001344701-26-000004-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18169}, {"id": "13DG-0000930413-26-002515", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp takes a 5.3% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0000930413-26-002515-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001167557-26-000183", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.36% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000183-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001604279-26-000003", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21249.7, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO loads up: $21K into CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000160427926000003/0001604279-26-000003-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "13DG-0000315066-26-001965", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp moves to a 9.4% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0000315066-26-001965-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002012383-26-001933", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.7% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001933-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001167557-26-000080", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 7.94% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000080-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000315066-26-001170", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp takes a 6.9% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0000315066-26-001170-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0001193125-26-201480", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp moves to a 0.06% activist stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0001193125-26-201480-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001193125-26-201465", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Bruxelles Lambert Groupe", "who_key": "Groupe Bruxelles Lambert", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 133500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A 10% owner takes $133.5M off the table in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000119312526201465/0001193125-26-201465-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0001344701-26-000002", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp adjusts its stake in CNXC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0001344701-26-000002-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}, {"id": "0001803599-26-000124", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Andre S. Valentine", "who_key": "Valentine Andre S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 69869.25, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CNXC lands $70K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000124/0001803599-26-000124-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298969}, {"id": "0001803599-26-000116", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26970.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying CNXC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000116/0001803599-26-000116-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319129}, {"id": "0001803599-26-000094", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Ann F. Vezina", "who_key": "VEZINA ANN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000094/0001803599-26-000094-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001803599-26-000096", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Dennis Polk", "who_key": "POLK DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000096/0001803599-26-000096-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001803599-26-000098", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Kathryn Marinello V", "who_key": "Marinello Kathryn V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000098/0001803599-26-000098-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001803599-26-000100", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Kathryn Hayley", "who_key": "Hayley Kathryn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000100/0001803599-26-000100-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001803599-26-000102", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Jennifer Deason", "who_key": "Deason Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000102/0001803599-26-000102-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001803599-26-000106", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Bilge Ogut", "who_key": "OGUT BILGE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000106/0001803599-26-000106-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001803599-26-000108", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Chih-Kai Cheng", "who_key": "Cheng Chih-Kai", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000108/0001803599-26-000108-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001803599-26-000110", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "LaVerne H. Council", "who_key": "Council LaVerne H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000110/0001803599-26-000110-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001803599-26-000047", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Jane Fogarty", "who_key": "Fogarty Jane", "role": "EVP, Legal", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 21028.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000047/0001803599-26-000047-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0001803599-26-000049", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Craig Gibson", "who_key": "Gibson Craig", "role": "EVP, Global Sales, Acct Mgmt", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29842.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000049/0001803599-26-000049-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0001803599-26-000051", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Andre S. Valentine", "who_key": "Valentine Andre S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32270.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000051/0001803599-26-000051-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0001803599-26-000053", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 212633.55000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000053/0001803599-26-000053-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0001803599-26-000055", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Cormac J. Twomey", "who_key": "Twomey Cormac J", "role": "EVP, Global Ops & Delivery", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 53746.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on CNXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000055/0001803599-26-000055-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0001803599-26-000045", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37070.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders now buying CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000045/0001803599-26-000045-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399769}], "recent_buys": [{"id": "0001604279-26-000003", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21249.7, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO loads up: $21K into CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000160427926000003/0001604279-26-000003-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001803599-26-000124", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Andre S. Valentine", "who_key": "Valentine Andre S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 69869.25, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CNXC lands $70K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000124/0001803599-26-000124-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298969}, {"id": "0001803599-26-000116", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26970.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying CNXC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000116/0001803599-26-000116-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319129}, {"id": "0001803599-26-000045", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37070.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders now buying CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359926000045/0001803599-26-000045-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399769}, {"id": "0001803599-25-000159", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40000.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CNXC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000159/0001803599-25-000159-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529369}, {"id": "0001803599-25-000157", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 84055.8, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 3 insiders into CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000157/0001803599-25-000157-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530809}, {"id": "0001803599-25-000150", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 45350.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 3 insiders into CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000150/0001803599-25-000150-index.htm", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559609}, {"id": "0001604279-25-000003", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 47435.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying CNXC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000160427925000003/0001604279-25-000003-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574009}, {"id": "0001803599-25-000115", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 46000.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000115/0001803599-25-000115-index.htm", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807289}, {"id": "0001803599-25-000017", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Kathryn Hayley", "who_key": "Hayley Kathryn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25110.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying CNXC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000017/0001803599-25-000017-index.htm", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935449}, {"id": "0001803599-24-000112", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Christopher A. Caldwell", "who_key": "Caldwell Christopher A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49131.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders pile into CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359924000112/0001803599-24-000112-index.htm", "trade_date": "2024-04-19", "timestamp": "2024-04-19", "mins": 1335769}, {"id": "0001803599-24-000110", "src": "INSIDERS", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Jane Fogarty", "who_key": "Fogarty Jane", "role": "EVP, Legal", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24416.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359924000110/0001803599-24-000110-index.htm", "trade_date": "2024-04-03", "timestamp": "2024-04-03", "mins": 1358809}], "institutional": [{"id": "13DG-0002100121-26-001055", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp takes a 5.18% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0002100121-26-001055-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0002012383-26-003771", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.3% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003771-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001344701-26-000004", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp moves to a 5.3% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0001344701-26-000004-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18169}, {"id": "13DG-0000930413-26-002515", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp takes a 5.3% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0000930413-26-002515-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001167557-26-000183", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.36% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000183-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000315066-26-001965", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp moves to a 9.4% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0000315066-26-001965-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002012383-26-001933", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.7% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001933-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001167557-26-000080", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 7.94% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000080-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000315066-26-001170", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp takes a 6.9% passive stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0000315066-26-001170-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0001193125-26-201480", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp moves to a 0.06% activist stake in CNXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0001193125-26-201480-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "13DG-0001344701-26-000002", "src": "13DG", "ticker": "CNXC", "cik": "1803599", "company": "Concentrix Corp", "company_raw": "Concentrix Corp", "who": "Concentrix Corp", "who_key": "Concentrix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Concentrix Corp adjusts its stake in CNXC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/0001344701-26-000002-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Concentrix Corporation - Common Stock", "new_value": "Concentrix Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001803599", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001803599", "applied": 1, "detected_at": "2026-09-11T07:45:19.794731"}]}, "key_people": [{"who": "Silver STAR Developments Ltd", "who_key": "SILVER STAR DEVELOPMENTS LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 183516957.0, "net": -183516957.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65586375.0, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127114422000001/0001271144-22-000001-index.htm"}, {"action": "SELL", "amount": 65586375.0, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127114422000002/0001271144-22-000002-index.htm"}, {"action": "SELL", "amount": 52344207.0, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127114421000001/0001271144-21-000001-index.htm"}], "latest": {"action": "SELL", "amount": 65586375.0, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127114422000001/0001271144-22-000001-index.htm"}}, {"who": "Matthew Miau", "who_key": "MIAU MATTHEW", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 152363483.93, "net": -152363483.93, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6228800.24, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127132522000002/0001271325-22-000002-index.htm"}, {"action": "SELL", "amount": 628598.975, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127132522000003/0001271325-22-000003-index.htm"}, {"action": "SELL", "amount": 6228800.24, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127132522000005/0001271325-22-000005-index.htm"}, {"action": "SELL", "amount": 628598.975, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127132522000006/0001271325-22-000006-index.htm"}, {"action": "SELL", "amount": 65586375.0, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127132522000001/0001271325-22-000001-index.htm"}, {"action": "SELL", "amount": 65586375.0, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127132522000004/0001271325-22-000004-index.htm"}, {"action": "SELL", "amount": 7475935.5, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359921000099/0001803599-21-000099-index.htm"}], "latest": {"action": "SELL", "amount": 6228800.24, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127132522000002/0001271325-22-000002-index.htm"}}, {"who": "Bruxelles Lambert Groupe", "who_key": "Groupe Bruxelles Lambert", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 133500000.0, "net": -133500000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133500000.0, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000119312526201465/0001193125-26-201465-index.htm"}], "latest": {"action": "SELL", "amount": 133500000.0, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000119312526201465/0001193125-26-201465-index.htm"}}, {"who": "PEER Developments Ltd", "who_key": "PEER DEVELOPMENTS LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 98229434.92999999, "net": -98229434.92999999, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29854874.52, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127114522000003/0001271145-22-000003-index.htm"}, {"action": "SELL", "amount": 199124.695, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127114522000004/0001271145-22-000004-index.htm"}, {"action": "SELL", "amount": 38121436.5, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127114521000001/0001271145-21-000001-index.htm"}, {"action": "SELL", "amount": 29854874.52, "date": "2002-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127114522000001/0001271145-22-000001-index.htm"}, {"action": "SELL", "amount": 199124.695, "date": "2002-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127114522000002/0001271145-22-000002-index.htm"}], "latest": {"action": "SELL", "amount": 29854874.52, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000127114522000003/0001271145-22-000003-index.htm"}}, {"who": "Dennis Polk", "who_key": "POLK DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 33623149.7012, "net": -33623149.7012, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1673595.2612, "date": "2023-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359923000227/0001803599-23-000227-index.htm"}, {"action": "SELL", "amount": 1363051.6060000001, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359923000046/0001803599-23-000046-index.htm"}, {"action": "SELL", "amount": 1409666.06, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359923000032/0001803599-23-000032-index.htm"}, {"action": "SELL", "amount": 1337223.04, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359923000002/0001803599-23-000002-index.htm"}, {"action": "SELL", "amount": 1223245.35, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000163/0001803599-22-000163-index.htm"}, {"action": "SELL", "amount": 1216369.304, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000159/0001803599-22-000159-index.htm"}, {"action": "SELL", "amount": 1133264.288, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000139/0001803599-22-000139-index.htm"}, {"action": "SELL", "amount": 1232188.48, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000122/0001803599-22-000122-index.htm"}, {"action": "SELL", "amount": 1348221.594, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000120/0001803599-22-000120-index.htm"}, {"action": "SELL", "amount": 1332900.7019999998, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000105/0001803599-22-000105-index.htm"}, {"action": "SELL", "amount": 1538324.821, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000097/0001803599-22-000097-index.htm"}, {"action": "SELL", "amount": 1531883.609, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000084/0001803599-22-000084-index.htm"}, {"action": "SELL", "amount": 1634228.2380000001, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000073/0001803599-22-000073-index.htm"}, {"action": "SELL", "amount": 989111.76, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000049/0001803599-22-000049-index.htm"}, {"action": "SELL", "amount": 994277.5299999999, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000037/0001803599-22-000037-index.htm"}, {"action": "SELL", "amount": 1287850.0, "date": "2022-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000022/0001803599-22-000022-index.htm"}, {"action": "SELL", "amount": 423700.0, "date": "2022-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000019/0001803599-22-000019-index.htm"}, {"action": "SELL", "amount": 882523.1599999999, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000002/0001803599-22-000002-index.htm"}, {"action": "SELL", "amount": 842431.438, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359921000207/0001803599-21-000207-index.htm"}, {"action": "SELL", "amount": 888116.459, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359921000194/0001803599-21-000194-index.htm"}, {"action": "SELL", "amount": 894926.2390000001, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359921000155/0001803599-21-000155-index.htm"}, {"action": "SELL", "amount": 1771021.1779999998, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359921000147/0001803599-21-000147-index.htm"}, {"action": "SELL", "amount": 868783.225, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359921000138/0001803599-21-000138-index.htm"}, {"action": "SELL", "amount": 814160.463, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359921000136/0001803599-21-000136-index.htm"}, {"action": "SELL", "amount": 1135435.0, "date": "2021-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359921000131/0001803599-21-000131-index.htm"}], "latest": {"action": "SELL", "amount": 1673595.2612, "date": "2023-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359923000227/0001803599-23-000227-index.htm"}}, {"who": "Olivier Duha", "who_key": "Duha Olivier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5274970.71, "net": -5274970.71, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5274970.71, "date": "2025-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000113/0001803599-25-000113-index.htm"}], "latest": {"action": "SELL", "amount": 5274970.71, "date": "2025-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000113/0001803599-25-000113-index.htm"}}, {"who": "Cormac J. Twomey", "who_key": "Twomey Cormac J", "role": "EVP, Global Ops & Delivery", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1457106.071, "net": -1457106.071, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17750.0, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000161/0001803599-25-000161-index.htm"}, {"action": "SELL", "amount": 21265.0, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000154/0001803599-25-000154-index.htm"}, {"action": "SELL", "amount": 23540.0, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000172228125000003/0001722281-25-000003-index.htm"}, {"action": "SELL", "amount": 25125.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000138/0001803599-25-000138-index.htm"}, {"action": "SELL", "amount": 28955.0, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000136/0001803599-25-000136-index.htm"}, {"action": "SELL", "amount": 26280.0, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000131/0001803599-25-000131-index.htm"}, {"action": "SELL", "amount": 28530.0, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000119/0001803599-25-000119-index.htm"}, {"action": "SELL", "amount": 25350.0, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000117/0001803599-25-000117-index.htm"}, {"action": "SELL", "amount": 27655.0, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000103/0001803599-25-000103-index.htm"}, {"action": "SELL", "amount": 22570.0, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000068/0001803599-25-000068-index.htm"}, {"action": "SELL", "amount": 27800.0, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000037/0001803599-25-000037-index.htm"}, {"action": "SELL", "amount": 22025.0, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359924000199/0001803599-24-000199-index.htm"}, {"action": "SELL", "amount": 22575.0, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359924000195/0001803599-24-000195-index.htm"}, {"action": "SELL", "amount": 22090.0, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359924000183/0001803599-24-000183-index.htm"}, {"action": "SELL", "amount": 79330.72, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359924000153/0001803599-24-000153-index.htm"}, {"action": "SELL", "amount": 29852.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359924000134/0001803599-24-000134-index.htm"}, {"action": "SELL", "amount": 26892.0, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359924000132/0001803599-24-000132-index.htm"}, {"action": "SELL", "amount": 25284.0, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359924000128/0001803599-24-000128-index.htm"}, {"action": "SELL", "amount": 24512.0, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359924000121/0001803599-24-000121-index.htm"}, {"action": "SELL", "amount": 22004.0, "date": "2024-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359924000119/0001803599-24-000119-index.htm"}, {"action": "SELL", "amount": 544650.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359923000030/0001803599-23-000030-index.htm"}, {"action": "SELL", "amount": 45234.479999999996, "date": "2023-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359923000028/0001803599-23-000028-index.htm"}, {"action": "SELL", "amount": 317836.87100000004, "date": "2022-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359922000150/0001803599-22-000150-index.htm"}], "latest": {"action": "SELL", "amount": 17750.0, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359925000161/0001803599-25-000161-index.htm"}}, {"who": "Richard Rosso", "who_key": "Rosso Richard", "role": "EVP, Global Sales & Acct. Mgmt", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1211465.625, "net": -1211465.625, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 548082.425, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359921000168/0001803599-21-000168-index.htm"}, {"action": "SELL", "amount": 484133.2, "date": "2021-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359921000132/0001803599-21-000132-index.htm"}, {"action": "SELL", "amount": 179250.0, "date": "2021-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359921000033/0001803599-21-000033-index.htm"}], "latest": {"action": "SELL", "amount": 548082.425, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803599/000180359921000168/0001803599-21-000168-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0002007678-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003771", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0001344701-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-07", "title": "Employee share plan", "accession": "0001803599-26-000158", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-07", "title": "Quarterly report", "accession": "0001803599-26-000155", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001803599-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001803599-26-000142", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002515", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000183", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001965", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001803599-26-000139", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001604279-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001933", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-02", "title": "Quarterly report", "accession": "0001803599-26-000136", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001803599-26-000133", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001170", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001803599-26-000126", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-01", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-201480", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201465", "price_sensitive": false}, {"form": "144", "date": "2026-04-29", "title": "Notice of proposed sale", "accession": "0001193125-26-192618", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001344701-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001803599-26-000124", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-03", "title": "Quarterly report", "accession": "0001803599-26-000122", "price_sensitive": true}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001803599-26-000116", "price_sensitive": false}], "performance": {"ticker": "CNXC", "has_prices": true, "summary": {"n": 24, "avg": -0.4249503220166911, "win_rate": 0.125, "best": 0.49719363891487367, "worst": -0.8115284974093265, "as_of": "2026-10-26"}, "buys": [{"who": "Caldwell Christopher A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 21249.7, "date": "2026-07-08", "score": 41.2, "ref_price": 21.38, "return": 0.49719363891487367}, {"who": "Valentine Andre S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 69869.25, "date": "2026-04-09", "score": 45.1, "ref_price": 28.5, "return": 0.12315789473684204}, {"who": "Caldwell Christopher A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 26970.0, "date": "2026-03-26", "score": 42.4, "ref_price": 27.72, "return": 0.15476190476190474}, {"who": "Caldwell Christopher A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 37070.0, "date": "2026-01-29", "score": 44.0, "ref_price": 38.62, "return": -0.1711548420507509}, {"who": "Caldwell Christopher A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 40000.0, "date": "2025-10-31", "score": 44.4, "ref_price": 40.31, "return": -0.20590424212354264}, {"who": "Caldwell Christopher A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 84055.8, "date": "2025-10-30", "score": 48.3, "ref_price": 40.96, "return": -0.21850585937500006}, {"who": "Caldwell Christopher A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 45350.0, "date": "2025-10-10", "score": 45.0, "ref_price": 44.78, "return": -0.2851719517641805}, {"who": "Caldwell Christopher A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 47435.0, "date": "2025-09-30", "score": 45.3, "ref_price": 46.15, "return": -0.3063921993499458}, {"who": "Caldwell Christopher A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 46000.0, "date": "2025-04-21", "score": 45.1, "ref_price": 46.87, "return": -0.3170471516961809}, {"who": "Hayley Kathryn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25110.0, "date": "2025-01-22", "score": 35.0, "ref_price": 50.32, "return": -0.36387122416534184}, {"who": "Caldwell Christopher A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 49131.0, "date": "2024-04-19", "score": 45.5, "ref_price": 55.19, "return": -0.4200036238448995}, {"who": "Fogarty Jane", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Legal", "amount": 24416.0, "date": "2024-04-03", "score": 27.5, "ref_price": 57.49, "return": -0.44320751435032185}, {"who": "Hayley Kathryn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.96132, "date": "2024-04-01", "score": 34.6, "ref_price": 63.38, "return": -0.4949510886715053}, {"who": "Fogarty Jane", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Legal", "amount": 17853.0, "date": "2024-01-30", "score": 25.9, "ref_price": 89.8, "return": -0.6435412026726058}, {"who": "Fogarty Jane", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Legal", "amount": 15476.0, "date": "2023-10-23", "score": 25.2, "ref_price": 76.89, "return": -0.5836909871244635}, {"who": "Fogarty Jane", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Legal", "amount": 15599.4, "date": "2023-10-05", "score": 25.2, "ref_price": 78.19, "return": -0.5906126103082235}, {"who": "Fogarty Jane", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Legal", "amount": 33140.0, "date": "2023-07-05", "score": 29.6, "ref_price": 82.14, "return": -0.6102994886778671}, {"who": "Hayley Kathryn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25178.97, "date": "2023-07-03", "score": 34.4, "ref_price": 83.13, "return": -0.6149404547094912}, {"who": "Fogarty Jane", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Legal", "amount": 53852.0, "date": "2022-07-29", "score": 33.0, "ref_price": 133.76, "return": -0.7606907894736843}, {"who": "Valentine Andre S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 317475.0, "date": "2022-07-12", "score": 53.6, "ref_price": 126.9, "return": -0.7477541371158394}, {"who": "Hayley Kathryn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100001.176176, "date": "2022-04-29", "score": 46.5, "ref_price": 157.48, "return": -0.796736093472187}, {"who": "Fogarty Jane", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Legal", "amount": 39917.76, "date": "2022-04-26", "score": 30.9, "ref_price": 153.13, "return": -0.790961927773787}, {"who": "Hayley Kathryn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999.9877272, "date": "2022-04-25", "score": 54.1, "ref_price": 157.65, "return": -0.7969552806850619}, {"who": "Hayley Kathryn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102930.0, "date": "2022-01-21", "score": 39.2, "ref_price": 169.84, "return": -0.8115284974093265}]}, "price_series": [{"date": "2020-11-18", "close": 135.0, "volume": null}, {"date": "2020-11-19", "close": 135.0, "volume": null}, {"date": "2020-11-20", "close": 135.0, "volume": null}, {"date": "2020-11-23", "close": 135.0, "volume": null}, {"date": "2020-11-24", "close": 80.0, "volume": 1011.0}, {"date": "2020-11-25", "close": 80.0, "volume": null}, {"date": "2020-11-27", "close": 80.0, "volume": null}, {"date": "2020-11-30", "close": 80.0, "volume": null}, {"date": "2020-12-01", "close": 105.0, "volume": 1633737.0}, {"date": "2020-12-02", "close": 99.94, "volume": 603889.0}, {"date": "2020-12-03", "close": 101.73, "volume": 488384.0}, {"date": "2020-12-04", "close": 101.21, "volume": 818506.0}, {"date": "2020-12-07", "close": 115.14, "volume": 418286.0}, {"date": "2020-12-08", "close": 104.37, "volume": 471267.0}, {"date": "2020-12-09", "close": 102.76, "volume": 299344.0}, {"date": "2020-12-10", "close": 100.74, "volume": 242025.0}, {"date": "2020-12-11", "close": 100.1, "volume": 441791.0}, {"date": "2020-12-14", "close": 94.25, "volume": 538041.0}, {"date": "2020-12-15", "close": 99.47, "volume": 520119.0}, {"date": "2020-12-16", "close": 99.41, "volume": 237525.0}, {"date": "2020-12-17", "close": 100.34, "volume": 447874.0}, {"date": "2020-12-18", "close": 98.67, "volume": 917993.0}, {"date": "2020-12-21", "close": 99.14, "volume": 486152.0}, {"date": "2020-12-22", "close": 97.69, "volume": 276679.0}, {"date": "2020-12-23", "close": 98.13, "volume": 169701.0}, {"date": "2020-12-24", "close": 99.88, "volume": 79493.0}, {"date": "2020-12-28", "close": 102.0, "volume": 101063.0}, {"date": "2020-12-29", "close": 101.2, "volume": 245820.0}, {"date": "2020-12-30", "close": 99.3, "volume": 226012.0}, {"date": "2020-12-31", "close": 98.7, "volume": 230466.0}, {"date": "2021-01-04", "close": 99.69, "volume": 182140.0}, {"date": "2021-01-05", "close": 100.17, "volume": 212827.0}, {"date": "2021-01-06", "close": 101.21, "volume": 236243.0}, {"date": "2021-01-07", "close": 102.86, "volume": 251512.0}, {"date": "2021-01-08", "close": 109.86, "volume": 287100.0}, {"date": "2021-01-11", "close": 111.8, "volume": 269303.0}, {"date": "2021-01-12", "close": 118.5, "volume": 371024.0}, {"date": "2021-01-13", "close": 119.7, "volume": 278156.0}, {"date": "2021-01-14", "close": 122.83, "volume": 256014.0}, {"date": "2021-01-15", "close": 120.23, "volume": 198834.0}, {"date": "2021-01-19", "close": 114.99, "volume": 327370.0}, {"date": "2021-01-20", "close": 119.72, "volume": 243253.0}, {"date": "2021-01-21", "close": 117.54, "volume": 186931.0}, {"date": "2021-01-22", "close": 118.64, "volume": 128270.0}, {"date": "2021-01-25", "close": 117.94, "volume": 125006.0}, {"date": "2021-01-26", "close": 118.68, "volume": 119051.0}, {"date": "2021-01-27", "close": 115.02, "volume": 230867.0}, {"date": "2021-01-28", "close": 116.35, "volume": 169054.0}, {"date": "2021-01-29", "close": 106.92, "volume": 257374.0}, {"date": "2021-02-01", "close": 110.72, "volume": 123537.0}, {"date": "2021-02-02", "close": 112.01, "volume": 128975.0}, {"date": "2021-02-03", "close": 109.42, "volume": 156558.0}, {"date": "2021-02-04", "close": 109.2, "volume": 155781.0}, {"date": "2021-02-05", "close": 110.18, "volume": 108444.0}, {"date": "2021-02-08", "close": 110.61, "volume": 103188.0}, {"date": "2021-02-09", "close": 110.33, "volume": 127785.0}, {"date": "2021-02-10", "close": 110.93, "volume": 69008.0}, {"date": "2021-02-11", "close": 110.3, "volume": 84688.0}, {"date": "2021-02-12", "close": 110.5, "volume": 73751.0}, {"date": "2021-02-16", "close": 110.76, "volume": 199412.0}, {"date": "2021-02-17", "close": 112.16, "volume": 147529.0}, {"date": "2021-02-18", "close": 113.25, "volume": 208623.0}, {"date": "2021-02-19", "close": 113.96, "volume": 129012.0}, {"date": "2021-02-22", "close": 111.91, "volume": 144766.0}, {"date": "2021-02-23", "close": 112.46, "volume": 173939.0}, {"date": "2021-02-24", "close": 114.01, "volume": 116242.0}, {"date": "2021-02-25", "close": 117.55, "volume": 199274.0}, {"date": "2021-02-26", "close": 123.51, "volume": 309870.0}, {"date": "2021-03-01", "close": 127.75, "volume": 182062.0}, {"date": "2021-03-02", "close": 125.16, "volume": 236370.0}, {"date": "2021-03-03", "close": 122.22, "volume": 151939.0}, {"date": "2021-03-04", "close": 122.88, "volume": 245936.0}, {"date": "2021-03-05", "close": 122.25, "volume": 132687.0}, {"date": "2021-03-08", "close": 132.08, "volume": 288999.0}, {"date": "2021-03-09", "close": 134.09, "volume": 189462.0}, {"date": "2021-03-10", "close": 135.74, "volume": 207167.0}, {"date": "2021-03-11", "close": 141.18, "volume": 260184.0}, {"date": "2021-03-12", "close": 139.2, "volume": 187772.0}, {"date": "2021-03-15", "close": 140.24, "volume": 179022.0}, {"date": "2021-03-16", "close": 142.42, "volume": 253122.0}, {"date": "2021-03-17", "close": 138.75, "volume": 426376.0}, {"date": "2021-03-18", "close": 134.69, "volume": 391295.0}, {"date": "2021-03-19", "close": 132.74, "volume": 584219.0}, {"date": "2021-03-22", "close": 132.65, "volume": 329616.0}, {"date": "2021-03-23", "close": 128.39, "volume": 302078.0}, {"date": "2021-03-24", "close": 128.65, "volume": 173566.0}, {"date": "2021-03-25", "close": 139.85, "volume": 421209.0}, {"date": "2021-03-26", "close": 146.84, "volume": 334047.0}, {"date": "2021-03-29", "close": 143.17, "volume": 344675.0}, {"date": "2021-03-30", "close": 145.55, "volume": 206079.0}, {"date": "2021-03-31", "close": 149.72, "volume": 296817.0}, {"date": "2021-04-01", "close": 148.82, "volume": 242182.0}, {"date": "2021-04-05", "close": 150.0, "volume": 262250.0}, {"date": "2021-04-06", "close": 151.16, "volume": 545809.0}, {"date": "2021-04-07", "close": 149.73, "volume": 149427.0}, {"date": "2021-04-08", "close": 153.05, "volume": 179393.0}, {"date": "2021-04-09", "close": 154.0, "volume": 191217.0}, {"date": "2021-04-12", "close": 155.27, "volume": 155342.0}, {"date": "2021-04-13", "close": 154.66, "volume": 141282.0}, {"date": "2021-04-14", "close": 154.38, "volume": 74315.0}, {"date": "2021-04-15", "close": 152.22, "volume": 144843.0}, {"date": "2021-04-16", "close": 154.54, "volume": 152990.0}, {"date": "2021-04-19", "close": 156.26, "volume": 167926.0}, {"date": "2021-04-20", "close": 153.92, "volume": 199588.0}, {"date": "2021-04-21", "close": 156.3, "volume": 167893.0}, {"date": "2021-04-22", "close": 157.49, "volume": 111847.0}, {"date": "2021-04-23", "close": 159.98, "volume": 120136.0}, {"date": "2021-04-26", "close": 159.24, "volume": 166124.0}, {"date": "2021-04-27", "close": 159.0, "volume": 75679.0}, {"date": "2021-04-28", "close": 158.27, "volume": 146717.0}, {"date": "2021-04-29", "close": 159.37, "volume": 90218.0}, {"date": "2021-04-30", "close": 155.38, "volume": 128186.0}, {"date": "2021-05-03", "close": 157.57, "volume": 101930.0}, {"date": "2021-05-04", "close": 157.75, "volume": 66949.0}, {"date": "2021-05-05", "close": 156.9, "volume": 111434.0}, {"date": "2021-05-06", "close": 155.02, "volume": 135242.0}, {"date": "2021-05-07", "close": 157.99, "volume": 109143.0}, {"date": "2021-05-10", "close": 154.88, "volume": 143526.0}, {"date": "2021-05-11", "close": 157.15, "volume": 219693.0}, {"date": "2021-05-12", "close": 148.74, "volume": 155271.0}, {"date": "2021-05-13", "close": 152.7, "volume": 179829.0}, {"date": "2021-05-14", "close": 155.41, "volume": 95220.0}, {"date": "2021-05-17", "close": 151.0, "volume": 191060.0}, {"date": "2021-05-18", "close": 149.2, "volume": 77947.0}, {"date": "2021-05-19", "close": 148.12, "volume": 103627.0}, {"date": "2021-05-20", "close": 149.79, "volume": 96420.0}, {"date": "2021-05-21", "close": 149.96, "volume": 72711.0}, {"date": "2021-05-24", "close": 151.76, "volume": 67625.0}, {"date": "2021-05-25", "close": 151.14, "volume": 321373.0}, {"date": "2021-05-26", "close": 149.44, "volume": 333453.0}, {"date": "2021-05-27", "close": 153.73, "volume": 285679.0}, {"date": "2021-05-28", "close": 152.72, "volume": 109613.0}, {"date": "2021-06-01", "close": 151.1, "volume": 115654.0}, {"date": "2021-06-02", "close": 151.11, "volume": 100472.0}, {"date": "2021-06-03", "close": 147.85, "volume": 351957.0}, {"date": "2021-06-04", "close": 148.52, "volume": 169923.0}, {"date": "2021-06-07", "close": 147.64, "volume": 340592.0}, {"date": "2021-06-08", "close": 152.03, "volume": 196921.0}, {"date": "2021-06-09", "close": 147.6, "volume": 166461.0}, {"date": "2021-06-10", "close": 149.0, "volume": 214735.0}, {"date": "2021-06-11", "close": 153.72, "volume": 212784.0}, {"date": "2021-06-14", "close": 152.13, "volume": 206610.0}, {"date": "2021-06-15", "close": 151.32, "volume": 211513.0}, {"date": "2021-06-16", "close": 152.91, "volume": 511370.0}, {"date": "2021-06-17", "close": 154.85, "volume": 432950.0}, {"date": "2021-06-18", "close": 160.11, "volume": 714519.0}, {"date": "2021-06-21", "close": 155.8, "volume": 437558.0}, {"date": "2021-06-22", "close": 155.1, "volume": 335109.0}, {"date": "2021-06-23", "close": 156.87, "volume": 353300.0}, {"date": "2021-06-24", "close": 152.0, "volume": 962697.0}, {"date": "2021-06-25", "close": 159.4, "volume": 478105.0}, {"date": "2021-06-28", "close": 158.79, "volume": 764988.0}, {"date": "2021-06-29", "close": 160.0, "volume": 437176.0}, {"date": "2021-06-30", "close": 160.8, "volume": 289416.0}, {"date": "2021-07-01", "close": 159.97, "volume": 224930.0}, {"date": "2021-07-02", "close": 164.25, "volume": 368587.0}, {"date": "2021-07-06", "close": 161.36, "volume": 619084.0}, {"date": "2021-07-07", "close": 162.31, "volume": 232000.0}, {"date": "2021-07-08", "close": 160.17, "volume": 198768.0}, {"date": "2021-07-09", "close": 162.64, "volume": 147896.0}, {"date": "2021-07-12", "close": 162.0, "volume": 233016.0}, {"date": "2021-07-13", "close": 163.76, "volume": 345908.0}, {"date": "2021-07-14", "close": 160.7, "volume": 310708.0}, {"date": "2021-07-15", "close": 160.85, "volume": 313448.0}, {"date": "2021-07-16", "close": 159.11, "volume": 348122.0}, {"date": "2021-07-19", "close": 155.75, "volume": 428531.0}, {"date": "2021-07-20", "close": 158.17, "volume": 289893.0}, {"date": "2021-07-21", "close": 159.2, "volume": 123906.0}, {"date": "2021-07-22", "close": 158.27, "volume": 135299.0}, {"date": "2021-07-23", "close": 161.31, "volume": 108291.0}, {"date": "2021-07-26", "close": 160.53, "volume": 132305.0}, {"date": "2021-07-27", "close": 158.86, "volume": 187743.0}, {"date": "2021-07-28", "close": 162.51, "volume": 237690.0}, {"date": "2021-07-29", "close": 160.83, "volume": 100770.0}, {"date": "2021-07-30", "close": 163.73, "volume": 98427.0}, {"date": "2021-08-02", "close": 161.51, "volume": 141524.0}, {"date": "2021-08-03", "close": 161.59, "volume": 97320.0}, {"date": "2021-08-04", "close": 164.78, "volume": 103733.0}, {"date": "2021-08-05", "close": 167.38, "volume": 117341.0}, {"date": "2021-08-06", "close": 164.28, "volume": 126421.0}, {"date": "2021-08-09", "close": 162.93, "volume": 73463.0}, {"date": "2021-08-10", "close": 161.98, "volume": 81003.0}, {"date": "2021-08-11", "close": 162.89, "volume": 69802.0}, {"date": "2021-08-12", "close": 165.11, "volume": 75832.0}, {"date": "2021-08-13", "close": 166.68, "volume": 71704.0}, {"date": "2021-08-16", "close": 165.73, "volume": 76416.0}, {"date": "2021-08-17", "close": 161.92, "volume": 88892.0}, {"date": "2021-08-18", "close": 163.17, "volume": 90013.0}, {"date": "2021-08-19", "close": 162.32, "volume": 46463.0}, {"date": "2021-08-20", "close": 164.45, "volume": 87648.0}, {"date": "2021-08-23", "close": 164.02, "volume": 74070.0}, {"date": "2021-08-24", "close": 164.21, "volume": 67103.0}, {"date": "2021-08-25", "close": 168.1, "volume": 81449.0}, {"date": "2021-08-26", "close": 167.83, "volume": 120107.0}, {"date": "2021-08-27", "close": 170.92, "volume": 260241.0}, {"date": "2021-08-30", "close": 172.82, "volume": 98921.0}, {"date": "2021-08-31", "close": 173.39, "volume": 85219.0}, {"date": "2021-09-01", "close": 173.91, "volume": 73122.0}, {"date": "2021-09-02", "close": 177.32, "volume": 76733.0}, {"date": "2021-09-03", "close": 173.84, "volume": 81774.0}, {"date": "2021-09-07", "close": 170.82, "volume": 101903.0}, {"date": "2021-09-08", "close": 172.95, "volume": 116637.0}, {"date": "2021-09-09", "close": 174.08, "volume": 55274.0}, {"date": "2021-09-10", "close": 172.36, "volume": 88802.0}, {"date": "2021-09-13", "close": 168.75, "volume": 100916.0}, {"date": "2021-09-14", "close": 171.46, "volume": 75856.0}, {"date": "2021-09-15", "close": 172.39, "volume": 99984.0}, {"date": "2021-09-16", "close": 171.73, "volume": 75645.0}, {"date": "2021-09-17", "close": 166.88, "volume": 373358.0}, {"date": "2021-09-20", "close": 164.91, "volume": 153658.0}, {"date": "2021-09-21", "close": 162.33, "volume": 125716.0}, {"date": "2021-09-22", "close": 165.02, "volume": 145297.0}, {"date": "2021-09-23", "close": 166.52, "volume": 99577.0}, {"date": "2021-09-24", "close": 168.68, "volume": 139019.0}, {"date": "2021-09-27", "close": 167.39, "volume": 158487.0}, {"date": "2021-09-28", "close": 172.96, "volume": 295225.0}, {"date": "2021-09-29", "close": 178.79, "volume": 278572.0}, {"date": "2021-09-30", "close": 177.0, "volume": 380683.0}, {"date": "2021-10-01", "close": 182.9, "volume": 184975.0}, {"date": "2021-10-04", "close": 174.94, "volume": 243427.0}, {"date": "2021-10-05", "close": 178.0, "volume": 280752.0}, {"date": "2021-10-06", "close": 179.91, "volume": 302774.0}, {"date": "2021-10-07", "close": 181.5, "volume": 174355.0}, {"date": "2021-10-08", "close": 182.26, "volume": 231341.0}, {"date": "2021-10-11", "close": 179.88, "volume": 276253.0}, {"date": "2021-10-12", "close": 180.0, "volume": 122425.0}, {"date": "2021-10-13", "close": 181.77, "volume": 111758.0}, {"date": "2021-10-14", "close": 184.54, "volume": 102036.0}, {"date": "2021-10-15", "close": 182.4, "volume": 202536.0}, {"date": "2021-10-18", "close": 183.69, "volume": 132440.0}, {"date": "2021-10-19", "close": 184.74, "volume": 123411.0}, {"date": "2021-10-20", "close": 184.27, "volume": 105434.0}, {"date": "2021-10-21", "close": 181.76, "volume": 172836.0}, {"date": "2021-10-22", "close": 185.23, "volume": 174439.0}, {"date": "2021-10-25", "close": 184.91, "volume": 303515.0}, {"date": "2021-10-26", "close": 182.24, "volume": 293061.0}, {"date": "2021-10-27", "close": 176.86, "volume": 261210.0}, {"date": "2021-10-28", "close": 175.57, "volume": 195587.0}, {"date": "2021-10-29", "close": 177.68, "volume": 240362.0}, {"date": "2021-11-01", "close": 179.6, "volume": 245332.0}, {"date": "2021-11-02", "close": 183.88, "volume": 232579.0}, {"date": "2021-11-03", "close": 183.97, "volume": 119050.0}, {"date": "2021-11-04", "close": 183.99, "volume": 187960.0}, {"date": "2021-11-05", "close": 175.63, "volume": 169874.0}, {"date": "2021-11-08", "close": 177.89, "volume": 144285.0}, {"date": "2021-11-09", "close": 181.34, "volume": 177456.0}, {"date": "2021-11-10", "close": 180.88, "volume": 132034.0}, {"date": "2021-11-11", "close": 181.29, "volume": 107281.0}, {"date": "2021-11-12", "close": 182.11, "volume": 74859.0}, {"date": "2021-11-15", "close": 184.84, "volume": 130977.0}, {"date": "2021-11-16", "close": 187.39, "volume": 201775.0}, {"date": "2021-11-17", "close": 188.35, "volume": 249747.0}, {"date": "2021-11-18", "close": 186.42, "volume": 163173.0}, {"date": "2021-11-19", "close": 186.22, "volume": 188678.0}, {"date": "2021-11-22", "close": 184.0, "volume": 417028.0}, {"date": "2021-11-23", "close": 176.08, "volume": 476997.0}, {"date": "2021-11-24", "close": 178.77, "volume": 132214.0}, {"date": "2021-11-26", "close": 172.63, "volume": 75262.0}, {"date": "2021-11-29", "close": 173.49, "volume": 183913.0}, {"date": "2021-11-30", "close": 166.0, "volume": 406185.0}, {"date": "2021-12-01", "close": 164.74, "volume": 176075.0}, {"date": "2021-12-02", "close": 170.08, "volume": 122381.0}, {"date": "2021-12-03", "close": 168.99, "volume": 172660.0}, {"date": "2021-12-06", "close": 171.91, "volume": 234672.0}, {"date": "2021-12-07", "close": 178.1, "volume": 176517.0}, {"date": "2021-12-08", "close": 177.38, "volume": 232294.0}, {"date": "2021-12-09", "close": 171.08, "volume": 94791.0}, {"date": "2021-12-10", "close": 170.27, "volume": 141823.0}, {"date": "2021-12-13", "close": 171.0, "volume": 163030.0}, {"date": "2021-12-14", "close": 168.41, "volume": 192460.0}, {"date": "2021-12-15", "close": 170.0, "volume": 147268.0}, {"date": "2021-12-16", "close": 167.62, "volume": 339860.0}, {"date": "2021-12-17", "close": 169.24, "volume": 843142.0}, {"date": "2021-12-20", "close": 167.35, "volume": 98177.0}, {"date": "2021-12-21", "close": 171.88, "volume": 182089.0}, {"date": "2021-12-22", "close": 176.25, "volume": 110831.0}, {"date": "2021-12-23", "close": 177.15, "volume": 121174.0}, {"date": "2021-12-27", "close": 182.95, "volume": 104193.0}, {"date": "2021-12-28", "close": 182.77, "volume": 163118.0}, {"date": "2021-12-29", "close": 184.91, "volume": 348762.0}, {"date": "2021-12-30", "close": 179.15, "volume": 298636.0}, {"date": "2021-12-31", "close": 178.62, "volume": 102932.0}, {"date": "2022-01-03", "close": 179.38, "volume": 225467.0}, {"date": "2022-01-04", "close": 179.42, "volume": 189562.0}, {"date": "2022-01-05", "close": 178.5, "volume": 343737.0}, {"date": "2022-01-06", "close": 176.34, "volume": 261928.0}, {"date": "2022-01-07", "close": 164.47, "volume": 260636.0}, {"date": "2022-01-10", "close": 164.5, "volume": 386759.0}, {"date": "2022-01-11", "close": 171.47, "volume": 421334.0}, {"date": "2022-01-12", "close": 171.88, "volume": 246208.0}, {"date": "2022-01-13", "close": 172.06, "volume": 243365.0}, {"date": "2022-01-14", "close": 166.64, "volume": 406005.0}, {"date": "2022-01-18", "close": 164.4, "volume": 340661.0}, {"date": "2022-01-19", "close": 169.12, "volume": 538331.0}, {"date": "2022-01-20", "close": 172.19, "volume": 437818.0}, {"date": "2022-01-21", "close": 169.84, "volume": 272547.0}, {"date": "2022-01-24", "close": 175.7, "volume": 563308.0}, {"date": "2022-01-25", "close": 176.23, "volume": 557956.0}, {"date": "2022-01-26", "close": 181.42, "volume": 560871.0}, {"date": "2022-01-27", "close": 179.48, "volume": 313477.0}, {"date": "2022-01-28", "close": 190.92, "volume": 541840.0}, {"date": "2022-01-31", "close": 200.99, "volume": 626075.0}, {"date": "2022-02-01", "close": 201.61, "volume": 296563.0}, {"date": "2022-02-02", "close": 202.84, "volume": 267096.0}, {"date": "2022-02-03", "close": 199.81, "volume": 244316.0}, {"date": "2022-02-04", "close": 202.5, "volume": 240214.0}, {"date": "2022-02-07", "close": 198.79, "volume": 203380.0}, {"date": "2022-02-08", "close": 203.5, "volume": 183333.0}, {"date": "2022-02-09", "close": 205.79, "volume": 191617.0}, {"date": "2022-02-10", "close": 202.44, "volume": 173513.0}, {"date": "2022-02-11", "close": 200.21, "volume": 125246.0}, {"date": "2022-02-14", "close": 202.24, "volume": 190009.0}, {"date": "2022-02-15", "close": 204.06, "volume": 160743.0}, {"date": "2022-02-16", "close": 204.85, "volume": 123988.0}, {"date": "2022-02-17", "close": 199.94, "volume": 122118.0}, {"date": "2022-02-18", "close": 197.2, "volume": 376926.0}, {"date": "2022-02-22", "close": 194.5, "volume": 171806.0}, {"date": "2022-02-23", "close": 191.09, "volume": 301852.0}, {"date": "2022-02-24", "close": 191.47, "volume": 243232.0}, {"date": "2022-02-25", "close": 198.56, "volume": 124815.0}, {"date": "2022-02-28", "close": 199.89, "volume": 214979.0}, {"date": "2022-03-01", "close": 196.58, "volume": 166785.0}, {"date": "2022-03-02", "close": 204.07, "volume": 140590.0}, {"date": "2022-03-03", "close": 200.46, "volume": 143946.0}, {"date": "2022-03-04", "close": 192.74, "volume": 253268.0}, {"date": "2022-03-07", "close": 188.14, "volume": 147972.0}, {"date": "2022-03-08", "close": 192.1, "volume": 224334.0}, {"date": "2022-03-09", "close": 195.4, "volume": 179830.0}, {"date": "2022-03-10", "close": 195.71, "volume": 177179.0}, {"date": "2022-03-11", "close": 196.31, "volume": 82654.0}, {"date": "2022-03-14", "close": 192.4, "volume": 111378.0}, {"date": "2022-03-15", "close": 194.59, "volume": 141728.0}, {"date": "2022-03-16", "close": 198.61, "volume": 271458.0}, {"date": "2022-03-17", "close": 200.95, "volume": 504824.0}, {"date": "2022-03-18", "close": 203.16, "volume": 606067.0}, {"date": "2022-03-21", "close": 199.93, "volume": 221024.0}, {"date": "2022-03-22", "close": 200.0, "volume": 388129.0}, {"date": "2022-03-23", "close": 193.64, "volume": 210675.0}, {"date": "2022-03-24", "close": 195.58, "volume": 146425.0}, {"date": "2022-03-25", "close": 195.39, "volume": 160696.0}, {"date": "2022-03-28", "close": 194.6, "volume": 232448.0}, {"date": "2022-03-29", "close": 196.75, "volume": 275710.0}, {"date": "2022-03-30", "close": 174.18, "volume": 898947.0}, {"date": "2022-03-31", "close": 166.56, "volume": 636913.0}, {"date": "2022-04-01", "close": 163.91, "volume": 515285.0}, {"date": "2022-04-04", "close": 166.05, "volume": 297110.0}, {"date": "2022-04-05", "close": 165.56, "volume": 387384.0}, {"date": "2022-04-06", "close": 161.36, "volume": 531991.0}, {"date": "2022-04-07", "close": 156.01, "volume": 475901.0}, {"date": "2022-04-08", "close": 154.93, "volume": 240001.0}, {"date": "2022-04-11", "close": 153.78, "volume": 487053.0}, {"date": "2022-04-12", "close": 151.18, "volume": 350372.0}, {"date": "2022-04-13", "close": 154.46, "volume": 179126.0}, {"date": "2022-04-14", "close": 152.49, "volume": 276189.0}, {"date": "2022-04-18", "close": 152.89, "volume": 318316.0}, {"date": "2022-04-19", "close": 156.23, "volume": 153695.0}, {"date": "2022-04-20", "close": 156.01, "volume": 223040.0}, {"date": "2022-04-21", "close": 154.5, "volume": 242581.0}, {"date": "2022-04-22", "close": 150.91, "volume": 245301.0}, {"date": "2022-04-25", "close": 157.65, "volume": 303398.0}, {"date": "2022-04-26", "close": 153.13, "volume": 339586.0}, {"date": "2022-04-27", "close": 153.46, "volume": 452108.0}, {"date": "2022-04-28", "close": 161.55, "volume": 355776.0}, {"date": "2022-04-29", "close": 157.48, "volume": 365066.0}, {"date": "2022-05-02", "close": 155.4, "volume": 372567.0}, {"date": "2022-05-03", "close": 154.04, "volume": 305640.0}, {"date": "2022-05-04", "close": 157.21, "volume": 226077.0}, {"date": "2022-05-05", "close": 148.67, "volume": 186395.0}, {"date": "2022-05-06", "close": 144.36, "volume": 328765.0}, {"date": "2022-05-09", "close": 145.29, "volume": 345667.0}, {"date": "2022-05-10", "close": 147.4, "volume": 382889.0}, {"date": "2022-05-11", "close": 138.66, "volume": 268177.0}, {"date": "2022-05-12", "close": 140.01, "volume": 209380.0}, {"date": "2022-05-13", "close": 146.44, "volume": 171684.0}, {"date": "2022-05-16", "close": 144.59, "volume": 148945.0}, {"date": "2022-05-17", "close": 146.47, "volume": 134752.0}, {"date": "2022-05-18", "close": 141.18, "volume": 158384.0}, {"date": "2022-05-19", "close": 142.1, "volume": 165769.0}, {"date": "2022-05-20", "close": 144.14, "volume": 154789.0}, {"date": "2022-05-23", "close": 145.94, "volume": 168155.0}, {"date": "2022-05-24", "close": 140.52, "volume": 208480.0}, {"date": "2022-05-25", "close": 146.36, "volume": 207146.0}, {"date": "2022-05-26", "close": 150.95, "volume": 184922.0}, {"date": "2022-05-27", "close": 157.3, "volume": 181392.0}, {"date": "2022-05-31", "close": 154.89, "volume": 269656.0}, {"date": "2022-06-01", "close": 155.59, "volume": 253781.0}, {"date": "2022-06-02", "close": 160.51, "volume": 149838.0}, {"date": "2022-06-03", "close": 159.98, "volume": 144610.0}, {"date": "2022-06-06", "close": 161.27, "volume": 162598.0}, {"date": "2022-06-07", "close": 161.86, "volume": 112996.0}, {"date": "2022-06-08", "close": 159.66, "volume": 336843.0}, {"date": "2022-06-09", "close": 155.95, "volume": 102361.0}, {"date": "2022-06-10", "close": 151.48, "volume": 137755.0}, {"date": "2022-06-13", "close": 146.64, "volume": 154533.0}, {"date": "2022-06-14", "close": 145.98, "volume": 280416.0}, {"date": "2022-06-15", "close": 146.66, "volume": 195414.0}, {"date": "2022-06-16", "close": 139.19, "volume": 189678.0}, {"date": "2022-06-17", "close": 139.09, "volume": 427398.0}, {"date": "2022-06-21", "close": 139.2, "volume": 216894.0}, {"date": "2022-06-22", "close": 138.16, "volume": 282545.0}, {"date": "2022-06-23", "close": 140.66, "volume": 380393.0}, {"date": "2022-06-24", "close": 145.3, "volume": 398153.0}, {"date": "2022-06-27", "close": 147.6, "volume": 228624.0}, {"date": "2022-06-28", "close": 139.58, "volume": 357054.0}, {"date": "2022-06-29", "close": 134.7, "volume": 298938.0}, {"date": "2022-06-30", "close": 135.64, "volume": 264301.0}, {"date": "2022-07-01", "close": 137.14, "volume": 235183.0}, {"date": "2022-07-05", "close": 134.99, "volume": 275602.0}, {"date": "2022-07-06", "close": 130.08, "volume": 291485.0}, {"date": "2022-07-07", "close": 131.84, "volume": 327222.0}, {"date": "2022-07-08", "close": 132.78, "volume": 261379.0}, {"date": "2022-07-11", "close": 128.93, "volume": 141015.0}, {"date": "2022-07-12", "close": 126.9, "volume": 355827.0}, {"date": "2022-07-13", "close": 123.67, "volume": 258184.0}, {"date": "2022-07-14", "close": 126.1, "volume": 496754.0}, {"date": "2022-07-15", "close": 125.29, "volume": 222559.0}, {"date": "2022-07-18", "close": 125.6, "volume": 204922.0}, {"date": "2022-07-19", "close": 129.21, "volume": 274514.0}, {"date": "2022-07-20", "close": 132.12, "volume": 317882.0}, {"date": "2022-07-21", "close": 132.49, "volume": 420804.0}, {"date": "2022-07-22", "close": 131.24, "volume": 338665.0}, {"date": "2022-07-25", "close": 131.27, "volume": 240598.0}, {"date": "2022-07-26", "close": 128.97, "volume": 239478.0}, {"date": "2022-07-27", "close": 131.96, "volume": 290542.0}, {"date": "2022-07-28", "close": 133.53, "volume": 195841.0}, {"date": "2022-07-29", "close": 133.76, "volume": 195173.0}, {"date": "2022-08-01", "close": 136.13, "volume": 271090.0}, {"date": "2022-08-02", "close": 135.6, "volume": 103006.0}, {"date": "2022-08-03", "close": 136.43, "volume": 127662.0}, {"date": "2022-08-04", "close": 136.16, "volume": 195049.0}, {"date": "2022-08-05", "close": 136.71, "volume": 136492.0}, {"date": "2022-08-08", "close": 135.56, "volume": 172890.0}, {"date": "2022-08-09", "close": 130.6, "volume": 178061.0}, {"date": "2022-08-10", "close": 133.96, "volume": 294984.0}, {"date": "2022-08-11", "close": 133.47, "volume": 186463.0}, {"date": "2022-08-12", "close": 133.9, "volume": 154286.0}, {"date": "2022-08-15", "close": 133.55, "volume": 233749.0}, {"date": "2022-08-16", "close": 136.91, "volume": 434794.0}, {"date": "2022-08-17", "close": 133.63, "volume": 346550.0}, {"date": "2022-08-18", "close": 134.82, "volume": 118731.0}, {"date": "2022-08-19", "close": 134.29, "volume": 418057.0}, {"date": "2022-08-22", "close": 133.0, "volume": 316551.0}, {"date": "2022-08-23", "close": 130.66, "volume": 163033.0}, {"date": "2022-08-24", "close": 131.56, "volume": 121852.0}, {"date": "2022-08-25", "close": 133.76, "volume": 94344.0}, {"date": "2022-08-26", "close": 130.7, "volume": 203803.0}, {"date": "2022-08-29", "close": 130.01, "volume": 193226.0}, {"date": "2022-08-30", "close": 127.4, "volume": 201338.0}, {"date": "2022-08-31", "close": 125.78, "volume": 268699.0}, {"date": "2022-09-01", "close": 123.79, "volume": 253716.0}, {"date": "2022-09-02", "close": 122.48, "volume": 208104.0}, {"date": "2022-09-06", "close": 122.24, "volume": 228716.0}, {"date": "2022-09-07", "close": 123.4, "volume": 178487.0}, {"date": "2022-09-08", "close": 124.69, "volume": 210326.0}, {"date": "2022-09-09", "close": 128.42, "volume": 163655.0}, {"date": "2022-09-12", "close": 129.22, "volume": 157740.0}, {"date": "2022-09-13", "close": 124.32, "volume": 213543.0}, {"date": "2022-09-14", "close": 122.43, "volume": 265320.0}, {"date": "2022-09-15", "close": 120.53, "volume": 253361.0}, {"date": "2022-09-16", "close": 118.47, "volume": 710040.0}, {"date": "2022-09-19", "close": 121.12, "volume": 191550.0}, {"date": "2022-09-20", "close": 119.34, "volume": 185468.0}, {"date": "2022-09-21", "close": 117.86, "volume": 169005.0}, {"date": "2022-09-22", "close": 117.02, "volume": 226526.0}, {"date": "2022-09-23", "close": 114.42, "volume": 231959.0}, {"date": "2022-09-26", "close": 113.58, "volume": 224173.0}, {"date": "2022-09-27", "close": 113.49, "volume": 273414.0}, {"date": "2022-09-28", "close": 117.47, "volume": 222458.0}, {"date": "2022-09-29", "close": 109.76, "volume": 430553.0}, {"date": "2022-09-30", "close": 111.63, "volume": 400843.0}, {"date": "2022-10-03", "close": 117.51, "volume": 408557.0}, {"date": "2022-10-04", "close": 121.99, "volume": 275479.0}, {"date": "2022-10-05", "close": 122.56, "volume": 230060.0}, {"date": "2022-10-06", "close": 124.57, "volume": 171200.0}, {"date": "2022-10-07", "close": 120.55, "volume": 254038.0}, {"date": "2022-10-10", "close": 121.43, "volume": 143162.0}, {"date": "2022-10-11", "close": 120.11, "volume": 213611.0}, {"date": "2022-10-12", "close": 117.52, "volume": 296615.0}, {"date": "2022-10-13", "close": 120.86, "volume": 127020.0}, {"date": "2022-10-14", "close": 117.69, "volume": 110151.0}, {"date": "2022-10-17", "close": 119.36, "volume": 224620.0}, {"date": "2022-10-18", "close": 121.71, "volume": 188688.0}, {"date": "2022-10-19", "close": 118.11, "volume": 207774.0}, {"date": "2022-10-20", "close": 116.79, "volume": 186606.0}, {"date": "2022-10-21", "close": 117.36, "volume": 305610.0}, {"date": "2022-10-24", "close": 116.8, "volume": 198637.0}, {"date": "2022-10-25", "close": 120.04, "volume": 189071.0}, {"date": "2022-10-26", "close": 119.4, "volume": 196469.0}, {"date": "2022-10-27", "close": 119.88, "volume": 259325.0}, {"date": "2022-10-28", "close": 122.25, "volume": 137725.0}, {"date": "2022-10-31", "close": 122.23, "volume": 179091.0}, {"date": "2022-11-01", "close": 122.22, "volume": 162991.0}, {"date": "2022-11-02", "close": 117.55, "volume": 109886.0}, {"date": "2022-11-03", "close": 115.19, "volume": 172033.0}, {"date": "2022-11-04", "close": 115.83, "volume": 151501.0}, {"date": "2022-11-07", "close": 117.12, "volume": 95189.0}, {"date": "2022-11-08", "close": 118.1, "volume": 116198.0}, {"date": "2022-11-09", "close": 115.41, "volume": 81211.0}, {"date": "2022-11-10", "close": 122.37, "volume": 186289.0}, {"date": "2022-11-11", "close": 122.48, "volume": 195759.0}, {"date": "2022-11-14", "close": 120.33, "volume": 107877.0}, {"date": "2022-11-15", "close": 124.62, "volume": 127930.0}, {"date": "2022-11-16", "close": 121.85, "volume": 84423.0}, {"date": "2022-11-17", "close": 118.6, "volume": 156845.0}, {"date": "2022-11-18", "close": 120.12, "volume": 188272.0}, {"date": "2022-11-21", "close": 115.38, "volume": 174192.0}, {"date": "2022-11-22", "close": 118.39, "volume": 153911.0}, {"date": "2022-11-23", "close": 119.11, "volume": 99342.0}, {"date": "2022-11-25", "close": 120.23, "volume": 51069.0}, {"date": "2022-11-28", "close": 118.18, "volume": 76189.0}, {"date": "2022-11-29", "close": 116.51, "volume": 78550.0}, {"date": "2022-11-30", "close": 122.38, "volume": 227011.0}, {"date": "2022-12-01", "close": 121.73, "volume": 147433.0}, {"date": "2022-12-02", "close": 121.27, "volume": 181185.0}, {"date": "2022-12-05", "close": 117.94, "volume": 171274.0}, {"date": "2022-12-06", "close": 117.1, "volume": 278110.0}, {"date": "2022-12-07", "close": 116.94, "volume": 128572.0}, {"date": "2022-12-08", "close": 121.73, "volume": 176892.0}, {"date": "2022-12-09", "close": 123.25, "volume": 277648.0}, {"date": "2022-12-12", "close": 123.62, "volume": 215209.0}, {"date": "2022-12-13", "close": 125.5, "volume": 217031.0}, {"date": "2022-12-14", "close": 125.49, "volume": 186465.0}, {"date": "2022-12-15", "close": 125.09, "volume": 276144.0}, {"date": "2022-12-16", "close": 124.48, "volume": 380009.0}, {"date": "2022-12-19", "close": 124.8, "volume": 295163.0}, {"date": "2022-12-20", "close": 126.7, "volume": 237502.0}, {"date": "2022-12-21", "close": 129.63, "volume": 267400.0}, {"date": "2022-12-22", "close": 129.92, "volume": 257468.0}, {"date": "2022-12-23", "close": 129.56, "volume": 240014.0}, {"date": "2022-12-27", "close": 133.19, "volume": 259811.0}, {"date": "2022-12-28", "close": 130.48, "volume": 169169.0}, {"date": "2022-12-29", "close": 134.16, "volume": 132522.0}, {"date": "2022-12-30", "close": 133.16, "volume": 157787.0}, {"date": "2023-01-03", "close": 132.94, "volume": 183799.0}, {"date": "2023-01-04", "close": 136.22, "volume": 378591.0}, {"date": "2023-01-05", "close": 135.38, "volume": 351467.0}, {"date": "2023-01-06", "close": 136.27, "volume": 313181.0}, {"date": "2023-01-09", "close": 138.4, "volume": 190248.0}, {"date": "2023-01-10", "close": 136.85, "volume": 311326.0}, {"date": "2023-01-11", "close": 138.97, "volume": 142615.0}, {"date": "2023-01-12", "close": 144.07, "volume": 180642.0}, {"date": "2023-01-13", "close": 145.14, "volume": 142329.0}, {"date": "2023-01-17", "close": 143.02, "volume": 344710.0}, {"date": "2023-01-18", "close": 144.28, "volume": 234314.0}, {"date": "2023-01-19", "close": 142.96, "volume": 209409.0}, {"date": "2023-01-20", "close": 141.99, "volume": 491579.0}, {"date": "2023-01-23", "close": 139.91, "volume": 286280.0}, {"date": "2023-01-24", "close": 139.05, "volume": 213841.0}, {"date": "2023-01-25", "close": 140.0, "volume": 242719.0}, {"date": "2023-01-26", "close": 141.82, "volume": 238199.0}, {"date": "2023-01-27", "close": 138.97, "volume": 277492.0}, {"date": "2023-01-30", "close": 140.25, "volume": 284115.0}, {"date": "2023-01-31", "close": 141.81, "volume": 245391.0}, {"date": "2023-02-01", "close": 146.5, "volume": 244369.0}, {"date": "2023-02-02", "close": 151.4, "volume": 208352.0}, {"date": "2023-02-03", "close": 149.86, "volume": 153230.0}, {"date": "2023-02-06", "close": 146.58, "volume": 183577.0}, {"date": "2023-02-07", "close": 148.31, "volume": 225038.0}, {"date": "2023-02-08", "close": 146.74, "volume": 125586.0}, {"date": "2023-02-09", "close": 146.92, "volume": 151034.0}, {"date": "2023-02-10", "close": 146.17, "volume": 151486.0}, {"date": "2023-02-13", "close": 147.07, "volume": 113833.0}, {"date": "2023-02-14", "close": 144.73, "volume": 118706.0}, {"date": "2023-02-15", "close": 144.3, "volume": 97596.0}, {"date": "2023-02-16", "close": 140.52, "volume": 162687.0}, {"date": "2023-02-17", "close": 142.73, "volume": 218835.0}, {"date": "2023-02-21", "close": 138.24, "volume": 184661.0}, {"date": "2023-02-22", "close": 138.03, "volume": 160624.0}, {"date": "2023-02-23", "close": 138.66, "volume": 184399.0}, {"date": "2023-02-24", "close": 137.04, "volume": 142300.0}, {"date": "2023-02-27", "close": 138.0, "volume": 320234.0}, {"date": "2023-02-28", "close": 136.84, "volume": 327854.0}, {"date": "2023-03-01", "close": 136.02, "volume": 342733.0}, {"date": "2023-03-02", "close": 136.86, "volume": 155088.0}, {"date": "2023-03-03", "close": 138.05, "volume": 245567.0}, {"date": "2023-03-06", "close": 137.82, "volume": 444113.0}, {"date": "2023-03-07", "close": 136.3, "volume": 234341.0}, {"date": "2023-03-08", "close": 137.27, "volume": 154851.0}, {"date": "2023-03-09", "close": 135.3, "volume": 419005.0}, {"date": "2023-03-10", "close": 128.48, "volume": 399728.0}, {"date": "2023-03-13", "close": 123.85, "volume": 252643.0}, {"date": "2023-03-14", "close": 124.66, "volume": 264413.0}, {"date": "2023-03-15", "close": 118.32, "volume": 323632.0}, {"date": "2023-03-16", "close": 120.41, "volume": 362051.0}, {"date": "2023-03-17", "close": 119.67, "volume": 584797.0}, {"date": "2023-03-20", "close": 120.05, "volume": 366682.0}, {"date": "2023-03-21", "close": 120.95, "volume": 332690.0}, {"date": "2023-03-22", "close": 119.5, "volume": 236212.0}, {"date": "2023-03-23", "close": 118.03, "volume": 193764.0}, {"date": "2023-03-24", "close": 117.63, "volume": 144536.0}, {"date": "2023-03-27", "close": 120.61, "volume": 176955.0}, {"date": "2023-03-28", "close": 119.63, "volume": 127795.0}, {"date": "2023-03-29", "close": 121.77, "volume": 172805.0}, {"date": "2023-03-30", "close": 120.0, "volume": 1058958.0}, {"date": "2023-03-31", "close": 121.55, "volume": 665269.0}, {"date": "2023-04-03", "close": 120.0, "volume": 373084.0}, {"date": "2023-04-04", "close": 115.72, "volume": 270755.0}, {"date": "2023-04-05", "close": 112.88, "volume": 639844.0}, {"date": "2023-04-06", "close": 112.89, "volume": 300023.0}, {"date": "2023-04-10", "close": 111.22, "volume": 364291.0}, {"date": "2023-04-11", "close": 111.0, "volume": 299839.0}, {"date": "2023-04-12", "close": 111.69, "volume": 807676.0}, {"date": "2023-04-13", "close": 112.28, "volume": 252302.0}, {"date": "2023-04-14", "close": 110.38, "volume": 268636.0}, {"date": "2023-04-17", "close": 110.37, "volume": 325015.0}, {"date": "2023-04-18", "close": 109.12, "volume": 266029.0}, {"date": "2023-04-19", "close": 109.97, "volume": 416343.0}, {"date": "2023-04-20", "close": 108.1, "volume": 234587.0}, {"date": "2023-04-21", "close": 105.45, "volume": 255484.0}, {"date": "2023-04-24", "close": 102.98, "volume": 402775.0}, {"date": "2023-04-25", "close": 98.35, "volume": 289534.0}, {"date": "2023-04-26", "close": 96.23, "volume": 262422.0}, {"date": "2023-04-27", "close": 96.75, "volume": 150714.0}, {"date": "2023-04-28", "close": 96.51, "volume": 149390.0}, {"date": "2023-05-01", "close": 94.93, "volume": 410619.0}, {"date": "2023-05-02", "close": 92.79, "volume": 418635.0}, {"date": "2023-05-03", "close": 91.69, "volume": 262992.0}, {"date": "2023-05-04", "close": 86.51, "volume": 334924.0}, {"date": "2023-05-05", "close": 86.92, "volume": 410476.0}, {"date": "2023-05-08", "close": 85.71, "volume": 294903.0}, {"date": "2023-05-09", "close": 84.26, "volume": 286705.0}, {"date": "2023-05-10", "close": 86.5, "volume": 267999.0}, {"date": "2023-05-11", "close": 86.5, "volume": 347963.0}, {"date": "2023-05-12", "close": 89.74, "volume": 640001.0}, {"date": "2023-05-15", "close": 91.03, "volume": 275863.0}, {"date": "2023-05-16", "close": 88.0, "volume": 347501.0}, {"date": "2023-05-17", "close": 89.79, "volume": 292060.0}, {"date": "2023-05-18", "close": 90.69, "volume": 239188.0}, {"date": "2023-05-19", "close": 90.59, "volume": 304129.0}, {"date": "2023-05-22", "close": 95.22, "volume": 313874.0}, {"date": "2023-05-23", "close": 95.46, "volume": 282444.0}, {"date": "2023-05-24", "close": 94.13, "volume": 285571.0}, {"date": "2023-05-25", "close": 90.0, "volume": 535407.0}, {"date": "2023-05-26", "close": 89.37, "volume": 324205.0}, {"date": "2023-05-30", "close": 88.29, "volume": 402378.0}, {"date": "2023-05-31", "close": 87.7, "volume": 995784.0}, {"date": "2023-06-01", "close": 87.71, "volume": 529728.0}, {"date": "2023-06-02", "close": 89.69, "volume": 557983.0}, {"date": "2023-06-05", "close": 87.21, "volume": 331019.0}, {"date": "2023-06-06", "close": 91.8, "volume": 489118.0}, {"date": "2023-06-07", "close": 85.65, "volume": 964891.0}, {"date": "2023-06-08", "close": 83.33, "volume": 467525.0}, {"date": "2023-06-09", "close": 83.44, "volume": 400572.0}, {"date": "2023-06-12", "close": 83.79, "volume": 310601.0}, {"date": "2023-06-13", "close": 85.45, "volume": 627513.0}, {"date": "2023-06-14", "close": 83.98, "volume": 385450.0}, {"date": "2023-06-15", "close": 83.66, "volume": 431670.0}, {"date": "2023-06-16", "close": 83.07, "volume": 1117379.0}, {"date": "2023-06-20", "close": 85.04, "volume": 550436.0}, {"date": "2023-06-21", "close": 81.99, "volume": 428632.0}, {"date": "2023-06-22", "close": 81.5, "volume": 380674.0}, {"date": "2023-06-23", "close": 81.59, "volume": 649776.0}, {"date": "2023-06-26", "close": 82.99, "volume": 560291.0}, {"date": "2023-06-27", "close": 83.73, "volume": 413870.0}, {"date": "2023-06-28", "close": 83.48, "volume": 658823.0}, {"date": "2023-06-29", "close": 80.79, "volume": 1963769.0}, {"date": "2023-06-30", "close": 80.75, "volume": 657242.0}, {"date": "2023-07-03", "close": 83.13, "volume": 303538.0}, {"date": "2023-07-05", "close": 82.14, "volume": 494944.0}, {"date": "2023-07-06", "close": 80.13, "volume": 610877.0}, {"date": "2023-07-07", "close": 82.9, "volume": 639794.0}, {"date": "2023-07-10", "close": 84.28, "volume": 475141.0}, {"date": "2023-07-11", "close": 85.66, "volume": 469586.0}, {"date": "2023-07-12", "close": 84.95, "volume": 738202.0}, {"date": "2023-07-13", "close": 87.86, "volume": 437588.0}, {"date": "2023-07-14", "close": 86.06, "volume": 395027.0}, {"date": "2023-07-17", "close": 85.48, "volume": 386560.0}, {"date": "2023-07-18", "close": 83.54, "volume": 495570.0}, {"date": "2023-07-19", "close": 83.69, "volume": 552176.0}, {"date": "2023-07-20", "close": 82.39, "volume": 409173.0}, {"date": "2023-07-21", "close": 84.0, "volume": 464837.0}, {"date": "2023-07-24", "close": 84.9, "volume": 225309.0}, {"date": "2023-07-25", "close": 86.3, "volume": 358321.0}, {"date": "2023-07-26", "close": 88.11, "volume": 267203.0}, {"date": "2023-07-27", "close": 82.24, "volume": 1302573.0}, {"date": "2023-07-28", "close": 83.48, "volume": 360448.0}, {"date": "2023-07-31", "close": 83.24, "volume": 331464.0}, {"date": "2023-08-01", "close": 82.5, "volume": 271364.0}, {"date": "2023-08-02", "close": 82.28, "volume": 265109.0}, {"date": "2023-08-03", "close": 79.72, "volume": 329411.0}, {"date": "2023-08-04", "close": 79.15, "volume": 305517.0}, {"date": "2023-08-07", "close": 79.17, "volume": 204328.0}, {"date": "2023-08-08", "close": 77.77, "volume": 400284.0}, {"date": "2023-08-09", "close": 75.47, "volume": 369784.0}, {"date": "2023-08-10", "close": 76.02, "volume": 231685.0}, {"date": "2023-08-11", "close": 75.93, "volume": 317602.0}, {"date": "2023-08-14", "close": 74.83, "volume": 189276.0}, {"date": "2023-08-15", "close": 73.59, "volume": 201974.0}, {"date": "2023-08-16", "close": 74.17, "volume": 221301.0}, {"date": "2023-08-17", "close": 73.85, "volume": 299379.0}, {"date": "2023-08-18", "close": 74.02, "volume": 267255.0}, {"date": "2023-08-21", "close": 73.39, "volume": 235901.0}, {"date": "2023-08-22", "close": 73.66, "volume": 258573.0}, {"date": "2023-08-23", "close": 74.16, "volume": 246213.0}, {"date": "2023-08-24", "close": 75.23, "volume": 205548.0}, {"date": "2023-08-25", "close": 76.55, "volume": 308815.0}, {"date": "2023-08-28", "close": 77.17, "volume": 294062.0}, {"date": "2023-08-29", "close": 78.17, "volume": 176506.0}, {"date": "2023-08-30", "close": 79.56, "volume": 218017.0}, {"date": "2023-08-31", "close": 79.83, "volume": 470507.0}, {"date": "2023-09-01", "close": 80.57, "volume": 280183.0}, {"date": "2023-09-05", "close": 79.2, "volume": 220813.0}, {"date": "2023-09-06", "close": 75.35, "volume": 295213.0}, {"date": "2023-09-07", "close": 71.17, "volume": 625736.0}, {"date": "2023-09-08", "close": 72.07, "volume": 304256.0}, {"date": "2023-09-11", "close": 72.27, "volume": 280790.0}, {"date": "2023-09-12", "close": 73.31, "volume": 278742.0}, {"date": "2023-09-13", "close": 72.65, "volume": 299892.0}, {"date": "2023-09-14", "close": 74.34, "volume": 211022.0}, {"date": "2023-09-15", "close": 73.89, "volume": 571060.0}, {"date": "2023-09-18", "close": 73.82, "volume": 242009.0}, {"date": "2023-09-19", "close": 72.88, "volume": 352692.0}, {"date": "2023-09-20", "close": 75.12, "volume": 733968.0}, {"date": "2023-09-21", "close": 73.55, "volume": 450311.0}, {"date": "2023-09-22", "close": 73.0, "volume": 257383.0}, {"date": "2023-09-25", "close": 73.92, "volume": 349893.0}, {"date": "2023-09-26", "close": 71.26, "volume": 287016.0}, {"date": "2023-09-27", "close": 73.97, "volume": 918418.0}, {"date": "2023-09-28", "close": 79.03, "volume": 1166605.0}, {"date": "2023-09-29", "close": 80.11, "volume": 713037.0}, {"date": "2023-10-02", "close": 80.29, "volume": 462357.0}, {"date": "2023-10-03", "close": 78.3, "volume": 462969.0}, {"date": "2023-10-04", "close": 79.96, "volume": 550527.0}, {"date": "2023-10-05", "close": 78.19, "volume": 399023.0}, {"date": "2023-10-06", "close": 80.51, "volume": 260603.0}, {"date": "2023-10-09", "close": 80.5, "volume": 456568.0}, {"date": "2023-10-10", "close": 81.33, "volume": 373311.0}, {"date": "2023-10-11", "close": 82.41, "volume": 385983.0}, {"date": "2023-10-12", "close": 80.0, "volume": 476043.0}, {"date": "2023-10-13", "close": 79.15, "volume": 448240.0}, {"date": "2023-10-16", "close": 80.75, "volume": 415758.0}, {"date": "2023-10-17", "close": 81.96, "volume": 601196.0}, {"date": "2023-10-18", "close": 80.39, "volume": 373830.0}, {"date": "2023-10-19", "close": 78.94, "volume": 308757.0}, {"date": "2023-10-20", "close": 76.82, "volume": 413752.0}, {"date": "2023-10-23", "close": 76.89, "volume": 283869.0}, {"date": "2023-10-24", "close": 76.27, "volume": 461773.0}, {"date": "2023-10-25", "close": 75.63, "volume": 306695.0}, {"date": "2023-10-26", "close": 75.69, "volume": 232572.0}, {"date": "2023-10-27", "close": 72.59, "volume": 270582.0}, {"date": "2023-10-30", "close": 74.34, "volume": 261597.0}, {"date": "2023-10-31", "close": 76.21, "volume": 240923.0}, {"date": "2023-11-01", "close": 75.41, "volume": 349149.0}, {"date": "2023-11-02", "close": 79.16, "volume": 267602.0}, {"date": "2023-11-03", "close": 81.36, "volume": 258872.0}, {"date": "2023-11-06", "close": 80.25, "volume": 197925.0}, {"date": "2023-11-07", "close": 80.59, "volume": 199425.0}, {"date": "2023-11-08", "close": 81.25, "volume": 301214.0}, {"date": "2023-11-09", "close": 80.81, "volume": 506291.0}, {"date": "2023-11-10", "close": 82.5, "volume": 232828.0}, {"date": "2023-11-13", "close": 82.63, "volume": 315388.0}, {"date": "2023-11-14", "close": 88.55, "volume": 355079.0}, {"date": "2023-11-15", "close": 89.14, "volume": 351467.0}, {"date": "2023-11-16", "close": 89.56, "volume": 276645.0}, {"date": "2023-11-17", "close": 91.06, "volume": 353566.0}, {"date": "2023-11-20", "close": 92.92, "volume": 370200.0}, {"date": "2023-11-21", "close": 92.68, "volume": 345667.0}, {"date": "2023-11-22", "close": 92.78, "volume": 256806.0}, {"date": "2023-11-24", "close": 94.67, "volume": 145803.0}, {"date": "2023-11-27", "close": 93.85, "volume": 448608.0}, {"date": "2023-11-28", "close": 93.1, "volume": 429401.0}, {"date": "2023-11-29", "close": 93.44, "volume": 434495.0}, {"date": "2023-11-30", "close": 93.99, "volume": 377260.0}, {"date": "2023-12-01", "close": 94.53, "volume": 396465.0}, {"date": "2023-12-04", "close": 98.01, "volume": 616833.0}, {"date": "2023-12-05", "close": 95.74, "volume": 336058.0}, {"date": "2023-12-06", "close": 94.97, "volume": 345714.0}, {"date": "2023-12-07", "close": 95.4, "volume": 408002.0}, {"date": "2023-12-08", "close": 94.58, "volume": 300373.0}, {"date": "2023-12-11", "close": 94.13, "volume": 557908.0}, {"date": "2023-12-12", "close": 93.66, "volume": 724911.0}, {"date": "2023-12-13", "close": 94.48, "volume": 699867.0}, {"date": "2023-12-14", "close": 96.17, "volume": 665619.0}, {"date": "2023-12-15", "close": 96.06, "volume": 3409356.0}, {"date": "2023-12-18", "close": 93.85, "volume": 526126.0}, {"date": "2023-12-19", "close": 97.53, "volume": 540059.0}, {"date": "2023-12-20", "close": 96.07, "volume": 299983.0}, {"date": "2023-12-21", "close": 98.43, "volume": 428824.0}, {"date": "2023-12-22", "close": 99.14, "volume": 383512.0}, {"date": "2023-12-26", "close": 100.12, "volume": 171062.0}, {"date": "2023-12-27", "close": 99.72, "volume": 198512.0}, {"date": "2023-12-28", "close": 99.92, "volume": 140385.0}, {"date": "2023-12-29", "close": 98.21, "volume": 185408.0}, {"date": "2024-01-02", "close": 97.68, "volume": 293752.0}, {"date": "2024-01-03", "close": 97.02, "volume": 421727.0}, {"date": "2024-01-04", "close": 96.24, "volume": 301293.0}, {"date": "2024-01-05", "close": 97.05, "volume": 464311.0}, {"date": "2024-01-08", "close": 97.09, "volume": 213366.0}, {"date": "2024-01-09", "close": 96.41, "volume": 190337.0}, {"date": "2024-01-10", "close": 94.13, "volume": 232192.0}, {"date": "2024-01-11", "close": 93.54, "volume": 189885.0}, {"date": "2024-01-12", "close": 94.91, "volume": 230810.0}, {"date": "2024-01-16", "close": 94.94, "volume": 215351.0}, {"date": "2024-01-17", "close": 94.87, "volume": 258582.0}, {"date": "2024-01-18", "close": 96.44, "volume": 262310.0}, {"date": "2024-01-19", "close": 99.13, "volume": 424638.0}, {"date": "2024-01-22", "close": 102.06, "volume": 417843.0}, {"date": "2024-01-23", "close": 104.44, "volume": 459770.0}, {"date": "2024-01-24", "close": 103.9, "volume": 959192.0}, {"date": "2024-01-25", "close": 87.26, "volume": 1515751.0}, {"date": "2024-01-26", "close": 91.08, "volume": 812571.0}, {"date": "2024-01-29", "close": 92.2, "volume": 681627.0}, {"date": "2024-01-30", "close": 89.8, "volume": 542639.0}, {"date": "2024-01-31", "close": 88.87, "volume": 702340.0}, {"date": "2024-02-01", "close": 89.28, "volume": 411663.0}, {"date": "2024-02-02", "close": 87.47, "volume": 359488.0}, {"date": "2024-02-05", "close": 85.56, "volume": 445099.0}, {"date": "2024-02-06", "close": 86.23, "volume": 318288.0}, {"date": "2024-02-07", "close": 83.8, "volume": 361982.0}, {"date": "2024-02-08", "close": 84.07, "volume": 296050.0}, {"date": "2024-02-09", "close": 83.93, "volume": 369267.0}, {"date": "2024-02-12", "close": 83.45, "volume": 371434.0}, {"date": "2024-02-13", "close": 79.5, "volume": 596714.0}, {"date": "2024-02-14", "close": 82.94, "volume": 509438.0}, {"date": "2024-02-15", "close": 84.49, "volume": 420120.0}, {"date": "2024-02-16", "close": 83.58, "volume": 317220.0}, {"date": "2024-02-20", "close": 81.2, "volume": 356015.0}, {"date": "2024-02-21", "close": 81.94, "volume": 523780.0}, {"date": "2024-02-22", "close": 81.68, "volume": 282406.0}, {"date": "2024-02-23", "close": 82.89, "volume": 223873.0}, {"date": "2024-02-26", "close": 82.17, "volume": 248863.0}, {"date": "2024-02-27", "close": 82.9, "volume": 215313.0}, {"date": "2024-02-28", "close": 71.88, "volume": 1720103.0}, {"date": "2024-02-29", "close": 72.45, "volume": 1278128.0}, {"date": "2024-03-01", "close": 73.37, "volume": 652935.0}, {"date": "2024-03-04", "close": 71.3, "volume": 718373.0}, {"date": "2024-03-05", "close": 70.03, "volume": 328984.0}, {"date": "2024-03-06", "close": 67.54, "volume": 524160.0}, {"date": "2024-03-07", "close": 66.27, "volume": 705854.0}, {"date": "2024-03-08", "close": 65.81, "volume": 324381.0}, {"date": "2024-03-11", "close": 64.78, "volume": 518989.0}, {"date": "2024-03-12", "close": 63.14, "volume": 615708.0}, {"date": "2024-03-13", "close": 63.32, "volume": 438913.0}, {"date": "2024-03-14", "close": 62.42, "volume": 554725.0}, {"date": "2024-03-15", "close": 60.73, "volume": 991712.0}, {"date": "2024-03-18", "close": 60.98, "volume": 536626.0}, {"date": "2024-03-19", "close": 60.08, "volume": 594770.0}, {"date": "2024-03-20", "close": 62.76, "volume": 498889.0}, {"date": "2024-03-21", "close": 62.94, "volume": 519429.0}, {"date": "2024-03-22", "close": 61.27, "volume": 443402.0}, {"date": "2024-03-25", "close": 62.61, "volume": 592100.0}, {"date": "2024-03-26", "close": 62.23, "volume": 573908.0}, {"date": "2024-03-27", "close": 65.2, "volume": 1654845.0}, {"date": "2024-03-28", "close": 66.22, "volume": 547421.0}, {"date": "2024-04-01", "close": 63.38, "volume": 714254.0}, {"date": "2024-04-02", "close": 61.46, "volume": 504171.0}, {"date": "2024-04-03", "close": 57.49, "volume": 1516893.0}, {"date": "2024-04-04", "close": 59.44, "volume": 1700217.0}, {"date": "2024-04-05", "close": 58.95, "volume": 889943.0}, {"date": "2024-04-08", "close": 59.74, "volume": 572394.0}, {"date": "2024-04-09", "close": 61.8, "volume": 539043.0}, {"date": "2024-04-10", "close": 59.42, "volume": 571559.0}, {"date": "2024-04-11", "close": 60.2, "volume": 353527.0}, {"date": "2024-04-12", "close": 59.22, "volume": 656629.0}, {"date": "2024-04-15", "close": 57.45, "volume": 610334.0}, {"date": "2024-04-16", "close": 57.54, "volume": 432081.0}, {"date": "2024-04-17", "close": 55.25, "volume": 511041.0}, {"date": "2024-04-18", "close": 54.75, "volume": 451726.0}, {"date": "2024-04-19", "close": 55.19, "volume": 469547.0}, {"date": "2024-04-22", "close": 55.2, "volume": 539517.0}, {"date": "2024-04-23", "close": 56.64, "volume": 388488.0}, {"date": "2024-04-24", "close": 56.73, "volume": 339370.0}, {"date": "2024-04-25", "close": 55.48, "volume": 448471.0}, {"date": "2024-04-26", "close": 55.01, "volume": 331745.0}, {"date": "2024-04-29", "close": 56.13, "volume": 525978.0}, {"date": "2024-04-30", "close": 54.67, "volume": 338676.0}, {"date": "2024-05-01", "close": 55.3, "volume": 450310.0}, {"date": "2024-05-02", "close": 57.28, "volume": 498652.0}, {"date": "2024-05-03", "close": 59.35, "volume": 785341.0}, {"date": "2024-05-06", "close": 61.18, "volume": 518150.0}, {"date": "2024-05-07", "close": 61.45, "volume": 409170.0}, {"date": "2024-05-08", "close": 61.11, "volume": 310524.0}, {"date": "2024-05-09", "close": 60.24, "volume": 459870.0}, {"date": "2024-05-10", "close": 60.24, "volume": 395097.0}, {"date": "2024-05-13", "close": 62.65, "volume": 241335.0}, {"date": "2024-05-14", "close": 64.44, "volume": 447130.0}, {"date": "2024-05-15", "close": 64.55, "volume": 353263.0}, {"date": "2024-05-16", "close": 64.68, "volume": 376284.0}, {"date": "2024-05-17", "close": 65.41, "volume": 448479.0}, {"date": "2024-05-20", "close": 66.07, "volume": 424980.0}, {"date": "2024-05-21", "close": 63.69, "volume": 344993.0}, {"date": "2024-05-22", "close": 63.5, "volume": 320525.0}, {"date": "2024-05-23", "close": 62.82, "volume": 275979.0}, {"date": "2024-05-24", "close": 61.77, "volume": 388434.0}, {"date": "2024-05-28", "close": 62.32, "volume": 325414.0}, {"date": "2024-05-29", "close": 60.69, "volume": 253864.0}, {"date": "2024-05-30", "close": 61.0, "volume": 318307.0}, {"date": "2024-05-31", "close": 61.33, "volume": 490715.0}, {"date": "2024-06-03", "close": 61.73, "volume": 399265.0}, {"date": "2024-06-04", "close": 60.87, "volume": 286241.0}, {"date": "2024-06-05", "close": 61.89, "volume": 254472.0}, {"date": "2024-06-06", "close": 61.2, "volume": 343410.0}, {"date": "2024-06-07", "close": 61.32, "volume": 535818.0}, {"date": "2024-06-10", "close": 60.88, "volume": 460511.0}, {"date": "2024-06-11", "close": 61.44, "volume": 670916.0}, {"date": "2024-06-12", "close": 61.3, "volume": 539262.0}, {"date": "2024-06-13", "close": 58.75, "volume": 379790.0}, {"date": "2024-06-14", "close": 58.22, "volume": 445529.0}, {"date": "2024-06-17", "close": 58.58, "volume": 264354.0}, {"date": "2024-06-18", "close": 58.27, "volume": 430654.0}, {"date": "2024-06-20", "close": 60.46, "volume": 440088.0}, {"date": "2024-06-21", "close": 60.66, "volume": 838001.0}, {"date": "2024-06-24", "close": 59.97, "volume": 331009.0}, {"date": "2024-06-25", "close": 58.82, "volume": 472914.0}, {"date": "2024-06-26", "close": 58.02, "volume": 788930.0}, {"date": "2024-06-27", "close": 62.77, "volume": 1761292.0}, {"date": "2024-06-28", "close": 63.28, "volume": 755279.0}, {"date": "2024-07-01", "close": 63.78, "volume": 478753.0}, {"date": "2024-07-02", "close": 65.95, "volume": 631359.0}, {"date": "2024-07-03", "close": 65.98, "volume": 314582.0}, {"date": "2024-07-05", "close": 63.49, "volume": 740818.0}, {"date": "2024-07-08", "close": 66.01, "volume": 407926.0}, {"date": "2024-07-09", "close": 65.81, "volume": 339006.0}, {"date": "2024-07-10", "close": 66.9, "volume": 424383.0}, {"date": "2024-07-11", "close": 68.68, "volume": 486627.0}, {"date": "2024-07-12", "close": 69.99, "volume": 355065.0}, {"date": "2024-07-15", "close": 71.1, "volume": 482663.0}, {"date": "2024-07-16", "close": 72.26, "volume": 329743.0}, {"date": "2024-07-17", "close": 69.38, "volume": 504499.0}, {"date": "2024-07-18", "close": 68.2, "volume": 288104.0}, {"date": "2024-07-19", "close": 66.87, "volume": 267273.0}, {"date": "2024-07-22", "close": 67.555, "volume": 316257.0}, {"date": "2024-07-23", "close": 65.92, "volume": 257417.0}, {"date": "2024-07-24", "close": 64.74, "volume": 393817.0}, {"date": "2024-07-25", "close": 66.79, "volume": 287095.0}, {"date": "2024-07-26", "close": 67.43, "volume": 211265.0}, {"date": "2024-07-29", "close": 67.87, "volume": 264539.0}, {"date": "2024-07-30", "close": 69.94, "volume": 603052.0}, {"date": "2024-07-31", "close": 70.5, "volume": 271397.0}, {"date": "2024-08-01", "close": 68.12, "volume": 503803.0}, {"date": "2024-08-02", "close": 66.78, "volume": 465944.0}, {"date": "2024-08-05", "close": 65.4, "volume": 634857.0}, {"date": "2024-08-06", "close": 64.83, "volume": 573674.0}, {"date": "2024-08-07", "close": 62.36, "volume": 381952.0}, {"date": "2024-08-08", "close": 64.17, "volume": 166510.0}, {"date": "2024-08-09", "close": 64.71, "volume": 325068.0}, {"date": "2024-08-12", "close": 62.73, "volume": 343588.0}, {"date": "2024-08-13", "close": 64.53, "volume": 454455.0}, {"date": "2024-08-14", "close": 64.59, "volume": 273904.0}, {"date": "2024-08-15", "close": 66.48, "volume": 233217.0}, {"date": "2024-08-16", "close": 66.38, "volume": 303978.0}, {"date": "2024-08-19", "close": 68.64, "volume": 270421.0}, {"date": "2024-08-20", "close": 67.92, "volume": 211680.0}, {"date": "2024-08-21", "close": 68.61, "volume": 192664.0}, {"date": "2024-08-22", "close": 67.45, "volume": 180748.0}, {"date": "2024-08-23", "close": 69.95, "volume": 195516.0}, {"date": "2024-08-26", "close": 71.73, "volume": 222702.0}, {"date": "2024-08-27", "close": 72.34, "volume": 198706.0}, {"date": "2024-08-28", "close": 74.63, "volume": 409952.0}, {"date": "2024-08-29", "close": 75.58, "volume": 270809.0}, {"date": "2024-08-30", "close": 75.23, "volume": 318283.0}, {"date": "2024-09-03", "close": 74.57, "volume": 506504.0}, {"date": "2024-09-04", "close": 75.33, "volume": 371035.0}, {"date": "2024-09-05", "close": 73.84, "volume": 453580.0}, {"date": "2024-09-06", "close": 72.68, "volume": 266713.0}, {"date": "2024-09-09", "close": 71.28, "volume": 336851.0}, {"date": "2024-09-10", "close": 69.09, "volume": 319770.0}, {"date": "2024-09-11", "close": 68.49, "volume": 330024.0}, {"date": "2024-09-12", "close": 66.42, "volume": 375080.0}, {"date": "2024-09-13", "close": 67.61, "volume": 525108.0}, {"date": "2024-09-16", "close": 65.845, "volume": 647725.0}, {"date": "2024-09-17", "close": 64.42, "volume": 766300.0}, {"date": "2024-09-18", "close": 63.96, "volume": 536081.0}, {"date": "2024-09-19", "close": 64.17, "volume": 468244.0}, {"date": "2024-09-20", "close": 63.38, "volume": 1127341.0}, {"date": "2024-09-23", "close": 63.55, "volume": 697519.0}, {"date": "2024-09-24", "close": 63.84, "volume": 522903.0}, {"date": "2024-09-25", "close": 63.62, "volume": 1046585.0}, {"date": "2024-09-26", "close": 51.54, "volume": 5612262.0}, {"date": "2024-09-27", "close": 51.56, "volume": 2133510.0}, {"date": "2024-09-30", "close": 51.25, "volume": 1148195.0}, {"date": "2024-10-01", "close": 50.94, "volume": 1071126.0}, {"date": "2024-10-02", "close": 51.7, "volume": 1171810.0}, {"date": "2024-10-03", "close": 52.64, "volume": 1327896.0}, {"date": "2024-10-04", "close": 52.58, "volume": 890142.0}, {"date": "2024-10-07", "close": 51.62, "volume": 1115580.0}, {"date": "2024-10-08", "close": 48.74, "volume": 974165.0}, {"date": "2024-10-09", "close": 47.19, "volume": 1203859.0}, {"date": "2024-10-10", "close": 46.02, "volume": 1312171.0}, {"date": "2024-10-11", "close": 47.94, "volume": 794143.0}, {"date": "2024-10-14", "close": 49.22, "volume": 955936.0}, {"date": "2024-10-15", "close": 49.92, "volume": 810063.0}, {"date": "2024-10-16", "close": 51.4, "volume": 921425.0}, {"date": "2024-10-17", "close": 50.32, "volume": 807551.0}, {"date": "2024-10-18", "close": 49.06, "volume": 620788.0}, {"date": "2024-10-21", "close": 47.12, "volume": 513237.0}, {"date": "2024-10-22", "close": 45.16, "volume": 911417.0}, {"date": "2024-10-23", "close": 44.69, "volume": 557881.0}, {"date": "2024-10-24", "close": 45.8, "volume": 666125.0}, {"date": "2024-10-25", "close": 44.52, "volume": 578332.0}, {"date": "2024-10-28", "close": 44.49, "volume": 540831.0}, {"date": "2024-10-29", "close": 44.43, "volume": 604460.0}, {"date": "2024-10-30", "close": 44.08, "volume": 521146.0}, {"date": "2024-10-31", "close": 42.51, "volume": 501413.0}, {"date": "2024-11-01", "close": 41.51, "volume": 724987.0}, {"date": "2024-11-04", "close": 41.41, "volume": 537725.0}, {"date": "2024-11-05", "close": 41.58, "volume": 446054.0}, {"date": "2024-11-06", "close": 43.0, "volume": 894905.0}, {"date": "2024-11-07", "close": 43.05, "volume": 569811.0}, {"date": "2024-11-08", "close": 41.53, "volume": 479301.0}, {"date": "2024-11-11", "close": 42.94, "volume": 390239.0}, {"date": "2024-11-12", "close": 40.72, "volume": 697152.0}, {"date": "2024-11-13", "close": 40.65, "volume": 647257.0}, {"date": "2024-11-14", "close": 39.79, "volume": 650846.0}, {"date": "2024-11-15", "close": 38.29, "volume": 652854.0}, {"date": "2024-11-18", "close": 37.77, "volume": 932582.0}, {"date": "2024-11-19", "close": 37.26, "volume": 840012.0}, {"date": "2024-11-20", "close": 39.76, "volume": 983441.0}, {"date": "2024-11-21", "close": 39.56, "volume": 593702.0}, {"date": "2024-11-22", "close": 43.72, "volume": 1890804.0}, {"date": "2024-11-25", "close": 44.77, "volume": 1529189.0}, {"date": "2024-11-26", "close": 44.56, "volume": 931022.0}, {"date": "2024-11-27", "close": 44.92, "volume": 653195.0}, {"date": "2024-11-29", "close": 44.95, "volume": 471365.0}, {"date": "2024-12-02", "close": 45.5, "volume": 670666.0}, {"date": "2024-12-03", "close": 45.47, "volume": 477468.0}, {"date": "2024-12-04", "close": 45.31, "volume": 515079.0}, {"date": "2024-12-05", "close": 44.21, "volume": 601212.0}, {"date": "2024-12-06", "close": 43.28, "volume": 704096.0}, {"date": "2024-12-09", "close": 46.31, "volume": 599410.0}, {"date": "2024-12-10", "close": 45.48, "volume": 621481.0}, {"date": "2024-12-11", "close": 44.1, "volume": 793717.0}, {"date": "2024-12-12", "close": 43.71, "volume": 607564.0}, {"date": "2024-12-13", "close": 44.13, "volume": 391627.0}, {"date": "2024-12-16", "close": 42.31, "volume": 652001.0}, {"date": "2024-12-17", "close": 42.16, "volume": 582117.0}, {"date": "2024-12-18", "close": 39.69, "volume": 665266.0}, {"date": "2024-12-19", "close": 40.38, "volume": 727956.0}, {"date": "2024-12-20", "close": 40.48, "volume": 1680065.0}, {"date": "2024-12-23", "close": 41.89, "volume": 584811.0}, {"date": "2024-12-24", "close": 43.0, "volume": 249442.0}, {"date": "2024-12-26", "close": 44.53, "volume": 506475.0}, {"date": "2024-12-27", "close": 44.44, "volume": 466759.0}, {"date": "2024-12-30", "close": 42.94, "volume": 543273.0}, {"date": "2024-12-31", "close": 43.27, "volume": 354727.0}, {"date": "2025-01-02", "close": 43.54, "volume": 372775.0}, {"date": "2025-01-03", "close": 46.32, "volume": 563892.0}, {"date": "2025-01-06", "close": 45.99, "volume": 873725.0}, {"date": "2025-01-07", "close": 45.79, "volume": 776365.0}, {"date": "2025-01-08", "close": 45.6, "volume": 498657.0}, {"date": "2025-01-10", "close": 45.75, "volume": 411116.0}, {"date": "2025-01-13", "close": 46.75, "volume": 715232.0}, {"date": "2025-01-14", "close": 46.48, "volume": 866881.0}, {"date": "2025-01-15", "close": 47.47, "volume": 1627129.0}, {"date": "2025-01-16", "close": 48.78, "volume": 2014457.0}, {"date": "2025-01-17", "close": 48.96, "volume": 913207.0}, {"date": "2025-01-21", "close": 50.59, "volume": 776046.0}, {"date": "2025-01-22", "close": 50.32, "volume": 710555.0}, {"date": "2025-01-23", "close": 52.44, "volume": 899202.0}, {"date": "2025-01-24", "close": 52.54, "volume": 1037902.0}, {"date": "2025-01-27", "close": 53.51, "volume": 1247569.0}, {"date": "2025-01-28", "close": 55.64, "volume": 1153156.0}, {"date": "2025-01-29", "close": 53.96, "volume": 853082.0}, {"date": "2025-01-30", "close": 53.49, "volume": 626520.0}, {"date": "2025-01-31", "close": 52.28, "volume": 631772.0}, {"date": "2025-02-03", "close": 49.43, "volume": 683177.0}, {"date": "2025-02-04", "close": 48.99, "volume": 578802.0}, {"date": "2025-02-05", "close": 48.71, "volume": 533857.0}, {"date": "2025-02-06", "close": 48.07, "volume": 709460.0}, {"date": "2025-02-07", "close": 47.79, "volume": 666307.0}, {"date": "2025-02-10", "close": 47.34, "volume": 808426.0}, {"date": "2025-02-11", "close": 47.92, "volume": 602932.0}, {"date": "2025-02-12", "close": 47.71, "volume": 728788.0}, {"date": "2025-02-13", "close": 48.51, "volume": 698311.0}, {"date": "2025-02-14", "close": 48.12, "volume": 529865.0}, {"date": "2025-02-18", "close": 48.99, "volume": 851650.0}, {"date": "2025-02-19", "close": 47.79, "volume": 714882.0}, {"date": "2025-02-20", "close": 45.9, "volume": 916850.0}, {"date": "2025-02-21", "close": 45.17, "volume": 686413.0}, {"date": "2025-02-24", "close": 46.12, "volume": 693406.0}, {"date": "2025-02-25", "close": 45.96, "volume": 701638.0}, {"date": "2025-02-26", "close": 45.44, "volume": 524025.0}, {"date": "2025-02-27", "close": 45.32, "volume": 569924.0}, {"date": "2025-02-28", "close": 45.16, "volume": 831389.0}, {"date": "2025-03-03", "close": 42.86, "volume": 660620.0}, {"date": "2025-03-04", "close": 42.45, "volume": 706652.0}, {"date": "2025-03-05", "close": 43.0, "volume": 741243.0}, {"date": "2025-03-06", "close": 44.63, "volume": 941456.0}, {"date": "2025-03-07", "close": 47.1, "volume": 756767.0}, {"date": "2025-03-10", "close": 47.29, "volume": 814044.0}, {"date": "2025-03-11", "close": 45.68, "volume": 613221.0}, {"date": "2025-03-12", "close": 44.28, "volume": 741227.0}, {"date": "2025-03-13", "close": 43.32, "volume": 530691.0}, {"date": "2025-03-14", "close": 45.02, "volume": 934271.0}, {"date": "2025-03-17", "close": 46.33, "volume": 566295.0}, {"date": "2025-03-18", "close": 46.24, "volume": 1141894.0}, {"date": "2025-03-19", "close": 46.81, "volume": 491259.0}, {"date": "2025-03-20", "close": 45.06, "volume": 598033.0}, {"date": "2025-03-21", "close": 44.93, "volume": 1035634.0}, {"date": "2025-03-24", "close": 45.0, "volume": 753570.0}, {"date": "2025-03-25", "close": 45.18, "volume": 689519.0}, {"date": "2025-03-26", "close": 45.68, "volume": 1118914.0}, {"date": "2025-03-27", "close": 65.04, "volume": 5756755.0}, {"date": "2025-03-28", "close": 56.95, "volume": 3240927.0}, {"date": "2025-03-31", "close": 55.64, "volume": 1381970.0}, {"date": "2025-04-01", "close": 54.03, "volume": 1088841.0}, {"date": "2025-04-02", "close": 54.21, "volume": 1368312.0}, {"date": "2025-04-03", "close": 50.43, "volume": 1286351.0}, {"date": "2025-04-04", "close": 48.27, "volume": 1684191.0}, {"date": "2025-04-07", "close": 47.19, "volume": 1831050.0}, {"date": "2025-04-08", "close": 45.73, "volume": 1643537.0}, {"date": "2025-04-09", "close": 49.24, "volume": 1075121.0}, {"date": "2025-04-10", "close": 47.64, "volume": 1157824.0}, {"date": "2025-04-11", "close": 48.82, "volume": 783230.0}, {"date": "2025-04-14", "close": 49.83, "volume": 911808.0}, {"date": "2025-04-15", "close": 47.95, "volume": 724420.0}, {"date": "2025-04-16", "close": 47.45, "volume": 541612.0}, {"date": "2025-04-17", "close": 47.33, "volume": 564549.0}, {"date": "2025-04-21", "close": 46.87, "volume": 660973.0}, {"date": "2025-04-22", "close": 47.82, "volume": 448143.0}, {"date": "2025-04-23", "close": 48.11, "volume": 593828.0}, {"date": "2025-04-24", "close": 51.11, "volume": 779421.0}, {"date": "2025-04-25", "close": 50.21, "volume": 714795.0}, {"date": "2025-04-28", "close": 51.26, "volume": 590602.0}, {"date": "2025-04-29", "close": 51.46, "volume": 509527.0}, {"date": "2025-04-30", "close": 51.06, "volume": 585523.0}, {"date": "2025-05-01", "close": 50.63, "volume": 593271.0}, {"date": "2025-05-02", "close": 51.1, "volume": 494940.0}, {"date": "2025-05-05", "close": 50.37, "volume": 335257.0}, {"date": "2025-05-06", "close": 50.27, "volume": 418440.0}, {"date": "2025-05-07", "close": 50.39, "volume": 518865.0}, {"date": "2025-05-08", "close": 52.03, "volume": 484378.0}, {"date": "2025-05-09", "close": 53.335, "volume": 593683.0}, {"date": "2025-05-12", "close": 55.66, "volume": 612256.0}, {"date": "2025-05-13", "close": 55.17, "volume": 428233.0}, {"date": "2025-05-14", "close": 54.75, "volume": 531476.0}, {"date": "2025-05-15", "close": 55.14, "volume": 550100.0}, {"date": "2025-05-16", "close": 56.22, "volume": 975221.0}, {"date": "2025-05-19", "close": 56.05, "volume": 420214.0}, {"date": "2025-05-20", "close": 56.14, "volume": 324232.0}, {"date": "2025-05-21", "close": 55.59, "volume": 494195.0}, {"date": "2025-05-22", "close": 56.2, "volume": 492349.0}, {"date": "2025-05-23", "close": 55.71, "volume": 352681.0}, {"date": "2025-05-27", "close": 57.54, "volume": 510001.0}, {"date": "2025-05-28", "close": 57.05, "volume": 429977.0}, {"date": "2025-05-29", "close": 57.44, "volume": 411685.0}, {"date": "2025-05-30", "close": 55.965, "volume": 745799.0}, {"date": "2025-06-02", "close": 54.73, "volume": 553382.0}, {"date": "2025-06-03", "close": 54.88, "volume": 745639.0}, {"date": "2025-06-04", "close": 54.69, "volume": 459995.0}, {"date": "2025-06-05", "close": 56.32, "volume": 885052.0}, {"date": "2025-06-06", "close": 56.61, "volume": 552088.0}, {"date": "2025-06-09", "close": 55.83, "volume": 385327.0}, {"date": "2025-06-10", "close": 56.62, "volume": 352109.0}, {"date": "2025-06-11", "close": 57.32, "volume": 604216.0}, {"date": "2025-06-12", "close": 57.15, "volume": 753610.0}, {"date": "2025-06-13", "close": 55.32, "volume": 455393.0}, {"date": "2025-06-16", "close": 57.88, "volume": 595250.0}, {"date": "2025-06-17", "close": 55.63, "volume": 540099.0}, {"date": "2025-06-18", "close": 53.16, "volume": 894402.0}, {"date": "2025-06-20", "close": 50.15, "volume": 1464190.0}, {"date": "2025-06-23", "close": 51.77, "volume": 873603.0}, {"date": "2025-06-24", "close": 54.08, "volume": 835371.0}, {"date": "2025-06-25", "close": 54.17, "volume": 932651.0}, {"date": "2025-06-26", "close": 55.13, "volume": 1645119.0}, {"date": "2025-06-27", "close": 51.71, "volume": 2359821.0}, {"date": "2025-06-30", "close": 52.855, "volume": 892875.0}, {"date": "2025-07-01", "close": 56.23, "volume": 909016.0}, {"date": "2025-07-02", "close": 56.78, "volume": 857983.0}, {"date": "2025-07-03", "close": 57.16, "volume": 598176.0}, {"date": "2025-07-07", "close": 56.68, "volume": 901147.0}, {"date": "2025-07-08", "close": 60.5, "volume": 1427009.0}, {"date": "2025-07-09", "close": 59.97, "volume": 656140.0}, {"date": "2025-07-10", "close": 59.58, "volume": 690680.0}, {"date": "2025-07-11", "close": 58.62, "volume": 542366.0}, {"date": "2025-07-14", "close": 56.45, "volume": 469764.0}, {"date": "2025-07-15", "close": 55.42, "volume": 698082.0}, {"date": "2025-07-16", "close": 55.97, "volume": 489859.0}, {"date": "2025-07-17", "close": 57.53, "volume": 552473.0}, {"date": "2025-07-18", "close": 58.33, "volume": 504507.0}, {"date": "2025-07-21", "close": 57.82, "volume": 736215.0}, {"date": "2025-07-22", "close": 60.88, "volume": 587789.0}, {"date": "2025-07-23", "close": 62.0, "volume": 763391.0}, {"date": "2025-07-24", "close": 60.78, "volume": 539244.0}, {"date": "2025-07-25", "close": 60.55, "volume": 372577.0}, {"date": "2025-07-28", "close": 59.81, "volume": 705603.0}, {"date": "2025-07-29", "close": 57.84, "volume": 667551.0}, {"date": "2025-07-30", "close": 55.31, "volume": 569707.0}, {"date": "2025-07-31", "close": 51.97, "volume": 651877.0}, {"date": "2025-08-01", "close": 46.22, "volume": 1002824.0}, {"date": "2025-08-04", "close": 45.99, "volume": 901200.0}, {"date": "2025-08-05", "close": 47.34, "volume": 939111.0}, {"date": "2025-08-06", "close": 46.71, "volume": 531755.0}, {"date": "2025-08-07", "close": 46.2, "volume": 653472.0}, {"date": "2025-08-08", "close": 47.09, "volume": 647296.0}, {"date": "2025-08-11", "close": 45.94, "volume": 633566.0}, {"date": "2025-08-12", "close": 46.38, "volume": 513699.0}, {"date": "2025-08-13", "close": 49.19, "volume": 572020.0}, {"date": "2025-08-14", "close": 48.85, "volume": 553473.0}, {"date": "2025-08-15", "close": 48.19, "volume": 612503.0}, {"date": "2025-08-18", "close": 48.16, "volume": 619894.0}, {"date": "2025-08-19", "close": 48.76, "volume": 580195.0}, {"date": "2025-08-20", "close": 49.37, "volume": 729764.0}, {"date": "2025-08-21", "close": 49.64, "volume": 408011.0}, {"date": "2025-08-22", "close": 52.07, "volume": 783907.0}, {"date": "2025-08-25", "close": 51.24, "volume": 485345.0}, {"date": "2025-08-26", "close": 50.03, "volume": 743583.0}, {"date": "2025-08-27", "close": 50.79, "volume": 612971.0}, {"date": "2025-08-28", "close": 50.36, "volume": 468195.0}, {"date": "2025-08-29", "close": 52.76, "volume": 858690.0}, {"date": "2025-09-02", "close": 51.73, "volume": 581059.0}, {"date": "2025-09-03", "close": 51.97, "volume": 527608.0}, {"date": "2025-09-04", "close": 52.46, "volume": 638640.0}, {"date": "2025-09-05", "close": 53.82, "volume": 614358.0}, {"date": "2025-09-08", "close": 52.54, "volume": 737294.0}, {"date": "2025-09-09", "close": 53.56, "volume": 835144.0}, {"date": "2025-09-10", "close": 51.64, "volume": 600606.0}, {"date": "2025-09-11", "close": 54.01, "volume": 522012.0}, {"date": "2025-09-12", "close": 53.97, "volume": 495600.0}, {"date": "2025-09-15", "close": 53.64, "volume": 652848.0}, {"date": "2025-09-16", "close": 54.79, "volume": 1037240.0}, {"date": "2025-09-17", "close": 55.49, "volume": 617286.0}, {"date": "2025-09-18", "close": 57.1, "volume": 750667.0}, {"date": "2025-09-19", "close": 56.97, "volume": 1412393.0}, {"date": "2025-09-22", "close": 55.53, "volume": 702891.0}, {"date": "2025-09-23", "close": 55.09, "volume": 627309.0}, {"date": "2025-09-24", "close": 55.6, "volume": 752609.0}, {"date": "2025-09-25", "close": 54.99, "volume": 1468710.0}, {"date": "2025-09-26", "close": 47.66, "volume": 5992880.0}, {"date": "2025-09-29", "close": 47.83, "volume": 1459977.0}, {"date": "2025-09-30", "close": 46.15, "volume": 845327.0}, {"date": "2025-10-01", "close": 48.22, "volume": 911234.0}, {"date": "2025-10-02", "close": 47.84, "volume": 615054.0}, {"date": "2025-10-03", "close": 48.26, "volume": 974585.0}, {"date": "2025-10-06", "close": 47.54, "volume": 793552.0}, {"date": "2025-10-07", "close": 47.76, "volume": 650824.0}, {"date": "2025-10-08", "close": 48.06, "volume": 711865.0}, {"date": "2025-10-09", "close": 48.01, "volume": 494206.0}, {"date": "2025-10-10", "close": 44.78, "volume": 568259.0}, {"date": "2025-10-13", "close": 44.82, "volume": 631098.0}, {"date": "2025-10-14", "close": 44.92, "volume": 598416.0}, {"date": "2025-10-15", "close": 44.4, "volume": 751858.0}, {"date": "2025-10-16", "close": 44.87, "volume": 783740.0}, {"date": "2025-10-17", "close": 44.85, "volume": 634969.0}, {"date": "2025-10-20", "close": 45.125, "volume": 575427.0}, {"date": "2025-10-21", "close": 46.81, "volume": 528721.0}, {"date": "2025-10-22", "close": 47.32, "volume": 681937.0}, {"date": "2025-10-23", "close": 47.59, "volume": 647306.0}, {"date": "2025-10-24", "close": 46.93, "volume": 385653.0}, {"date": "2025-10-27", "close": 46.04, "volume": 498577.0}, {"date": "2025-10-28", "close": 45.35, "volume": 455362.0}, {"date": "2025-10-29", "close": 42.65, "volume": 793482.0}, {"date": "2025-10-30", "close": 40.96, "volume": 820249.0}, {"date": "2025-10-31", "close": 40.31, "volume": 1042250.0}, {"date": "2025-11-03", "close": 39.6, "volume": 920535.0}, {"date": "2025-11-04", "close": 39.0, "volume": 789930.0}, {"date": "2025-11-05", "close": 38.2, "volume": 1184499.0}, {"date": "2025-11-06", "close": 36.63, "volume": 1047929.0}, {"date": "2025-11-07", "close": 34.76, "volume": 1703759.0}, {"date": "2025-11-10", "close": 34.51, "volume": 952439.0}, {"date": "2025-11-11", "close": 34.42, "volume": 1173924.0}, {"date": "2025-11-12", "close": 35.35, "volume": 1036875.0}, {"date": "2025-11-13", "close": 35.86, "volume": 1386785.0}, {"date": "2025-11-14", "close": 35.27, "volume": 1172842.0}, {"date": "2025-11-17", "close": 33.5, "volume": 1051502.0}, {"date": "2025-11-18", "close": 32.5, "volume": 1258705.0}, {"date": "2025-11-19", "close": 32.91, "volume": 1976208.0}, {"date": "2025-11-20", "close": 33.36, "volume": 1537718.0}, {"date": "2025-11-21", "close": 35.63, "volume": 1373891.0}, {"date": "2025-11-24", "close": 35.35, "volume": 1252843.0}, {"date": "2025-11-25", "close": 35.74, "volume": 984480.0}, {"date": "2025-11-26", "close": 35.51, "volume": 748361.0}, {"date": "2025-11-28", "close": 36.21, "volume": 543233.0}, {"date": "2025-12-01", "close": 36.52, "volume": 1163403.0}, {"date": "2025-12-02", "close": 36.4, "volume": 1471622.0}, {"date": "2025-12-03", "close": 36.93, "volume": 1241371.0}, {"date": "2025-12-04", "close": 36.96, "volume": 1300862.0}, {"date": "2025-12-05", "close": 37.61, "volume": 1529103.0}, {"date": "2025-12-08", "close": 38.21, "volume": 1159500.0}, {"date": "2025-12-09", "close": 38.11, "volume": 1071103.0}, {"date": "2025-12-10", "close": 38.71, "volume": 1789515.0}, {"date": "2025-12-11", "close": 39.53, "volume": 762407.0}, {"date": "2025-12-12", "close": 39.57, "volume": 646412.0}, {"date": "2025-12-15", "close": 38.78, "volume": 882672.0}, {"date": "2025-12-16", "close": 39.45, "volume": 704778.0}, {"date": "2025-12-17", "close": 39.99, "volume": 1081428.0}, {"date": "2025-12-18", "close": 40.2, "volume": 1119054.0}, {"date": "2025-12-19", "close": 41.61, "volume": 1973353.0}, {"date": "2025-12-22", "close": 40.81, "volume": 996329.0}, {"date": "2025-12-23", "close": 40.21, "volume": 656340.0}, {"date": "2025-12-24", "close": 41.69, "volume": 550761.0}, {"date": "2025-12-26", "close": 41.96, "volume": 529210.0}, {"date": "2025-12-29", "close": 42.34, "volume": 753463.0}, {"date": "2025-12-30", "close": 41.73, "volume": 769023.0}, {"date": "2025-12-31", "close": 41.58, "volume": 499177.0}, {"date": "2026-01-02", "close": 41.21, "volume": 748125.0}, {"date": "2026-01-05", "close": 42.64, "volume": 1062526.0}, {"date": "2026-01-06", "close": 43.88, "volume": 882801.0}, {"date": "2026-01-07", "close": 42.89, "volume": 626445.0}, {"date": "2026-01-08", "close": 44.07, "volume": 810650.0}, {"date": "2026-01-09", "close": 44.06, "volume": 860971.0}, {"date": "2026-01-12", "close": 40.48, "volume": 1676878.0}, {"date": "2026-01-13", "close": 39.18, "volume": 3627904.0}, {"date": "2026-01-14", "close": 41.42, "volume": 1881990.0}, {"date": "2026-01-15", "close": 42.18, "volume": 1264967.0}, {"date": "2026-01-16", "close": 43.15, "volume": 1118596.0}, {"date": "2026-01-20", "close": 40.11, "volume": 1094802.0}, {"date": "2026-01-21", "close": 41.74, "volume": 984868.0}, {"date": "2026-01-22", "close": 43.54, "volume": 987915.0}, {"date": "2026-01-23", "close": 43.22, "volume": 629922.0}, {"date": "2026-01-26", "close": 42.69, "volume": 726642.0}, {"date": "2026-01-27", "close": 41.61, "volume": 1112149.0}, {"date": "2026-01-28", "close": 36.32, "volume": 1332987.0}, {"date": "2026-01-29", "close": 38.62, "volume": 1608586.0}, {"date": "2026-01-30", "close": 37.35, "volume": 1296632.0}, {"date": "2026-02-02", "close": 39.67, "volume": 1746779.0}, {"date": "2026-02-03", "close": 37.31, "volume": 1477921.0}, {"date": "2026-02-04", "close": 38.71, "volume": 1348001.0}, {"date": "2026-02-05", "close": 37.46, "volume": 1203090.0}, {"date": "2026-02-06", "close": 39.93, "volume": 1208421.0}, {"date": "2026-02-09", "close": 39.04, "volume": 1090223.0}, {"date": "2026-02-10", "close": 39.27, "volume": 1079444.0}, {"date": "2026-02-11", "close": 34.76, "volume": 1513166.0}, {"date": "2026-02-12", "close": 30.245, "volume": 2581531.0}, {"date": "2026-02-13", "close": 30.385, "volume": 2319137.0}, {"date": "2026-02-17", "close": 31.78, "volume": 2652368.0}, {"date": "2026-02-18", "close": 33.13, "volume": 1475054.0}, {"date": "2026-02-19", "close": 32.42, "volume": 1137961.0}, {"date": "2026-02-20", "close": 32.85, "volume": 740068.0}, {"date": "2026-02-23", "close": 29.78, "volume": 1986516.0}, {"date": "2026-02-24", "close": 30.43, "volume": 1354998.0}, {"date": "2026-02-25", "close": 31.24, "volume": 978198.0}, {"date": "2026-02-26", "close": 32.06, "volume": 1949885.0}, {"date": "2026-02-27", "close": 32.8, "volume": 2183349.0}, {"date": "2026-03-02", "close": 31.77, "volume": 1231123.0}, {"date": "2026-03-03", "close": 32.57, "volume": 1092909.0}, {"date": "2026-03-04", "close": 32.96, "volume": 965198.0}, {"date": "2026-03-05", "close": 34.5, "volume": 804581.0}, {"date": "2026-03-06", "close": 35.16, "volume": 801770.0}, {"date": "2026-03-09", "close": 33.94, "volume": 982571.0}, {"date": "2026-03-10", "close": 32.22, "volume": 900709.0}, {"date": "2026-03-11", "close": 33.14, "volume": 1273854.0}, {"date": "2026-03-12", "close": 31.72, "volume": 1386889.0}, {"date": "2026-03-13", "close": 31.67, "volume": 1100195.0}, {"date": "2026-03-16", "close": 31.96, "volume": 758865.0}, {"date": "2026-03-17", "close": 32.9, "volume": 711890.0}, {"date": "2026-03-18", "close": 30.78, "volume": 1510666.0}, {"date": "2026-03-19", "close": 31.92, "volume": 1600199.0}, {"date": "2026-03-20", "close": 31.52, "volume": 2635765.0}, {"date": "2026-03-23", "close": 33.04, "volume": 2003478.0}, {"date": "2026-03-24", "close": 26.48, "volume": 7683446.0}, {"date": "2026-03-25", "close": 24.67, "volume": 3341476.0}, {"date": "2026-03-26", "close": 27.72, "volume": 2419859.0}, {"date": "2026-03-27", "close": 26.42, "volume": 2692605.0}, {"date": "2026-03-30", "close": 26.68, "volume": 1538390.0}, {"date": "2026-03-31", "close": 27.36, "volume": 1212601.0}, {"date": "2026-04-01", "close": 26.57, "volume": 2011579.0}, {"date": "2026-04-02", "close": 27.27, "volume": 1029235.0}, {"date": "2026-04-06", "close": 27.48, "volume": 2040053.0}, {"date": "2026-04-07", "close": 27.69, "volume": 1020816.0}, {"date": "2026-04-08", "close": 27.73, "volume": 1313805.0}, {"date": "2026-04-09", "close": 28.5, "volume": 1176438.0}, {"date": "2026-04-10", "close": 26.12, "volume": 2382284.0}, {"date": "2026-04-13", "close": 27.86, "volume": 2359199.0}, {"date": "2026-04-14", "close": 28.28, "volume": 1316527.0}, {"date": "2026-04-15", "close": 28.81, "volume": 1217867.0}, {"date": "2026-04-16", "close": 29.6, "volume": 1220232.0}, {"date": "2026-04-17", "close": 30.0, "volume": 983042.0}, {"date": "2026-04-20", "close": 30.36, "volume": 1195063.0}, {"date": "2026-04-21", "close": 29.55, "volume": 1325251.0}, {"date": "2026-04-22", "close": 28.95, "volume": 638549.0}, {"date": "2026-04-23", "close": 26.775, "volume": 1244425.0}, {"date": "2026-04-24", "close": 26.17, "volume": 1115271.0}, {"date": "2026-04-27", "close": 24.54, "volume": 1673260.0}, {"date": "2026-04-28", "close": 25.06, "volume": 1369781.0}, {"date": "2026-04-29", "close": 24.85, "volume": 935500.0}, {"date": "2026-04-30", "close": 23.82, "volume": 3127888.0}, {"date": "2026-05-01", "close": 24.53, "volume": 4700299.0}, {"date": "2026-05-04", "close": 23.51, "volume": 1624323.0}, {"date": "2026-05-05", "close": 23.85, "volume": 1528064.0}, {"date": "2026-05-06", "close": 23.72, "volume": 1464230.0}, {"date": "2026-05-07", "close": 25.46, "volume": 2475530.0}, {"date": "2026-05-08", "close": 24.27, "volume": 2217144.0}, {"date": "2026-05-11", "close": 23.24, "volume": 1634078.0}, {"date": "2026-05-12", "close": 22.9, "volume": 2578803.0}, {"date": "2026-05-13", "close": 23.25, "volume": 1565553.0}, {"date": "2026-05-14", "close": 23.42, "volume": 1458464.0}, {"date": "2026-05-15", "close": 24.03, "volume": 1359194.0}, {"date": "2026-05-18", "close": 23.94, "volume": 1088190.0}, {"date": "2026-05-19", "close": 24.28, "volume": 1276683.0}, {"date": "2026-05-20", "close": 24.9, "volume": 1011809.0}, {"date": "2026-05-21", "close": 25.88, "volume": 1230821.0}, {"date": "2026-05-22", "close": 26.34, "volume": 869469.0}, {"date": "2026-05-26", "close": 25.905, "volume": 1050086.0}, {"date": "2026-05-27", "close": 26.25, "volume": 1045928.0}, {"date": "2026-05-28", "close": 26.48, "volume": 874191.0}, {"date": "2026-05-29", "close": 28.29, "volume": 2011920.0}, {"date": "2026-06-01", "close": 30.03, "volume": 1878592.0}, {"date": "2026-06-02", "close": 28.49, "volume": 970514.0}, {"date": "2026-06-03", "close": 27.68, "volume": 1375051.0}, {"date": "2026-06-04", "close": 28.57, "volume": 1403686.0}, {"date": "2026-06-05", "close": 27.82, "volume": 888730.0}, {"date": "2026-06-08", "close": 27.38, "volume": 1324845.0}, {"date": "2026-06-09", "close": 27.29, "volume": 756732.0}, {"date": "2026-06-10", "close": 25.75, "volume": 1109510.0}, {"date": "2026-06-11", "close": 26.27, "volume": 988876.0}, {"date": "2026-06-12", "close": 26.2, "volume": 591812.0}, {"date": "2026-06-15", "close": 26.19, "volume": 837532.0}, {"date": "2026-06-16", "close": 26.62, "volume": 878227.0}, {"date": "2026-06-17", "close": 25.42, "volume": 1190833.0}, {"date": "2026-06-18", "close": 25.08, "volume": 9527912.0}, {"date": "2026-06-22", "close": 23.93, "volume": 2046894.0}, {"date": "2026-06-23", "close": 24.34, "volume": 1260634.0}, {"date": "2026-06-24", "close": 24.24, "volume": 1049440.0}, {"date": "2026-06-25", "close": 22.52, "volume": 2271020.0}, {"date": "2026-06-26", "close": 25.0, "volume": 7256903.0}, {"date": "2026-06-29", "close": 25.23, "volume": 3942539.0}, {"date": "2026-06-30", "close": 22.405, "volume": 6762598.0}, {"date": "2026-07-01", "close": 24.41, "volume": 2874392.0}, {"date": "2026-07-02", "close": 23.6, "volume": 2510159.0}, {"date": "2026-07-06", "close": 23.42, "volume": 2166789.0}, {"date": "2026-07-07", "close": 22.85, "volume": 1365157.0}, {"date": "2026-07-08", "close": 21.38, "volume": 1794422.0}, {"date": "2026-07-09", "close": 20.97, "volume": 2559233.0}, {"date": "2026-07-10", "close": 22.2, "volume": 1790129.0}, {"date": "2026-07-13", "close": 24.88, "volume": 2012601.0}, {"date": "2026-07-14", "close": 23.57, "volume": 1465318.0}, {"date": "2026-07-15", "close": 24.85, "volume": 1627893.0}, {"date": "2026-07-16", "close": 25.62, "volume": 1561926.0}, {"date": "2026-07-17", "close": 24.43, "volume": 1072451.0}, {"date": "2026-07-20", "close": 24.24, "volume": 1137246.0}, {"date": "2026-07-21", "close": 23.79, "volume": 1043377.0}, {"date": "2026-07-22", "close": 23.89, "volume": 1030065.0}, {"date": "2026-07-23", "close": 21.94, "volume": 1413912.0}, {"date": "2026-07-24", "close": 22.25, "volume": 1098048.0}, {"date": "2026-07-27", "close": 24.56, "volume": 1307468.0}, {"date": "2026-07-28", "close": 25.41, "volume": 1915839.0}, {"date": "2026-07-29", "close": 26.56, "volume": 1493250.0}, {"date": "2026-07-30", "close": 24.9, "volume": 946240.0}, {"date": "2026-07-31", "close": 24.6, "volume": 980658.0}, {"date": "2026-08-03", "close": 24.95, "volume": 1220146.0}, {"date": "2026-08-04", "close": 25.5, "volume": 1913596.0}, {"date": "2026-08-05", "close": 26.06, "volume": 1166179.0}, {"date": "2026-08-06", "close": 26.34, "volume": 909567.0}, {"date": "2026-08-07", "close": 25.72, "volume": 826040.0}, {"date": "2026-08-10", "close": 25.5, "volume": 705184.0}, {"date": "2026-08-11", "close": 25.69, "volume": 709340.0}, {"date": "2026-08-12", "close": 24.51, "volume": 918100.0}, {"date": "2026-08-13", "close": 24.87, "volume": 889946.0}, {"date": "2026-08-14", "close": 24.49, "volume": 880152.0}, {"date": "2026-08-17", "close": 23.33, "volume": 1201644.0}, {"date": "2026-08-18", "close": 23.67, "volume": 1355089.0}, {"date": "2026-08-19", "close": 25.72, "volume": 2288741.0}, {"date": "2026-08-20", "close": 25.2, "volume": 943552.0}, {"date": "2026-08-21", "close": 25.4, "volume": 1085632.0}, {"date": "2026-08-24", "close": 26.03, "volume": 1051491.0}, {"date": "2026-08-25", "close": 26.87, "volume": 1130439.0}, {"date": "2026-08-26", "close": 27.86, "volume": 1097534.0}, {"date": "2026-08-27", "close": 28.13, "volume": 1013899.0}, {"date": "2026-08-28", "close": 29.38, "volume": 1252627.0}, {"date": "2026-08-31", "close": 30.1, "volume": 1629896.0}, {"date": "2026-09-01", "close": 32.28, "volume": 2391548.0}, {"date": "2026-09-02", "close": 32.37, "volume": 1163270.0}, {"date": "2026-09-03", "close": 32.85, "volume": 1085207.0}, {"date": "2026-09-04", "close": 32.16, "volume": 862071.0}, {"date": "2026-09-08", "close": 28.27, "volume": 1698605.0}, {"date": "2026-09-09", "close": 27.07, "volume": 1556772.0}, {"date": "2026-09-10", "close": 27.0, "volume": 938662.0}, {"date": "2026-09-11", "close": 28.24, "volume": 985743.0}, {"date": "2026-09-14", "close": 29.27, "volume": 1286763.0}, {"date": "2026-09-15", "close": 29.21, "volume": 1143246.0}, {"date": "2026-09-16", "close": 29.16, "volume": 1493489.0}, {"date": "2026-09-17", "close": 28.34, "volume": 1919677.0}, {"date": "2026-09-18", "close": 27.87, "volume": 5474886.0}, {"date": "2026-09-21", "close": 27.53, "volume": 1222476.0}, {"date": "2026-09-22", "close": 30.51, "volume": 2343840.0}, {"date": "2026-09-23", "close": 30.21, "volume": 2472802.0}, {"date": "2026-09-24", "close": 29.39, "volume": 2192934.0}, {"date": "2026-09-25", "close": 27.08, "volume": 2705160.0}, {"date": "2026-09-28", "close": 25.45, "volume": 3366207.0}, {"date": "2026-09-29", "close": 24.88, "volume": 3460796.0}, {"date": "2026-09-30", "close": 24.95, "volume": 5426867.0}, {"date": "2026-10-01", "close": 27.01, "volume": 2198354.0}, {"date": "2026-10-02", "close": 24.91, "volume": 1971255.0}, {"date": "2026-10-05", "close": 25.87, "volume": 1719684.0}, {"date": "2026-10-06", "close": 24.84, "volume": 1491612.0}, {"date": "2026-10-07", "close": 26.16, "volume": 1395723.0}, {"date": "2026-10-08", "close": 27.07, "volume": 1885683.0}, {"date": "2026-10-09", "close": 25.95, "volume": 1022304.0}, {"date": "2026-10-12", "close": 25.47, "volume": 810130.0}, {"date": "2026-10-13", "close": 26.96, "volume": 1326180.0}, {"date": "2026-10-14", "close": 26.66, "volume": 1038360.0}, {"date": "2026-10-15", "close": 27.67, "volume": 1147558.0}, {"date": "2026-10-16", "close": 27.87, "volume": 1133713.0}, {"date": "2026-10-19", "close": 28.22, "volume": 813960.0}, {"date": "2026-10-20", "close": 29.25, "volume": 872088.0}, {"date": "2026-10-21", "close": 30.105, "volume": 820606.0}, {"date": "2026-10-22", "close": 34.25, "volume": 1662249.0}, {"date": "2026-10-23", "close": 33.0, "volume": 1232736.0}, {"date": "2026-10-26", "close": 32.01, "volume": 756753.0}], "refreshing": true}