{"ticker": "CRBG", "overview": {"cik": "1889539", "ticker": "CRBG", "name": "Corebridge Financial, Inc.", "industry": "Life Insurance", "country": "United States", "sic": "6311", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437931", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436365", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434287", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-434290", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432280", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430508", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-429089", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427950", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426865", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425300", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424142", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422935", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421727", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420489", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419124", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417973", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-417005", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415632", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-415635", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414288", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412414", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410677", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409206", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407701", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405404", "price_sensitive": false}]}, "description": "Corebridge Financial, Inc. trades as CRBG on the NYSE and is registered in the United States, classified under Life Insurance (SIC 6311). Privy Trades holds 277 insider filings for the company, from September 2022 to October 2026. Across those, 6 insiders disclosed 15 open-market purchases totalling $154.74M against 23 sales totalling $14.74B. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 15, "buy_sum": 154736077.52539998, "sell_n": 23, "sell_sum": 14739241749.4789, "net": -14584505671.9535, "insiders": 6, "first_date": "2022-09-19", "last_date": "2026-10-28"}, "metrics": {"ticker": "CRBG", "has_prices": true, "as_of": "2026-10-29", "last": 35.29, "prev_close": 35.32, "change": -0.030000000000001137, "change_pct": -0.0008493771234428408, "session_volume": 4947886.0, "vwap_5": 34.832006249355125, "vwap_20": 34.61770832890309, "vwap_60": 34.07619133734218, "vwap_250": 29.714179556081913, "high_52w": 35.59, "low_52w": 22.3, "avg_volume_20": 4921190.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-441956", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8671494.6108, "score": 59.8, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "CRBG lands a $8.7M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526441956/0001193125-26-441956-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8089}, {"id": "0001193125-26-437931", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6259185.8665000005, "score": 58.1, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "A 10% owner backs up the truck on CRBG: $6.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526437931/0001193125-26-437931-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001193125-26-434290", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Corebridge Financial, Inc. moves to a 29.4% activist stake in CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/0001193125-26-434290-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0001193125-26-436365", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6390298.8954, "score": 58.2, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "10% owner buys $6.4M more of CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526436365/0001193125-26-436365-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10969}, {"id": "0001193125-26-434287", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20230672.9926, "score": 64.2, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Big holder adds $20.2M of CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526434287/0001193125-26-434287-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15289}, {"id": "0001193125-26-432280", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8662932.811999999, "score": 59.8, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "CRBG lands a $8.7M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526432280/0001193125-26-432280-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0001193125-26-430508", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7684333.523999999, "score": 59.2, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Major holder piles $7.7M into CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526430508/0001193125-26-430508-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18169}, {"id": "0001193125-26-429089", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6769544.584199999, "score": 58.5, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Big money into CRBG \u2014 A 10% owner buys $6.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526429089/0001193125-26-429089-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19609}, {"id": "0001193125-26-427950", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5591237.6088, "score": 57.5, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "The whale tops up: $5.6M of CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526427950/0001193125-26-427950-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21049}, {"id": "0001193125-26-426865", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12052561.9495, "score": 61.5, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "A 10% owner backs up the truck on CRBG: $12.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526426865/0001193125-26-426865-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25369}, {"id": "0001193125-26-425300", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 17076201.772299998, "score": 63.3, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "A 10% owner drops $17.1M on CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526425300/0001193125-26-425300-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001193125-26-424142", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20487096.4677, "score": 64.3, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "A 10% owner backs up the truck on CRBG: $20.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526424142/0001193125-26-424142-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28249}, {"id": "0001193125-26-422935", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8801941.4064, "score": 59.9, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "CRBG's biggest backer adds $8.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526422935/0001193125-26-422935-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29689}, {"id": "0001193125-26-421727", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16412296.713, "score": 63.1, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "A 10% owner drops $16.4M on CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526421727/0001193125-26-421727-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31129}, {"id": "0001193125-26-420489", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8958804.0822, "score": 60.0, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "10% owner buys $9M more of CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526420489/0001193125-26-420489-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36889}, {"id": "0001889539-26-000145", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Elizabeth B. Cropper", "who_key": "Cropper Elizabeth B", "role": "EVP & Chief Human Res. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 256024.1415, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "C-suite trims CRBG: $256K", "source_url": "https://www.sec.gov/Archives/edgar/data/2008561/000188953926000145/0001889539-26-000145-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108889}, {"id": "0001193125-26-347014", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Argon Holdco LLC", "who_key": "Argon Holdco LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 491114999.99999994, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "The whale sells $491.1M of CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/2017585/000119312526347014/0001193125-26-347014-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "13DG-0001193125-26-340229", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Corebridge Financial, Inc. moves to a 27.4% activist stake in CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/0001193125-26-340229-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0001923231-26-000007", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "David Ditillo", "who_key": "Ditillo David", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 422076.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Top exec sells $422K of CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1923231/000192323126000007/0001923231-26-000007-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "13DG-0002012383-26-002245", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002245-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "0001923231-26-000005", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "David Ditillo", "who_key": "Ditillo David", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 397248.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "C-suite trims CRBG: $397K", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000192323126000005/0001923231-26-000005-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157849}, {"id": "0001923231-26-000003", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "David Ditillo", "who_key": "Ditillo David", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 127500.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Top exec sells $128K of CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000192323126000003/0001923231-26-000003-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172249}, {"id": "13DG-0001027796-26-000039", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Corebridge Financial, Inc. moves to a 7.7% passive stake in CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/0001027796-26-000039-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001628280-26-044631", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Keith Gubbay", "who_key": "Gubbay Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on CRBG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000162828026044631/0001628280-26-044631-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044632", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Edward Peter Bousa", "who_key": "Bousa Edward Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on CRBG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000162828026044632/0001628280-26-044632-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044634", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Deborah R. Leone", "who_key": "Leone Deborah R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on CRBG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000162828026044634/0001628280-26-044634-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044635", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Christopher S. Lynch", "who_key": "Lynch Christopher S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on CRBG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000162828026044635/0001628280-26-044635-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044636", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Colin J. Parris", "who_key": "Parris Colin J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on CRBG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000162828026044636/0001628280-26-044636-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044637", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Amy L. Schioldager", "who_key": "Schioldager Amy L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on CRBG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000162828026044637/0001628280-26-044637-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044638", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Alan B. Colberg", "who_key": "Colberg Alan B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on CRBG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000162828026044638/0001628280-26-044638-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}], "recent_buys": [{"id": "0001193125-26-441956", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8671494.6108, "score": 59.8, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "CRBG lands a $8.7M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526441956/0001193125-26-441956-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8089}, {"id": "0001193125-26-437931", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6259185.8665000005, "score": 58.1, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "A 10% owner backs up the truck on CRBG: $6.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526437931/0001193125-26-437931-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0001193125-26-436365", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6390298.8954, "score": 58.2, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "10% owner buys $6.4M more of CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526436365/0001193125-26-436365-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10969}, {"id": "0001193125-26-434287", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20230672.9926, "score": 64.2, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Big holder adds $20.2M of CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526434287/0001193125-26-434287-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15289}, {"id": "0001193125-26-432280", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8662932.811999999, "score": 59.8, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "CRBG lands a $8.7M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526432280/0001193125-26-432280-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0001193125-26-430508", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7684333.523999999, "score": 59.2, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Major holder piles $7.7M into CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526430508/0001193125-26-430508-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18169}, {"id": "0001193125-26-429089", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6769544.584199999, "score": 58.5, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Big money into CRBG \u2014 A 10% owner buys $6.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526429089/0001193125-26-429089-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19609}, {"id": "0001193125-26-427950", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5591237.6088, "score": 57.5, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "The whale tops up: $5.6M of CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526427950/0001193125-26-427950-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21049}, {"id": "0001193125-26-426865", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12052561.9495, "score": 61.5, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "A 10% owner backs up the truck on CRBG: $12.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526426865/0001193125-26-426865-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25369}, {"id": "0001193125-26-425300", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 17076201.772299998, "score": 63.3, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "A 10% owner drops $17.1M on CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526425300/0001193125-26-425300-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001193125-26-424142", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20487096.4677, "score": 64.3, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "A 10% owner backs up the truck on CRBG: $20.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526424142/0001193125-26-424142-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28249}, {"id": "0001193125-26-422935", "src": "INSIDERS", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8801941.4064, "score": 59.9, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "CRBG's biggest backer adds $8.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526422935/0001193125-26-422935-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29689}], "institutional": [{"id": "13DG-0001193125-26-434290", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Corebridge Financial, Inc. moves to a 29.4% activist stake in CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/0001193125-26-434290-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001193125-26-340229", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Corebridge Financial, Inc. moves to a 27.4% activist stake in CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/0001193125-26-340229-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "13DG-0002012383-26-002245", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002245-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0001027796-26-000039", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Corebridge Financial, Inc. moves to a 7.7% passive stake in CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/0001027796-26-000039-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000813917-26-000032", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Corebridge Financial, Inc. takes a 5.2% passive stake in CRBG", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/0000813917-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000005272-26-000060", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "American International Group, Inc.", "who_key": "AMERICAN INTERNATIONAL GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "AMERICAN INTERNATIONAL GROUP, INC. adjusts its stake in CRBG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/0000005272-26-000060-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257209}, {"id": "13DG-0000005272-26-000062", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "American International Group, Inc.", "who_key": "AMERICAN INTERNATIONAL GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "AMERICAN INTERNATIONAL GROUP, INC. adjusts its stake in CRBG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/0000005272-26-000062-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257209}, {"id": "13DG-0001027796-26-000018", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Corebridge Financial, Inc. crosses 5% of CRBG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/0001027796-26-000018-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287449}, {"id": "13DG-0001193125-26-149161", "src": "13DG", "ticker": "CRBG", "cik": "1889539", "company": "Corebridge Financial, Inc.", "company_raw": "Corebridge Financial, Inc.", "who": "Corebridge Financial, Inc.", "who_key": "Corebridge Financial, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Life Insurance", "country": "United States", "headline": "Corebridge Financial, Inc. adjusts its stake in CRBG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/0001193125-26-149161-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298969}], "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": "Corebridge Financial Inc. Common Stock", "new_value": "Corebridge Financial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001889539", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001889539", "applied": 1, "detected_at": "2026-09-11T07:45:52.817184"}]}, "key_people": [{"who": "American International Group, Inc.", "who_key": "AMERICAN INTERNATIONAL GROUP, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 14246792030.2124, "net": -14246792030.2124, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 750000019.86, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000000527226000029/0000005272-26-000029-index.htm"}, {"action": "SELL", "amount": 1013860000.0, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000000527225000161/0000005272-25-000161-index.htm"}, {"action": "SELL", "amount": 39846984.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000000527225000137/0000005272-25-000137-index.htm"}, {"action": "SELL", "amount": 1009500000.0, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000000527225000087/0000005272-25-000087-index.htm"}, {"action": "SELL", "amount": 430380122.34999996, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520825005092/0001225208-25-005092-index.htm"}, {"action": "SELL", "amount": 3838012158.8224, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520824010668/0001225208-24-010668-index.htm"}, {"action": "SELL", "amount": 936000000.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520824009875/0001225208-24-009875-index.htm"}, {"action": "SELL", "amount": 144300000.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520824008753/0001225208-24-008753-index.htm"}, {"action": "SELL", "amount": 200000012.1, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520824007894/0001225208-24-007894-index.htm"}, {"action": "SELL", "amount": 56432182.8, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520824007221/0001225208-24-007221-index.htm"}, {"action": "SELL", "amount": 876000000.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520824006509/0001225208-24-006509-index.htm"}, {"action": "SELL", "amount": 135073068.0, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520823011266/0001225208-23-011266-index.htm"}, {"action": "SELL", "amount": 717500000.0, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520823010748/0001225208-23-010748-index.htm"}, {"action": "SELL", "amount": 1025000000.0, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520823010166/0001225208-23-010166-index.htm"}, {"action": "SELL", "amount": 180199982.28, "date": "2023-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520823006974/0001225208-23-006974-index.htm"}, {"action": "SELL", "amount": 1214687500.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520823006741/0001225208-23-006741-index.htm"}, {"action": "SELL", "amount": 1680000000.0, "date": "2022-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000122520822010409/0001225208-22-010409-index.htm"}], "latest": {"action": "SELL", "amount": 750000019.86, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000000527226000029/0000005272-26-000029-index.htm"}}, {"who": "Argon Holdco LLC", "who_key": "Argon Holdco LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 491114999.99999994, "net": -491114999.99999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 491114999.99999994, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2017585/000119312526347014/0001193125-26-347014-index.htm"}], "latest": {"action": "SELL", "amount": 491114999.99999994, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2017585/000119312526347014/0001193125-26-347014-index.htm"}}, {"who": "Nippon LIFE Insurance Co", "who_key": "NIPPON LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 154048603.2854, "sold": 0, "net": 154048603.2854, "trades": 14, "top_score": 64.3, "lean": "buying", "history": [{"action": "BUY", "amount": 8671494.6108, "date": "2026-10-28", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526441956/0001193125-26-441956-index.htm"}, {"action": "BUY", "amount": 6259185.8665000005, "date": "2026-10-27", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526437931/0001193125-26-437931-index.htm"}, {"action": "BUY", "amount": 6390298.8954, "date": "2026-10-26", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526436365/0001193125-26-436365-index.htm"}, {"action": "BUY", "amount": 20230672.9926, "date": "2026-10-23", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526434287/0001193125-26-434287-index.htm"}, {"action": "BUY", "amount": 8662932.811999999, "date": "2026-10-22", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526432280/0001193125-26-432280-index.htm"}, {"action": "BUY", "amount": 7684333.523999999, "date": "2026-10-21", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526430508/0001193125-26-430508-index.htm"}, {"action": "BUY", "amount": 6769544.584199999, "date": "2026-10-20", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526429089/0001193125-26-429089-index.htm"}, {"action": "BUY", "amount": 5591237.6088, "date": "2026-10-19", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526427950/0001193125-26-427950-index.htm"}, {"action": "BUY", "amount": 12052561.9495, "date": "2026-10-16", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526426865/0001193125-26-426865-index.htm"}, {"action": "BUY", "amount": 17076201.772299998, "date": "2026-10-15", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526425300/0001193125-26-425300-index.htm"}, {"action": "BUY", "amount": 20487096.4677, "date": "2026-10-14", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526424142/0001193125-26-424142-index.htm"}, {"action": "BUY", "amount": 8801941.4064, "date": "2026-10-13", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526422935/0001193125-26-422935-index.htm"}, {"action": "BUY", "amount": 16412296.713, "date": "2026-10-12", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526421727/0001193125-26-421727-index.htm"}, {"action": "BUY", "amount": 8958804.0822, "date": "2026-10-08", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526420489/0001193125-26-420489-index.htm"}], "latest": {"action": "BUY", "amount": 8671494.6108, "date": "2026-10-28", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000119312526441956/0001193125-26-441956-index.htm"}}, {"who": "David Ditillo", "who_key": "Ditillo David", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1078695.125, "net": -1078695.125, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 422076.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923231/000192323126000007/0001923231-26-000007-index.htm"}, {"action": "SELL", "amount": 397248.0, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000192323126000005/0001923231-26-000005-index.htm"}, {"action": "SELL", "amount": 127500.0, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000192323126000003/0001923231-26-000003-index.htm"}, {"action": "SELL", "amount": 131871.125, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000188953926000027/0001889539-26-000027-index.htm"}], "latest": {"action": "SELL", "amount": 422076.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923231/000192323126000007/0001923231-26-000007-index.htm"}}, {"who": "Alan B. Colberg", "who_key": "Colberg Alan B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 687474.24, "sold": 0, "net": 687474.24, "trades": 1, "top_score": 64.1, "lean": "buying", "history": [{"action": "BUY", "amount": 687474.24, "date": "2022-11-10", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000114036122041128/0001140361-22-041128-index.htm"}], "latest": {"action": "BUY", "amount": 687474.24, "date": "2022-11-10", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1889539/000114036122041128/0001140361-22-041128-index.htm"}}, {"who": "Elizabeth B. Cropper", "who_key": "Cropper Elizabeth B", "role": "EVP & Chief Human Res. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 256024.1415, "net": -256024.1415, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 256024.1415, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2008561/000188953926000145/0001889539-26-000145-index.htm"}], "latest": {"action": "SELL", "amount": 256024.1415, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2008561/000188953926000145/0001889539-26-000145-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -422076.0}, {"date": "2026-08-10", "net": -491114999.99999994}, {"date": "2026-08-19", "net": -256024.1415}, {"date": "2026-10-08", "net": 8958804.0822}, {"date": "2026-10-12", "net": 16412296.713}, {"date": "2026-10-13", "net": 8801941.4064}, {"date": "2026-10-14", "net": 20487096.4677}, {"date": "2026-10-15", "net": 17076201.772299998}, {"date": "2026-10-16", "net": 12052561.9495}, {"date": "2026-10-19", "net": 5591237.6088}, {"date": "2026-10-20", "net": 6769544.584199999}, {"date": "2026-10-21", "net": 7684333.523999999}, {"date": "2026-10-22", "net": 8662932.811999999}, {"date": "2026-10-23", "net": 20230672.9926}, {"date": "2026-10-26", "net": 6390298.8954}, {"date": "2026-10-27", "net": 6259185.8665000005}, {"date": "2026-10-28", "net": 8671494.6108}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437931", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436365", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434287", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-434290", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432280", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430508", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-429089", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427950", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426865", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425300", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424142", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422935", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421727", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420489", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419124", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417973", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-417005", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415632", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-415635", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414288", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412414", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410677", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409206", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407701", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405404", "price_sensitive": false}], "performance": {"ticker": "CRBG", "has_prices": true, "summary": {"n": 15, "avg": 0.05203723367037093, "win_rate": 0.7333333333333333, "best": 0.5444201312910283, "worst": -0.008429334082607593, "as_of": "2026-10-29"}, "buys": [{"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8671494.6108, "date": "2026-10-28", "score": 59.8, "ref_price": 35.32, "return": -0.0008493771234428408}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6259185.8665000005, "date": "2026-10-27", "score": 58.1, "ref_price": 35.36, "return": -0.001979638009049782}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6390298.8954, "date": "2026-10-26", "score": 58.2, "ref_price": 34.66, "return": 0.018176572417772725}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20230672.9926, "date": "2026-10-23", "score": 64.2, "ref_price": 34.13, "return": 0.0339876941107529}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8662932.811999999, "date": "2026-10-22", "score": 59.8, "ref_price": 35.59, "return": -0.008429334082607593}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7684333.523999999, "date": "2026-10-21", "score": 59.2, "ref_price": 35.3, "return": -0.00028328611898011363}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6769544.584199999, "date": "2026-10-20", "score": 58.5, "ref_price": 34.95, "return": 0.009728183118740952}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5591237.6088, "date": "2026-10-19", "score": 57.5, "ref_price": 34.41, "return": 0.025573961057832103}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12052561.9495, "date": "2026-10-16", "score": 61.5, "ref_price": 34.43, "return": 0.02497821667150739}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17076201.772299998, "date": "2026-10-15", "score": 63.3, "ref_price": 34.43, "return": 0.02497821667150739}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20487096.4677, "date": "2026-10-14", "score": 64.3, "ref_price": 33.95, "return": 0.03946980854197338}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8801941.4064, "date": "2026-10-13", "score": 59.9, "ref_price": 34.4, "return": 0.02587209302325583}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16412296.713, "date": "2026-10-12", "score": 63.1, "ref_price": 34.58, "return": 0.020532099479467925}, {"who": "NIPPON LIFE INSURANCE CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8958804.0822, "date": "2026-10-08", "score": 60.0, "ref_price": 34.45, "return": 0.024383164005805407}, {"who": "Colberg Alan B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 687474.24, "date": "2022-11-10", "score": 64.1, "ref_price": 22.85, "return": 0.5444201312910283}]}, "price_series": [{"date": "2022-09-15", "close": 20.73, "volume": 21174770.0}, {"date": "2022-09-16", "close": 20.72, "volume": 4981652.0}, {"date": "2022-09-19", "close": 21.62, "volume": 6419554.0}, {"date": "2022-09-20", "close": 21.55, "volume": 3881699.0}, {"date": "2022-09-21", "close": 21.19, "volume": 8229091.0}, {"date": "2022-09-22", "close": 20.85, "volume": 1974543.0}, {"date": "2022-09-23", "close": 20.25, "volume": 2401162.0}, {"date": "2022-09-26", "close": 20.04, "volume": 1132264.0}, {"date": "2022-09-27", "close": 20.19, "volume": 2115176.0}, {"date": "2022-09-28", "close": 20.43, "volume": 2707507.0}, {"date": "2022-09-29", "close": 19.56, "volume": 2786060.0}, {"date": "2022-09-30", "close": 19.69, "volume": 4030493.0}, {"date": "2022-10-03", "close": 20.23, "volume": 1484684.0}, {"date": "2022-10-04", "close": 20.84, "volume": 2019216.0}, {"date": "2022-10-05", "close": 20.45, "volume": 1677064.0}, {"date": "2022-10-06", "close": 19.89, "volume": 1268072.0}, {"date": "2022-10-07", "close": 19.94, "volume": 1709481.0}, {"date": "2022-10-10", "close": 19.69, "volume": 1774224.0}, {"date": "2022-10-11", "close": 19.48, "volume": 2478794.0}, {"date": "2022-10-12", "close": 19.81, "volume": 1897644.0}, {"date": "2022-10-13", "close": 20.32, "volume": 3049301.0}, {"date": "2022-10-14", "close": 20.02, "volume": 1401236.0}, {"date": "2022-10-17", "close": 20.69, "volume": 1373941.0}, {"date": "2022-10-18", "close": 21.28, "volume": 2124792.0}, {"date": "2022-10-19", "close": 20.9, "volume": 1400102.0}, {"date": "2022-10-20", "close": 20.59, "volume": 949370.0}, {"date": "2022-10-21", "close": 21.64, "volume": 2576425.0}, {"date": "2022-10-24", "close": 22.07, "volume": 1769141.0}, {"date": "2022-10-25", "close": 22.37, "volume": 1216821.0}, {"date": "2022-10-26", "close": 22.48, "volume": 1577178.0}, {"date": "2022-10-27", "close": 22.62, "volume": 947483.0}, {"date": "2022-10-28", "close": 23.01, "volume": 1420327.0}, {"date": "2022-10-31", "close": 22.67, "volume": 1135027.0}, {"date": "2022-11-01", "close": 22.74, "volume": 1026960.0}, {"date": "2022-11-02", "close": 22.64, "volume": 1194904.0}, {"date": "2022-11-03", "close": 21.41, "volume": 1636790.0}, {"date": "2022-11-04", "close": 21.77, "volume": 986931.0}, {"date": "2022-11-07", "close": 21.67, "volume": 666916.0}, {"date": "2022-11-08", "close": 21.73, "volume": 967871.0}, {"date": "2022-11-09", "close": 21.93, "volume": 1191846.0}, {"date": "2022-11-10", "close": 22.85, "volume": 2726277.0}, {"date": "2022-11-11", "close": 22.54, "volume": 1200326.0}, {"date": "2022-11-14", "close": 22.03, "volume": 1040055.0}, {"date": "2022-11-15", "close": 22.25, "volume": 1078332.0}, {"date": "2022-11-16", "close": 22.14, "volume": 762982.0}, {"date": "2022-11-17", "close": 21.83, "volume": 1831227.0}, {"date": "2022-11-18", "close": 21.93, "volume": 634873.0}, {"date": "2022-11-21", "close": 21.92, "volume": 447687.0}, {"date": "2022-11-22", "close": 22.15, "volume": 609374.0}, {"date": "2022-11-23", "close": 22.41, "volume": 796217.0}, {"date": "2022-11-25", "close": 22.39, "volume": 211430.0}, {"date": "2022-11-28", "close": 21.58, "volume": 809025.0}, {"date": "2022-11-29", "close": 21.71, "volume": 685071.0}, {"date": "2022-11-30", "close": 22.24, "volume": 764607.0}, {"date": "2022-12-01", "close": 22.2, "volume": 648754.0}, {"date": "2022-12-02", "close": 22.06, "volume": 569202.0}, {"date": "2022-12-05", "close": 21.22, "volume": 818000.0}, {"date": "2022-12-06", "close": 20.66, "volume": 1198216.0}, {"date": "2022-12-07", "close": 20.1, "volume": 1425989.0}, {"date": "2022-12-08", "close": 20.01, "volume": 2436931.0}, {"date": "2022-12-09", "close": 19.84, "volume": 1072645.0}, {"date": "2022-12-12", "close": 20.38, "volume": 1149539.0}, {"date": "2022-12-13", "close": 20.41, "volume": 1368382.0}, {"date": "2022-12-14", "close": 20.34, "volume": 1172667.0}, {"date": "2022-12-15", "close": 19.68, "volume": 1785233.0}, {"date": "2022-12-16", "close": 18.87, "volume": 8299671.0}, {"date": "2022-12-19", "close": 19.41, "volume": 1502991.0}, {"date": "2022-12-20", "close": 19.7, "volume": 2170325.0}, {"date": "2022-12-21", "close": 20.54, "volume": 2127303.0}, {"date": "2022-12-22", "close": 20.09, "volume": 1288677.0}, {"date": "2022-12-23", "close": 20.27, "volume": 1077972.0}, {"date": "2022-12-27", "close": 19.96, "volume": 679106.0}, {"date": "2022-12-28", "close": 19.83, "volume": 1014603.0}, {"date": "2022-12-29", "close": 20.21, "volume": 490735.0}, {"date": "2022-12-30", "close": 20.06, "volume": 966983.0}, {"date": "2023-01-03", "close": 20.14, "volume": 1340616.0}, {"date": "2023-01-04", "close": 20.68, "volume": 2679491.0}, {"date": "2023-01-05", "close": 19.97, "volume": 1570173.0}, {"date": "2023-01-06", "close": 20.09, "volume": 1852320.0}, {"date": "2023-01-09", "close": 20.44, "volume": 2639291.0}, {"date": "2023-01-10", "close": 20.35, "volume": 1028418.0}, {"date": "2023-01-11", "close": 20.89, "volume": 1164875.0}, {"date": "2023-01-12", "close": 21.1, "volume": 1928442.0}, {"date": "2023-01-13", "close": 20.89, "volume": 1359261.0}, {"date": "2023-01-17", "close": 21.24, "volume": 1600190.0}, {"date": "2023-01-18", "close": 20.35, "volume": 923843.0}, {"date": "2023-01-19", "close": 20.22, "volume": 1196758.0}, {"date": "2023-01-20", "close": 20.74, "volume": 874154.0}, {"date": "2023-01-23", "close": 21.19, "volume": 1870536.0}, {"date": "2023-01-24", "close": 21.4, "volume": 1115772.0}, {"date": "2023-01-25", "close": 21.5, "volume": 938599.0}, {"date": "2023-01-26", "close": 21.74, "volume": 921523.0}, {"date": "2023-01-27", "close": 21.58, "volume": 756388.0}, {"date": "2023-01-30", "close": 21.39, "volume": 730935.0}, {"date": "2023-01-31", "close": 21.76, "volume": 1318260.0}, {"date": "2023-02-01", "close": 21.6, "volume": 1702597.0}, {"date": "2023-02-02", "close": 21.49, "volume": 1821892.0}, {"date": "2023-02-03", "close": 21.32, "volume": 1084629.0}, {"date": "2023-02-06", "close": 21.7, "volume": 1576125.0}, {"date": "2023-02-07", "close": 22.0, "volume": 1694552.0}, {"date": "2023-02-08", "close": 21.85, "volume": 1649986.0}, {"date": "2023-02-09", "close": 21.41, "volume": 1298761.0}, {"date": "2023-02-10", "close": 21.36, "volume": 1103243.0}, {"date": "2023-02-13", "close": 21.65, "volume": 1175581.0}, {"date": "2023-02-14", "close": 21.59, "volume": 1326606.0}, {"date": "2023-02-15", "close": 21.56, "volume": 1040716.0}, {"date": "2023-02-16", "close": 20.7, "volume": 3476193.0}, {"date": "2023-02-17", "close": 20.82, "volume": 2284983.0}, {"date": "2023-02-21", "close": 20.3, "volume": 3152869.0}, {"date": "2023-02-22", "close": 20.24, "volume": 1805806.0}, {"date": "2023-02-23", "close": 20.32, "volume": 1528580.0}, {"date": "2023-02-24", "close": 20.33, "volume": 1908974.0}, {"date": "2023-02-27", "close": 20.13, "volume": 1478414.0}, {"date": "2023-02-28", "close": 20.22, "volume": 1498380.0}, {"date": "2023-03-01", "close": 20.47, "volume": 1847930.0}, {"date": "2023-03-02", "close": 20.5, "volume": 2324071.0}, {"date": "2023-03-03", "close": 20.73, "volume": 1788691.0}, {"date": "2023-03-06", "close": 20.58, "volume": 1500305.0}, {"date": "2023-03-07", "close": 20.04, "volume": 1346998.0}, {"date": "2023-03-08", "close": 19.65, "volume": 1709628.0}, {"date": "2023-03-09", "close": 18.6, "volume": 2226042.0}, {"date": "2023-03-10", "close": 17.87, "volume": 2714582.0}, {"date": "2023-03-13", "close": 16.84, "volume": 2870002.0}, {"date": "2023-03-14", "close": 17.24, "volume": 2299983.0}, {"date": "2023-03-15", "close": 16.39, "volume": 2436126.0}, {"date": "2023-03-16", "close": 16.56, "volume": 2106044.0}, {"date": "2023-03-17", "close": 15.63, "volume": 2374381.0}, {"date": "2023-03-20", "close": 15.8, "volume": 1392480.0}, {"date": "2023-03-21", "close": 16.68, "volume": 1943724.0}, {"date": "2023-03-22", "close": 15.63, "volume": 1862321.0}, {"date": "2023-03-23", "close": 14.75, "volume": 2750789.0}, {"date": "2023-03-24", "close": 14.56, "volume": 2429300.0}, {"date": "2023-03-27", "close": 15.22, "volume": 2258599.0}, {"date": "2023-03-28", "close": 15.29, "volume": 1840371.0}, {"date": "2023-03-29", "close": 15.71, "volume": 1973940.0}, {"date": "2023-03-30", "close": 15.91, "volume": 1374316.0}, {"date": "2023-03-31", "close": 16.02, "volume": 3547330.0}, {"date": "2023-04-03", "close": 15.56, "volume": 2063053.0}, {"date": "2023-04-04", "close": 15.34, "volume": 3118698.0}, {"date": "2023-04-05", "close": 15.68, "volume": 2646249.0}, {"date": "2023-04-06", "close": 15.94, "volume": 2109745.0}, {"date": "2023-04-10", "close": 15.82, "volume": 3134182.0}, {"date": "2023-04-11", "close": 15.94, "volume": 1171223.0}, {"date": "2023-04-12", "close": 16.0, "volume": 1355358.0}, {"date": "2023-04-13", "close": 16.25, "volume": 709294.0}, {"date": "2023-04-14", "close": 16.16, "volume": 1598242.0}, {"date": "2023-04-17", "close": 16.67, "volume": 1469186.0}, {"date": "2023-04-18", "close": 16.67, "volume": 1178787.0}, {"date": "2023-04-19", "close": 17.0, "volume": 1229229.0}, {"date": "2023-04-20", "close": 16.56, "volume": 772746.0}, {"date": "2023-04-21", "close": 16.64, "volume": 1485920.0}, {"date": "2023-04-24", "close": 16.82, "volume": 1903597.0}, {"date": "2023-04-25", "close": 16.21, "volume": 1045386.0}, {"date": "2023-04-26", "close": 16.01, "volume": 928493.0}, {"date": "2023-04-27", "close": 16.58, "volume": 1538877.0}, {"date": "2023-04-28", "close": 16.86, "volume": 1058699.0}, {"date": "2023-05-01", "close": 16.83, "volume": 1002344.0}, {"date": "2023-05-02", "close": 16.11, "volume": 1980870.0}, {"date": "2023-05-03", "close": 16.04, "volume": 1730600.0}, {"date": "2023-05-04", "close": 15.39, "volume": 3011588.0}, {"date": "2023-05-05", "close": 16.64, "volume": 4589248.0}, {"date": "2023-05-08", "close": 16.73, "volume": 2135938.0}, {"date": "2023-05-09", "close": 16.8, "volume": 1646545.0}, {"date": "2023-05-10", "close": 16.59, "volume": 1420378.0}, {"date": "2023-05-11", "close": 16.74, "volume": 1000484.0}, {"date": "2023-05-12", "close": 16.29, "volume": 1453717.0}, {"date": "2023-05-15", "close": 16.64, "volume": 1793729.0}, {"date": "2023-05-16", "close": 16.55, "volume": 1102914.0}, {"date": "2023-05-17", "close": 17.24, "volume": 859683.0}, {"date": "2023-05-18", "close": 16.94, "volume": 1159370.0}, {"date": "2023-05-19", "close": 16.99, "volume": 1331799.0}, {"date": "2023-05-22", "close": 17.24, "volume": 1445447.0}, {"date": "2023-05-23", "close": 17.47, "volume": 1954488.0}, {"date": "2023-05-24", "close": 16.98, "volume": 1361334.0}, {"date": "2023-05-25", "close": 17.24, "volume": 2266101.0}, {"date": "2023-05-26", "close": 16.99, "volume": 1838046.0}, {"date": "2023-05-30", "close": 17.18, "volume": 1513351.0}, {"date": "2023-05-31", "close": 16.62, "volume": 1280352.0}, {"date": "2023-06-01", "close": 17.09, "volume": 1880524.0}, {"date": "2023-06-02", "close": 18.06, "volume": 2183605.0}, {"date": "2023-06-05", "close": 17.69, "volume": 1387548.0}, {"date": "2023-06-06", "close": 17.22, "volume": 2579708.0}, {"date": "2023-06-07", "close": 16.59, "volume": 4405569.0}, {"date": "2023-06-08", "close": 16.89, "volume": 24542800.0}, {"date": "2023-06-09", "close": 16.66, "volume": 6424816.0}, {"date": "2023-06-12", "close": 16.72, "volume": 7352497.0}, {"date": "2023-06-13", "close": 17.16, "volume": 4099425.0}, {"date": "2023-06-14", "close": 17.06, "volume": 3952644.0}, {"date": "2023-06-15", "close": 16.71, "volume": 2537396.0}, {"date": "2023-06-16", "close": 16.47, "volume": 2869042.0}, {"date": "2023-06-20", "close": 16.53, "volume": 1709868.0}, {"date": "2023-06-21", "close": 16.41, "volume": 1627300.0}, {"date": "2023-06-22", "close": 16.57, "volume": 2057438.0}, {"date": "2023-06-23", "close": 16.76, "volume": 7232546.0}, {"date": "2023-06-26", "close": 16.86, "volume": 3046095.0}, {"date": "2023-06-27", "close": 17.21, "volume": 5303449.0}, {"date": "2023-06-28", "close": 17.25, "volume": 2170797.0}, {"date": "2023-06-29", "close": 17.68, "volume": 3351243.0}, {"date": "2023-06-30", "close": 17.66, "volume": 1163052.0}, {"date": "2023-07-03", "close": 17.79, "volume": 582836.0}, {"date": "2023-07-05", "close": 17.98, "volume": 1849297.0}, {"date": "2023-07-06", "close": 17.74, "volume": 1850058.0}, {"date": "2023-07-07", "close": 18.02, "volume": 2633038.0}, {"date": "2023-07-10", "close": 18.16, "volume": 1923026.0}, {"date": "2023-07-11", "close": 18.7, "volume": 2319949.0}, {"date": "2023-07-12", "close": 18.57, "volume": 2234316.0}, {"date": "2023-07-13", "close": 18.99, "volume": 1345256.0}, {"date": "2023-07-14", "close": 18.64, "volume": 1063765.0}, {"date": "2023-07-17", "close": 18.78, "volume": 1576499.0}, {"date": "2023-07-18", "close": 19.2, "volume": 1715721.0}, {"date": "2023-07-19", "close": 19.34, "volume": 1123468.0}, {"date": "2023-07-20", "close": 19.3, "volume": 1632350.0}, {"date": "2023-07-21", "close": 19.22, "volume": 986836.0}, {"date": "2023-07-24", "close": 19.35, "volume": 1233921.0}, {"date": "2023-07-25", "close": 19.18, "volume": 1421540.0}, {"date": "2023-07-26", "close": 19.27, "volume": 759579.0}, {"date": "2023-07-27", "close": 18.82, "volume": 894211.0}, {"date": "2023-07-28", "close": 18.92, "volume": 1198540.0}, {"date": "2023-07-31", "close": 18.71, "volume": 1802337.0}, {"date": "2023-08-01", "close": 18.74, "volume": 1510097.0}, {"date": "2023-08-02", "close": 18.97, "volume": 1842023.0}, {"date": "2023-08-03", "close": 19.48, "volume": 4198177.0}, {"date": "2023-08-04", "close": 19.49, "volume": 2727609.0}, {"date": "2023-08-07", "close": 19.66, "volume": 2127468.0}, {"date": "2023-08-08", "close": 19.39, "volume": 1235621.0}, {"date": "2023-08-09", "close": 18.45, "volume": 2503921.0}, {"date": "2023-08-10", "close": 18.14, "volume": 1945490.0}, {"date": "2023-08-11", "close": 18.32, "volume": 901291.0}, {"date": "2023-08-14", "close": 18.37, "volume": 946080.0}, {"date": "2023-08-15", "close": 17.83, "volume": 2199347.0}, {"date": "2023-08-16", "close": 17.9, "volume": 1506201.0}, {"date": "2023-08-17", "close": 17.68, "volume": 1328229.0}, {"date": "2023-08-18", "close": 17.92, "volume": 1223310.0}, {"date": "2023-08-21", "close": 17.85, "volume": 894451.0}, {"date": "2023-08-22", "close": 17.48, "volume": 1061135.0}, {"date": "2023-08-23", "close": 17.75, "volume": 984324.0}, {"date": "2023-08-24", "close": 17.86, "volume": 964628.0}, {"date": "2023-08-25", "close": 17.64, "volume": 983412.0}, {"date": "2023-08-28", "close": 17.91, "volume": 1069262.0}, {"date": "2023-08-29", "close": 17.75, "volume": 1289947.0}, {"date": "2023-08-30", "close": 17.75, "volume": 1374155.0}, {"date": "2023-08-31", "close": 17.83, "volume": 1346061.0}, {"date": "2023-09-01", "close": 18.05, "volume": 804319.0}, {"date": "2023-09-05", "close": 18.04, "volume": 1825300.0}, {"date": "2023-09-06", "close": 18.19, "volume": 2237922.0}, {"date": "2023-09-07", "close": 17.92, "volume": 2297796.0}, {"date": "2023-09-08", "close": 18.2, "volume": 1393466.0}, {"date": "2023-09-11", "close": 18.37, "volume": 2014976.0}, {"date": "2023-09-12", "close": 18.71, "volume": 2008256.0}, {"date": "2023-09-13", "close": 18.32, "volume": 1952728.0}, {"date": "2023-09-14", "close": 18.6, "volume": 1496858.0}, {"date": "2023-09-15", "close": 18.76, "volume": 6864198.0}, {"date": "2023-09-18", "close": 18.65, "volume": 1408942.0}, {"date": "2023-09-19", "close": 18.83, "volume": 1486576.0}, {"date": "2023-09-20", "close": 19.12, "volume": 1972680.0}, {"date": "2023-09-21", "close": 18.92, "volume": 1765777.0}, {"date": "2023-09-22", "close": 19.43, "volume": 3212815.0}, {"date": "2023-09-25", "close": 20.17, "volume": 2218010.0}, {"date": "2023-09-26", "close": 19.64, "volume": 2618214.0}, {"date": "2023-09-27", "close": 19.69, "volume": 1463541.0}, {"date": "2023-09-28", "close": 19.83, "volume": 2239376.0}, {"date": "2023-09-29", "close": 19.75, "volume": 2328171.0}, {"date": "2023-10-02", "close": 19.94, "volume": 1687152.0}, {"date": "2023-10-03", "close": 19.57, "volume": 1912526.0}, {"date": "2023-10-04", "close": 19.14, "volume": 2529106.0}, {"date": "2023-10-05", "close": 19.65, "volume": 1783186.0}, {"date": "2023-10-06", "close": 20.02, "volume": 2894420.0}, {"date": "2023-10-09", "close": 20.36, "volume": 1849665.0}, {"date": "2023-10-10", "close": 20.63, "volume": 1880903.0}, {"date": "2023-10-11", "close": 20.74, "volume": 2849726.0}, {"date": "2023-10-12", "close": 20.56, "volume": 1632171.0}, {"date": "2023-10-13", "close": 20.62, "volume": 1287757.0}, {"date": "2023-10-16", "close": 21.1, "volume": 2009537.0}, {"date": "2023-10-17", "close": 21.6, "volume": 2152907.0}, {"date": "2023-10-18", "close": 21.6, "volume": 1633134.0}, {"date": "2023-10-19", "close": 21.2, "volume": 2120914.0}, {"date": "2023-10-20", "close": 20.65, "volume": 2550903.0}, {"date": "2023-10-23", "close": 20.49, "volume": 1616642.0}, {"date": "2023-10-24", "close": 20.73, "volume": 1053490.0}, {"date": "2023-10-25", "close": 19.91, "volume": 2539773.0}, {"date": "2023-10-26", "close": 20.21, "volume": 3183002.0}, {"date": "2023-10-27", "close": 19.93, "volume": 2046187.0}, {"date": "2023-10-30", "close": 20.13, "volume": 1547482.0}, {"date": "2023-10-31", "close": 20.0, "volume": 2113998.0}, {"date": "2023-11-01", "close": 20.97, "volume": 3414542.0}, {"date": "2023-11-02", "close": 21.71, "volume": 3427072.0}, {"date": "2023-11-03", "close": 21.08, "volume": 4377354.0}, {"date": "2023-11-06", "close": 20.48, "volume": 14873390.0}, {"date": "2023-11-07", "close": 20.36, "volume": 5841216.0}, {"date": "2023-11-08", "close": 20.18, "volume": 8798292.0}, {"date": "2023-11-09", "close": 19.97, "volume": 5270586.0}, {"date": "2023-11-10", "close": 19.47, "volume": 5274685.0}, {"date": "2023-11-13", "close": 19.6, "volume": 3868486.0}, {"date": "2023-11-14", "close": 19.69, "volume": 5688600.0}, {"date": "2023-11-15", "close": 19.67, "volume": 2591857.0}, {"date": "2023-11-16", "close": 19.46, "volume": 1926417.0}, {"date": "2023-11-17", "close": 19.46, "volume": 2932520.0}, {"date": "2023-11-20", "close": 19.67, "volume": 3510315.0}, {"date": "2023-11-21", "close": 20.0, "volume": 5253094.0}, {"date": "2023-11-22", "close": 20.61, "volume": 4069323.0}, {"date": "2023-11-24", "close": 20.75, "volume": 2155190.0}, {"date": "2023-11-27", "close": 20.81, "volume": 4456456.0}, {"date": "2023-11-28", "close": 20.98, "volume": 3987333.0}, {"date": "2023-11-29", "close": 20.85, "volume": 3683214.0}, {"date": "2023-11-30", "close": 21.03, "volume": 4682197.0}, {"date": "2023-12-01", "close": 20.41, "volume": 15712440.0}, {"date": "2023-12-04", "close": 20.56, "volume": 7473133.0}, {"date": "2023-12-05", "close": 20.14, "volume": 5542834.0}, {"date": "2023-12-06", "close": 20.12, "volume": 2754775.0}, {"date": "2023-12-07", "close": 20.15, "volume": 2864066.0}, {"date": "2023-12-08", "close": 20.35, "volume": 3574099.0}, {"date": "2023-12-11", "close": 20.51, "volume": 4480480.0}, {"date": "2023-12-12", "close": 20.81, "volume": 4145375.0}, {"date": "2023-12-13", "close": 21.43, "volume": 9179192.0}, {"date": "2023-12-14", "close": 21.75, "volume": 8657054.0}, {"date": "2023-12-15", "close": 22.08, "volume": 8444873.0}, {"date": "2023-12-18", "close": 21.8, "volume": 3786340.0}, {"date": "2023-12-19", "close": 22.07, "volume": 3362692.0}, {"date": "2023-12-20", "close": 21.6, "volume": 3767264.0}, {"date": "2023-12-21", "close": 21.69, "volume": 2364627.0}, {"date": "2023-12-22", "close": 21.59, "volume": 2002271.0}, {"date": "2023-12-26", "close": 21.72, "volume": 2489279.0}, {"date": "2023-12-27", "close": 21.72, "volume": 2202697.0}, {"date": "2023-12-28", "close": 21.81, "volume": 1876835.0}, {"date": "2023-12-29", "close": 21.66, "volume": 2401510.0}, {"date": "2024-01-02", "close": 22.04, "volume": 3160127.0}, {"date": "2024-01-03", "close": 22.01, "volume": 2945914.0}, {"date": "2024-01-04", "close": 22.56, "volume": 3327529.0}, {"date": "2024-01-05", "close": 23.27, "volume": 4096913.0}, {"date": "2024-01-08", "close": 23.47, "volume": 3327902.0}, {"date": "2024-01-09", "close": 23.56, "volume": 3735482.0}, {"date": "2024-01-10", "close": 23.9, "volume": 3448338.0}, {"date": "2024-01-11", "close": 23.98, "volume": 4050859.0}, {"date": "2024-01-12", "close": 24.17, "volume": 3574793.0}, {"date": "2024-01-16", "close": 24.39, "volume": 5240204.0}, {"date": "2024-01-17", "close": 24.14, "volume": 3823448.0}, {"date": "2024-01-18", "close": 23.9, "volume": 3672384.0}, {"date": "2024-01-19", "close": 24.28, "volume": 2190035.0}, {"date": "2024-01-22", "close": 24.43, "volume": 1945254.0}, {"date": "2024-01-23", "close": 24.47, "volume": 1577969.0}, {"date": "2024-01-24", "close": 24.56, "volume": 2354056.0}, {"date": "2024-01-25", "close": 24.78, "volume": 2208980.0}, {"date": "2024-01-26", "close": 24.68, "volume": 1807111.0}, {"date": "2024-01-29", "close": 24.44, "volume": 2526249.0}, {"date": "2024-01-30", "close": 24.63, "volume": 2050559.0}, {"date": "2024-01-31", "close": 24.17, "volume": 3271265.0}, {"date": "2024-02-01", "close": 23.4, "volume": 4691633.0}, {"date": "2024-02-02", "close": 23.67, "volume": 4037586.0}, {"date": "2024-02-05", "close": 23.49, "volume": 2148309.0}, {"date": "2024-02-06", "close": 23.34, "volume": 3206088.0}, {"date": "2024-02-07", "close": 23.42, "volume": 3764435.0}, {"date": "2024-02-08", "close": 23.38, "volume": 1665972.0}, {"date": "2024-02-09", "close": 23.51, "volume": 2053667.0}, {"date": "2024-02-12", "close": 23.76, "volume": 2779538.0}, {"date": "2024-02-13", "close": 23.69, "volume": 4918766.0}, {"date": "2024-02-14", "close": 24.57, "volume": 5292852.0}, {"date": "2024-02-15", "close": 25.03, "volume": 7345634.0}, {"date": "2024-02-16", "close": 25.35, "volume": 5164337.0}, {"date": "2024-02-20", "close": 25.34, "volume": 3620101.0}, {"date": "2024-02-21", "close": 25.22, "volume": 3660163.0}, {"date": "2024-02-22", "close": 25.23, "volume": 3591998.0}, {"date": "2024-02-23", "close": 25.11, "volume": 4213316.0}, {"date": "2024-02-26", "close": 24.57, "volume": 4411948.0}, {"date": "2024-02-27", "close": 24.74, "volume": 3743614.0}, {"date": "2024-02-28", "close": 24.43, "volume": 3819310.0}, {"date": "2024-02-29", "close": 24.83, "volume": 17939870.0}, {"date": "2024-03-01", "close": 24.5, "volume": 6673895.0}, {"date": "2024-03-04", "close": 24.05, "volume": 4408385.0}, {"date": "2024-03-05", "close": 24.6, "volume": 3905477.0}, {"date": "2024-03-06", "close": 23.78, "volume": 8679325.0}, {"date": "2024-03-07", "close": 24.3, "volume": 6345439.0}, {"date": "2024-03-08", "close": 24.49, "volume": 3123412.0}, {"date": "2024-03-11", "close": 24.67, "volume": 2812724.0}, {"date": "2024-03-12", "close": 25.02, "volume": 3443251.0}, {"date": "2024-03-13", "close": 24.93, "volume": 5389015.0}, {"date": "2024-03-14", "close": 25.5, "volume": 6800032.0}, {"date": "2024-03-15", "close": 25.41, "volume": 9479486.0}, {"date": "2024-03-18", "close": 25.79, "volume": 5327592.0}, {"date": "2024-03-19", "close": 25.87, "volume": 4278936.0}, {"date": "2024-03-20", "close": 27.23, "volume": 8351854.0}, {"date": "2024-03-21", "close": 27.53, "volume": 5601585.0}, {"date": "2024-03-22", "close": 27.54, "volume": 3693230.0}, {"date": "2024-03-25", "close": 28.39, "volume": 5639049.0}, {"date": "2024-03-26", "close": 28.15, "volume": 5243862.0}, {"date": "2024-03-27", "close": 28.15, "volume": 6791022.0}, {"date": "2024-03-28", "close": 28.73, "volume": 4342865.0}, {"date": "2024-04-01", "close": 28.31, "volume": 4844223.0}, {"date": "2024-04-02", "close": 28.33, "volume": 5220920.0}, {"date": "2024-04-03", "close": 28.95, "volume": 4668740.0}, {"date": "2024-04-04", "close": 28.1, "volume": 3473697.0}, {"date": "2024-04-05", "close": 28.68, "volume": 4259080.0}, {"date": "2024-04-08", "close": 28.31, "volume": 3325579.0}, {"date": "2024-04-09", "close": 27.21, "volume": 4950153.0}, {"date": "2024-04-10", "close": 27.36, "volume": 5858538.0}, {"date": "2024-04-11", "close": 27.29, "volume": 3378082.0}, {"date": "2024-04-12", "close": 26.78, "volume": 2849234.0}, {"date": "2024-04-15", "close": 26.66, "volume": 2205796.0}, {"date": "2024-04-16", "close": 26.81, "volume": 3541576.0}, {"date": "2024-04-17", "close": 26.37, "volume": 3379140.0}, {"date": "2024-04-18", "close": 26.55, "volume": 2120045.0}, {"date": "2024-04-19", "close": 26.98, "volume": 3278853.0}, {"date": "2024-04-22", "close": 27.08, "volume": 3967911.0}, {"date": "2024-04-23", "close": 27.33, "volume": 3392223.0}, {"date": "2024-04-24", "close": 27.16, "volume": 3346108.0}, {"date": "2024-04-25", "close": 26.68, "volume": 3769310.0}, {"date": "2024-04-26", "close": 26.75, "volume": 2412243.0}, {"date": "2024-04-29", "close": 26.9, "volume": 5097146.0}, {"date": "2024-04-30", "close": 26.56, "volume": 2671384.0}, {"date": "2024-05-01", "close": 26.76, "volume": 3606718.0}, {"date": "2024-05-02", "close": 28.12, "volume": 10181790.0}, {"date": "2024-05-03", "close": 28.68, "volume": 6093955.0}, {"date": "2024-05-06", "close": 29.22, "volume": 3726714.0}, {"date": "2024-05-07", "close": 30.04, "volume": 3428014.0}, {"date": "2024-05-08", "close": 30.82, "volume": 4937283.0}, {"date": "2024-05-09", "close": 30.25, "volume": 3517762.0}, {"date": "2024-05-10", "close": 29.55, "volume": 3408425.0}, {"date": "2024-05-13", "close": 29.01, "volume": 2667396.0}, {"date": "2024-05-14", "close": 29.94, "volume": 3086388.0}, {"date": "2024-05-15", "close": 30.16, "volume": 2635453.0}, {"date": "2024-05-16", "close": 32.51, "volume": 22854650.0}, {"date": "2024-05-17", "close": 31.3, "volume": 10012830.0}, {"date": "2024-05-20", "close": 30.73, "volume": 3466185.0}, {"date": "2024-05-21", "close": 31.01, "volume": 3726507.0}, {"date": "2024-05-22", "close": 31.1, "volume": 2420221.0}, {"date": "2024-05-23", "close": 30.34, "volume": 3647304.0}, {"date": "2024-05-24", "close": 30.62, "volume": 2994948.0}, {"date": "2024-05-28", "close": 29.86, "volume": 3847586.0}, {"date": "2024-05-29", "close": 29.47, "volume": 3096718.0}, {"date": "2024-05-30", "close": 29.64, "volume": 4326360.0}, {"date": "2024-05-31", "close": 29.17, "volume": 16939560.0}, {"date": "2024-06-03", "close": 29.42, "volume": 7876541.0}, {"date": "2024-06-04", "close": 28.86, "volume": 7540624.0}, {"date": "2024-06-05", "close": 29.54, "volume": 6145285.0}, {"date": "2024-06-06", "close": 28.92, "volume": 3614730.0}, {"date": "2024-06-07", "close": 28.9, "volume": 2100450.0}, {"date": "2024-06-10", "close": 29.29, "volume": 3270952.0}, {"date": "2024-06-11", "close": 28.91, "volume": 6957826.0}, {"date": "2024-06-12", "close": 29.04, "volume": 3241057.0}, {"date": "2024-06-13", "close": 29.01, "volume": 2969492.0}, {"date": "2024-06-14", "close": 28.35, "volume": 6419409.0}, {"date": "2024-06-17", "close": 28.8, "volume": 2841549.0}, {"date": "2024-06-18", "close": 29.16, "volume": 3336924.0}, {"date": "2024-06-20", "close": 29.7, "volume": 3449622.0}, {"date": "2024-06-21", "close": 29.66, "volume": 5470588.0}, {"date": "2024-06-24", "close": 29.55, "volume": 3010944.0}, {"date": "2024-06-25", "close": 29.33, "volume": 2525536.0}, {"date": "2024-06-26", "close": 29.12, "volume": 3437180.0}, {"date": "2024-06-27", "close": 29.11, "volume": 3101183.0}, {"date": "2024-06-28", "close": 29.12, "volume": 5623767.0}, {"date": "2024-07-01", "close": 29.12, "volume": 3009261.0}, {"date": "2024-07-02", "close": 29.59, "volume": 2293265.0}, {"date": "2024-07-03", "close": 29.35, "volume": 1770941.0}, {"date": "2024-07-05", "close": 28.75, "volume": 3757258.0}, {"date": "2024-07-08", "close": 29.03, "volume": 2843061.0}, {"date": "2024-07-09", "close": 29.49, "volume": 2294005.0}, {"date": "2024-07-10", "close": 29.95, "volume": 3606948.0}, {"date": "2024-07-11", "close": 29.94, "volume": 1994112.0}, {"date": "2024-07-12", "close": 29.44, "volume": 3064918.0}, {"date": "2024-07-15", "close": 29.9, "volume": 4081095.0}, {"date": "2024-07-16", "close": 30.12, "volume": 2768159.0}, {"date": "2024-07-17", "close": 29.56, "volume": 4297480.0}, {"date": "2024-07-18", "close": 29.67, "volume": 2750880.0}, {"date": "2024-07-19", "close": 29.27, "volume": 2016696.0}, {"date": "2024-07-22", "close": 29.67, "volume": 1965205.0}, {"date": "2024-07-23", "close": 29.66, "volume": 1772303.0}, {"date": "2024-07-24", "close": 29.0, "volume": 2698339.0}, {"date": "2024-07-25", "close": 29.29, "volume": 2274214.0}, {"date": "2024-07-26", "close": 29.8, "volume": 2003798.0}, {"date": "2024-07-29", "close": 29.73, "volume": 2581874.0}, {"date": "2024-07-30", "close": 29.75, "volume": 3266770.0}, {"date": "2024-07-31", "close": 29.55, "volume": 3677359.0}, {"date": "2024-08-01", "close": 27.71, "volume": 7399552.0}, {"date": "2024-08-02", "close": 26.21, "volume": 4750902.0}, {"date": "2024-08-05", "close": 24.9, "volume": 5903481.0}, {"date": "2024-08-06", "close": 25.13, "volume": 2762254.0}, {"date": "2024-08-07", "close": 25.02, "volume": 3720659.0}, {"date": "2024-08-08", "close": 25.9, "volume": 2345644.0}, {"date": "2024-08-09", "close": 26.26, "volume": 2507946.0}, {"date": "2024-08-12", "close": 26.25, "volume": 3020432.0}, {"date": "2024-08-13", "close": 26.82, "volume": 1788338.0}, {"date": "2024-08-14", "close": 27.01, "volume": 2072997.0}, {"date": "2024-08-15", "close": 27.92, "volume": 2330165.0}, {"date": "2024-08-16", "close": 28.3, "volume": 2055329.0}, {"date": "2024-08-19", "close": 28.37, "volume": 1453047.0}, {"date": "2024-08-20", "close": 27.77, "volume": 1817433.0}, {"date": "2024-08-21", "close": 28.12, "volume": 2536316.0}, {"date": "2024-08-22", "close": 28.33, "volume": 2511473.0}, {"date": "2024-08-23", "close": 28.73, "volume": 2893618.0}, {"date": "2024-08-26", "close": 28.66, "volume": 2238662.0}, {"date": "2024-08-27", "close": 28.87, "volume": 2099996.0}, {"date": "2024-08-28", "close": 28.89, "volume": 2801419.0}, {"date": "2024-08-29", "close": 28.89, "volume": 2151150.0}, {"date": "2024-08-30", "close": 29.56, "volume": 4099243.0}, {"date": "2024-09-03", "close": 28.82, "volume": 2794612.0}, {"date": "2024-09-04", "close": 28.48, "volume": 3398781.0}, {"date": "2024-09-05", "close": 27.63, "volume": 4818786.0}, {"date": "2024-09-06", "close": 26.81, "volume": 5105235.0}, {"date": "2024-09-09", "close": 27.01, "volume": 5794810.0}, {"date": "2024-09-10", "close": 26.61, "volume": 3983535.0}, {"date": "2024-09-11", "close": 26.81, "volume": 3097955.0}, {"date": "2024-09-12", "close": 27.51, "volume": 2493494.0}, {"date": "2024-09-13", "close": 27.41, "volume": 2791220.0}, {"date": "2024-09-16", "close": 27.18, "volume": 1810263.0}, {"date": "2024-09-17", "close": 26.95, "volume": 4953978.0}, {"date": "2024-09-18", "close": 27.02, "volume": 4187704.0}, {"date": "2024-09-19", "close": 27.98, "volume": 2810668.0}, {"date": "2024-09-20", "close": 27.88, "volume": 3406275.0}, {"date": "2024-09-23", "close": 28.59, "volume": 5730555.0}, {"date": "2024-09-24", "close": 28.8, "volume": 4811839.0}, {"date": "2024-09-25", "close": 28.37, "volume": 3581660.0}, {"date": "2024-09-26", "close": 28.95, "volume": 2335674.0}, {"date": "2024-09-27", "close": 28.9, "volume": 2721767.0}, {"date": "2024-09-30", "close": 29.16, "volume": 2584707.0}, {"date": "2024-10-01", "close": 28.6, "volume": 2973951.0}, {"date": "2024-10-02", "close": 28.28, "volume": 3101623.0}, {"date": "2024-10-03", "close": 28.62, "volume": 4128034.0}, {"date": "2024-10-04", "close": 29.97, "volume": 2609118.0}, {"date": "2024-10-07", "close": 29.84, "volume": 2954536.0}, {"date": "2024-10-08", "close": 29.49, "volume": 3659592.0}, {"date": "2024-10-09", "close": 29.8, "volume": 2997122.0}, {"date": "2024-10-10", "close": 29.97, "volume": 2398460.0}, {"date": "2024-10-11", "close": 30.33, "volume": 2959782.0}, {"date": "2024-10-14", "close": 30.64, "volume": 2178357.0}, {"date": "2024-10-15", "close": 30.56, "volume": 2073539.0}, {"date": "2024-10-16", "close": 31.07, "volume": 1923521.0}, {"date": "2024-10-17", "close": 31.72, "volume": 3435233.0}, {"date": "2024-10-18", "close": 31.71, "volume": 2148623.0}, {"date": "2024-10-21", "close": 31.47, "volume": 1909135.0}, {"date": "2024-10-22", "close": 31.25, "volume": 2748471.0}, {"date": "2024-10-23", "close": 31.45, "volume": 2930439.0}, {"date": "2024-10-24", "close": 31.88, "volume": 2352526.0}, {"date": "2024-10-25", "close": 31.55, "volume": 2362945.0}, {"date": "2024-10-28", "close": 32.03, "volume": 2038900.0}, {"date": "2024-10-29", "close": 32.0, "volume": 2709132.0}, {"date": "2024-10-30", "close": 32.08, "volume": 1935749.0}, {"date": "2024-10-31", "close": 31.77, "volume": 2745196.0}, {"date": "2024-11-01", "close": 31.62, "volume": 2148398.0}, {"date": "2024-11-04", "close": 31.55, "volume": 2569600.0}, {"date": "2024-11-05", "close": 30.0, "volume": 6012041.0}, {"date": "2024-11-06", "close": 33.37, "volume": 6722338.0}, {"date": "2024-11-07", "close": 31.85, "volume": 3879913.0}, {"date": "2024-11-08", "close": 30.82, "volume": 14126320.0}, {"date": "2024-11-11", "close": 30.97, "volume": 10497460.0}, {"date": "2024-11-12", "close": 30.68, "volume": 4800376.0}, {"date": "2024-11-13", "close": 30.76, "volume": 5867887.0}, {"date": "2024-11-14", "close": 30.53, "volume": 3597355.0}, {"date": "2024-11-15", "close": 30.48, "volume": 3992722.0}, {"date": "2024-11-18", "close": 30.8, "volume": 4385025.0}, {"date": "2024-11-19", "close": 30.43, "volume": 3783020.0}, {"date": "2024-11-20", "close": 30.64, "volume": 4110407.0}, {"date": "2024-11-21", "close": 31.47, "volume": 6451924.0}, {"date": "2024-11-22", "close": 31.75, "volume": 5509018.0}, {"date": "2024-11-25", "close": 31.86, "volume": 5732887.0}, {"date": "2024-11-26", "close": 32.05, "volume": 3502549.0}, {"date": "2024-11-27", "close": 32.41, "volume": 2745300.0}, {"date": "2024-11-29", "close": 32.37, "volume": 1218343.0}, {"date": "2024-12-02", "close": 31.95, "volume": 2748158.0}, {"date": "2024-12-03", "close": 32.3, "volume": 4008891.0}, {"date": "2024-12-04", "close": 32.44, "volume": 3182865.0}, {"date": "2024-12-05", "close": 32.48, "volume": 3448052.0}, {"date": "2024-12-06", "close": 31.95, "volume": 4044716.0}, {"date": "2024-12-09", "close": 31.27, "volume": 3464761.0}, {"date": "2024-12-10", "close": 30.24, "volume": 3675888.0}, {"date": "2024-12-11", "close": 30.4, "volume": 6193671.0}, {"date": "2024-12-12", "close": 30.35, "volume": 3214860.0}, {"date": "2024-12-13", "close": 30.69, "volume": 2535801.0}, {"date": "2024-12-16", "close": 30.66, "volume": 2761657.0}, {"date": "2024-12-17", "close": 29.99, "volume": 2706153.0}, {"date": "2024-12-18", "close": 28.79, "volume": 3866529.0}, {"date": "2024-12-19", "close": 29.09, "volume": 3616851.0}, {"date": "2024-12-20", "close": 29.66, "volume": 5508247.0}, {"date": "2024-12-23", "close": 29.77, "volume": 2923807.0}, {"date": "2024-12-24", "close": 30.05, "volume": 1036186.0}, {"date": "2024-12-26", "close": 30.24, "volume": 1190279.0}, {"date": "2024-12-27", "close": 30.02, "volume": 1565198.0}, {"date": "2024-12-30", "close": 29.98, "volume": 2013622.0}, {"date": "2024-12-31", "close": 29.93, "volume": 1800186.0}, {"date": "2025-01-02", "close": 30.36, "volume": 1923124.0}, {"date": "2025-01-03", "close": 30.81, "volume": 1956405.0}, {"date": "2025-01-06", "close": 31.09, "volume": 4181055.0}, {"date": "2025-01-07", "close": 31.28, "volume": 2289642.0}, {"date": "2025-01-08", "close": 31.35, "volume": 2642399.0}, {"date": "2025-01-10", "close": 30.06, "volume": 3349565.0}, {"date": "2025-01-13", "close": 29.61, "volume": 4186382.0}, {"date": "2025-01-14", "close": 29.84, "volume": 3310758.0}, {"date": "2025-01-15", "close": 30.69, "volume": 4123960.0}, {"date": "2025-01-16", "close": 31.7, "volume": 4976117.0}, {"date": "2025-01-17", "close": 31.95, "volume": 6054235.0}, {"date": "2025-01-21", "close": 32.43, "volume": 3675142.0}, {"date": "2025-01-22", "close": 32.27, "volume": 2159055.0}, {"date": "2025-01-23", "close": 32.64, "volume": 2508722.0}, {"date": "2025-01-24", "close": 33.26, "volume": 2862115.0}, {"date": "2025-01-27", "close": 32.89, "volume": 3319364.0}, {"date": "2025-01-28", "close": 32.8, "volume": 2702394.0}, {"date": "2025-01-29", "close": 34.13, "volume": 3980744.0}, {"date": "2025-01-30", "close": 34.11, "volume": 2220520.0}, {"date": "2025-01-31", "close": 33.76, "volume": 2420940.0}, {"date": "2025-02-03", "close": 32.74, "volume": 2482113.0}, {"date": "2025-02-04", "close": 32.81, "volume": 2958197.0}, {"date": "2025-02-05", "close": 33.23, "volume": 2048959.0}, {"date": "2025-02-06", "close": 33.22, "volume": 2869712.0}, {"date": "2025-02-07", "close": 33.45, "volume": 2815967.0}, {"date": "2025-02-10", "close": 33.11, "volume": 2315866.0}, {"date": "2025-02-11", "close": 33.15, "volume": 4596397.0}, {"date": "2025-02-12", "close": 32.76, "volume": 3619775.0}, {"date": "2025-02-13", "close": 32.02, "volume": 6059939.0}, {"date": "2025-02-14", "close": 33.18, "volume": 4354899.0}, {"date": "2025-02-18", "close": 33.85, "volume": 2970011.0}, {"date": "2025-02-19", "close": 33.55, "volume": 2252486.0}, {"date": "2025-02-20", "close": 33.49, "volume": 2660037.0}, {"date": "2025-02-21", "close": 32.7, "volume": 2508700.0}, {"date": "2025-02-24", "close": 32.64, "volume": 1924041.0}, {"date": "2025-02-25", "close": 32.52, "volume": 2060839.0}, {"date": "2025-02-26", "close": 32.92, "volume": 1322466.0}, {"date": "2025-02-27", "close": 33.32, "volume": 2227185.0}, {"date": "2025-02-28", "close": 34.68, "volume": 3847479.0}, {"date": "2025-03-03", "close": 34.2, "volume": 2133086.0}, {"date": "2025-03-04", "close": 32.06, "volume": 3728707.0}, {"date": "2025-03-05", "close": 33.22, "volume": 2719626.0}, {"date": "2025-03-06", "close": 32.07, "volume": 2812233.0}, {"date": "2025-03-07", "close": 32.04, "volume": 3439556.0}, {"date": "2025-03-10", "close": 30.5, "volume": 3000646.0}, {"date": "2025-03-11", "close": 31.2, "volume": 2535592.0}, {"date": "2025-03-12", "close": 31.72, "volume": 3068535.0}, {"date": "2025-03-13", "close": 30.55, "volume": 2516529.0}, {"date": "2025-03-14", "close": 31.79, "volume": 1836125.0}, {"date": "2025-03-17", "close": 32.59, "volume": 3500622.0}, {"date": "2025-03-18", "close": 32.17, "volume": 2433466.0}, {"date": "2025-03-19", "close": 32.55, "volume": 2033652.0}, {"date": "2025-03-20", "close": 32.48, "volume": 2371484.0}, {"date": "2025-03-21", "close": 32.4, "volume": 9304478.0}, {"date": "2025-03-24", "close": 33.03, "volume": 2410531.0}, {"date": "2025-03-25", "close": 33.24, "volume": 1704646.0}, {"date": "2025-03-26", "close": 32.79, "volume": 1775255.0}, {"date": "2025-03-27", "close": 32.23, "volume": 2085622.0}, {"date": "2025-03-28", "close": 31.36, "volume": 1697825.0}, {"date": "2025-03-31", "close": 31.57, "volume": 1963982.0}, {"date": "2025-04-01", "close": 31.59, "volume": 2158725.0}, {"date": "2025-04-02", "close": 31.9, "volume": 4202567.0}, {"date": "2025-04-03", "close": 28.63, "volume": 3010895.0}, {"date": "2025-04-04", "close": 25.71, "volume": 4989743.0}, {"date": "2025-04-07", "close": 25.49, "volume": 5018769.0}, {"date": "2025-04-08", "close": 25.41, "volume": 5077128.0}, {"date": "2025-04-09", "close": 28.86, "volume": 6157793.0}, {"date": "2025-04-10", "close": 26.66, "volume": 3564358.0}, {"date": "2025-04-11", "close": 26.69, "volume": 5995210.0}, {"date": "2025-04-14", "close": 27.34, "volume": 4483520.0}, {"date": "2025-04-15", "close": 27.81, "volume": 2776276.0}, {"date": "2025-04-16", "close": 27.29, "volume": 2151553.0}, {"date": "2025-04-17", "close": 27.7, "volume": 2840221.0}, {"date": "2025-04-21", "close": 26.99, "volume": 2105919.0}, {"date": "2025-04-22", "close": 28.25, "volume": 2105635.0}, {"date": "2025-04-23", "close": 29.04, "volume": 3196765.0}, {"date": "2025-04-24", "close": 29.48, "volume": 3388691.0}, {"date": "2025-04-25", "close": 29.51, "volume": 2653029.0}, {"date": "2025-04-28", "close": 29.9, "volume": 2000513.0}, {"date": "2025-04-29", "close": 30.35, "volume": 2413587.0}, {"date": "2025-04-30", "close": 29.63, "volume": 3244342.0}, {"date": "2025-05-01", "close": 29.95, "volume": 1943535.0}, {"date": "2025-05-02", "close": 30.66, "volume": 2298443.0}, {"date": "2025-05-05", "close": 30.56, "volume": 2722205.0}, {"date": "2025-05-06", "close": 31.29, "volume": 4547417.0}, {"date": "2025-05-07", "close": 31.36, "volume": 4576274.0}, {"date": "2025-05-08", "close": 31.3, "volume": 2606696.0}, {"date": "2025-05-09", "close": 31.14, "volume": 1491895.0}, {"date": "2025-05-12", "close": 32.56, "volume": 2007251.0}, {"date": "2025-05-13", "close": 32.79, "volume": 2443847.0}, {"date": "2025-05-14", "close": 32.42, "volume": 10035270.0}, {"date": "2025-05-15", "close": 32.3, "volume": 3403446.0}, {"date": "2025-05-16", "close": 32.78, "volume": 3036934.0}, {"date": "2025-05-19", "close": 32.89, "volume": 2668587.0}, {"date": "2025-05-20", "close": 32.92, "volume": 3478392.0}, {"date": "2025-05-21", "close": 31.71, "volume": 4387071.0}, {"date": "2025-05-22", "close": 31.65, "volume": 2889545.0}, {"date": "2025-05-23", "close": 31.75, "volume": 2922961.0}, {"date": "2025-05-27", "close": 32.55, "volume": 2719978.0}, {"date": "2025-05-28", "close": 32.33, "volume": 2626184.0}, {"date": "2025-05-29", "close": 32.67, "volume": 4029957.0}, {"date": "2025-05-30", "close": 32.61, "volume": 4302964.0}, {"date": "2025-06-02", "close": 32.62, "volume": 2250519.0}, {"date": "2025-06-03", "close": 32.95, "volume": 1886217.0}, {"date": "2025-06-04", "close": 32.55, "volume": 3263726.0}, {"date": "2025-06-05", "close": 32.74, "volume": 2151961.0}, {"date": "2025-06-06", "close": 33.3, "volume": 1764245.0}, {"date": "2025-06-09", "close": 33.26, "volume": 2061944.0}, {"date": "2025-06-10", "close": 33.13, "volume": 2047629.0}, {"date": "2025-06-11", "close": 32.63, "volume": 3461435.0}, {"date": "2025-06-12", "close": 33.03, "volume": 2081498.0}, {"date": "2025-06-13", "close": 32.05, "volume": 2637849.0}, {"date": "2025-06-16", "close": 32.34, "volume": 2218029.0}, {"date": "2025-06-17", "close": 32.02, "volume": 2861613.0}, {"date": "2025-06-18", "close": 32.58, "volume": 3648705.0}, {"date": "2025-06-20", "close": 32.63, "volume": 7669076.0}, {"date": "2025-06-23", "close": 32.77, "volume": 2842629.0}, {"date": "2025-06-24", "close": 33.25, "volume": 2267928.0}, {"date": "2025-06-25", "close": 33.07, "volume": 1829309.0}, {"date": "2025-06-26", "close": 35.0, "volume": 7204526.0}, {"date": "2025-06-27", "close": 35.83, "volume": 8870955.0}, {"date": "2025-06-30", "close": 35.5, "volume": 3438900.0}, {"date": "2025-07-01", "close": 35.3, "volume": 2304664.0}, {"date": "2025-07-02", "close": 35.35, "volume": 2656595.0}, {"date": "2025-07-03", "close": 35.78, "volume": 2092831.0}, {"date": "2025-07-07", "close": 35.09, "volume": 3069678.0}, {"date": "2025-07-08", "close": 35.17, "volume": 3573756.0}, {"date": "2025-07-09", "close": 34.23, "volume": 2446771.0}, {"date": "2025-07-10", "close": 34.56, "volume": 2022178.0}, {"date": "2025-07-11", "close": 34.5, "volume": 2196325.0}, {"date": "2025-07-14", "close": 34.97, "volume": 2301241.0}, {"date": "2025-07-15", "close": 34.33, "volume": 2710630.0}, {"date": "2025-07-16", "close": 34.75, "volume": 2551189.0}, {"date": "2025-07-17", "close": 35.3, "volume": 2336161.0}, {"date": "2025-07-18", "close": 35.26, "volume": 1570110.0}, {"date": "2025-07-21", "close": 34.56, "volume": 2549673.0}, {"date": "2025-07-22", "close": 34.96, "volume": 1900057.0}, {"date": "2025-07-23", "close": 35.38, "volume": 1470224.0}, {"date": "2025-07-24", "close": 35.01, "volume": 1703514.0}, {"date": "2025-07-25", "close": 35.63, "volume": 1824420.0}, {"date": "2025-07-28", "close": 35.88, "volume": 2542118.0}, {"date": "2025-07-29", "close": 35.94, "volume": 2247452.0}, {"date": "2025-07-30", "close": 35.15, "volume": 2563462.0}, {"date": "2025-07-31", "close": 35.56, "volume": 2047110.0}, {"date": "2025-08-01", "close": 34.48, "volume": 3383932.0}, {"date": "2025-08-04", "close": 34.79, "volume": 3887629.0}, {"date": "2025-08-05", "close": 34.3, "volume": 4905045.0}, {"date": "2025-08-06", "close": 34.23, "volume": 2994310.0}, {"date": "2025-08-07", "close": 33.2, "volume": 21922760.0}, {"date": "2025-08-08", "close": 33.3, "volume": 7463067.0}, {"date": "2025-08-11", "close": 33.34, "volume": 7512209.0}, {"date": "2025-08-12", "close": 34.25, "volume": 8438378.0}, {"date": "2025-08-13", "close": 34.12, "volume": 6417164.0}, {"date": "2025-08-14", "close": 34.24, "volume": 4563356.0}, {"date": "2025-08-15", "close": 33.79, "volume": 2900533.0}, {"date": "2025-08-18", "close": 34.11, "volume": 2838653.0}, {"date": "2025-08-19", "close": 34.13, "volume": 3829469.0}, {"date": "2025-08-20", "close": 34.2, "volume": 3710400.0}, {"date": "2025-08-21", "close": 34.11, "volume": 2812448.0}, {"date": "2025-08-22", "close": 34.97, "volume": 2729442.0}, {"date": "2025-08-25", "close": 34.63, "volume": 1684158.0}, {"date": "2025-08-26", "close": 34.98, "volume": 2000644.0}, {"date": "2025-08-27", "close": 34.97, "volume": 2010809.0}, {"date": "2025-08-28", "close": 34.89, "volume": 1630186.0}, {"date": "2025-08-29", "close": 34.77, "volume": 1565216.0}, {"date": "2025-09-02", "close": 34.45, "volume": 3702070.0}, {"date": "2025-09-03", "close": 34.34, "volume": 1636552.0}, {"date": "2025-09-04", "close": 33.62, "volume": 4211277.0}, {"date": "2025-09-05", "close": 33.68, "volume": 6887000.0}, {"date": "2025-09-08", "close": 33.61, "volume": 2372379.0}, {"date": "2025-09-09", "close": 33.39, "volume": 2198885.0}, {"date": "2025-09-10", "close": 33.19, "volume": 2213622.0}, {"date": "2025-09-11", "close": 33.88, "volume": 1968121.0}, {"date": "2025-09-12", "close": 33.35, "volume": 4130132.0}, {"date": "2025-09-15", "close": 32.5, "volume": 5071866.0}, {"date": "2025-09-16", "close": 31.36, "volume": 5031005.0}, {"date": "2025-09-17", "close": 31.63, "volume": 3565637.0}, {"date": "2025-09-18", "close": 32.53, "volume": 3698734.0}, {"date": "2025-09-19", "close": 32.74, "volume": 7185561.0}, {"date": "2025-09-22", "close": 33.42, "volume": 3566393.0}, {"date": "2025-09-23", "close": 33.3, "volume": 4106799.0}, {"date": "2025-09-24", "close": 32.8, "volume": 2034716.0}, {"date": "2025-09-25", "close": 32.61, "volume": 2471196.0}, {"date": "2025-09-26", "close": 33.14, "volume": 2070644.0}, {"date": "2025-09-29", "close": 33.05, "volume": 3127253.0}, {"date": "2025-09-30", "close": 32.05, "volume": 3901701.0}, {"date": "2025-10-01", "close": 32.25, "volume": 4638214.0}, {"date": "2025-10-02", "close": 32.55, "volume": 2576684.0}, {"date": "2025-10-03", "close": 32.7, "volume": 2162660.0}, {"date": "2025-10-06", "close": 32.2, "volume": 2799518.0}, {"date": "2025-10-07", "close": 32.42, "volume": 3416413.0}, {"date": "2025-10-08", "close": 32.06, "volume": 3038118.0}, {"date": "2025-10-09", "close": 32.18, "volume": 4877516.0}, {"date": "2025-10-10", "close": 31.26, "volume": 3834283.0}, {"date": "2025-10-13", "close": 31.56, "volume": 2584387.0}, {"date": "2025-10-14", "close": 32.6, "volume": 4410109.0}, {"date": "2025-10-15", "close": 32.16, "volume": 2796609.0}, {"date": "2025-10-16", "close": 30.63, "volume": 3568098.0}, {"date": "2025-10-17", "close": 30.99, "volume": 3353294.0}, {"date": "2025-10-20", "close": 31.76, "volume": 2512558.0}, {"date": "2025-10-21", "close": 32.18, "volume": 2654785.0}, {"date": "2025-10-22", "close": 32.0, "volume": 3209146.0}, {"date": "2025-10-23", "close": 31.86, "volume": 2846733.0}, {"date": "2025-10-24", "close": 32.26, "volume": 2335518.0}, {"date": "2025-10-27", "close": 32.14, "volume": 2441043.0}, {"date": "2025-10-28", "close": 31.77, "volume": 2228628.0}, {"date": "2025-10-29", "close": 31.83, "volume": 2566239.0}, {"date": "2025-10-30", "close": 31.75, "volume": 2450352.0}, {"date": "2025-10-31", "close": 32.56, "volume": 3966012.0}, {"date": "2025-11-03", "close": 30.95, "volume": 10961110.0}, {"date": "2025-11-04", "close": 31.26, "volume": 6333781.0}, {"date": "2025-11-05", "close": 30.29, "volume": 17600840.0}, {"date": "2025-11-06", "close": 29.91, "volume": 9916948.0}, {"date": "2025-11-07", "close": 29.95, "volume": 6958012.0}, {"date": "2025-11-10", "close": 30.16, "volume": 4401450.0}, {"date": "2025-11-11", "close": 30.03, "volume": 5854946.0}, {"date": "2025-11-12", "close": 30.38, "volume": 7927287.0}, {"date": "2025-11-13", "close": 29.13, "volume": 8886540.0}, {"date": "2025-11-14", "close": 29.12, "volume": 6536909.0}, {"date": "2025-11-17", "close": 27.83, "volume": 11963510.0}, {"date": "2025-11-18", "close": 27.61, "volume": 6861136.0}, {"date": "2025-11-19", "close": 27.9, "volume": 12757160.0}, {"date": "2025-11-20", "close": 27.76, "volume": 8519970.0}, {"date": "2025-11-21", "close": 28.19, "volume": 5186153.0}, {"date": "2025-11-24", "close": 28.51, "volume": 7641762.0}, {"date": "2025-11-25", "close": 29.58, "volume": 5866062.0}, {"date": "2025-11-26", "close": 30.03, "volume": 5316154.0}, {"date": "2025-11-28", "close": 30.02, "volume": 1708399.0}, {"date": "2025-12-01", "close": 29.75, "volume": 5453346.0}, {"date": "2025-12-02", "close": 29.0, "volume": 5506268.0}, {"date": "2025-12-03", "close": 29.56, "volume": 5071154.0}, {"date": "2025-12-04", "close": 30.26, "volume": 4826302.0}, {"date": "2025-12-05", "close": 30.37, "volume": 7280909.0}, {"date": "2025-12-08", "close": 29.81, "volume": 9152487.0}, {"date": "2025-12-09", "close": 30.69, "volume": 6536184.0}, {"date": "2025-12-10", "close": 31.3, "volume": 4560103.0}, {"date": "2025-12-11", "close": 31.66, "volume": 3353798.0}, {"date": "2025-12-12", "close": 31.54, "volume": 3967923.0}, {"date": "2025-12-15", "close": 32.17, "volume": 13253260.0}, {"date": "2025-12-16", "close": 32.01, "volume": 39081050.0}, {"date": "2025-12-17", "close": 30.52, "volume": 12290570.0}, {"date": "2025-12-18", "close": 30.6, "volume": 7219436.0}, {"date": "2025-12-19", "close": 30.72, "volume": 10655370.0}, {"date": "2025-12-22", "close": 30.79, "volume": 2272414.0}, {"date": "2025-12-23", "close": 30.59, "volume": 2135944.0}, {"date": "2025-12-24", "close": 30.66, "volume": 897792.0}, {"date": "2025-12-26", "close": 30.59, "volume": 1516946.0}, {"date": "2025-12-29", "close": 30.44, "volume": 2263544.0}, {"date": "2025-12-30", "close": 30.28, "volume": 2772469.0}, {"date": "2025-12-31", "close": 30.17, "volume": 3787803.0}, {"date": "2026-01-02", "close": 30.37, "volume": 3384340.0}, {"date": "2026-01-05", "close": 31.05, "volume": 4248614.0}, {"date": "2026-01-06", "close": 31.03, "volume": 4350427.0}, {"date": "2026-01-07", "close": 30.13, "volume": 3393265.0}, {"date": "2026-01-08", "close": 30.77, "volume": 3783798.0}, {"date": "2026-01-09", "close": 31.08, "volume": 3360906.0}, {"date": "2026-01-12", "close": 30.51, "volume": 4489094.0}, {"date": "2026-01-13", "close": 30.03, "volume": 5398813.0}, {"date": "2026-01-14", "close": 30.52, "volume": 4567650.0}, {"date": "2026-01-15", "close": 30.45, "volume": 4121596.0}, {"date": "2026-01-16", "close": 30.49, "volume": 4158888.0}, {"date": "2026-01-20", "close": 29.42, "volume": 4112945.0}, {"date": "2026-01-21", "close": 30.07, "volume": 4903383.0}, {"date": "2026-01-22", "close": 30.54, "volume": 3761647.0}, {"date": "2026-01-23", "close": 30.05, "volume": 4037960.0}, {"date": "2026-01-26", "close": 30.37, "volume": 3456757.0}, {"date": "2026-01-27", "close": 30.22, "volume": 3067061.0}, {"date": "2026-01-28", "close": 30.38, "volume": 2919297.0}, {"date": "2026-01-29", "close": 31.05, "volume": 3255133.0}, {"date": "2026-01-30", "close": 30.83, "volume": 3503027.0}, {"date": "2026-02-02", "close": 31.15, "volume": 3349842.0}, {"date": "2026-02-03", "close": 30.11, "volume": 4792170.0}, {"date": "2026-02-04", "close": 31.21, "volume": 5357798.0}, {"date": "2026-02-05", "close": 29.79, "volume": 5314848.0}, {"date": "2026-02-06", "close": 31.16, "volume": 5822896.0}, {"date": "2026-02-09", "close": 31.19, "volume": 5049726.0}, {"date": "2026-02-10", "close": 31.45, "volume": 5237716.0}, {"date": "2026-02-11", "close": 31.12, "volume": 6267677.0}, {"date": "2026-02-12", "close": 30.42, "volume": 3991515.0}, {"date": "2026-02-13", "close": 31.07, "volume": 5210898.0}, {"date": "2026-02-17", "close": 30.91, "volume": 2990997.0}, {"date": "2026-02-18", "close": 31.03, "volume": 2130967.0}, {"date": "2026-02-19", "close": 30.07, "volume": 4247591.0}, {"date": "2026-02-20", "close": 29.66, "volume": 3167586.0}, {"date": "2026-02-23", "close": 27.26, "volume": 5532946.0}, {"date": "2026-02-24", "close": 27.53, "volume": 3132117.0}, {"date": "2026-02-25", "close": 27.5, "volume": 2512727.0}, {"date": "2026-02-26", "close": 27.89, "volume": 2684673.0}, {"date": "2026-02-27", "close": 25.84, "volume": 4292962.0}, {"date": "2026-03-02", "close": 25.97, "volume": 3364924.0}, {"date": "2026-03-03", "close": 25.1, "volume": 3799326.0}, {"date": "2026-03-04", "close": 26.45, "volume": 5968487.0}, {"date": "2026-03-05", "close": 26.18, "volume": 4340042.0}, {"date": "2026-03-06", "close": 25.35, "volume": 2857750.0}, {"date": "2026-03-09", "close": 25.25, "volume": 4134113.0}, {"date": "2026-03-10", "close": 24.62, "volume": 2771734.0}, {"date": "2026-03-11", "close": 23.48, "volume": 3613123.0}, {"date": "2026-03-12", "close": 22.83, "volume": 4467843.0}, {"date": "2026-03-13", "close": 23.49, "volume": 6010192.0}, {"date": "2026-03-16", "close": 23.66, "volume": 3543734.0}, {"date": "2026-03-17", "close": 24.19, "volume": 3489480.0}, {"date": "2026-03-18", "close": 23.89, "volume": 4842395.0}, {"date": "2026-03-19", "close": 23.36, "volume": 3513232.0}, {"date": "2026-03-20", "close": 23.18, "volume": 7255539.0}, {"date": "2026-03-23", "close": 23.71, "volume": 4864755.0}, {"date": "2026-03-24", "close": 23.48, "volume": 3635987.0}, {"date": "2026-03-25", "close": 24.17, "volume": 3769583.0}, {"date": "2026-03-26", "close": 24.41, "volume": 12369400.0}, {"date": "2026-03-27", "close": 22.3, "volume": 7906118.0}, {"date": "2026-03-30", "close": 22.73, "volume": 6984852.0}, {"date": "2026-03-31", "close": 23.86, "volume": 7860861.0}, {"date": "2026-04-01", "close": 24.13, "volume": 4974554.0}, {"date": "2026-04-02", "close": 24.01, "volume": 4485546.0}, {"date": "2026-04-06", "close": 24.52, "volume": 3138349.0}, {"date": "2026-04-07", "close": 24.11, "volume": 4165253.0}, {"date": "2026-04-08", "close": 24.9, "volume": 5876482.0}, {"date": "2026-04-09", "close": 24.79, "volume": 5348580.0}, {"date": "2026-04-10", "close": 24.45, "volume": 5364009.0}, {"date": "2026-04-13", "close": 24.94, "volume": 3621664.0}, {"date": "2026-04-14", "close": 25.57, "volume": 3169141.0}, {"date": "2026-04-15", "close": 26.82, "volume": 5818292.0}, {"date": "2026-04-16", "close": 26.83, "volume": 6157609.0}, {"date": "2026-04-17", "close": 26.75, "volume": 3982565.0}, {"date": "2026-04-20", "close": 26.86, "volume": 3549465.0}, {"date": "2026-04-21", "close": 26.28, "volume": 6744736.0}, {"date": "2026-04-22", "close": 26.62, "volume": 4512585.0}, {"date": "2026-04-23", "close": 26.54, "volume": 3767695.0}, {"date": "2026-04-24", "close": 26.28, "volume": 3058407.0}, {"date": "2026-04-27", "close": 26.7, "volume": 7862423.0}, {"date": "2026-04-28", "close": 26.93, "volume": 6407169.0}, {"date": "2026-04-29", "close": 26.95, "volume": 13385470.0}, {"date": "2026-04-30", "close": 27.54, "volume": 10028330.0}, {"date": "2026-05-01", "close": 27.52, "volume": 7076801.0}, {"date": "2026-05-04", "close": 27.07, "volume": 10715860.0}, {"date": "2026-05-05", "close": 28.46, "volume": 12419400.0}, {"date": "2026-05-06", "close": 28.05, "volume": 25843940.0}, {"date": "2026-05-07", "close": 27.45, "volume": 11608060.0}, {"date": "2026-05-08", "close": 27.31, "volume": 6789811.0}, {"date": "2026-05-11", "close": 26.34, "volume": 6354507.0}, {"date": "2026-05-12", "close": 26.09, "volume": 7639732.0}, {"date": "2026-05-13", "close": 26.44, "volume": 6145303.0}, {"date": "2026-05-14", "close": 27.66, "volume": 8712653.0}, {"date": "2026-05-15", "close": 27.56, "volume": 6947327.0}, {"date": "2026-05-18", "close": 27.56, "volume": 4550263.0}, {"date": "2026-05-19", "close": 26.7, "volume": 5762028.0}, {"date": "2026-05-20", "close": 27.52, "volume": 5160686.0}, {"date": "2026-05-21", "close": 27.65, "volume": 4699564.0}, {"date": "2026-05-22", "close": 27.74, "volume": 5739976.0}, {"date": "2026-05-26", "close": 27.37, "volume": 4805577.0}, {"date": "2026-05-27", "close": 26.92, "volume": 3968583.0}, {"date": "2026-05-28", "close": 26.59, "volume": 4828000.0}, {"date": "2026-05-29", "close": 27.0, "volume": 7607289.0}, {"date": "2026-06-01", "close": 26.57, "volume": 4183892.0}, {"date": "2026-06-02", "close": 27.05, "volume": 6625444.0}, {"date": "2026-06-03", "close": 25.95, "volume": 4192532.0}, {"date": "2026-06-04", "close": 26.42, "volume": 3774898.0}, {"date": "2026-06-05", "close": 26.86, "volume": 3550505.0}, {"date": "2026-06-08", "close": 27.13, "volume": 4032685.0}, {"date": "2026-06-09", "close": 27.59, "volume": 6112115.0}, {"date": "2026-06-10", "close": 27.18, "volume": 9417973.0}, {"date": "2026-06-11", "close": 28.2, "volume": 6132353.0}, {"date": "2026-06-12", "close": 28.74, "volume": 7142203.0}, {"date": "2026-06-15", "close": 29.46, "volume": 8499425.0}, {"date": "2026-06-16", "close": 29.21, "volume": 4913772.0}, {"date": "2026-06-17", "close": 29.34, "volume": 5611199.0}, {"date": "2026-06-18", "close": 29.18, "volume": 7804964.0}, {"date": "2026-06-22", "close": 29.09, "volume": 3762724.0}, {"date": "2026-06-23", "close": 28.91, "volume": 3946187.0}, {"date": "2026-06-24", "close": 27.98, "volume": 5958456.0}, {"date": "2026-06-25", "close": 28.14, "volume": 4424653.0}, {"date": "2026-06-26", "close": 28.61, "volume": 6477088.0}, {"date": "2026-06-29", "close": 28.84, "volume": 3360696.0}, {"date": "2026-06-30", "close": 28.63, "volume": 3186630.0}, {"date": "2026-07-01", "close": 28.74, "volume": 4142878.0}, {"date": "2026-07-02", "close": 29.76, "volume": 3021256.0}, {"date": "2026-07-06", "close": 30.81, "volume": 3908077.0}, {"date": "2026-07-07", "close": 30.61, "volume": 3911116.0}, {"date": "2026-07-08", "close": 29.85, "volume": 3390255.0}, {"date": "2026-07-09", "close": 30.3, "volume": 2926298.0}, {"date": "2026-07-10", "close": 30.55, "volume": 2104932.0}, {"date": "2026-07-13", "close": 30.82, "volume": 3923128.0}, {"date": "2026-07-14", "close": 30.68, "volume": 5212199.0}, {"date": "2026-07-15", "close": 31.87, "volume": 7092891.0}, {"date": "2026-07-16", "close": 31.84, "volume": 4519085.0}, {"date": "2026-07-17", "close": 31.88, "volume": 3736884.0}, {"date": "2026-07-20", "close": 31.24, "volume": 3296896.0}, {"date": "2026-07-21", "close": 31.54, "volume": 3262144.0}, {"date": "2026-07-22", "close": 31.68, "volume": 2312216.0}, {"date": "2026-07-23", "close": 30.84, "volume": 2567558.0}, {"date": "2026-07-24", "close": 31.29, "volume": 3287767.0}, {"date": "2026-07-27", "close": 31.73, "volume": 3438931.0}, {"date": "2026-07-28", "close": 32.31, "volume": 5424175.0}, {"date": "2026-07-29", "close": 31.75, "volume": 4419817.0}, {"date": "2026-07-30", "close": 31.96, "volume": 3979514.0}, {"date": "2026-07-31", "close": 31.19, "volume": 5658554.0}, {"date": "2026-08-03", "close": 31.31, "volume": 4785717.0}, {"date": "2026-08-04", "close": 31.6, "volume": 5622586.0}, {"date": "2026-08-05", "close": 33.59, "volume": 8541333.0}, {"date": "2026-08-06", "close": 34.01, "volume": 4746431.0}, {"date": "2026-08-07", "close": 33.68, "volume": 3921213.0}, {"date": "2026-08-10", "close": 34.49, "volume": 5198783.0}, {"date": "2026-08-11", "close": 33.39, "volume": 13119900.0}, {"date": "2026-08-12", "close": 33.78, "volume": 6164617.0}, {"date": "2026-08-13", "close": 34.3, "volume": 4371565.0}, {"date": "2026-08-14", "close": 34.47, "volume": 2685531.0}, {"date": "2026-08-17", "close": 33.18, "volume": 4558979.0}, {"date": "2026-08-18", "close": 33.12, "volume": 3434187.0}, {"date": "2026-08-19", "close": 32.57, "volume": 3522766.0}, {"date": "2026-08-20", "close": 31.81, "volume": 3199866.0}, {"date": "2026-08-21", "close": 31.95, "volume": 2655012.0}, {"date": "2026-08-24", "close": 31.96, "volume": 3628401.0}, {"date": "2026-08-25", "close": 31.83, "volume": 2594703.0}, {"date": "2026-08-26", "close": 32.53, "volume": 2549944.0}, {"date": "2026-08-27", "close": 32.63, "volume": 2603422.0}, {"date": "2026-08-28", "close": 32.61, "volume": 1881138.0}, {"date": "2026-08-31", "close": 32.54, "volume": 3238914.0}, {"date": "2026-09-01", "close": 32.17, "volume": 2759702.0}, {"date": "2026-09-02", "close": 33.54, "volume": 4024244.0}, {"date": "2026-09-03", "close": 34.75, "volume": 3233418.0}, {"date": "2026-09-04", "close": 34.47, "volume": 2420327.0}, {"date": "2026-09-08", "close": 33.75, "volume": 3108379.0}, {"date": "2026-09-09", "close": 33.82, "volume": 3965653.0}, {"date": "2026-09-10", "close": 34.18, "volume": 3166320.0}, {"date": "2026-09-11", "close": 34.67, "volume": 3785083.0}, {"date": "2026-09-14", "close": 34.8, "volume": 6077679.0}, {"date": "2026-09-15", "close": 35.02, "volume": 4912035.0}, {"date": "2026-09-16", "close": 34.85, "volume": 5874843.0}, {"date": "2026-09-17", "close": 34.88, "volume": 3812603.0}, {"date": "2026-09-18", "close": 34.81, "volume": 9136194.0}, {"date": "2026-09-21", "close": 34.8, "volume": 3743463.0}, {"date": "2026-09-22", "close": 33.84, "volume": 5521151.0}, {"date": "2026-09-23", "close": 33.89, "volume": 3485943.0}, {"date": "2026-09-24", "close": 34.09, "volume": 4786542.0}, {"date": "2026-09-25", "close": 34.87, "volume": 3746513.0}, {"date": "2026-09-28", "close": 33.78, "volume": 5927556.0}, {"date": "2026-09-29", "close": 33.77, "volume": 5808445.0}, {"date": "2026-09-30", "close": 33.12, "volume": 8239057.0}, {"date": "2026-10-01", "close": 33.66, "volume": 5437853.0}, {"date": "2026-10-02", "close": 34.03, "volume": 5299305.0}, {"date": "2026-10-05", "close": 34.84, "volume": 3584551.0}, {"date": "2026-10-06", "close": 35.17, "volume": 2693334.0}, {"date": "2026-10-07", "close": 34.4, "volume": 4498211.0}, {"date": "2026-10-08", "close": 34.45, "volume": 4871227.0}, {"date": "2026-10-09", "close": 34.09, "volume": 4423825.0}, {"date": "2026-10-12", "close": 34.58, "volume": 3174534.0}, {"date": "2026-10-13", "close": 34.4, "volume": 7149663.0}, {"date": "2026-10-14", "close": 33.95, "volume": 6320843.0}, {"date": "2026-10-15", "close": 34.43, "volume": 7698846.0}, {"date": "2026-10-16", "close": 34.43, "volume": 6036934.0}, {"date": "2026-10-19", "close": 34.41, "volume": 3747911.0}, {"date": "2026-10-20", "close": 34.95, "volume": 4179070.0}, {"date": "2026-10-21", "close": 35.3, "volume": 5465187.0}, {"date": "2026-10-22", "close": 35.59, "volume": 3723163.0}, {"date": "2026-10-23", "close": 34.13, "volume": 8530190.0}, {"date": "2026-10-26", "close": 34.66, "volume": 3524805.0}, {"date": "2026-10-27", "close": 35.36, "volume": 3849539.0}, {"date": "2026-10-28", "close": 35.32, "volume": 4704777.0}, {"date": "2026-10-29", "close": 35.29, "volume": 4947886.0}], "refreshing": true}