{"ticker": "CR", "overview": {"cik": "1944013", "ticker": "CR", "name": "Crane Co", "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "sic": "3490", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001944013-26-000190", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000973", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001944013-26-000188", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000861", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001944013-26-000186", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001944013-26-000181", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001628280-26-045503", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001944013-26-000175", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000092", "price_sensitive": false}, {"form": "SD", "date": "2026-05-05", "title": "Form SD", "accession": "0001944013-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001944013-26-000165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001944013-26-000161", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001944013-26-000135", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001944013-26-000133", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001944013-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001944013-26-000125", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001944013-26-000116", "price_sensitive": false}]}, "description": "Crane Co trades as CR on the NYSE and is registered in the United States, classified under Miscellaneous Fabricated Metal Products (SIC 3490). Privy Trades holds 171 insider filings for the company, from May 2023 to August 2026. Across those, 9 insiders disclosed 5 open-market purchases totalling $1.01M against 12 sales totalling $23.91M. The most recent filing on record is dated 31 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 1014077.02, "sell_n": 12, "sell_sum": 23909193.5116, "net": -22895116.4916, "insiders": 9, "first_date": "2023-05-15", "last_date": "2026-08-31"}, "metrics": {"ticker": "CR", "has_prices": true, "as_of": "2026-08-07", "last": 219.88, "prev_close": 218.55, "change": 1.329999999999984, "change_pct": 0.006085563944177461, "session_volume": 225903.0, "vwap_5": 220.97015072524107, "vwap_20": 218.47669339494573, "vwap_60": 204.99357167167184, "vwap_250": 191.4139533964407, "high_52w": 226.44, "low_52w": 160.86, "avg_volume_20": 517666.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T14", "src": "CONGRESS", "ticker": "CR", "cik": "", "company": "Crane Co", "company_raw": "S: New\nS O: Hern Family Revocable Trust\nJT Crane Company Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells CR ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001944013-26-000190", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "James L. L. Tullis", "who_key": "TULLIS JAMES L L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 82150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "A director trims CR: $82K", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000190/0001944013-26-000190-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001944013-26-000188", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "James L. L. Tullis", "who_key": "TULLIS JAMES L L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 138150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Board member offloads $138K of CR", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000188/0001944013-26-000188-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001944013-26-000175", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "James L. L. Tullis", "who_key": "TULLIS JAMES L L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000175/0001944013-26-000175-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "13DG-0001422849-26-000092", "src": "13DG", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Capital World Investors moves to a 4.1% passive stake in CR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000092-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "0001944013-26-000165", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Susan D. Lynch", "who_key": "Lynch Susan D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26607.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Board member picks up $27K of CR", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000165/0001944013-26-000165-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "0001944013-26-000140", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Martin R. Benante", "who_key": "BENANTE MARTIN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000140/0001944013-26-000140-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "0001944013-26-000142", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Sanjay Kapoor", "who_key": "Kapoor Sanjay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000142/0001944013-26-000142-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "0001944013-26-000144", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Ellen McClain Haime", "who_key": "HAIME ELLEN MCCLAIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000144/0001944013-26-000144-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "0001944013-26-000146", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Ronald Carter Lindsay", "who_key": "Lindsay Ronald Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000146/0001944013-26-000146-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "0001944013-26-000148", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Susan D. Lynch", "who_key": "Lynch Susan D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000148/0001944013-26-000148-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "0001944013-26-000150", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Charles G. McClure", "who_key": "MCCLURE CHARLES G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000150/0001944013-26-000150-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "0001944013-26-000152", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Jennifer Pollino", "who_key": "Pollino Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000152/0001944013-26-000152-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "0001944013-26-000154", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "James L. L. Tullis", "who_key": "TULLIS JAMES L L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000154/0001944013-26-000154-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "0001944013-26-000135", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Marijane V. Papanikolaou", "who_key": "Papanikolaou Marijane V.", "role": "V.P., Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42579.119999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000135/0001944013-26-000135-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "0001944013-26-000116", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Jason D. Feldman", "who_key": "Feldman Jason D.", "role": "SVP, IR, Treasury & Tax", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16003.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000116/0001944013-26-000116-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283128}, {"id": "0001944013-26-000085", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Jason D. Feldman", "who_key": "Feldman Jason D.", "role": "SVP, IR, Treasury & Tax", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 543851.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider offloads $544K of CR", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000085/0001944013-26-000085-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378168}, {"id": "0001944013-26-000077", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Tamara S. Polmanteer", "who_key": "Polmanteer Tamara S.", "role": "Exec. Vice President & CHRO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28085.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "President files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000077/0001944013-26-000077-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379608}, {"id": "0001944013-26-000079", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Marijane V. Papanikolaou", "who_key": "Papanikolaou Marijane V.", "role": "V.P., Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9428.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000079/0001944013-26-000079-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379608}, {"id": "0001944013-26-000081", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Max H. Mitchell", "who_key": "MITCHELL MAX H", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 210239.28000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "CEO files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000081/0001944013-26-000081-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379608}, {"id": "0001944013-26-000083", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Richard A. Maue", "who_key": "Maue Richard A", "role": "Exec. V.P & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60584.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "CFO files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000083/0001944013-26-000083-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379608}, {"id": "0001944013-26-000087", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Anthony M. D'Iorio", "who_key": "D'Iorio Anthony M.", "role": "Exec. V.P., Gen. Couns. & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46340.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000087/0001944013-26-000087-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379608}, {"id": "0001944013-26-000089", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Alejandro Alcala", "who_key": "Alcala Alejandro", "role": "Exec. V.P. & Chief Op. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39720.780000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000089/0001944013-26-000089-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379608}, {"id": "0001944013-26-000063", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Tamara S. Polmanteer", "who_key": "Polmanteer Tamara S.", "role": "Exec. Vice President & CHRO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21798.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "President files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000063/0001944013-26-000063-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382488}, {"id": "0001944013-26-000065", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Marijane V. Papanikolaou", "who_key": "Papanikolaou Marijane V.", "role": "V.P., Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6799.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000065/0001944013-26-000065-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382488}, {"id": "0001944013-26-000067", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Max H. Mitchell", "who_key": "MITCHELL MAX H", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 166991.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "CEO files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000067/0001944013-26-000067-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382488}, {"id": "0001944013-26-000069", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Richard A. Maue", "who_key": "Maue Richard A", "role": "Exec. V.P & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45197.740000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "CFO files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000069/0001944013-26-000069-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382488}, {"id": "0001944013-26-000071", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Jason D. Feldman", "who_key": "Feldman Jason D.", "role": "SVP, IR, Treasury & Tax", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9199.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000071/0001944013-26-000071-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382488}, {"id": "0001944013-26-000073", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Anthony M. D'Iorio", "who_key": "D'Iorio Anthony M.", "role": "Exec. V.P., Gen. Couns. & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34998.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000073/0001944013-26-000073-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382488}, {"id": "0001944013-26-000075", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Alejandro Alcala", "who_key": "Alcala Alejandro", "role": "Exec. V.P. & Chief Op. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33998.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on CR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000075/0001944013-26-000075-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382488}], "recent_buys": [{"id": "0001944013-26-000165", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Susan D. Lynch", "who_key": "Lynch Susan D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26607.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Board member picks up $27K of CR", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000165/0001944013-26-000165-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "0001944013-26-000028", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Max H. Mitchell", "who_key": "MITCHELL MAX H", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 183710.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "4 insiders now buying CR", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000028/0001944013-26-000028-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398328}, {"id": "0001944013-26-000035", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Jennifer Pollino", "who_key": "Pollino Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 276435.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Board member picks up $276K of CR", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000035/0001944013-26-000035-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399768}, {"id": "0001944013-26-000033", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Susan D. Lynch", "who_key": "Lynch Susan D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27333.5, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "3 insiders pile into CR", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000033/0001944013-26-000033-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399768}, {"id": "0001944013-26-000030", "src": "INSIDERS", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Sanjay Kapoor", "who_key": "Kapoor Sanjay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499991.52, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "That makes 3 insiders into CR", "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000030/0001944013-26-000030-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399768}], "institutional": [{"id": "13DG-0001422849-26-000092", "src": "13DG", "ticker": "CR", "cik": "1944013", "company": "Crane Co", "company_raw": "Crane Co", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Capital World Investors moves to a 4.1% passive stake in CR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000092-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Crane Company Common Stock", "new_value": "Crane Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001944013", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001944013", "applied": 1, "detected_at": "2026-09-11T07:45:50.604961"}]}, "key_people": [{"who": "Max H. Mitchell", "who_key": "MITCHELL MAX H", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 183710.0, "sold": 9490898.850200001, "net": -9307188.850200001, "trades": 4, "top_score": 52.2, "lean": "selling", "history": [{"action": "BUY", "amount": 183710.0, "date": "2026-01-30", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000028/0001944013-26-000028-index.htm"}, {"action": "SELL", "amount": 441562.9302, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401323000017/0001944013-23-000017-index.htm"}, {"action": "SELL", "amount": 6181652.32, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401323000015/0001944013-23-000015-index.htm"}, {"action": "SELL", "amount": 2867683.6, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401323000004/0001944013-23-000004-index.htm"}], "latest": {"action": "BUY", "amount": 183710.0, "date": "2026-01-30", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000028/0001944013-26-000028-index.htm"}}, {"who": "Richard A. Maue", "who_key": "Maue Richard A", "role": "Exec. V.P & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8407612.81, "net": -8407612.81, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5513812.63, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401325000102/0001944013-25-000102-index.htm"}, {"action": "SELL", "amount": 2893800.18, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401323000010/0001944013-23-000010-index.htm"}], "latest": {"action": "SELL", "amount": 5513812.63, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401325000102/0001944013-25-000102-index.htm"}}, {"who": "Alejandro Alcala", "who_key": "Alcala Alejandro", "role": "Exec. V.P. & Chief Op. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4399232.4014, "net": -4399232.4014, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4007221.58, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401325000104/0001944013-25-000104-index.htm"}, {"action": "SELL", "amount": 392010.8214, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401325000017/0001944013-25-000017-index.htm"}], "latest": {"action": "SELL", "amount": 4007221.58, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401325000104/0001944013-25-000104-index.htm"}}, {"who": "Jason D. Feldman", "who_key": "Feldman Jason D.", "role": "SVP, IR, Treasury & Tax", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 774081.35, "net": -774081.35, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 543851.35, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000085/0001944013-26-000085-index.htm"}, {"action": "SELL", "amount": 230230.0, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401325000092/0001944013-25-000092-index.htm"}], "latest": {"action": "SELL", "amount": 543851.35, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000085/0001944013-26-000085-index.htm"}}, {"who": "Anthony M. D'Iorio", "who_key": "D'Iorio Anthony M.", "role": "Exec. V.P., Gen. Couns. & Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 617068.1, "net": -617068.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 617068.1, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401324000034/0001944013-24-000034-index.htm"}], "latest": {"action": "SELL", "amount": 617068.1, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401324000034/0001944013-24-000034-index.htm"}}, {"who": "Sanjay Kapoor", "who_key": "Kapoor Sanjay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 499991.52, "sold": 0, "net": 499991.52, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 499991.52, "date": "2026-01-29", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000030/0001944013-26-000030-index.htm"}], "latest": {"action": "BUY", "amount": 499991.52, "date": "2026-01-29", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000030/0001944013-26-000030-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 165003.0, "sold": 130003.0, "net": 35000.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 100001.0, "date": "2020-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Jennifer Pollino", "who_key": "Pollino Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 276435.0, "sold": 0, "net": 276435.0, "trades": 1, "top_score": 44.3, "lean": "buying", "history": [{"action": "BUY", "amount": 276435.0, "date": "2026-01-29", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000035/0001944013-26-000035-index.htm"}], "latest": {"action": "BUY", "amount": 276435.0, "date": "2026-01-29", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1944013/000194401326000035/0001944013-26-000035-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -138150.0}, {"date": "2026-08-31", "net": -132151.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001944013-26-000190", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000973", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001944013-26-000188", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000861", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001944013-26-000186", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001944013-26-000181", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001628280-26-045503", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001944013-26-000175", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000092", "price_sensitive": false}, {"form": "SD", "date": "2026-05-05", "title": "Form SD", "accession": "0001944013-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001944013-26-000165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001944013-26-000161", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001944013-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001944013-26-000135", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001944013-26-000133", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001944013-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001944013-26-000125", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001944013-26-000116", "price_sensitive": false}], "performance": {"ticker": "CR", "has_prices": true, "summary": {"n": 8, "avg": 0.9100069460099289, "win_rate": 1.0, "best": 2.053888888888889, "worst": 0.20389837932544905, "as_of": "2026-08-07"}, "buys": [{"who": "Lynch Susan D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26607.0, "date": "2026-04-30", "score": 42.5, "ref_price": 177.73, "return": 0.23715748607438253}, {"who": "MITCHELL MAX H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 183710.0, "date": "2026-01-30", "score": 52.2, "ref_price": 182.64, "return": 0.20389837932544905}, {"who": "Pollino Jennifer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 276435.0, "date": "2026-01-29", "score": 44.3, "ref_price": 179.38, "return": 0.2257776786709778}, {"who": "Lynch Susan D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27333.5, "date": "2026-01-29", "score": 47.4, "ref_price": 179.38, "return": 0.2257776786709778}, {"who": "Kapoor Sanjay", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499991.52, "date": "2026-01-29", "score": 47.4, "ref_price": 179.38, "return": 0.2257776786709778}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 72.0, "return": 2.053888888888889}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 72.0, "return": 2.053888888888889}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 72.0, "return": 2.053888888888889}]}, "price_series": [{"date": "2023-03-29", "close": 72.0, "volume": 171519.0}, {"date": "2023-03-30", "close": 74.0, "volume": 38551.0}, {"date": "2023-03-31", "close": 74.6, "volume": 27391.0}, {"date": "2023-04-03", "close": 74.68, "volume": 73678.0}, {"date": "2023-04-04", "close": 79.0, "volume": 1875548.0}, {"date": "2023-04-05", "close": 77.74, "volume": 1836621.0}, {"date": "2023-04-06", "close": 80.08, "volume": 898494.0}, {"date": "2023-04-10", "close": 78.34, "volume": 1118563.0}, {"date": "2023-04-11", "close": 80.0, "volume": 476046.0}, {"date": "2023-04-12", "close": 80.17, "volume": 359121.0}, {"date": "2023-04-13", "close": 79.74, "volume": 484430.0}, {"date": "2023-04-14", "close": 80.04, "volume": 426683.0}, {"date": "2023-04-17", "close": 81.15, "volume": 207176.0}, {"date": "2023-04-18", "close": 78.64, "volume": 557900.0}, {"date": "2023-04-19", "close": 78.8, "volume": 338358.0}, {"date": "2023-04-20", "close": 77.27, "volume": 222296.0}, {"date": "2023-04-21", "close": 76.26, "volume": 304650.0}, {"date": "2023-04-24", "close": 73.79, "volume": 416248.0}, {"date": "2023-04-25", "close": 73.95, "volume": 294830.0}, {"date": "2023-04-26", "close": 71.4, "volume": 429092.0}, {"date": "2023-04-27", "close": 72.4, "volume": 227319.0}, {"date": "2023-04-28", "close": 72.07, "volume": 487354.0}, {"date": "2023-05-01", "close": 72.49, "volume": 253946.0}, {"date": "2023-05-02", "close": 71.23, "volume": 352370.0}, {"date": "2023-05-03", "close": 70.55, "volume": 319503.0}, {"date": "2023-05-04", "close": 68.47, "volume": 562504.0}, {"date": "2023-05-05", "close": 71.73, "volume": 417657.0}, {"date": "2023-05-08", "close": 74.92, "volume": 441583.0}, {"date": "2023-05-09", "close": 76.51, "volume": 522794.0}, {"date": "2023-05-10", "close": 76.01, "volume": 316961.0}, {"date": "2023-05-11", "close": 74.62, "volume": 716947.0}, {"date": "2023-05-12", "close": 75.2, "volume": 392129.0}, {"date": "2023-05-15", "close": 76.82, "volume": 368243.0}, {"date": "2023-05-16", "close": 75.36, "volume": 379058.0}, {"date": "2023-05-17", "close": 74.44, "volume": 467368.0}, {"date": "2023-05-18", "close": 74.65, "volume": 318499.0}, {"date": "2023-05-19", "close": 74.45, "volume": 594318.0}, {"date": "2023-05-22", "close": 74.62, "volume": 504801.0}, {"date": "2023-05-23", "close": 72.85, "volume": 361110.0}, {"date": "2023-05-24", "close": 74.46, "volume": 397644.0}, {"date": "2023-05-25", "close": 75.62, "volume": 322407.0}, {"date": "2023-05-26", "close": 75.48, "volume": 164872.0}, {"date": "2023-05-30", "close": 75.71, "volume": 149794.0}, {"date": "2023-05-31", "close": 72.66, "volume": 464439.0}, {"date": "2023-06-01", "close": 73.34, "volume": 187607.0}, {"date": "2023-06-02", "close": 77.01, "volume": 206119.0}, {"date": "2023-06-05", "close": 75.09, "volume": 191140.0}, {"date": "2023-06-06", "close": 77.98, "volume": 234001.0}, {"date": "2023-06-07", "close": 80.33, "volume": 333369.0}, {"date": "2023-06-08", "close": 79.87, "volume": 345653.0}, {"date": "2023-06-09", "close": 80.69, "volume": 281408.0}, {"date": "2023-06-12", "close": 79.22, "volume": 236604.0}, {"date": "2023-06-13", "close": 79.19, "volume": 347046.0}, {"date": "2023-06-14", "close": 77.9, "volume": 391095.0}, {"date": "2023-06-15", "close": 79.5, "volume": 310744.0}, {"date": "2023-06-16", "close": 80.93, "volume": 349770.0}, {"date": "2023-06-20", "close": 80.17, "volume": 215931.0}, {"date": "2023-06-21", "close": 80.77, "volume": 290761.0}, {"date": "2023-06-22", "close": 80.73, "volume": 366494.0}, {"date": "2023-06-23", "close": 82.75, "volume": 671789.0}, {"date": "2023-06-26", "close": 82.16, "volume": 454959.0}, {"date": "2023-06-27", "close": 83.41, "volume": 569387.0}, {"date": "2023-06-28", "close": 84.58, "volume": 290481.0}, {"date": "2023-06-29", "close": 86.94, "volume": 422260.0}, {"date": "2023-06-30", "close": 89.12, "volume": 739779.0}, {"date": "2023-07-03", "close": 88.15, "volume": 367673.0}, {"date": "2023-07-05", "close": 87.55, "volume": 488248.0}, {"date": "2023-07-06", "close": 86.93, "volume": 481561.0}, {"date": "2023-07-07", "close": 87.17, "volume": 456293.0}, {"date": "2023-07-10", "close": 89.92, "volume": 508187.0}, {"date": "2023-07-11", "close": 91.18, "volume": 322893.0}, {"date": "2023-07-12", "close": 92.23, "volume": 380691.0}, {"date": "2023-07-13", "close": 91.02, "volume": 398499.0}, {"date": "2023-07-14", "close": 91.88, "volume": 629088.0}, {"date": "2023-07-17", "close": 93.04, "volume": 275872.0}, {"date": "2023-07-18", "close": 92.64, "volume": 310809.0}, {"date": "2023-07-19", "close": 92.93, "volume": 249798.0}, {"date": "2023-07-20", "close": 92.72, "volume": 231333.0}, {"date": "2023-07-21", "close": 91.87, "volume": 162465.0}, {"date": "2023-07-24", "close": 91.03, "volume": 244963.0}, {"date": "2023-07-25", "close": 91.33, "volume": 393870.0}, {"date": "2023-07-26", "close": 93.52, "volume": 434546.0}, {"date": "2023-07-27", "close": 93.54, "volume": 350250.0}, {"date": "2023-07-28", "close": 94.25, "volume": 214884.0}, {"date": "2023-07-31", "close": 93.69, "volume": 300617.0}, {"date": "2023-08-01", "close": 92.69, "volume": 193372.0}, {"date": "2023-08-02", "close": 92.43, "volume": 221476.0}, {"date": "2023-08-03", "close": 92.1, "volume": 188593.0}, {"date": "2023-08-04", "close": 89.74, "volume": 169411.0}, {"date": "2023-08-07", "close": 91.45, "volume": 258326.0}, {"date": "2023-08-08", "close": 90.32, "volume": 167500.0}, {"date": "2023-08-09", "close": 89.61, "volume": 160966.0}, {"date": "2023-08-10", "close": 89.7, "volume": 175980.0}, {"date": "2023-08-11", "close": 90.28, "volume": 233127.0}, {"date": "2023-08-14", "close": 89.15, "volume": 159622.0}, {"date": "2023-08-15", "close": 88.11, "volume": 387545.0}, {"date": "2023-08-16", "close": 87.51, "volume": 181280.0}, {"date": "2023-08-17", "close": 86.5, "volume": 153646.0}, {"date": "2023-08-18", "close": 84.28, "volume": 485646.0}, {"date": "2023-08-21", "close": 86.0, "volume": 266294.0}, {"date": "2023-08-22", "close": 85.77, "volume": 187185.0}, {"date": "2023-08-23", "close": 87.39, "volume": 230632.0}, {"date": "2023-08-24", "close": 86.87, "volume": 125361.0}, {"date": "2023-08-25", "close": 87.37, "volume": 167869.0}, {"date": "2023-08-28", "close": 88.45, "volume": 105044.0}, {"date": "2023-08-29", "close": 89.86, "volume": 140670.0}, {"date": "2023-08-30", "close": 90.45, "volume": 126461.0}, {"date": "2023-08-31", "close": 91.12, "volume": 178398.0}, {"date": "2023-09-01", "close": 90.9, "volume": 116332.0}, {"date": "2023-09-05", "close": 87.05, "volume": 115788.0}, {"date": "2023-09-06", "close": 86.08, "volume": 139375.0}, {"date": "2023-09-07", "close": 86.5, "volume": 217957.0}, {"date": "2023-09-08", "close": 85.08, "volume": 101741.0}, {"date": "2023-09-11", "close": 85.56, "volume": 133628.0}, {"date": "2023-09-12", "close": 86.18, "volume": 91974.0}, {"date": "2023-09-13", "close": 86.18, "volume": 210495.0}, {"date": "2023-09-14", "close": 87.15, "volume": 158763.0}, {"date": "2023-09-15", "close": 86.88, "volume": 560502.0}, {"date": "2023-09-18", "close": 87.41, "volume": 145665.0}, {"date": "2023-09-19", "close": 86.46, "volume": 164302.0}, {"date": "2023-09-20", "close": 86.08, "volume": 78292.0}, {"date": "2023-09-21", "close": 85.82, "volume": 127284.0}, {"date": "2023-09-22", "close": 85.96, "volume": 131003.0}, {"date": "2023-09-25", "close": 86.33, "volume": 75897.0}, {"date": "2023-09-26", "close": 85.43, "volume": 144183.0}, {"date": "2023-09-27", "close": 86.4, "volume": 119993.0}, {"date": "2023-09-28", "close": 89.31, "volume": 256603.0}, {"date": "2023-09-29", "close": 88.84, "volume": 297010.0}, {"date": "2023-10-02", "close": 86.81, "volume": 153174.0}, {"date": "2023-10-03", "close": 86.1, "volume": 192194.0}, {"date": "2023-10-04", "close": 87.85, "volume": 132339.0}, {"date": "2023-10-05", "close": 86.45, "volume": 120577.0}, {"date": "2023-10-06", "close": 89.31, "volume": 161029.0}, {"date": "2023-10-09", "close": 91.22, "volume": 177311.0}, {"date": "2023-10-10", "close": 89.61, "volume": 140159.0}, {"date": "2023-10-11", "close": 90.28, "volume": 94326.0}, {"date": "2023-10-12", "close": 88.06, "volume": 192708.0}, {"date": "2023-10-13", "close": 86.7, "volume": 166383.0}, {"date": "2023-10-16", "close": 86.69, "volume": 154912.0}, {"date": "2023-10-17", "close": 87.03, "volume": 321830.0}, {"date": "2023-10-18", "close": 84.02, "volume": 183810.0}, {"date": "2023-10-19", "close": 84.0, "volume": 210808.0}, {"date": "2023-10-20", "close": 84.11, "volume": 176322.0}, {"date": "2023-10-23", "close": 82.68, "volume": 287923.0}, {"date": "2023-10-24", "close": 93.9, "volume": 1010126.0}, {"date": "2023-10-25", "close": 92.22, "volume": 393713.0}, {"date": "2023-10-26", "close": 93.59, "volume": 190414.0}, {"date": "2023-10-27", "close": 91.24, "volume": 211169.0}, {"date": "2023-10-30", "close": 93.96, "volume": 207859.0}, {"date": "2023-10-31", "close": 97.33, "volume": 314830.0}, {"date": "2023-11-01", "close": 97.71, "volume": 244988.0}, {"date": "2023-11-02", "close": 99.61, "volume": 157207.0}, {"date": "2023-11-03", "close": 99.97, "volume": 210684.0}, {"date": "2023-11-06", "close": 99.86, "volume": 132872.0}, {"date": "2023-11-07", "close": 99.92, "volume": 226502.0}, {"date": "2023-11-08", "close": 100.9, "volume": 157769.0}, {"date": "2023-11-09", "close": 101.01, "volume": 167905.0}, {"date": "2023-11-10", "close": 102.17, "volume": 84604.0}, {"date": "2023-11-13", "close": 101.84, "volume": 103755.0}, {"date": "2023-11-14", "close": 104.59, "volume": 95307.0}, {"date": "2023-11-15", "close": 104.88, "volume": 190183.0}, {"date": "2023-11-16", "close": 105.68, "volume": 113944.0}, {"date": "2023-11-17", "close": 106.21, "volume": 233595.0}, {"date": "2023-11-20", "close": 107.09, "volume": 238100.0}, {"date": "2023-11-21", "close": 106.67, "volume": 235520.0}, {"date": "2023-11-22", "close": 107.59, "volume": 143708.0}, {"date": "2023-11-24", "close": 108.85, "volume": 68078.0}, {"date": "2023-11-27", "close": 109.99, "volume": 233043.0}, {"date": "2023-11-28", "close": 104.31, "volume": 331164.0}, {"date": "2023-11-29", "close": 104.05, "volume": 240370.0}, {"date": "2023-11-30", "close": 105.68, "volume": 240793.0}, {"date": "2023-12-01", "close": 106.03, "volume": 231913.0}, {"date": "2023-12-04", "close": 106.8, "volume": 340823.0}, {"date": "2023-12-05", "close": 105.09, "volume": 188325.0}, {"date": "2023-12-06", "close": 104.95, "volume": 171092.0}, {"date": "2023-12-07", "close": 104.0, "volume": 269320.0}, {"date": "2023-12-08", "close": 106.67, "volume": 288516.0}, {"date": "2023-12-11", "close": 107.4, "volume": 214555.0}, {"date": "2023-12-12", "close": 107.56, "volume": 201724.0}, {"date": "2023-12-13", "close": 107.82, "volume": 250801.0}, {"date": "2023-12-14", "close": 109.15, "volume": 327115.0}, {"date": "2023-12-15", "close": 110.36, "volume": 917439.0}, {"date": "2023-12-18", "close": 112.23, "volume": 208027.0}, {"date": "2023-12-19", "close": 113.54, "volume": 93892.0}, {"date": "2023-12-20", "close": 112.6, "volume": 192968.0}, {"date": "2023-12-21", "close": 114.03, "volume": 190212.0}, {"date": "2023-12-22", "close": 116.01, "volume": 134355.0}, {"date": "2023-12-26", "close": 116.96, "volume": 136277.0}, {"date": "2023-12-27", "close": 117.87, "volume": 123051.0}, {"date": "2023-12-28", "close": 118.33, "volume": 145868.0}, {"date": "2023-12-29", "close": 118.14, "volume": 243262.0}, {"date": "2024-01-02", "close": 116.92, "volume": 210839.0}, {"date": "2024-01-03", "close": 113.7, "volume": 297392.0}, {"date": "2024-01-04", "close": 115.42, "volume": 312460.0}, {"date": "2024-01-05", "close": 114.42, "volume": 236985.0}, {"date": "2024-01-08", "close": 114.58, "volume": 164577.0}, {"date": "2024-01-09", "close": 114.35, "volume": 193147.0}, {"date": "2024-01-10", "close": 112.96, "volume": 361187.0}, {"date": "2024-01-11", "close": 112.69, "volume": 132672.0}, {"date": "2024-01-12", "close": 114.28, "volume": 208000.0}, {"date": "2024-01-16", "close": 113.39, "volume": 179026.0}, {"date": "2024-01-17", "close": 114.05, "volume": 508696.0}, {"date": "2024-01-18", "close": 116.26, "volume": 137762.0}, {"date": "2024-01-19", "close": 118.12, "volume": 246766.0}, {"date": "2024-01-22", "close": 119.36, "volume": 271636.0}, {"date": "2024-01-23", "close": 116.91, "volume": 166522.0}, {"date": "2024-01-24", "close": 112.03, "volume": 309602.0}, {"date": "2024-01-25", "close": 113.63, "volume": 250455.0}, {"date": "2024-01-26", "close": 113.0, "volume": 335890.0}, {"date": "2024-01-29", "close": 113.61, "volume": 461501.0}, {"date": "2024-01-30", "close": 122.97, "volume": 668110.0}, {"date": "2024-01-31", "close": 124.11, "volume": 526685.0}, {"date": "2024-02-01", "close": 126.38, "volume": 335258.0}, {"date": "2024-02-02", "close": 125.97, "volume": 372321.0}, {"date": "2024-02-05", "close": 123.76, "volume": 220776.0}, {"date": "2024-02-06", "close": 124.83, "volume": 182672.0}, {"date": "2024-02-07", "close": 125.95, "volume": 241830.0}, {"date": "2024-02-08", "close": 126.88, "volume": 215888.0}, {"date": "2024-02-09", "close": 126.71, "volume": 199942.0}, {"date": "2024-02-12", "close": 124.8, "volume": 196148.0}, {"date": "2024-02-13", "close": 122.14, "volume": 194634.0}, {"date": "2024-02-14", "close": 124.17, "volume": 205910.0}, {"date": "2024-02-15", "close": 123.0, "volume": 278316.0}, {"date": "2024-02-16", "close": 122.0, "volume": 248950.0}, {"date": "2024-02-20", "close": 119.14, "volume": 378931.0}, {"date": "2024-02-21", "close": 120.44, "volume": 271510.0}, {"date": "2024-02-22", "close": 122.28, "volume": 198238.0}, {"date": "2024-02-23", "close": 121.91, "volume": 180246.0}, {"date": "2024-02-26", "close": 124.6, "volume": 174516.0}, {"date": "2024-02-27", "close": 123.35, "volume": 205515.0}, {"date": "2024-02-28", "close": 123.42, "volume": 197798.0}, {"date": "2024-02-29", "close": 121.56, "volume": 172536.0}, {"date": "2024-03-01", "close": 122.5, "volume": 144669.0}, {"date": "2024-03-04", "close": 125.91, "volume": 267402.0}, {"date": "2024-03-05", "close": 124.24, "volume": 172725.0}, {"date": "2024-03-06", "close": 125.83, "volume": 170696.0}, {"date": "2024-03-07", "close": 133.97, "volume": 378123.0}, {"date": "2024-03-08", "close": 128.54, "volume": 270183.0}, {"date": "2024-03-11", "close": 129.6, "volume": 374936.0}, {"date": "2024-03-12", "close": 131.29, "volume": 206261.0}, {"date": "2024-03-13", "close": 131.63, "volume": 241747.0}, {"date": "2024-03-14", "close": 129.15, "volume": 222816.0}, {"date": "2024-03-15", "close": 129.17, "volume": 886047.0}, {"date": "2024-03-18", "close": 129.77, "volume": 168031.0}, {"date": "2024-03-19", "close": 131.38, "volume": 98283.0}, {"date": "2024-03-20", "close": 133.48, "volume": 126570.0}, {"date": "2024-03-21", "close": 134.95, "volume": 149961.0}, {"date": "2024-03-22", "close": 133.3, "volume": 173233.0}, {"date": "2024-03-25", "close": 134.24, "volume": 131703.0}, {"date": "2024-03-26", "close": 133.9, "volume": 114479.0}, {"date": "2024-03-27", "close": 134.89, "volume": 106900.0}, {"date": "2024-03-28", "close": 135.13, "volume": 124845.0}, {"date": "2024-04-01", "close": 134.98, "volume": 223766.0}, {"date": "2024-04-02", "close": 135.2, "volume": 187727.0}, {"date": "2024-04-03", "close": 138.02, "volume": 138874.0}, {"date": "2024-04-04", "close": 135.5, "volume": 177156.0}, {"date": "2024-04-05", "close": 138.0, "volume": 207443.0}, {"date": "2024-04-08", "close": 137.76, "volume": 131537.0}, {"date": "2024-04-09", "close": 137.13, "volume": 141502.0}, {"date": "2024-04-10", "close": 135.26, "volume": 181618.0}, {"date": "2024-04-11", "close": 136.81, "volume": 121462.0}, {"date": "2024-04-12", "close": 134.85, "volume": 129046.0}, {"date": "2024-04-15", "close": 131.19, "volume": 232212.0}, {"date": "2024-04-16", "close": 131.76, "volume": 150753.0}, {"date": "2024-04-17", "close": 130.13, "volume": 152518.0}, {"date": "2024-04-18", "close": 129.39, "volume": 160797.0}, {"date": "2024-04-19", "close": 129.48, "volume": 314804.0}, {"date": "2024-04-22", "close": 130.73, "volume": 265223.0}, {"date": "2024-04-23", "close": 138.11, "volume": 424342.0}, {"date": "2024-04-24", "close": 142.13, "volume": 496653.0}, {"date": "2024-04-25", "close": 143.98, "volume": 400766.0}, {"date": "2024-04-26", "close": 144.35, "volume": 276356.0}, {"date": "2024-04-29", "close": 144.27, "volume": 300310.0}, {"date": "2024-04-30", "close": 140.01, "volume": 232821.0}, {"date": "2024-05-01", "close": 139.5, "volume": 391042.0}, {"date": "2024-05-02", "close": 141.48, "volume": 232263.0}, {"date": "2024-05-03", "close": 142.95, "volume": 181760.0}, {"date": "2024-05-06", "close": 144.61, "volume": 160203.0}, {"date": "2024-05-07", "close": 145.23, "volume": 279370.0}, {"date": "2024-05-08", "close": 144.68, "volume": 171027.0}, {"date": "2024-05-09", "close": 144.27, "volume": 297838.0}, {"date": "2024-05-10", "close": 143.91, "volume": 246420.0}, {"date": "2024-05-13", "close": 142.36, "volume": 229481.0}, {"date": "2024-05-14", "close": 145.31, "volume": 231721.0}, {"date": "2024-05-15", "close": 149.62, "volume": 329248.0}, {"date": "2024-05-16", "close": 145.58, "volume": 142346.0}, {"date": "2024-05-17", "close": 145.41, "volume": 161902.0}, {"date": "2024-05-20", "close": 147.02, "volume": 134599.0}, {"date": "2024-05-21", "close": 147.94, "volume": 91642.0}, {"date": "2024-05-22", "close": 146.64, "volume": 95770.0}, {"date": "2024-05-23", "close": 146.15, "volume": 106557.0}, {"date": "2024-05-24", "close": 147.07, "volume": 175937.0}, {"date": "2024-05-28", "close": 145.29, "volume": 134292.0}, {"date": "2024-05-29", "close": 143.61, "volume": 135660.0}, {"date": "2024-05-30", "close": 147.6, "volume": 198100.0}, {"date": "2024-05-31", "close": 149.08, "volume": 276248.0}, {"date": "2024-06-03", "close": 145.9, "volume": 168941.0}, {"date": "2024-06-04", "close": 143.07, "volume": 192939.0}, {"date": "2024-06-05", "close": 147.33, "volume": 176946.0}, {"date": "2024-06-06", "close": 142.57, "volume": 149174.0}, {"date": "2024-06-07", "close": 141.98, "volume": 152011.0}, {"date": "2024-06-10", "close": 142.47, "volume": 296383.0}, {"date": "2024-06-11", "close": 142.16, "volume": 301966.0}, {"date": "2024-06-12", "close": 145.9, "volume": 153664.0}, {"date": "2024-06-13", "close": 145.17, "volume": 108192.0}, {"date": "2024-06-14", "close": 139.7, "volume": 317278.0}, {"date": "2024-06-17", "close": 141.5, "volume": 232703.0}, {"date": "2024-06-18", "close": 143.47, "volume": 132269.0}, {"date": "2024-06-20", "close": 142.67, "volume": 137584.0}, {"date": "2024-06-21", "close": 144.67, "volume": 417930.0}, {"date": "2024-06-24", "close": 146.63, "volume": 117101.0}, {"date": "2024-06-25", "close": 144.36, "volume": 198724.0}, {"date": "2024-06-26", "close": 143.38, "volume": 282956.0}, {"date": "2024-06-27", "close": 144.7, "volume": 228907.0}, {"date": "2024-06-28", "close": 144.98, "volume": 301904.0}, {"date": "2024-07-01", "close": 143.03, "volume": 295222.0}, {"date": "2024-07-02", "close": 143.14, "volume": 325098.0}, {"date": "2024-07-03", "close": 144.62, "volume": 79775.0}, {"date": "2024-07-05", "close": 142.84, "volume": 182707.0}, {"date": "2024-07-08", "close": 142.44, "volume": 222847.0}, {"date": "2024-07-09", "close": 140.6, "volume": 172896.0}, {"date": "2024-07-10", "close": 141.9, "volume": 317032.0}, {"date": "2024-07-11", "close": 146.31, "volume": 456422.0}, {"date": "2024-07-12", "close": 147.04, "volume": 286830.0}, {"date": "2024-07-15", "close": 152.6, "volume": 312541.0}, {"date": "2024-07-16", "close": 155.55, "volume": 244439.0}, {"date": "2024-07-17", "close": 152.22, "volume": 344261.0}, {"date": "2024-07-18", "close": 150.97, "volume": 137666.0}, {"date": "2024-07-19", "close": 150.89, "volume": 158201.0}, {"date": "2024-07-22", "close": 153.93, "volume": 119548.0}, {"date": "2024-07-23", "close": 156.76, "volume": 154432.0}, {"date": "2024-07-24", "close": 151.77, "volume": 309208.0}, {"date": "2024-07-25", "close": 155.36, "volume": 272819.0}, {"date": "2024-07-26", "close": 158.87, "volume": 254079.0}, {"date": "2024-07-29", "close": 159.12, "volume": 583191.0}, {"date": "2024-07-30", "close": 151.42, "volume": 637220.0}, {"date": "2024-07-31", "close": 160.42, "volume": 274440.0}, {"date": "2024-08-01", "close": 154.67, "volume": 261314.0}, {"date": "2024-08-02", "close": 145.81, "volume": 296059.0}, {"date": "2024-08-05", "close": 140.34, "volume": 388518.0}, {"date": "2024-08-06", "close": 144.55, "volume": 201003.0}, {"date": "2024-08-07", "close": 141.81, "volume": 251575.0}, {"date": "2024-08-08", "close": 145.52, "volume": 245388.0}, {"date": "2024-08-09", "close": 145.82, "volume": 136279.0}, {"date": "2024-08-12", "close": 145.04, "volume": 173533.0}, {"date": "2024-08-13", "close": 151.01, "volume": 244765.0}, {"date": "2024-08-14", "close": 149.28, "volume": 163609.0}, {"date": "2024-08-15", "close": 151.14, "volume": 144386.0}, {"date": "2024-08-16", "close": 149.34, "volume": 134810.0}, {"date": "2024-08-19", "close": 149.6, "volume": 98410.0}, {"date": "2024-08-20", "close": 148.09, "volume": 127493.0}, {"date": "2024-08-21", "close": 150.87, "volume": 98823.0}, {"date": "2024-08-22", "close": 150.84, "volume": 102717.0}, {"date": "2024-08-23", "close": 154.88, "volume": 208996.0}, {"date": "2024-08-26", "close": 153.89, "volume": 128035.0}, {"date": "2024-08-27", "close": 153.4, "volume": 97367.0}, {"date": "2024-08-28", "close": 154.92, "volume": 164632.0}, {"date": "2024-08-29", "close": 155.93, "volume": 162871.0}, {"date": "2024-08-30", "close": 158.38, "volume": 144072.0}, {"date": "2024-09-03", "close": 150.9, "volume": 340362.0}, {"date": "2024-09-04", "close": 150.89, "volume": 132751.0}, {"date": "2024-09-05", "close": 149.0, "volume": 127636.0}, {"date": "2024-09-06", "close": 142.24, "volume": 271002.0}, {"date": "2024-09-09", "close": 144.27, "volume": 148809.0}, {"date": "2024-09-10", "close": 144.79, "volume": 104156.0}, {"date": "2024-09-11", "close": 148.02, "volume": 141226.0}, {"date": "2024-09-12", "close": 149.94, "volume": 166164.0}, {"date": "2024-09-13", "close": 152.92, "volume": 215897.0}, {"date": "2024-09-16", "close": 152.91, "volume": 168862.0}, {"date": "2024-09-17", "close": 152.59, "volume": 237118.0}, {"date": "2024-09-18", "close": 154.62, "volume": 399709.0}, {"date": "2024-09-19", "close": 154.42, "volume": 547467.0}, {"date": "2024-09-20", "close": 152.43, "volume": 736090.0}, {"date": "2024-09-23", "close": 152.6, "volume": 242432.0}, {"date": "2024-09-24", "close": 157.86, "volume": 239791.0}, {"date": "2024-09-25", "close": 157.37, "volume": 147665.0}, {"date": "2024-09-26", "close": 158.59, "volume": 197210.0}, {"date": "2024-09-27", "close": 157.4, "volume": 156235.0}, {"date": "2024-09-30", "close": 158.28, "volume": 143207.0}, {"date": "2024-10-01", "close": 155.02, "volume": 110786.0}, {"date": "2024-10-02", "close": 156.6, "volume": 108937.0}, {"date": "2024-10-03", "close": 156.13, "volume": 107116.0}, {"date": "2024-10-04", "close": 159.17, "volume": 185908.0}, {"date": "2024-10-07", "close": 158.07, "volume": 125474.0}, {"date": "2024-10-08", "close": 156.9, "volume": 150481.0}, {"date": "2024-10-09", "close": 156.41, "volume": 162068.0}, {"date": "2024-10-10", "close": 155.08, "volume": 175411.0}, {"date": "2024-10-11", "close": 158.73, "volume": 182033.0}, {"date": "2024-10-14", "close": 158.67, "volume": 201946.0}, {"date": "2024-10-15", "close": 159.14, "volume": 397319.0}, {"date": "2024-10-16", "close": 161.44, "volume": 199586.0}, {"date": "2024-10-17", "close": 163.23, "volume": 183173.0}, {"date": "2024-10-18", "close": 159.79, "volume": 153474.0}, {"date": "2024-10-21", "close": 158.5, "volume": 121465.0}, {"date": "2024-10-22", "close": 148.98, "volume": 338500.0}, {"date": "2024-10-23", "close": 151.8, "volume": 334390.0}, {"date": "2024-10-24", "close": 150.52, "volume": 197625.0}, {"date": "2024-10-25", "close": 149.06, "volume": 254777.0}, {"date": "2024-10-28", "close": 152.39, "volume": 432081.0}, {"date": "2024-10-29", "close": 158.84, "volume": 499719.0}, {"date": "2024-10-30", "close": 161.68, "volume": 435225.0}, {"date": "2024-10-31", "close": 157.28, "volume": 282351.0}, {"date": "2024-11-01", "close": 157.47, "volume": 187022.0}, {"date": "2024-11-04", "close": 160.13, "volume": 234165.0}, {"date": "2024-11-05", "close": 168.99, "volume": 326722.0}, {"date": "2024-11-06", "close": 174.2, "volume": 355081.0}, {"date": "2024-11-07", "close": 173.87, "volume": 300172.0}, {"date": "2024-11-08", "close": 176.0, "volume": 193686.0}, {"date": "2024-11-11", "close": 178.73, "volume": 166593.0}, {"date": "2024-11-12", "close": 177.0, "volume": 181689.0}, {"date": "2024-11-13", "close": 175.95, "volume": 176968.0}, {"date": "2024-11-14", "close": 173.91, "volume": 211626.0}, {"date": "2024-11-15", "close": 173.5, "volume": 121351.0}, {"date": "2024-11-18", "close": 171.21, "volume": 240756.0}, {"date": "2024-11-19", "close": 178.39, "volume": 601793.0}, {"date": "2024-11-20", "close": 178.99, "volume": 127478.0}, {"date": "2024-11-21", "close": 183.16, "volume": 263924.0}, {"date": "2024-11-22", "close": 184.36, "volume": 285611.0}, {"date": "2024-11-25", "close": 184.8, "volume": 436221.0}, {"date": "2024-11-26", "close": 184.96, "volume": 231987.0}, {"date": "2024-11-27", "close": 181.6, "volume": 152057.0}, {"date": "2024-11-29", "close": 182.08, "volume": 111057.0}, {"date": "2024-12-02", "close": 181.24, "volume": 191641.0}, {"date": "2024-12-03", "close": 178.77, "volume": 273220.0}, {"date": "2024-12-04", "close": 177.84, "volume": 145041.0}, {"date": "2024-12-05", "close": 176.17, "volume": 154561.0}, {"date": "2024-12-06", "close": 176.37, "volume": 186954.0}, {"date": "2024-12-09", "close": 170.32, "volume": 363662.0}, {"date": "2024-12-10", "close": 169.35, "volume": 280854.0}, {"date": "2024-12-11", "close": 170.06, "volume": 499834.0}, {"date": "2024-12-12", "close": 166.13, "volume": 441132.0}, {"date": "2024-12-13", "close": 164.97, "volume": 179468.0}, {"date": "2024-12-16", "close": 164.41, "volume": 235920.0}, {"date": "2024-12-17", "close": 159.67, "volume": 248652.0}, {"date": "2024-12-18", "close": 153.37, "volume": 277375.0}, {"date": "2024-12-19", "close": 152.53, "volume": 269421.0}, {"date": "2024-12-20", "close": 152.8, "volume": 894009.0}, {"date": "2024-12-23", "close": 153.04, "volume": 195417.0}, {"date": "2024-12-24", "close": 155.88, "volume": 126686.0}, {"date": "2024-12-26", "close": 156.42, "volume": 201761.0}, {"date": "2024-12-27", "close": 153.94, "volume": 150326.0}, {"date": "2024-12-30", "close": 152.19, "volume": 134995.0}, {"date": "2024-12-31", "close": 151.75, "volume": 231290.0}, {"date": "2025-01-02", "close": 150.98, "volume": 208977.0}, {"date": "2025-01-03", "close": 155.12, "volume": 226169.0}, {"date": "2025-01-06", "close": 153.47, "volume": 196687.0}, {"date": "2025-01-07", "close": 152.4, "volume": 267885.0}, {"date": "2025-01-08", "close": 153.66, "volume": 178262.0}, {"date": "2025-01-10", "close": 150.33, "volume": 165366.0}, {"date": "2025-01-13", "close": 151.57, "volume": 165005.0}, {"date": "2025-01-14", "close": 150.86, "volume": 275266.0}, {"date": "2025-01-15", "close": 154.75, "volume": 194836.0}, {"date": "2025-01-16", "close": 155.45, "volume": 126642.0}, {"date": "2025-01-17", "close": 156.0, "volume": 363392.0}, {"date": "2025-01-21", "close": 162.46, "volume": 286721.0}, {"date": "2025-01-22", "close": 161.87, "volume": 176697.0}, {"date": "2025-01-23", "close": 162.91, "volume": 242451.0}, {"date": "2025-01-24", "close": 161.68, "volume": 490387.0}, {"date": "2025-01-27", "close": 156.44, "volume": 522909.0}, {"date": "2025-01-28", "close": 175.81, "volume": 739650.0}, {"date": "2025-01-29", "close": 170.79, "volume": 401745.0}, {"date": "2025-01-30", "close": 171.64, "volume": 296598.0}, {"date": "2025-01-31", "close": 170.32, "volume": 344313.0}, {"date": "2025-02-03", "close": 169.31, "volume": 228610.0}, {"date": "2025-02-04", "close": 171.23, "volume": 172107.0}, {"date": "2025-02-05", "close": 173.23, "volume": 202731.0}, {"date": "2025-02-06", "close": 172.79, "volume": 188157.0}, {"date": "2025-02-07", "close": 172.15, "volume": 329691.0}, {"date": "2025-02-10", "close": 173.5, "volume": 151999.0}, {"date": "2025-02-11", "close": 172.0, "volume": 316821.0}, {"date": "2025-02-12", "close": 170.1, "volume": 190443.0}, {"date": "2025-02-13", "close": 168.62, "volume": 135746.0}, {"date": "2025-02-14", "close": 171.49, "volume": 220963.0}, {"date": "2025-02-18", "close": 172.6, "volume": 201228.0}, {"date": "2025-02-19", "close": 173.57, "volume": 250876.0}, {"date": "2025-02-20", "close": 171.5, "volume": 163464.0}, {"date": "2025-02-21", "close": 165.03, "volume": 494520.0}, {"date": "2025-02-24", "close": 162.07, "volume": 197556.0}, {"date": "2025-02-25", "close": 161.5, "volume": 277980.0}, {"date": "2025-02-26", "close": 163.02, "volume": 207063.0}, {"date": "2025-02-27", "close": 160.64, "volume": 141570.0}, {"date": "2025-02-28", "close": 162.99, "volume": 285862.0}, {"date": "2025-03-03", "close": 156.79, "volume": 284901.0}, {"date": "2025-03-04", "close": 152.13, "volume": 270739.0}, {"date": "2025-03-05", "close": 154.52, "volume": 161498.0}, {"date": "2025-03-06", "close": 151.59, "volume": 240440.0}, {"date": "2025-03-07", "close": 154.08, "volume": 372401.0}, {"date": "2025-03-10", "close": 153.5, "volume": 614154.0}, {"date": "2025-03-11", "close": 155.22, "volume": 388770.0}, {"date": "2025-03-12", "close": 154.32, "volume": 289341.0}, {"date": "2025-03-13", "close": 150.77, "volume": 300250.0}, {"date": "2025-03-14", "close": 155.29, "volume": 273103.0}, {"date": "2025-03-17", "close": 154.44, "volume": 440879.0}, {"date": "2025-03-18", "close": 151.65, "volume": 307007.0}, {"date": "2025-03-19", "close": 154.89, "volume": 358192.0}, {"date": "2025-03-20", "close": 153.17, "volume": 247383.0}, {"date": "2025-03-21", "close": 152.73, "volume": 1787970.0}, {"date": "2025-03-24", "close": 158.69, "volume": 252721.0}, {"date": "2025-03-25", "close": 160.39, "volume": 225472.0}, {"date": "2025-03-26", "close": 156.07, "volume": 290108.0}, {"date": "2025-03-27", "close": 155.91, "volume": 335142.0}, {"date": "2025-03-28", "close": 152.02, "volume": 209421.0}, {"date": "2025-03-31", "close": 153.18, "volume": 327995.0}, {"date": "2025-04-01", "close": 154.93, "volume": 328789.0}, {"date": "2025-04-02", "close": 157.58, "volume": 336192.0}, {"date": "2025-04-03", "close": 145.87, "volume": 289105.0}, {"date": "2025-04-04", "close": 137.13, "volume": 534825.0}, {"date": "2025-04-07", "close": 133.05, "volume": 495844.0}, {"date": "2025-04-08", "close": 132.79, "volume": 355592.0}, {"date": "2025-04-09", "close": 147.8, "volume": 434178.0}, {"date": "2025-04-10", "close": 140.54, "volume": 393420.0}, {"date": "2025-04-11", "close": 140.89, "volume": 415980.0}, {"date": "2025-04-14", "close": 141.3, "volume": 356162.0}, {"date": "2025-04-15", "close": 141.93, "volume": 251710.0}, {"date": "2025-04-16", "close": 141.57, "volume": 460595.0}, {"date": "2025-04-17", "close": 142.65, "volume": 264630.0}, {"date": "2025-04-21", "close": 136.78, "volume": 403977.0}, {"date": "2025-04-22", "close": 140.41, "volume": 323988.0}, {"date": "2025-04-23", "close": 142.02, "volume": 385356.0}, {"date": "2025-04-24", "close": 149.43, "volume": 591636.0}, {"date": "2025-04-25", "close": 148.76, "volume": 464427.0}, {"date": "2025-04-28", "close": 148.67, "volume": 474591.0}, {"date": "2025-04-29", "close": 158.87, "volume": 819563.0}, {"date": "2025-04-30", "close": 160.98, "volume": 670935.0}, {"date": "2025-05-01", "close": 163.04, "volume": 445553.0}, {"date": "2025-05-02", "close": 167.93, "volume": 340632.0}, {"date": "2025-05-05", "close": 167.31, "volume": 228646.0}, {"date": "2025-05-06", "close": 166.47, "volume": 221631.0}, {"date": "2025-05-07", "close": 167.45, "volume": 193884.0}, {"date": "2025-05-08", "close": 169.77, "volume": 226211.0}, {"date": "2025-05-09", "close": 169.62, "volume": 163818.0}, {"date": "2025-05-12", "close": 175.35, "volume": 233500.0}, {"date": "2025-05-13", "close": 175.89, "volume": 178224.0}, {"date": "2025-05-14", "close": 175.3, "volume": 169820.0}, {"date": "2025-05-15", "close": 176.12, "volume": 243586.0}, {"date": "2025-05-16", "close": 177.89, "volume": 258045.0}, {"date": "2025-05-19", "close": 177.94, "volume": 219758.0}, {"date": "2025-05-20", "close": 175.21, "volume": 282771.0}, {"date": "2025-05-21", "close": 170.64, "volume": 239750.0}, {"date": "2025-05-22", "close": 170.71, "volume": 335380.0}, {"date": "2025-05-23", "close": 170.07, "volume": 217379.0}, {"date": "2025-05-27", "close": 174.13, "volume": 169526.0}, {"date": "2025-05-28", "close": 172.25, "volume": 158264.0}, {"date": "2025-05-29", "close": 173.27, "volume": 222385.0}, {"date": "2025-05-30", "close": 171.4, "volume": 229350.0}, {"date": "2025-06-02", "close": 170.82, "volume": 202602.0}, {"date": "2025-06-03", "close": 174.49, "volume": 272403.0}, {"date": "2025-06-04", "close": 175.12, "volume": 242289.0}, {"date": "2025-06-05", "close": 174.89, "volume": 209587.0}, {"date": "2025-06-06", "close": 177.68, "volume": 279188.0}, {"date": "2025-06-09", "close": 185.99, "volume": 589468.0}, {"date": "2025-06-10", "close": 186.67, "volume": 521833.0}, {"date": "2025-06-11", "close": 186.61, "volume": 409999.0}, {"date": "2025-06-12", "close": 186.83, "volume": 302712.0}, {"date": "2025-06-13", "close": 181.44, "volume": 288671.0}, {"date": "2025-06-16", "close": 182.38, "volume": 324430.0}, {"date": "2025-06-17", "close": 178.95, "volume": 431572.0}, {"date": "2025-06-18", "close": 178.4, "volume": 428210.0}, {"date": "2025-06-20", "close": 178.8, "volume": 1139174.0}, {"date": "2025-06-23", "close": 183.74, "volume": 327838.0}, {"date": "2025-06-24", "close": 184.35, "volume": 250348.0}, {"date": "2025-06-25", "close": 185.27, "volume": 231828.0}, {"date": "2025-06-26", "close": 187.85, "volume": 311897.0}, {"date": "2025-06-27", "close": 188.39, "volume": 420366.0}, {"date": "2025-06-30", "close": 189.89, "volume": 473076.0}, {"date": "2025-07-01", "close": 189.64, "volume": 494093.0}, {"date": "2025-07-02", "close": 192.42, "volume": 220335.0}, {"date": "2025-07-03", "close": 193.16, "volume": 89679.0}, {"date": "2025-07-07", "close": 191.15, "volume": 296581.0}, {"date": "2025-07-08", "close": 191.52, "volume": 233924.0}, {"date": "2025-07-09", "close": 191.1, "volume": 193927.0}, {"date": "2025-07-10", "close": 186.84, "volume": 524475.0}, {"date": "2025-07-11", "close": 184.89, "volume": 226535.0}, {"date": "2025-07-14", "close": 187.85, "volume": 309400.0}, {"date": "2025-07-15", "close": 185.75, "volume": 215097.0}, {"date": "2025-07-16", "close": 187.43, "volume": 203582.0}, {"date": "2025-07-17", "close": 189.32, "volume": 172365.0}, {"date": "2025-07-18", "close": 189.12, "volume": 112863.0}, {"date": "2025-07-21", "close": 186.86, "volume": 149793.0}, {"date": "2025-07-22", "close": 187.03, "volume": 176670.0}, {"date": "2025-07-23", "close": 188.49, "volume": 103022.0}, {"date": "2025-07-24", "close": 189.17, "volume": 227326.0}, {"date": "2025-07-25", "close": 190.73, "volume": 270713.0}, {"date": "2025-07-28", "close": 189.98, "volume": 298318.0}, {"date": "2025-07-29", "close": 198.35, "volume": 603504.0}, {"date": "2025-07-30", "close": 195.93, "volume": 285430.0}, {"date": "2025-07-31", "close": 195.77, "volume": 214164.0}, {"date": "2025-08-01", "close": 193.49, "volume": 194741.0}, {"date": "2025-08-04", "close": 195.04, "volume": 183687.0}, {"date": "2025-08-05", "close": 195.71, "volume": 207725.0}, {"date": "2025-08-06", "close": 194.43, "volume": 151551.0}, {"date": "2025-08-07", "close": 194.68, "volume": 241915.0}, {"date": "2025-08-08", "close": 193.96, "volume": 232228.0}, {"date": "2025-08-11", "close": 194.36, "volume": 221810.0}, {"date": "2025-08-12", "close": 197.31, "volume": 181125.0}, {"date": "2025-08-13", "close": 198.45, "volume": 271374.0}, {"date": "2025-08-14", "close": 190.98, "volume": 228188.0}, {"date": "2025-08-15", "close": 189.19, "volume": 318474.0}, {"date": "2025-08-18", "close": 192.84, "volume": 386866.0}, {"date": "2025-08-19", "close": 191.99, "volume": 163573.0}, {"date": "2025-08-20", "close": 190.0, "volume": 405029.0}, {"date": "2025-08-21", "close": 188.7, "volume": 453156.0}, {"date": "2025-08-22", "close": 194.23, "volume": 342737.0}, {"date": "2025-08-25", "close": 191.9, "volume": 272878.0}, {"date": "2025-08-26", "close": 195.67, "volume": 282224.0}, {"date": "2025-08-27", "close": 193.78, "volume": 367745.0}, {"date": "2025-08-28", "close": 191.97, "volume": 362461.0}, {"date": "2025-08-29", "close": 185.3, "volume": 425252.0}, {"date": "2025-09-02", "close": 183.49, "volume": 382481.0}, {"date": "2025-09-03", "close": 182.56, "volume": 295388.0}, {"date": "2025-09-04", "close": 185.09, "volume": 324359.0}, {"date": "2025-09-05", "close": 184.27, "volume": 232921.0}, {"date": "2025-09-08", "close": 184.43, "volume": 386767.0}, {"date": "2025-09-09", "close": 182.42, "volume": 437079.0}, {"date": "2025-09-10", "close": 182.72, "volume": 419784.0}, {"date": "2025-09-11", "close": 186.39, "volume": 368318.0}, {"date": "2025-09-12", "close": 182.99, "volume": 181600.0}, {"date": "2025-09-15", "close": 182.6, "volume": 275144.0}, {"date": "2025-09-16", "close": 182.79, "volume": 237427.0}, {"date": "2025-09-17", "close": 180.66, "volume": 366913.0}, {"date": "2025-09-18", "close": 184.13, "volume": 208962.0}, {"date": "2025-09-19", "close": 182.05, "volume": 838060.0}, {"date": "2025-09-22", "close": 181.93, "volume": 245290.0}, {"date": "2025-09-23", "close": 181.75, "volume": 274827.0}, {"date": "2025-09-24", "close": 178.99, "volume": 179714.0}, {"date": "2025-09-25", "close": 178.73, "volume": 259579.0}, {"date": "2025-09-26", "close": 182.03, "volume": 232248.0}, {"date": "2025-09-29", "close": 181.59, "volume": 243293.0}, {"date": "2025-09-30", "close": 184.14, "volume": 169232.0}, {"date": "2025-10-01", "close": 181.04, "volume": 225461.0}, {"date": "2025-10-02", "close": 180.02, "volume": 234309.0}, {"date": "2025-10-03", "close": 179.93, "volume": 323465.0}, {"date": "2025-10-06", "close": 182.23, "volume": 365760.0}, {"date": "2025-10-07", "close": 178.76, "volume": 229004.0}, {"date": "2025-10-08", "close": 180.42, "volume": 165180.0}, {"date": "2025-10-09", "close": 179.12, "volume": 327928.0}, {"date": "2025-10-10", "close": 175.03, "volume": 271928.0}, {"date": "2025-10-13", "close": 178.76, "volume": 247232.0}, {"date": "2025-10-14", "close": 179.7, "volume": 178077.0}, {"date": "2025-10-15", "close": 180.81, "volume": 256705.0}, {"date": "2025-10-16", "close": 181.29, "volume": 279214.0}, {"date": "2025-10-17", "close": 183.74, "volume": 320274.0}, {"date": "2025-10-20", "close": 187.42, "volume": 411977.0}, {"date": "2025-10-21", "close": 189.03, "volume": 187130.0}, {"date": "2025-10-22", "close": 184.62, "volume": 246667.0}, {"date": "2025-10-23", "close": 192.24, "volume": 387395.0}, {"date": "2025-10-24", "close": 191.76, "volume": 284035.0}, {"date": "2025-10-27", "close": 191.24, "volume": 481654.0}, {"date": "2025-10-28", "close": 191.29, "volume": 564629.0}, {"date": "2025-10-29", "close": 193.18, "volume": 422043.0}, {"date": "2025-10-30", "close": 191.86, "volume": 236149.0}, {"date": "2025-10-31", "close": 190.0, "volume": 317237.0}, {"date": "2025-11-03", "close": 192.64, "volume": 302559.0}, {"date": "2025-11-04", "close": 188.18, "volume": 307060.0}, {"date": "2025-11-05", "close": 191.02, "volume": 215947.0}, {"date": "2025-11-06", "close": 189.0, "volume": 157679.0}, {"date": "2025-11-07", "close": 189.44, "volume": 164954.0}, {"date": "2025-11-10", "close": 190.26, "volume": 198334.0}, {"date": "2025-11-11", "close": 188.18, "volume": 213284.0}, {"date": "2025-11-12", "close": 190.98, "volume": 307708.0}, {"date": "2025-11-13", "close": 185.71, "volume": 271870.0}, {"date": "2025-11-14", "close": 183.7, "volume": 279594.0}, {"date": "2025-11-17", "close": 178.86, "volume": 320112.0}, {"date": "2025-11-18", "close": 179.49, "volume": 282308.0}, {"date": "2025-11-19", "close": 179.18, "volume": 601444.0}, {"date": "2025-11-20", "close": 176.16, "volume": 380392.0}, {"date": "2025-11-21", "close": 178.89, "volume": 520453.0}, {"date": "2025-11-24", "close": 178.84, "volume": 287350.0}, {"date": "2025-11-25", "close": 182.83, "volume": 439038.0}, {"date": "2025-11-26", "close": 182.78, "volume": 408071.0}, {"date": "2025-11-28", "close": 183.25, "volume": 129602.0}, {"date": "2025-12-01", "close": 180.37, "volume": 368732.0}, {"date": "2025-12-02", "close": 181.36, "volume": 418113.0}, {"date": "2025-12-03", "close": 184.03, "volume": 442269.0}, {"date": "2025-12-04", "close": 187.93, "volume": 342689.0}, {"date": "2025-12-05", "close": 187.79, "volume": 309438.0}, {"date": "2025-12-08", "close": 187.5, "volume": 381398.0}, {"date": "2025-12-09", "close": 186.05, "volume": 253116.0}, {"date": "2025-12-10", "close": 190.29, "volume": 305965.0}, {"date": "2025-12-11", "close": 192.93, "volume": 246372.0}, {"date": "2025-12-12", "close": 191.67, "volume": 196917.0}, {"date": "2025-12-15", "close": 191.83, "volume": 288762.0}, {"date": "2025-12-16", "close": 187.58, "volume": 359573.0}, {"date": "2025-12-17", "close": 183.83, "volume": 257250.0}, {"date": "2025-12-18", "close": 185.62, "volume": 358008.0}, {"date": "2025-12-19", "close": 187.0, "volume": 468894.0}, {"date": "2025-12-22", "close": 188.12, "volume": 260654.0}, {"date": "2025-12-23", "close": 188.98, "volume": 228813.0}, {"date": "2025-12-24", "close": 188.27, "volume": 109141.0}, {"date": "2025-12-26", "close": 187.8, "volume": 268543.0}, {"date": "2025-12-29", "close": 188.25, "volume": 178250.0}, {"date": "2025-12-30", "close": 187.59, "volume": 259579.0}, {"date": "2025-12-31", "close": 184.43, "volume": 215432.0}, {"date": "2026-01-02", "close": 187.53, "volume": 201575.0}, {"date": "2026-01-05", "close": 194.37, "volume": 373138.0}, {"date": "2026-01-06", "close": 196.3, "volume": 614004.0}, {"date": "2026-01-07", "close": 194.47, "volume": 295522.0}, {"date": "2026-01-08", "close": 199.06, "volume": 364366.0}, {"date": "2026-01-09", "close": 202.56, "volume": 221468.0}, {"date": "2026-01-12", "close": 202.93, "volume": 261340.0}, {"date": "2026-01-13", "close": 204.73, "volume": 284473.0}, {"date": "2026-01-14", "close": 203.2, "volume": 296118.0}, {"date": "2026-01-15", "close": 206.91, "volume": 251019.0}, {"date": "2026-01-16", "close": 207.42, "volume": 341314.0}, {"date": "2026-01-20", "close": 205.78, "volume": 243374.0}, {"date": "2026-01-21", "close": 210.23, "volume": 286214.0}, {"date": "2026-01-22", "close": 208.39, "volume": 258270.0}, {"date": "2026-01-23", "close": 204.24, "volume": 242099.0}, {"date": "2026-01-26", "close": 209.77, "volume": 869374.0}, {"date": "2026-01-27", "close": 185.64, "volume": 1887852.0}, {"date": "2026-01-28", "close": 182.27, "volume": 986912.0}, {"date": "2026-01-29", "close": 179.38, "volume": 954121.0}, {"date": "2026-01-30", "close": 182.64, "volume": 877021.0}, {"date": "2026-02-02", "close": 185.27, "volume": 454388.0}, {"date": "2026-02-03", "close": 190.4, "volume": 583689.0}, {"date": "2026-02-04", "close": 189.82, "volume": 635022.0}, {"date": "2026-02-05", "close": 187.78, "volume": 510239.0}, {"date": "2026-02-06", "close": 196.22, "volume": 725124.0}, {"date": "2026-02-09", "close": 199.99, "volume": 364774.0}, {"date": "2026-02-10", "close": 198.5, "volume": 547448.0}, {"date": "2026-02-11", "close": 200.61, "volume": 504324.0}, {"date": "2026-02-12", "close": 200.0, "volume": 1114506.0}, {"date": "2026-02-13", "close": 200.52, "volume": 697288.0}, {"date": "2026-02-17", "close": 200.08, "volume": 586641.0}, {"date": "2026-02-18", "close": 200.41, "volume": 343627.0}, {"date": "2026-02-19", "close": 204.86, "volume": 338773.0}, {"date": "2026-02-20", "close": 203.25, "volume": 264426.0}, {"date": "2026-02-23", "close": 200.68, "volume": 354904.0}, {"date": "2026-02-24", "close": 204.37, "volume": 232312.0}, {"date": "2026-02-25", "close": 203.59, "volume": 295919.0}, {"date": "2026-02-26", "close": 204.2, "volume": 294204.0}, {"date": "2026-02-27", "close": 200.53, "volume": 424542.0}, {"date": "2026-03-02", "close": 204.32, "volume": 311318.0}, {"date": "2026-03-03", "close": 200.85, "volume": 347218.0}, {"date": "2026-03-04", "close": 203.6, "volume": 269488.0}, {"date": "2026-03-05", "close": 198.6, "volume": 350612.0}, {"date": "2026-03-06", "close": 191.12, "volume": 379565.0}, {"date": "2026-03-09", "close": 193.38, "volume": 249210.0}, {"date": "2026-03-10", "close": 189.96, "volume": 303920.0}, {"date": "2026-03-11", "close": 187.93, "volume": 410635.0}, {"date": "2026-03-12", "close": 179.36, "volume": 436777.0}, {"date": "2026-03-13", "close": 171.22, "volume": 634434.0}, {"date": "2026-03-16", "close": 173.87, "volume": 649029.0}, {"date": "2026-03-17", "close": 176.51, "volume": 339073.0}, {"date": "2026-03-18", "close": 175.08, "volume": 278816.0}, {"date": "2026-03-19", "close": 174.28, "volume": 302966.0}, {"date": "2026-03-20", "close": 167.93, "volume": 851679.0}, {"date": "2026-03-23", "close": 174.08, "volume": 414699.0}, {"date": "2026-03-24", "close": 173.11, "volume": 553906.0}, {"date": "2026-03-25", "close": 174.58, "volume": 515099.0}, {"date": "2026-03-26", "close": 167.55, "volume": 377834.0}, {"date": "2026-03-27", "close": 164.22, "volume": 554181.0}, {"date": "2026-03-30", "close": 160.86, "volume": 367514.0}, {"date": "2026-03-31", "close": 171.0, "volume": 695056.0}, {"date": "2026-04-01", "close": 172.92, "volume": 435643.0}, {"date": "2026-04-02", "close": 168.0, "volume": 695622.0}, {"date": "2026-04-06", "close": 172.73, "volume": 461031.0}, {"date": "2026-04-07", "close": 175.35, "volume": 573936.0}, {"date": "2026-04-08", "close": 184.0, "volume": 758325.0}, {"date": "2026-04-09", "close": 186.57, "volume": 289999.0}, {"date": "2026-04-10", "close": 188.46, "volume": 388996.0}, {"date": "2026-04-13", "close": 193.79, "volume": 386757.0}, {"date": "2026-04-14", "close": 193.59, "volume": 259661.0}, {"date": "2026-04-15", "close": 190.32, "volume": 513743.0}, {"date": "2026-04-16", "close": 186.1, "volume": 531326.0}, {"date": "2026-04-17", "close": 192.81, "volume": 441895.0}, {"date": "2026-04-20", "close": 192.88, "volume": 270198.0}, {"date": "2026-04-21", "close": 185.37, "volume": 600254.0}, {"date": "2026-04-22", "close": 179.63, "volume": 1078741.0}, {"date": "2026-04-23", "close": 180.42, "volume": 500600.0}, {"date": "2026-04-24", "close": 180.08, "volume": 423051.0}, {"date": "2026-04-27", "close": 183.01, "volume": 874280.0}, {"date": "2026-04-28", "close": 177.93, "volume": 1323341.0}, {"date": "2026-04-29", "close": 176.32, "volume": 632054.0}, {"date": "2026-04-30", "close": 177.73, "volume": 787757.0}, {"date": "2026-05-01", "close": 172.24, "volume": 679825.0}, {"date": "2026-05-04", "close": 170.83, "volume": 510025.0}, {"date": "2026-05-05", "close": 175.89, "volume": 359190.0}, {"date": "2026-05-06", "close": 181.61, "volume": 620758.0}, {"date": "2026-05-07", "close": 181.75, "volume": 634378.0}, {"date": "2026-05-08", "close": 181.32, "volume": 1013697.0}, {"date": "2026-05-11", "close": 182.57, "volume": 574058.0}, {"date": "2026-05-12", "close": 180.58, "volume": 645832.0}, {"date": "2026-05-13", "close": 179.57, "volume": 524634.0}, {"date": "2026-05-14", "close": 179.24, "volume": 503656.0}, {"date": "2026-05-15", "close": 171.88, "volume": 673018.0}, {"date": "2026-05-18", "close": 170.77, "volume": 484909.0}, {"date": "2026-05-19", "close": 167.39, "volume": 529317.0}, {"date": "2026-05-20", "close": 173.41, "volume": 591862.0}, {"date": "2026-05-21", "close": 175.4, "volume": 444074.0}, {"date": "2026-05-22", "close": 179.75, "volume": 374903.0}, {"date": "2026-05-26", "close": 181.75, "volume": 525817.0}, {"date": "2026-05-27", "close": 178.93, "volume": 321687.0}, {"date": "2026-05-28", "close": 181.46, "volume": 491370.0}, {"date": "2026-05-29", "close": 183.0, "volume": 482295.0}, {"date": "2026-06-01", "close": 182.05, "volume": 437425.0}, {"date": "2026-06-02", "close": 186.57, "volume": 712840.0}, {"date": "2026-06-03", "close": 186.09, "volume": 436942.0}, {"date": "2026-06-04", "close": 188.36, "volume": 348623.0}, {"date": "2026-06-05", "close": 188.86, "volume": 435820.0}, {"date": "2026-06-08", "close": 192.74, "volume": 479871.0}, {"date": "2026-06-09", "close": 200.92, "volume": 566821.0}, {"date": "2026-06-10", "close": 195.65, "volume": 729615.0}, {"date": "2026-06-11", "close": 204.07, "volume": 527202.0}, {"date": "2026-06-12", "close": 206.57, "volume": 586691.0}, {"date": "2026-06-15", "close": 206.57, "volume": 745783.0}, {"date": "2026-06-16", "close": 207.03, "volume": 476521.0}, {"date": "2026-06-17", "close": 209.15, "volume": 481373.0}, {"date": "2026-06-18", "close": 214.9, "volume": 731157.0}, {"date": "2026-06-22", "close": 215.13, "volume": 356077.0}, {"date": "2026-06-23", "close": 212.85, "volume": 579517.0}, {"date": "2026-06-24", "close": 213.87, "volume": 334507.0}, {"date": "2026-06-25", "close": 223.59, "volume": 506227.0}, {"date": "2026-06-26", "close": 219.06, "volume": 944758.0}, {"date": "2026-06-29", "close": 220.31, "volume": 274054.0}, {"date": "2026-06-30", "close": 223.07, "volume": 347424.0}, {"date": "2026-07-01", "close": 219.8, "volume": 379340.0}, {"date": "2026-07-02", "close": 217.64, "volume": 474579.0}, {"date": "2026-07-06", "close": 220.06, "volume": 275869.0}, {"date": "2026-07-07", "close": 218.23, "volume": 437309.0}, {"date": "2026-07-08", "close": 214.13, "volume": 419414.0}, {"date": "2026-07-09", "close": 217.03, "volume": 310898.0}, {"date": "2026-07-10", "close": 219.07, "volume": 253117.0}, {"date": "2026-07-13", "close": 215.85, "volume": 258305.0}, {"date": "2026-07-14", "close": 216.47, "volume": 492344.0}, {"date": "2026-07-15", "close": 218.84, "volume": 363815.0}, {"date": "2026-07-16", "close": 219.01, "volume": 526815.0}, {"date": "2026-07-17", "close": 217.49, "volume": 488521.0}, {"date": "2026-07-20", "close": 217.54, "volume": 500656.0}, {"date": "2026-07-21", "close": 217.38, "volume": 508943.0}, {"date": "2026-07-22", "close": 219.85, "volume": 449197.0}, {"date": "2026-07-23", "close": 218.1, "volume": 641079.0}, {"date": "2026-07-24", "close": 226.14, "volume": 782412.0}, {"date": "2026-07-27", "close": 226.44, "volume": 470566.0}, {"date": "2026-07-28", "close": 226.34, "volume": 714990.0}, {"date": "2026-07-29", "close": 206.73, "volume": 1114436.0}, {"date": "2026-07-30", "close": 214.18, "volume": 602996.0}, {"date": "2026-07-31", "close": 213.46, "volume": 449536.0}, {"date": "2026-08-03", "close": 219.32, "volume": 467800.0}, {"date": "2026-08-04", "close": 224.1, "volume": 416592.0}, {"date": "2026-08-05", "close": 223.07, "volume": 407136.0}, {"date": "2026-08-06", "close": 218.55, "volume": 471287.0}, {"date": "2026-08-07", "close": 219.88, "volume": 225903.0}], "refreshing": true}