{"ticker": "CRTO", "overview": {"cik": "1576427", "ticker": "CRTO", "name": "Criteo S.A.", "industry": "Services-Advertising Agencies", "country": "Luxembourg", "sic": "7311", "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001973379-26-000351", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001769573-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002148390-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001849124-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000324", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000323", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000322", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001769573-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002056554-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002148390-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000311", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000310", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000309", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002148390-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001769573-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001973379-26-000304", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001973379-26-000303", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002148390-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0002148390-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001749338-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001769573-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002056554-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001973379-26-000282", "price_sensitive": false}]}, "description": "Criteo S.A. trades as CRTO on the NASDAQ and is registered in Luxembourg, classified under Services-Advertising Agencies (SIC 7311). Privy Trades holds 444 insider filings for the company, from January 2016 to October 2026. Across those, 22 insiders disclosed 8 open-market purchases totalling $1.15M against 283 sales totalling $184.58M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 1147351.8775, "sell_n": 283, "sell_sum": 184575601.059, "net": -183428249.1815, "insiders": 22, "first_date": "2016-01-04", "last_date": "2026-10-26"}, "metrics": {"ticker": "CRTO", "has_prices": true, "as_of": "2026-08-07", "last": 18.38, "prev_close": 17.58, "change": 0.8000000000000007, "change_pct": 0.04550625711035272, "session_volume": 422186.0, "vwap_5": 19.627811112141043, "vwap_20": 20.948286471466883, "vwap_60": 19.499537659518378, "vwap_250": 20.12655738557852, "high_52w": 23.28, "low_52w": 15.86, "avg_volume_20": 600422.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002148390-26-000013", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Connor McGogney", "who_key": "McGogney Connor", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2190.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CFO sells $2K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/2148390/000214839026000013/0002148390-26-000013-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "0002148390-26-000010", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Connor McGogney", "who_key": "McGogney Connor", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4830.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "The money boss sells $5K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/2148390/000214839026000010/0002148390-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90289}, {"id": "0001769573-26-000024", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Ryan Damon", "who_key": "Damon Ryan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18882.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "An exit at the top? Exec sells $19K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1769573/000176957326000024/0001769573-26-000024-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90289}, {"id": "0001849124-26-000003", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Stefanie Jay", "who_key": "Jay Stefanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 109864.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Director files routine paperwork on CRTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849124/000184912426000003/0001849124-26-000003-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91729}, {"id": "0001769573-26-000022", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Ryan Damon", "who_key": "Damon Ryan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13633.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "C-suite trims CRTO: $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1769573/000176957326000022/0001769573-26-000022-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96049}, {"id": "0002056554-26-000010", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Michael Komasinski", "who_key": "Komasinski Michael", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 28615.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CRTO's CEO lightens up \u2014 $29K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/2056554/000205655426000010/0002056554-26-000010-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96049}, {"id": "0002148390-26-000008", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Connor McGogney", "who_key": "McGogney Connor", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4458.240000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CFO sells $4K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/2148390/000214839026000008/0002148390-26-000008-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96049}, {"id": "0002148390-26-000006", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Connor McGogney", "who_key": "McGogney Connor", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11655.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CFO sells $12K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/2148390/000214839026000006/0002148390-26-000006-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101809}, {"id": "0001769573-26-000020", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Ryan Damon", "who_key": "Damon Ryan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 37032.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Top exec sells $37K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1769573/000176957326000020/0001769573-26-000020-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101809}, {"id": "13DG-0000895421-26-000252", "src": "13DG", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Criteo S.A.", "who_key": "Criteo S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Criteo S.A. moves to a 9.8% passive stake in CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/0000895421-26-000252-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0002148390-26-000004", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Connor McGogney", "who_key": "McGogney Connor", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CFO files routine paperwork on CRTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148390/000214839026000004/0002148390-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121969}, {"id": "0001749338-26-000017", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Sarah Js Glickman", "who_key": "Glickman Sarah JS", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 108290.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CFO trims $108K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1749338/000174933826000017/0001749338-26-000017-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127729}, {"id": "0001769573-26-000018", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Ryan Damon", "who_key": "Damon Ryan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 106446.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Top exec sells $106K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1769573/000176957326000018/0001769573-26-000018-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127729}, {"id": "0002056554-26-000008", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Michael Komasinski", "who_key": "Komasinski Michael", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 268081.57, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CEO cashes out $268K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/2056554/000205655426000008/0002056554-26-000008-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127729}, {"id": "0001628280-26-050581", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Frederik van der Kooi", "who_key": "van der Kooi Frederik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Director files routine paperwork on CRTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000162828026050581/0001628280-26-050581-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139249}, {"id": "0001628280-26-050582", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Stefanie Jay", "who_key": "Jay Stefanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Director files routine paperwork on CRTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000162828026050582/0001628280-26-050582-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139249}, {"id": "0001628280-26-050583", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Marie Lalleman", "who_key": "Lalleman Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Director files routine paperwork on CRTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000162828026050583/0001628280-26-050583-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139249}, {"id": "0001628280-26-050584", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Edmond Mesrobian", "who_key": "Mesrobian Edmond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Director files routine paperwork on CRTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000162828026050584/0001628280-26-050584-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139249}, {"id": "0001628280-26-050585", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Nathalie Balla", "who_key": "Balla Nathalie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Director files routine paperwork on CRTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000162828026050585/0001628280-26-050585-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139249}, {"id": "0001628280-26-050586", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Ryan Damon", "who_key": "Damon Ryan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "C-suite exec files routine paperwork on CRTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000162828026050586/0001628280-26-050586-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139249}, {"id": "0001628280-26-050588", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Rachel Picard", "who_key": "Picard Rachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Director files routine paperwork on CRTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000162828026050588/0001628280-26-050588-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139249}, {"id": "0001628280-26-050591", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Michael Komasinski", "who_key": "Komasinski Michael", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CEO files routine paperwork on CRTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000162828026050591/0001628280-26-050591-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139249}, {"id": "0001628280-26-050592", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Sarah Js Glickman", "who_key": "Glickman Sarah JS", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CFO files routine paperwork on CRTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000162828026050592/0001628280-26-050592-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139249}, {"id": "0001628280-26-050593", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Ernst 02494 Teunissen", "who_key": "TEUNISSEN ERNST 02494", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Director files routine paperwork on CRTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000162828026050593/0001628280-26-050593-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139249}, {"id": "0001769573-26-000016", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Ryan Damon", "who_key": "Damon Ryan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19961.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "An exit at the top? Exec sells $20K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000176957326000016/0001769573-26-000016-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001749338-26-000015", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Sarah Js Glickman", "who_key": "Glickman Sarah JS", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18167.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CFO trims $18K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000174933826000015/0001749338-26-000015-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001769573-26-000014", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Ryan Damon", "who_key": "Damon Ryan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36371.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "C-suite trims CRTO: $36K", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000176957326000014/0001769573-26-000014-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231409}, {"id": "0001749338-26-000013", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Sarah Js Glickman", "who_key": "Glickman Sarah JS", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42052.899999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CFO trims $42K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000174933826000013/0001749338-26-000013-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231409}, {"id": "13DG-0001610880-26-000010", "src": "13DG", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "BlueCrest Capital Management Ltd", "who_key": "BlueCrest Capital Management Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "BlueCrest Capital Management Ltd takes a 4.5% passive stake in CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1610880/0001610880-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0000902664-26-002443", "src": "13DG", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Criteo S.A.", "who_key": "Criteo S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Criteo S.A. moves to a 9.2% passive stake in CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/0000902664-26-002443-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}], "recent_buys": [{"id": "0001981335-26-000003", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Frederik van der Kooi", "who_key": "van der Kooi Frederik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89050.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Board insider adds $89K of CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000198133526000003/0001981335-26-000003-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337969}, {"id": "0001981335-25-000005", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Frederik van der Kooi", "who_key": "van der Kooi Frederik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107600.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "A director backs CRTO with $108K", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000198133525000005/0001981335-25-000005-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515089}, {"id": "0001506375-25-000004", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Ernst 02494 Teunissen", "who_key": "TEUNISSEN ERNST 02494", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99992.13, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CRTO lands a director's $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000150637525000004/0001506375-25-000004-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525169}, {"id": "0001981335-25-000003", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Frederik van der Kooi", "who_key": "van der Kooi Frederik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51980.39, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "The whole bench is buying CRTO \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000198133525000003/0001981335-25-000003-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525169}, {"id": "0000905148-24-001604", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Till Hufnagel", "who_key": "Hufnagel Till", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 226004.4, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "That makes 3 insiders into CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000090514824001604/0000905148-24-001604-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299889}, {"id": "0001576427-23-000110", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Frederik van der Kooi", "who_key": "van der Kooi Frederik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45675.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "CRTO draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000110/0001576427-23-000110-index.htm", "trade_date": "2023-08-07", "timestamp": "2023-08-07", "mins": 1704529}, {"id": "0001576427-22-000102", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Edmond Mesrobian", "who_key": "Mesrobian Edmond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11809.9575, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "4 insiders now buying CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642722000102/0001576427-22-000102-index.htm", "trade_date": "2022-11-07", "timestamp": "2022-11-07", "mins": 2097649}, {"id": "0001576427-18-000094", "src": "INSIDERS", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Jean-Baptiste Rudelle", "who_key": "Rudelle Jean-Baptiste", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 515240.00000000006, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Insider cluster: 5 buying CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642718000094/0001576427-18-000094-index.htm", "trade_date": "2018-11-29", "timestamp": "2018-11-29", "mins": 4169809}], "institutional": [{"id": "13DG-0000895421-26-000252", "src": "13DG", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Criteo S.A.", "who_key": "Criteo S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Criteo S.A. moves to a 9.8% passive stake in CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/0000895421-26-000252-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "13DG-0001610880-26-000010", "src": "13DG", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "BlueCrest Capital Management Ltd", "who_key": "BlueCrest Capital Management Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "BlueCrest Capital Management Ltd takes a 4.5% passive stake in CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1610880/0001610880-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0000902664-26-002443", "src": "13DG", "ticker": "CRTO", "cik": "1576427", "company": "Criteo S.A.", "company_raw": "Criteo S.A.", "who": "Criteo S.A.", "who_key": "Criteo S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Luxembourg", "headline": "Criteo S.A. moves to a 9.2% passive stake in CRTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/0000902664-26-002443-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Criteo S.A. - American Depositary Shares", "new_value": "Criteo S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001576427", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001576427", "applied": 1, "detected_at": "2026-09-11T07:46:09.243591"}]}, "key_people": [{"who": "Jean-Baptiste Rudelle", "who_key": "Rudelle Jean-Baptiste", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 515240.00000000006, "sold": 96635288.7908, "net": -96120048.7908, "trades": 47, "top_score": 57.8, "lean": "selling", "history": [{"action": "SELL", "amount": 2978.5962, "date": "2020-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642720000084/0001576427-20-000084-index.htm"}, {"action": "SELL", "amount": 167.763, "date": "2020-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642720000068/0001576427-20-000068-index.htm"}, {"action": "SELL", "amount": 2708.9323, "date": "2020-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642720000002/0001576427-20-000002-index.htm"}, {"action": "SELL", "amount": 222.625, "date": "2019-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642719000117/0001576427-19-000117-index.htm"}, {"action": "SELL", "amount": 12360.7752, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642719000106/0001576427-19-000106-index.htm"}, {"action": "SELL", "amount": 264.096, "date": "2019-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000162828019012053/0001628280-19-012053-index.htm"}, {"action": "SELL", "amount": 12125.0103, "date": "2019-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642719000075/0001576427-19-000075-index.htm"}, {"action": "SELL", "amount": 3725.5427999999997, "date": "2019-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642719000066/0001576427-19-000066-index.htm"}, {"action": "BUY", "amount": 515240.00000000006, "date": "2018-11-29", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642718000094/0001576427-18-000094-index.htm"}, {"action": "SELL", "amount": 31247.58, "date": "2018-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919118006318/0001209191-18-006318-index.htm"}, {"action": "SELL", "amount": 499680.44, "date": "2017-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919117058980/0001209191-17-058980-index.htm"}, {"action": "SELL", "amount": 4958776.3100000005, "date": "2017-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000178/0001576427-17-000178-index.htm"}, {"action": "SELL", "amount": 2226150.0300000003, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000171/0001576427-17-000171-index.htm"}, {"action": "SELL", "amount": 471238.98, "date": "2017-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000143/0001576427-17-000143-index.htm"}, {"action": "SELL", "amount": 5280462.06, "date": "2017-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000141/0001576427-17-000141-index.htm"}, {"action": "SELL", "amount": 1832198.76, "date": "2017-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919117046064/0001209191-17-046064-index.htm"}, {"action": "SELL", "amount": 992849.46, "date": "2017-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000118/0001576427-17-000118-index.htm"}, {"action": "SELL", "amount": 6118090.66, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000116/0001576427-17-000116-index.htm"}, {"action": "SELL", "amount": 730310.5, "date": "2017-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000110/0001576427-17-000110-index.htm"}, {"action": "SELL", "amount": 1439000.64, "date": "2017-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000108/0001576427-17-000108-index.htm"}, {"action": "SELL", "amount": 3442137.44, "date": "2017-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919117035722/0001209191-17-035722-index.htm"}, {"action": "SELL", "amount": 7752962.08, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919117034894/0001209191-17-034894-index.htm"}, {"action": "SELL", "amount": 3187846.8, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000098/0001576427-17-000098-index.htm"}, {"action": "SELL", "amount": 1102541.5499999998, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000087/0001576427-17-000087-index.htm"}, {"action": "SELL", "amount": 386446.88, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000082/0001576427-17-000082-index.htm"}], "latest": {"action": "SELL", "amount": 2978.5962, "date": "2020-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642720000084/0001576427-20-000084-index.htm"}}, {"who": "Megan Clarken", "who_key": "Clarken Megan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 20023626.2656, "net": -20023626.2656, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 642563.22, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642725000016/0001576427-25-000016-index.htm"}, {"action": "SELL", "amount": 935166.36, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642725000014/0001576427-25-000014-index.htm"}, {"action": "SELL", "amount": 374702.24, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000144/0001576427-24-000144-index.htm"}, {"action": "SELL", "amount": 456445.11000000004, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000107/0001576427-24-000107-index.htm"}, {"action": "SELL", "amount": 213780.59999999998, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000074/0001576427-24-000074-index.htm"}, {"action": "SELL", "amount": 151827.06, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000068/0001576427-24-000068-index.htm"}, {"action": "SELL", "amount": 746270.0, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000035/0001576427-24-000035-index.htm"}, {"action": "SELL", "amount": 1969761.99, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000015/0001576427-24-000015-index.htm"}, {"action": "SELL", "amount": 87388.59999999999, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000150/0001576427-23-000150-index.htm"}, {"action": "SELL", "amount": 134879.97, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000143/0001576427-23-000143-index.htm"}, {"action": "SELL", "amount": 102102.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000121/0001576427-23-000121-index.htm"}, {"action": "SELL", "amount": 156636.0, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000112/0001576427-23-000112-index.htm"}, {"action": "SELL", "amount": 120487.5, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000089/0001576427-23-000089-index.htm"}, {"action": "SELL", "amount": 174862.3848, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000077/0001576427-23-000077-index.htm"}, {"action": "SELL", "amount": 67558.3, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000043/0001576427-23-000043-index.htm"}, {"action": "SELL", "amount": 3166171.46, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000041/0001576427-23-000041-index.htm"}, {"action": "SELL", "amount": 1287867.06, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000034/0001576427-23-000034-index.htm"}, {"action": "SELL", "amount": 96011.487, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642722000128/0001576427-22-000128-index.htm"}, {"action": "SELL", "amount": 107811.46639999999, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642722000080/0001576427-22-000080-index.htm"}, {"action": "SELL", "amount": 86230.1295, "date": "2022-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642722000054/0001576427-22-000054-index.htm"}, {"action": "SELL", "amount": 61674.9859, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642722000025/0001576427-22-000025-index.htm"}, {"action": "SELL", "amount": 7257944.42, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642721000071/0001576427-21-000071-index.htm"}, {"action": "SELL", "amount": 1625483.922, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642721000046/0001576427-21-000046-index.htm"}], "latest": {"action": "SELL", "amount": 642563.22, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642725000016/0001576427-25-000016-index.htm"}}, {"who": "Romain Niccoli", "who_key": "Niccoli Romain", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14956222.82, "net": -14956222.82, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 625923.5, "date": "2016-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000300/0001576427-16-000300-index.htm"}, {"action": "SELL", "amount": 715556.35, "date": "2016-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000293/0001576427-16-000293-index.htm"}, {"action": "SELL", "amount": 669162.85, "date": "2016-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000282/0001576427-16-000282-index.htm"}, {"action": "SELL", "amount": 696017.4, "date": "2016-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000274/0001576427-16-000274-index.htm"}, {"action": "SELL", "amount": 684940.2000000001, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000265/0001576427-16-000265-index.htm"}, {"action": "SELL", "amount": 694478.9, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000252/0001576427-16-000252-index.htm"}, {"action": "SELL", "amount": 684940.2000000001, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000243/0001576427-16-000243-index.htm"}, {"action": "SELL", "amount": 640842.2999999999, "date": "2016-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000229/0001576427-16-000229-index.htm"}, {"action": "SELL", "amount": 648631.6, "date": "2016-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000224/0001576427-16-000224-index.htm"}, {"action": "SELL", "amount": 642784.4500000001, "date": "2016-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000200/0001576427-16-000200-index.htm"}, {"action": "SELL", "amount": 594223.07, "date": "2016-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000183/0001576427-16-000183-index.htm"}, {"action": "SELL", "amount": 635246.65, "date": "2016-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000171/0001576427-16-000171-index.htm"}, {"action": "SELL", "amount": 611861.4500000001, "date": "2016-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000168/0001576427-16-000168-index.htm"}, {"action": "SELL", "amount": 613670.7, "date": "2016-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000166/0001576427-16-000166-index.htm"}, {"action": "SELL", "amount": 595736.44, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000163/0001576427-16-000163-index.htm"}, {"action": "SELL", "amount": 589714.07, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000157/0001576427-16-000157-index.htm"}, {"action": "SELL", "amount": 574018.25, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000151/0001576427-16-000151-index.htm"}, {"action": "SELL", "amount": 565574.1, "date": "2016-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000137/0001576427-16-000137-index.htm"}, {"action": "SELL", "amount": 555425.53, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000134/0001576427-16-000134-index.htm"}, {"action": "SELL", "amount": 240375.0, "date": "2016-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000127/0001576427-16-000127-index.htm"}, {"action": "SELL", "amount": 194525.97, "date": "2016-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000123/0001576427-16-000123-index.htm"}, {"action": "SELL", "amount": 141752.1, "date": "2016-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000112/0001576427-16-000112-index.htm"}, {"action": "SELL", "amount": 316107.5, "date": "2016-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000110/0001576427-16-000110-index.htm"}, {"action": "SELL", "amount": 461821.85000000003, "date": "2016-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000104/0001576427-16-000104-index.htm"}, {"action": "SELL", "amount": 43288.84, "date": "2016-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000101/0001576427-16-000101-index.htm"}], "latest": {"action": "SELL", "amount": 625923.5, "date": "2016-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000300/0001576427-16-000300-index.htm"}}, {"who": "Eric Eichmann", "who_key": "Eichmann Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 12188026.7356, "net": -12188026.7356, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 177895.11000000002, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919118006319/0001209191-18-006319-index.htm"}, {"action": "SELL", "amount": 708199.9999999999, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919117060311/0001209191-17-060311-index.htm"}, {"action": "SELL", "amount": 232917.10559999998, "date": "2017-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919117058661/0001209191-17-058661-index.htm"}, {"action": "SELL", "amount": 980800.0, "date": "2017-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000165/0001576427-17-000165-index.htm"}, {"action": "SELL", "amount": 13776.0, "date": "2017-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000106/0001576427-17-000106-index.htm"}, {"action": "SELL", "amount": 1069600.0, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000100/0001576427-17-000100-index.htm"}, {"action": "SELL", "amount": 1080000.0, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000078/0001576427-17-000078-index.htm"}, {"action": "SELL", "amount": 1040000.0, "date": "2017-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000071/0001576427-17-000071-index.htm"}, {"action": "SELL", "amount": 3955600.0, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000037/0001576427-17-000037-index.htm"}, {"action": "SELL", "amount": 402400.0, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000364/0001576427-16-000364-index.htm"}, {"action": "SELL", "amount": 136679.40000000002, "date": "2016-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000291/0001576427-16-000291-index.htm"}, {"action": "SELL", "amount": 19780.0, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000277/0001576427-16-000277-index.htm"}, {"action": "SELL", "amount": 64536.0, "date": "2016-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000272/0001576427-16-000272-index.htm"}, {"action": "SELL", "amount": 239356.0, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000259/0001576427-16-000259-index.htm"}, {"action": "SELL", "amount": 426200.0, "date": "2016-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000235/0001576427-16-000235-index.htm"}, {"action": "SELL", "amount": 430400.0, "date": "2016-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000198/0001576427-16-000198-index.htm"}, {"action": "SELL", "amount": 809887.12, "date": "2016-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000191/0001576427-16-000191-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2016-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000186/0001576427-16-000186-index.htm"}], "latest": {"action": "SELL", "amount": 177895.11000000002, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919118006319/0001209191-18-006319-index.htm"}}, {"who": "Benoit Fouilland", "who_key": "Fouilland Benoit", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11920299.295, "net": -11920299.295, "trades": 39, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 287601.875, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919117057390/0001209191-17-057390-index.htm"}, {"action": "SELL", "amount": 635740.0, "date": "2017-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000153/0001576427-17-000153-index.htm"}, {"action": "SELL", "amount": 318991.3, "date": "2017-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000139/0001576427-17-000139-index.htm"}, {"action": "SELL", "amount": 307292.5, "date": "2017-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000120/0001576427-17-000120-index.htm"}, {"action": "SELL", "amount": 636574.92, "date": "2017-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919117034893/0001209191-17-034893-index.htm"}, {"action": "SELL", "amount": 2701500.0, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000080/0001576427-17-000080-index.htm"}, {"action": "SELL", "amount": 319625.0, "date": "2017-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000064/0001576427-17-000064-index.htm"}, {"action": "SELL", "amount": 314000.0, "date": "2017-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000062/0001576427-17-000062-index.htm"}, {"action": "SELL", "amount": 2806620.0, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000043/0001576427-17-000043-index.htm"}, {"action": "SELL", "amount": 36196.32, "date": "2016-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000420/0001576427-16-000420-index.htm"}, {"action": "SELL", "amount": 35924.759999999995, "date": "2016-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000413/0001576427-16-000413-index.htm"}, {"action": "SELL", "amount": 35916.0, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000411/0001576427-16-000411-index.htm"}, {"action": "SELL", "amount": 35916.0, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000409/0001576427-16-000409-index.htm"}, {"action": "SELL", "amount": 37265.04, "date": "2016-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000405/0001576427-16-000405-index.htm"}, {"action": "SELL", "amount": 71849.51999999999, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000401/0001576427-16-000401-index.htm"}, {"action": "SELL", "amount": 37116.119999999995, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000397/0001576427-16-000397-index.htm"}, {"action": "SELL", "amount": 221892.0, "date": "2016-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000395/0001576427-16-000395-index.htm"}, {"action": "SELL", "amount": 209151.0, "date": "2016-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000389/0001576427-16-000389-index.htm"}, {"action": "SELL", "amount": 36073.68, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000362/0001576427-16-000362-index.htm"}, {"action": "SELL", "amount": 38526.479999999996, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000357/0001576427-16-000357-index.htm"}, {"action": "SELL", "amount": 38590.36, "date": "2016-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000331/0001576427-16-000331-index.htm"}, {"action": "SELL", "amount": 38371.04, "date": "2016-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000325/0001576427-16-000325-index.htm"}, {"action": "SELL", "amount": 37627.8, "date": "2016-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000315/0001576427-16-000315-index.htm"}, {"action": "SELL", "amount": 38521.7, "date": "2016-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000312/0001576427-16-000312-index.htm"}, {"action": "SELL", "amount": 40296.0, "date": "2016-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642716000306/0001576427-16-000306-index.htm"}], "latest": {"action": "SELL", "amount": 287601.875, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919117057390/0001209191-17-057390-index.htm"}}, {"who": "Ryan Damon", "who_key": "Damon Ryan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11575437.4387, "net": -11575437.4387, "trades": 53, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18882.5, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769573/000176957326000024/0001769573-26-000024-index.htm"}, {"action": "SELL", "amount": 13633.92, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769573/000176957326000022/0001769573-26-000022-index.htm"}, {"action": "SELL", "amount": 37032.840000000004, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769573/000176957326000020/0001769573-26-000020-index.htm"}, {"action": "SELL", "amount": 106446.94, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769573/000176957326000018/0001769573-26-000018-index.htm"}, {"action": "SELL", "amount": 19961.5, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000176957326000016/0001769573-26-000016-index.htm"}, {"action": "SELL", "amount": 36371.92, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000176957326000014/0001769573-26-000014-index.htm"}, {"action": "SELL", "amount": 268682.47, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000176957326000008/0001769573-26-000008-index.htm"}, {"action": "SELL", "amount": 46209.649999999994, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000176957326000002/0001769573-26-000002-index.htm"}, {"action": "SELL", "amount": 67790.87999999999, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000176957325000009/0001769573-25-000009-index.htm"}, {"action": "SELL", "amount": 66216.94, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000176957325000007/0001769573-25-000007-index.htm"}, {"action": "SELL", "amount": 142670.16, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000176957325000005/0001769573-25-000005-index.htm"}, {"action": "SELL", "amount": 81635.58, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000176957325000003/0001769573-25-000003-index.htm"}, {"action": "SELL", "amount": 88016.48, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642725000078/0001576427-25-000078-index.htm"}, {"action": "SELL", "amount": 1561375.8499999999, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642725000021/0001576427-25-000021-index.htm"}, {"action": "SELL", "amount": 118814.22, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000153/0001576427-24-000153-index.htm"}, {"action": "SELL", "amount": 116438.59999999999, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000148/0001576427-24-000148-index.htm"}, {"action": "SELL", "amount": 327672.60000000003, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000111/0001576427-24-000111-index.htm"}, {"action": "SELL", "amount": 747412.6499999999, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000113/0001576427-24-000113-index.htm"}, {"action": "SELL", "amount": 143183.04, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000109/0001576427-24-000109-index.htm"}, {"action": "SELL", "amount": 827820.0, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000078/0001576427-24-000078-index.htm"}, {"action": "SELL", "amount": 42911.88, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000076/0001576427-24-000076-index.htm"}, {"action": "SELL", "amount": 36884.54, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000072/0001576427-24-000072-index.htm"}, {"action": "SELL", "amount": 804095.3098, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000066/0001576427-24-000066-index.htm"}, {"action": "SELL", "amount": 64964.34, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000031/0001576427-24-000031-index.htm"}, {"action": "SELL", "amount": 260179.71, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000019/0001576427-24-000019-index.htm"}], "latest": {"action": "SELL", "amount": 18882.5, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769573/000176957326000024/0001769573-26-000024-index.htm"}}, {"who": "Sarah Js Glickman", "who_key": "Glickman Sarah JS", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4919820.7517, "net": -4919820.7517, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 108290.55, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749338/000174933826000017/0001749338-26-000017-index.htm"}, {"action": "SELL", "amount": 18167.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000174933826000015/0001749338-26-000015-index.htm"}, {"action": "SELL", "amount": 42052.899999999994, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000174933826000013/0001749338-26-000013-index.htm"}, {"action": "SELL", "amount": 365195.6, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000174933826000006/0001749338-26-000006-index.htm"}, {"action": "SELL", "amount": 72750.87, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000174933826000002/0001749338-26-000002-index.htm"}, {"action": "SELL", "amount": 77688.82, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000174933825000005/0001749338-25-000005-index.htm"}, {"action": "SELL", "amount": 95782.86, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000174933825000003/0001749338-25-000003-index.htm"}, {"action": "SELL", "amount": 103324.04999999999, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642725000074/0001576427-25-000074-index.htm"}, {"action": "SELL", "amount": 720684.8999999999, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642725000025/0001576427-25-000025-index.htm"}, {"action": "SELL", "amount": 61347.2, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000146/0001576427-24-000146-index.htm"}, {"action": "SELL", "amount": 220945.2, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000115/0001576427-24-000115-index.htm"}, {"action": "SELL", "amount": 74689.23, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000108/0001576427-24-000108-index.htm"}, {"action": "SELL", "amount": 250013.04, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000092/0001576427-24-000092-index.htm"}, {"action": "SELL", "amount": 59849.65, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000070/0001576427-24-000070-index.htm"}, {"action": "SELL", "amount": 194836.09600000002, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000043/0001576427-24-000043-index.htm"}, {"action": "SELL", "amount": 315556.57, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000017/0001576427-24-000017-index.htm"}, {"action": "SELL", "amount": 89608.28, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642724000002/0001576427-24-000002-index.htm"}, {"action": "SELL", "amount": 154979.43039999998, "date": "2023-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000123/0001576427-23-000123-index.htm"}, {"action": "SELL", "amount": 178184.2385, "date": "2023-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000098/0001576427-23-000098-index.htm"}, {"action": "SELL", "amount": 152621.34, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000052/0001576427-23-000052-index.htm"}, {"action": "SELL", "amount": 163670.2958, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642723000002/0001576427-23-000002-index.htm"}, {"action": "SELL", "amount": 1399582.631, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642722000089/0001576427-22-000089-index.htm"}], "latest": {"action": "SELL", "amount": 108290.55, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749338/000174933826000017/0001749338-26-000017-index.htm"}}, {"who": "Mary Spilman", "who_key": "Spilman Mary", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2591673.3066, "net": -2591673.3066, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26718.2902, "date": "2019-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642719000065/0001576427-19-000065-index.htm"}, {"action": "SELL", "amount": 22472.756, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642719000007/0001576427-19-000007-index.htm"}, {"action": "SELL", "amount": 13457.0338, "date": "2019-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642719000002/0001576427-19-000002-index.htm"}, {"action": "SELL", "amount": 19864.68, "date": "2018-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642718000075/0001576427-18-000075-index.htm"}, {"action": "SELL", "amount": 9715.2066, "date": "2018-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642718000071/0001576427-18-000071-index.htm"}, {"action": "SELL", "amount": 191342.5, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642718000063/0001576427-18-000063-index.htm"}, {"action": "SELL", "amount": 128702.83999999998, "date": "2018-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642718000059/0001576427-18-000059-index.htm"}, {"action": "SELL", "amount": 95075.0, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919117059595/0001209191-17-059595-index.htm"}, {"action": "SELL", "amount": 189400.0, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000120919117059398/0001209191-17-059398-index.htm"}, {"action": "SELL", "amount": 990000.0, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000162/0001576427-17-000162-index.htm"}, {"action": "SELL", "amount": 659625.0, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000094/0001576427-17-000094-index.htm"}, {"action": "SELL", "amount": 245300.0, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642717000035/0001576427-17-000035-index.htm"}], "latest": {"action": "SELL", "amount": 26718.2902, "date": "2019-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576427/000157642719000065/0001576427-19-000065-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -482819.06}, {"date": "2026-08-24", "net": -48688.11}, {"date": "2026-08-28", "net": -46707.84}, {"date": "2026-09-01", "net": -23712.5}, {"date": "2026-10-26", "net": -2190.32}], "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001973379-26-000351", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001769573-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002148390-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001849124-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000324", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000323", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000322", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001769573-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002056554-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002148390-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000311", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000310", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000309", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002148390-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001769573-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001973379-26-000304", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001973379-26-000303", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002148390-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0002148390-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001749338-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001769573-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002056554-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001973379-26-000282", "price_sensitive": false}], "performance": {"ticker": "CRTO", "has_prices": true, "summary": {"n": 8, "avg": -0.268538474088523, "win_rate": 0.125, "best": 0.037246049661399556, "worst": -0.5393483709273184, "as_of": "2026-08-07"}, "buys": [{"who": "van der Kooi Frederik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89050.0, "date": "2026-03-13", "score": 41.9, "ref_price": 17.72, "return": 0.037246049661399556}, {"who": "van der Kooi Frederik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107600.0, "date": "2025-11-10", "score": 43.9, "ref_price": 22.2, "return": -0.1720720720720721}, {"who": "TEUNISSEN ERNST 02494", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99992.13, "date": "2025-11-03", "score": 47.2, "ref_price": 22.34, "return": -0.17726051924798572}, {"who": "van der Kooi Frederik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51980.39, "date": "2025-11-03", "score": 38.1, "ref_price": 22.34, "return": -0.17726051924798572}, {"who": "Hufnagel Till", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 226004.4, "date": "2024-05-14", "score": 40.8, "ref_price": 37.42, "return": -0.5088188134687334}, {"who": "van der Kooi Frederik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45675.0, "date": "2023-08-07", "score": 35.0, "ref_price": 30.21, "return": -0.3915921880172129}, {"who": "Mesrobian Edmond", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11809.9575, "date": "2022-11-07", "score": 28.8, "ref_price": 23.54, "return": -0.21920135938827529}, {"who": "Rudelle Jean-Baptiste", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 515240.00000000006, "date": "2018-11-29", "score": 57.8, "ref_price": 39.9, "return": -0.5393483709273184}]}, "price_series": [{"date": "2021-07-26", "close": 39.9, "volume": 863825.0}, {"date": "2021-07-27", "close": 40.63, "volume": 343937.0}, {"date": "2021-07-28", "close": 40.3, "volume": 244759.0}, {"date": "2021-07-29", "close": 39.53, "volume": 279070.0}, {"date": "2021-07-30", "close": 38.79, "volume": 332891.0}, {"date": "2021-08-02", "close": 38.68, "volume": 385340.0}, {"date": "2021-08-03", "close": 40.35, "volume": 599178.0}, {"date": "2021-08-04", "close": 39.74, "volume": 670019.0}, {"date": "2021-08-05", "close": 39.09, "volume": 332287.0}, {"date": "2021-08-06", "close": 38.72, "volume": 396101.0}, {"date": "2021-08-09", "close": 38.21, "volume": 247491.0}, {"date": "2021-08-10", "close": 37.98, "volume": 430665.0}, {"date": "2021-08-11", "close": 39.16, "volume": 309613.0}, {"date": "2021-08-12", "close": 37.67, "volume": 679096.0}, {"date": "2021-08-13", "close": 37.76, "volume": 558561.0}, {"date": "2021-08-16", "close": 36.39, "volume": 217442.0}, {"date": "2021-08-17", "close": 36.24, "volume": 343090.0}, {"date": "2021-08-18", "close": 35.65, "volume": 166752.0}, {"date": "2021-08-19", "close": 35.97, "volume": 204530.0}, {"date": "2021-08-20", "close": 37.17, "volume": 188141.0}, {"date": "2021-08-23", "close": 37.42, "volume": 511334.0}, {"date": "2021-08-24", "close": 38.16, "volume": 168652.0}, {"date": "2021-08-25", "close": 38.31, "volume": 143897.0}, {"date": "2021-08-26", "close": 36.99, "volume": 186878.0}, {"date": "2021-08-27", "close": 38.13, "volume": 158990.0}, {"date": "2021-08-30", "close": 38.3, "volume": 270549.0}, {"date": "2021-08-31", "close": 37.53, "volume": 307767.0}, {"date": "2021-09-01", "close": 36.5, "volume": 417060.0}, {"date": "2021-09-02", "close": 36.29, "volume": 318659.0}, {"date": "2021-09-03", "close": 36.02, "volume": 211658.0}, {"date": "2021-09-07", "close": 35.4, "volume": 370185.0}, {"date": "2021-09-08", "close": 34.54, "volume": 224728.0}, {"date": "2021-09-09", "close": 35.97, "volume": 290473.0}, {"date": "2021-09-10", "close": 35.74, "volume": 173711.0}, {"date": "2021-09-13", "close": 36.5, "volume": 417750.0}, {"date": "2021-09-14", "close": 35.22, "volume": 244493.0}, {"date": "2021-09-15", "close": 35.14, "volume": 720957.0}, {"date": "2021-09-16", "close": 34.94, "volume": 87317.0}, {"date": "2021-09-17", "close": 34.9, "volume": 210914.0}, {"date": "2021-09-20", "close": 33.59, "volume": 349054.0}, {"date": "2021-09-21", "close": 33.83, "volume": 251104.0}, {"date": "2021-09-22", "close": 35.02, "volume": 296303.0}, {"date": "2021-09-23", "close": 35.69, "volume": 471004.0}, {"date": "2021-09-24", "close": 35.37, "volume": 224333.0}, {"date": "2021-09-27", "close": 36.05, "volume": 613817.0}, {"date": "2021-09-28", "close": 35.67, "volume": 327982.0}, {"date": "2021-09-29", "close": 36.11, "volume": 491022.0}, {"date": "2021-09-30", "close": 36.65, "volume": 225525.0}, {"date": "2021-10-01", "close": 37.75, "volume": 408509.0}, {"date": "2021-10-04", "close": 35.91, "volume": 246373.0}, {"date": "2021-10-05", "close": 35.41, "volume": 160760.0}, {"date": "2021-10-06", "close": 35.96, "volume": 104474.0}, {"date": "2021-10-07", "close": 35.97, "volume": 189110.0}, {"date": "2021-10-08", "close": 36.68, "volume": 129217.0}, {"date": "2021-10-11", "close": 36.35, "volume": 127509.0}, {"date": "2021-10-12", "close": 36.67, "volume": 292371.0}, {"date": "2021-10-13", "close": 37.34, "volume": 211512.0}, {"date": "2021-10-14", "close": 37.66, "volume": 154071.0}, {"date": "2021-10-15", "close": 37.26, "volume": 161572.0}, {"date": "2021-10-18", "close": 38.16, "volume": 328527.0}, {"date": "2021-10-19", "close": 38.03, "volume": 295061.0}, {"date": "2021-10-20", "close": 38.1, "volume": 251848.0}, {"date": "2021-10-21", "close": 37.45, "volume": 202175.0}, {"date": "2021-10-22", "close": 33.59, "volume": 1461686.0}, {"date": "2021-10-25", "close": 34.92, "volume": 485348.0}, {"date": "2021-10-26", "close": 33.36, "volume": 390047.0}, {"date": "2021-10-27", "close": 32.44, "volume": 878682.0}, {"date": "2021-10-28", "close": 33.44, "volume": 729269.0}, {"date": "2021-10-29", "close": 33.04, "volume": 196826.0}, {"date": "2021-11-01", "close": 33.23, "volume": 480118.0}, {"date": "2021-11-02", "close": 32.13, "volume": 634346.0}, {"date": "2021-11-03", "close": 40.09, "volume": 2419887.0}, {"date": "2021-11-04", "close": 41.19, "volume": 749108.0}, {"date": "2021-11-05", "close": 40.66, "volume": 327886.0}, {"date": "2021-11-08", "close": 40.95, "volume": 271919.0}, {"date": "2021-11-09", "close": 41.2, "volume": 260533.0}, {"date": "2021-11-10", "close": 40.32, "volume": 222626.0}, {"date": "2021-11-11", "close": 41.09, "volume": 197035.0}, {"date": "2021-11-12", "close": 42.1, "volume": 263082.0}, {"date": "2021-11-15", "close": 42.13, "volume": 416190.0}, {"date": "2021-11-16", "close": 41.55, "volume": 156181.0}, {"date": "2021-11-17", "close": 41.4, "volume": 267681.0}, {"date": "2021-11-18", "close": 41.53, "volume": 187099.0}, {"date": "2021-11-19", "close": 40.85, "volume": 250973.0}, {"date": "2021-11-22", "close": 40.72, "volume": 194426.0}, {"date": "2021-11-23", "close": 40.67, "volume": 665000.0}, {"date": "2021-11-24", "close": 40.15, "volume": 774157.0}, {"date": "2021-11-26", "close": 39.32, "volume": 149896.0}, {"date": "2021-11-29", "close": 38.57, "volume": 214721.0}, {"date": "2021-11-30", "close": 37.56, "volume": 284384.0}, {"date": "2021-12-01", "close": 36.73, "volume": 258185.0}, {"date": "2021-12-02", "close": 38.88, "volume": 412279.0}, {"date": "2021-12-03", "close": 38.67, "volume": 512618.0}, {"date": "2021-12-06", "close": 39.84, "volume": 193261.0}, {"date": "2021-12-07", "close": 42.22, "volume": 447176.0}, {"date": "2021-12-08", "close": 42.21, "volume": 324886.0}, {"date": "2021-12-09", "close": 41.1, "volume": 529619.0}, {"date": "2021-12-10", "close": 43.06, "volume": 650229.0}, {"date": "2021-12-13", "close": 40.98, "volume": 1422385.0}, {"date": "2021-12-14", "close": 40.31, "volume": 643476.0}, {"date": "2021-12-15", "close": 40.79, "volume": 425010.0}, {"date": "2021-12-16", "close": 40.15, "volume": 378571.0}, {"date": "2021-12-17", "close": 39.11, "volume": 614445.0}, {"date": "2021-12-20", "close": 36.59, "volume": 382606.0}, {"date": "2021-12-21", "close": 37.69, "volume": 215382.0}, {"date": "2021-12-22", "close": 37.44, "volume": 217861.0}, {"date": "2021-12-23", "close": 37.06, "volume": 294738.0}, {"date": "2021-12-27", "close": 37.68, "volume": 208763.0}, {"date": "2021-12-28", "close": 38.21, "volume": 208751.0}, {"date": "2021-12-29", "close": 38.74, "volume": 160913.0}, {"date": "2021-12-30", "close": 39.12, "volume": 172467.0}, {"date": "2021-12-31", "close": 38.87, "volume": 112156.0}, {"date": "2022-01-03", "close": 38.88, "volume": 147942.0}, {"date": "2022-01-04", "close": 38.17, "volume": 229732.0}, {"date": "2022-01-05", "close": 36.1, "volume": 266389.0}, {"date": "2022-01-06", "close": 35.56, "volume": 475165.0}, {"date": "2022-01-07", "close": 35.61, "volume": 372877.0}, {"date": "2022-01-10", "close": 35.41, "volume": 279789.0}, {"date": "2022-01-11", "close": 36.34, "volume": 280133.0}, {"date": "2022-01-12", "close": 36.79, "volume": 924908.0}, {"date": "2022-01-13", "close": 36.38, "volume": 450501.0}, {"date": "2022-01-14", "close": 35.78, "volume": 213448.0}, {"date": "2022-01-18", "close": 34.3, "volume": 441921.0}, {"date": "2022-01-19", "close": 34.56, "volume": 284548.0}, {"date": "2022-01-20", "close": 34.65, "volume": 282965.0}, {"date": "2022-01-21", "close": 34.35, "volume": 311645.0}, {"date": "2022-01-24", "close": 33.72, "volume": 469508.0}, {"date": "2022-01-25", "close": 32.95, "volume": 276225.0}, {"date": "2022-01-26", "close": 32.42, "volume": 275190.0}, {"date": "2022-01-27", "close": 31.8, "volume": 375694.0}, {"date": "2022-01-28", "close": 32.61, "volume": 212854.0}, {"date": "2022-01-31", "close": 33.8, "volume": 317116.0}, {"date": "2022-02-01", "close": 35.79, "volume": 519656.0}, {"date": "2022-02-02", "close": 35.84, "volume": 422144.0}, {"date": "2022-02-03", "close": 33.97, "volume": 498160.0}, {"date": "2022-02-04", "close": 35.8, "volume": 361040.0}, {"date": "2022-02-07", "close": 35.54, "volume": 230139.0}, {"date": "2022-02-08", "close": 36.78, "volume": 435271.0}, {"date": "2022-02-09", "close": 34.35, "volume": 1083403.0}, {"date": "2022-02-10", "close": 32.33, "volume": 955245.0}, {"date": "2022-02-11", "close": 31.16, "volume": 402392.0}, {"date": "2022-02-14", "close": 31.33, "volume": 465764.0}, {"date": "2022-02-15", "close": 31.4, "volume": 258765.0}, {"date": "2022-02-16", "close": 30.84, "volume": 649206.0}, {"date": "2022-02-17", "close": 31.14, "volume": 389243.0}, {"date": "2022-02-18", "close": 31.06, "volume": 379104.0}, {"date": "2022-02-22", "close": 31.65, "volume": 470447.0}, {"date": "2022-02-23", "close": 31.51, "volume": 544760.0}, {"date": "2022-02-24", "close": 32.49, "volume": 264611.0}, {"date": "2022-02-25", "close": 32.28, "volume": 249963.0}, {"date": "2022-02-28", "close": 33.26, "volume": 599170.0}, {"date": "2022-03-01", "close": 33.59, "volume": 456323.0}, {"date": "2022-03-02", "close": 33.21, "volume": 418165.0}, {"date": "2022-03-03", "close": 30.73, "volume": 428551.0}, {"date": "2022-03-04", "close": 29.67, "volume": 326261.0}, {"date": "2022-03-07", "close": 28.08, "volume": 381383.0}, {"date": "2022-03-08", "close": 27.43, "volume": 390827.0}, {"date": "2022-03-09", "close": 28.63, "volume": 411735.0}, {"date": "2022-03-10", "close": 27.03, "volume": 711255.0}, {"date": "2022-03-11", "close": 25.04, "volume": 822834.0}, {"date": "2022-03-14", "close": 25.79, "volume": 724990.0}, {"date": "2022-03-15", "close": 26.44, "volume": 278510.0}, {"date": "2022-03-16", "close": 27.38, "volume": 338963.0}, {"date": "2022-03-17", "close": 27.96, "volume": 206573.0}, {"date": "2022-03-18", "close": 27.52, "volume": 497519.0}, {"date": "2022-03-21", "close": 26.99, "volume": 431100.0}, {"date": "2022-03-22", "close": 26.97, "volume": 615733.0}, {"date": "2022-03-23", "close": 26.86, "volume": 269479.0}, {"date": "2022-03-24", "close": 27.4, "volume": 181522.0}, {"date": "2022-03-25", "close": 27.25, "volume": 207741.0}, {"date": "2022-03-28", "close": 27.69, "volume": 281678.0}, {"date": "2022-03-29", "close": 28.96, "volume": 271800.0}, {"date": "2022-03-30", "close": 27.03, "volume": 305956.0}, {"date": "2022-03-31", "close": 27.24, "volume": 278154.0}, {"date": "2022-04-01", "close": 27.69, "volume": 256901.0}, {"date": "2022-04-04", "close": 27.78, "volume": 180880.0}, {"date": "2022-04-05", "close": 27.15, "volume": 203292.0}, {"date": "2022-04-06", "close": 26.41, "volume": 320934.0}, {"date": "2022-04-07", "close": 26.86, "volume": 337815.0}, {"date": "2022-04-08", "close": 25.96, "volume": 159509.0}, {"date": "2022-04-11", "close": 25.67, "volume": 225649.0}, {"date": "2022-04-12", "close": 25.38, "volume": 204051.0}, {"date": "2022-04-13", "close": 25.88, "volume": 166504.0}, {"date": "2022-04-14", "close": 25.49, "volume": 194301.0}, {"date": "2022-04-18", "close": 25.39, "volume": 124116.0}, {"date": "2022-04-19", "close": 26.74, "volume": 221548.0}, {"date": "2022-04-20", "close": 26.26, "volume": 1176128.0}, {"date": "2022-04-21", "close": 25.18, "volume": 163371.0}, {"date": "2022-04-22", "close": 25.05, "volume": 332204.0}, {"date": "2022-04-25", "close": 25.44, "volume": 408450.0}, {"date": "2022-04-26", "close": 24.75, "volume": 313558.0}, {"date": "2022-04-27", "close": 24.09, "volume": 1278064.0}, {"date": "2022-04-28", "close": 25.08, "volume": 236708.0}, {"date": "2022-04-29", "close": 24.78, "volume": 448407.0}, {"date": "2022-05-02", "close": 25.2, "volume": 390925.0}, {"date": "2022-05-03", "close": 24.83, "volume": 488634.0}, {"date": "2022-05-04", "close": 27.37, "volume": 544728.0}, {"date": "2022-05-05", "close": 26.49, "volume": 436668.0}, {"date": "2022-05-06", "close": 25.93, "volume": 249865.0}, {"date": "2022-05-09", "close": 24.97, "volume": 332470.0}, {"date": "2022-05-10", "close": 25.02, "volume": 243514.0}, {"date": "2022-05-11", "close": 23.95, "volume": 188991.0}, {"date": "2022-05-12", "close": 25.36, "volume": 540154.0}, {"date": "2022-05-13", "close": 25.23, "volume": 324486.0}, {"date": "2022-05-16", "close": 24.97, "volume": 224150.0}, {"date": "2022-05-17", "close": 26.27, "volume": 228267.0}, {"date": "2022-05-18", "close": 25.49, "volume": 344931.0}, {"date": "2022-05-19", "close": 26.28, "volume": 352806.0}, {"date": "2022-05-20", "close": 26.62, "volume": 228874.0}, {"date": "2022-05-23", "close": 25.7, "volume": 235697.0}, {"date": "2022-05-24", "close": 24.04, "volume": 516884.0}, {"date": "2022-05-25", "close": 25.25, "volume": 418615.0}, {"date": "2022-05-26", "close": 26.51, "volume": 315387.0}, {"date": "2022-05-27", "close": 26.17, "volume": 206686.0}, {"date": "2022-05-31", "close": 25.92, "volume": 203034.0}, {"date": "2022-06-01", "close": 25.7, "volume": 267663.0}, {"date": "2022-06-02", "close": 26.58, "volume": 193245.0}, {"date": "2022-06-03", "close": 25.56, "volume": 202295.0}, {"date": "2022-06-06", "close": 26.2, "volume": 217388.0}, {"date": "2022-06-07", "close": 26.36, "volume": 169065.0}, {"date": "2022-06-08", "close": 26.27, "volume": 112900.0}, {"date": "2022-06-09", "close": 25.64, "volume": 290107.0}, {"date": "2022-06-10", "close": 24.6, "volume": 203533.0}, {"date": "2022-06-13", "close": 23.5, "volume": 333593.0}, {"date": "2022-06-14", "close": 24.12, "volume": 197241.0}, {"date": "2022-06-15", "close": 24.6, "volume": 169191.0}, {"date": "2022-06-16", "close": 23.72, "volume": 350400.0}, {"date": "2022-06-17", "close": 24.58, "volume": 230596.0}, {"date": "2022-06-21", "close": 24.52, "volume": 222165.0}, {"date": "2022-06-22", "close": 24.06, "volume": 224591.0}, {"date": "2022-06-23", "close": 24.44, "volume": 134702.0}, {"date": "2022-06-24", "close": 24.83, "volume": 73410.0}, {"date": "2022-06-27", "close": 24.3, "volume": 77584.0}, {"date": "2022-06-28", "close": 24.01, "volume": 165587.0}, {"date": "2022-06-29", "close": 24.05, "volume": 173830.0}, {"date": "2022-06-30", "close": 24.4, "volume": 276050.0}, {"date": "2022-07-01", "close": 23.85, "volume": 152223.0}, {"date": "2022-07-05", "close": 23.76, "volume": 278041.0}, {"date": "2022-07-06", "close": 22.92, "volume": 188157.0}, {"date": "2022-07-07", "close": 23.98, "volume": 123269.0}, {"date": "2022-07-08", "close": 23.66, "volume": 57612.0}, {"date": "2022-07-11", "close": 22.1, "volume": 154558.0}, {"date": "2022-07-12", "close": 22.5, "volume": 97889.0}, {"date": "2022-07-13", "close": 22.42, "volume": 104847.0}, {"date": "2022-07-14", "close": 21.38, "volume": 376571.0}, {"date": "2022-07-15", "close": 22.03, "volume": 118996.0}, {"date": "2022-07-18", "close": 22.48, "volume": 500627.0}, {"date": "2022-07-19", "close": 22.93, "volume": 123658.0}, {"date": "2022-07-20", "close": 23.83, "volume": 109653.0}, {"date": "2022-07-21", "close": 24.53, "volume": 167204.0}, {"date": "2022-07-22", "close": 23.5, "volume": 122532.0}, {"date": "2022-07-25", "close": 23.67, "volume": 106164.0}, {"date": "2022-07-26", "close": 22.85, "volume": 86355.0}, {"date": "2022-07-27", "close": 25.39, "volume": 1290404.0}, {"date": "2022-07-28", "close": 24.73, "volume": 300868.0}, {"date": "2022-07-29", "close": 25.4, "volume": 278446.0}, {"date": "2022-08-01", "close": 24.5, "volume": 188537.0}, {"date": "2022-08-02", "close": 25.17, "volume": 224399.0}, {"date": "2022-08-03", "close": 26.88, "volume": 397854.0}, {"date": "2022-08-04", "close": 27.28, "volume": 340903.0}, {"date": "2022-08-05", "close": 26.78, "volume": 398889.0}, {"date": "2022-08-08", "close": 26.5, "volume": 238932.0}, {"date": "2022-08-09", "close": 26.59, "volume": 1136481.0}, {"date": "2022-08-10", "close": 28.14, "volume": 213661.0}, {"date": "2022-08-11", "close": 28.08, "volume": 309382.0}, {"date": "2022-08-12", "close": 28.96, "volume": 333443.0}, {"date": "2022-08-15", "close": 28.83, "volume": 200582.0}, {"date": "2022-08-16", "close": 28.07, "volume": 222963.0}, {"date": "2022-08-17", "close": 27.46, "volume": 169299.0}, {"date": "2022-08-18", "close": 27.87, "volume": 118248.0}, {"date": "2022-08-19", "close": 27.32, "volume": 137589.0}, {"date": "2022-08-22", "close": 26.62, "volume": 167886.0}, {"date": "2022-08-23", "close": 27.0, "volume": 434334.0}, {"date": "2022-08-24", "close": 26.98, "volume": 150291.0}, {"date": "2022-08-25", "close": 27.95, "volume": 138798.0}, {"date": "2022-08-26", "close": 27.36, "volume": 126859.0}, {"date": "2022-08-29", "close": 27.29, "volume": 107818.0}, {"date": "2022-08-30", "close": 26.62, "volume": 280634.0}, {"date": "2022-08-31", "close": 27.02, "volume": 162641.0}, {"date": "2022-09-01", "close": 27.44, "volume": 204108.0}, {"date": "2022-09-02", "close": 27.28, "volume": 186598.0}, {"date": "2022-09-06", "close": 26.67, "volume": 306806.0}, {"date": "2022-09-07", "close": 27.91, "volume": 287220.0}, {"date": "2022-09-08", "close": 28.97, "volume": 354453.0}, {"date": "2022-09-09", "close": 29.35, "volume": 304511.0}, {"date": "2022-09-12", "close": 29.14, "volume": 195167.0}, {"date": "2022-09-13", "close": 28.31, "volume": 207371.0}, {"date": "2022-09-14", "close": 28.21, "volume": 129440.0}, {"date": "2022-09-15", "close": 28.34, "volume": 121307.0}, {"date": "2022-09-16", "close": 28.12, "volume": 153277.0}, {"date": "2022-09-19", "close": 28.22, "volume": 180671.0}, {"date": "2022-09-20", "close": 28.17, "volume": 125964.0}, {"date": "2022-09-21", "close": 28.05, "volume": 189455.0}, {"date": "2022-09-22", "close": 27.25, "volume": 241937.0}, {"date": "2022-09-23", "close": 26.79, "volume": 190856.0}, {"date": "2022-09-26", "close": 26.97, "volume": 145957.0}, {"date": "2022-09-27", "close": 26.88, "volume": 198584.0}, {"date": "2022-09-28", "close": 27.36, "volume": 199102.0}, {"date": "2022-09-29", "close": 26.54, "volume": 153665.0}, {"date": "2022-09-30", "close": 27.03, "volume": 308385.0}, {"date": "2022-10-03", "close": 26.19, "volume": 273206.0}, {"date": "2022-10-04", "close": 27.26, "volume": 430802.0}, {"date": "2022-10-05", "close": 27.18, "volume": 169738.0}, {"date": "2022-10-06", "close": 27.13, "volume": 167137.0}, {"date": "2022-10-07", "close": 26.54, "volume": 151021.0}, {"date": "2022-10-10", "close": 26.08, "volume": 215045.0}, {"date": "2022-10-11", "close": 25.85, "volume": 145783.0}, {"date": "2022-10-12", "close": 25.36, "volume": 220352.0}, {"date": "2022-10-13", "close": 26.04, "volume": 158285.0}, {"date": "2022-10-14", "close": 25.74, "volume": 118912.0}, {"date": "2022-10-17", "close": 26.26, "volume": 267924.0}, {"date": "2022-10-18", "close": 26.56, "volume": 206441.0}, {"date": "2022-10-19", "close": 26.05, "volume": 183781.0}, {"date": "2022-10-20", "close": 26.11, "volume": 161463.0}, {"date": "2022-10-21", "close": 26.72, "volume": 224108.0}, {"date": "2022-10-24", "close": 26.53, "volume": 602803.0}, {"date": "2022-10-25", "close": 26.18, "volume": 316445.0}, {"date": "2022-10-26", "close": 25.55, "volume": 375910.0}, {"date": "2022-10-27", "close": 25.08, "volume": 262798.0}, {"date": "2022-10-28", "close": 24.32, "volume": 926917.0}, {"date": "2022-10-31", "close": 25.5, "volume": 595661.0}, {"date": "2022-11-01", "close": 25.48, "volume": 196269.0}, {"date": "2022-11-02", "close": 24.81, "volume": 219110.0}, {"date": "2022-11-03", "close": 24.32, "volume": 265328.0}, {"date": "2022-11-04", "close": 24.19, "volume": 286787.0}, {"date": "2022-11-07", "close": 23.54, "volume": 295806.0}, {"date": "2022-11-08", "close": 23.98, "volume": 363033.0}, {"date": "2022-11-09", "close": 23.57, "volume": 366453.0}, {"date": "2022-11-10", "close": 25.83, "volume": 436142.0}, {"date": "2022-11-11", "close": 26.54, "volume": 356242.0}, {"date": "2022-11-14", "close": 25.87, "volume": 299326.0}, {"date": "2022-11-15", "close": 26.26, "volume": 243201.0}, {"date": "2022-11-16", "close": 26.11, "volume": 277784.0}, {"date": "2022-11-17", "close": 26.2, "volume": 148816.0}, {"date": "2022-11-18", "close": 25.89, "volume": 235958.0}, {"date": "2022-11-21", "close": 25.75, "volume": 268512.0}, {"date": "2022-11-22", "close": 25.96, "volume": 208275.0}, {"date": "2022-11-23", "close": 26.42, "volume": 455983.0}, {"date": "2022-11-25", "close": 26.23, "volume": 100749.0}, {"date": "2022-11-28", "close": 25.98, "volume": 470360.0}, {"date": "2022-11-29", "close": 26.18, "volume": 269487.0}, {"date": "2022-11-30", "close": 27.06, "volume": 351431.0}, {"date": "2022-12-01", "close": 26.71, "volume": 250811.0}, {"date": "2022-12-02", "close": 27.17, "volume": 227452.0}, {"date": "2022-12-05", "close": 26.9, "volume": 213333.0}, {"date": "2022-12-06", "close": 26.37, "volume": 176281.0}, {"date": "2022-12-07", "close": 25.92, "volume": 174722.0}, {"date": "2022-12-08", "close": 26.92, "volume": 594957.0}, {"date": "2022-12-09", "close": 26.76, "volume": 261547.0}, {"date": "2022-12-12", "close": 26.49, "volume": 305856.0}, {"date": "2022-12-13", "close": 26.34, "volume": 585625.0}, {"date": "2022-12-14", "close": 26.2, "volume": 475234.0}, {"date": "2022-12-15", "close": 25.67, "volume": 372844.0}, {"date": "2022-12-16", "close": 25.48, "volume": 258234.0}, {"date": "2022-12-19", "close": 24.78, "volume": 321258.0}, {"date": "2022-12-20", "close": 25.38, "volume": 330979.0}, {"date": "2022-12-21", "close": 26.15, "volume": 365511.0}, {"date": "2022-12-22", "close": 25.74, "volume": 362734.0}, {"date": "2022-12-23", "close": 25.97, "volume": 298509.0}, {"date": "2022-12-27", "close": 25.53, "volume": 283665.0}, {"date": "2022-12-28", "close": 25.35, "volume": 245843.0}, {"date": "2022-12-29", "close": 25.98, "volume": 322816.0}, {"date": "2022-12-30", "close": 26.06, "volume": 261082.0}, {"date": "2023-01-03", "close": 25.87, "volume": 274399.0}, {"date": "2023-01-04", "close": 26.27, "volume": 271218.0}, {"date": "2023-01-05", "close": 26.06, "volume": 284448.0}, {"date": "2023-01-06", "close": 26.59, "volume": 209322.0}, {"date": "2023-01-09", "close": 27.59, "volume": 367395.0}, {"date": "2023-01-10", "close": 27.75, "volume": 213450.0}, {"date": "2023-01-11", "close": 28.1, "volume": 215908.0}, {"date": "2023-01-12", "close": 28.18, "volume": 277123.0}, {"date": "2023-01-13", "close": 28.32, "volume": 169111.0}, {"date": "2023-01-17", "close": 28.39, "volume": 207588.0}, {"date": "2023-01-18", "close": 28.3, "volume": 187357.0}, {"date": "2023-01-19", "close": 28.07, "volume": 253453.0}, {"date": "2023-01-20", "close": 28.74, "volume": 166324.0}, {"date": "2023-01-23", "close": 29.26, "volume": 539626.0}, {"date": "2023-01-24", "close": 29.0, "volume": 283733.0}, {"date": "2023-01-25", "close": 29.09, "volume": 197086.0}, {"date": "2023-01-26", "close": 29.67, "volume": 167727.0}, {"date": "2023-01-27", "close": 30.28, "volume": 251547.0}, {"date": "2023-01-30", "close": 30.21, "volume": 298903.0}, {"date": "2023-01-31", "close": 30.25, "volume": 297081.0}, {"date": "2023-02-01", "close": 30.2, "volume": 243888.0}, {"date": "2023-02-02", "close": 31.36, "volume": 318876.0}, {"date": "2023-02-03", "close": 31.48, "volume": 367501.0}, {"date": "2023-02-06", "close": 31.12, "volume": 191289.0}, {"date": "2023-02-07", "close": 33.55, "volume": 1754036.0}, {"date": "2023-02-08", "close": 34.71, "volume": 713513.0}, {"date": "2023-02-09", "close": 36.52, "volume": 593485.0}, {"date": "2023-02-10", "close": 34.61, "volume": 489313.0}, {"date": "2023-02-13", "close": 34.17, "volume": 190961.0}, {"date": "2023-02-14", "close": 34.82, "volume": 282165.0}, {"date": "2023-02-15", "close": 35.67, "volume": 191673.0}, {"date": "2023-02-16", "close": 34.96, "volume": 282651.0}, {"date": "2023-02-17", "close": 35.07, "volume": 159050.0}, {"date": "2023-02-21", "close": 33.91, "volume": 220705.0}, {"date": "2023-02-22", "close": 34.13, "volume": 137356.0}, {"date": "2023-02-23", "close": 33.67, "volume": 160290.0}, {"date": "2023-02-24", "close": 33.64, "volume": 197965.0}, {"date": "2023-02-27", "close": 33.22, "volume": 276531.0}, {"date": "2023-02-28", "close": 33.15, "volume": 185222.0}, {"date": "2023-03-01", "close": 32.97, "volume": 139602.0}, {"date": "2023-03-02", "close": 32.54, "volume": 183861.0}, {"date": "2023-03-03", "close": 32.52, "volume": 178435.0}, {"date": "2023-03-06", "close": 31.97, "volume": 218615.0}, {"date": "2023-03-07", "close": 31.82, "volume": 155281.0}, {"date": "2023-03-08", "close": 31.63, "volume": 190632.0}, {"date": "2023-03-09", "close": 30.505, "volume": 459141.0}, {"date": "2023-03-10", "close": 30.69, "volume": 250396.0}, {"date": "2023-03-13", "close": 29.64, "volume": 244117.0}, {"date": "2023-03-14", "close": 30.0, "volume": 144345.0}, {"date": "2023-03-15", "close": 29.75, "volume": 122861.0}, {"date": "2023-03-16", "close": 30.45, "volume": 106214.0}, {"date": "2023-03-17", "close": 29.89, "volume": 279379.0}, {"date": "2023-03-20", "close": 29.99, "volume": 190313.0}, {"date": "2023-03-21", "close": 30.44, "volume": 167106.0}, {"date": "2023-03-22", "close": 29.96, "volume": 87335.0}, {"date": "2023-03-23", "close": 30.13, "volume": 115321.0}, {"date": "2023-03-24", "close": 29.82, "volume": 129444.0}, {"date": "2023-03-27", "close": 30.29, "volume": 179668.0}, {"date": "2023-03-28", "close": 30.15, "volume": 120337.0}, {"date": "2023-03-29", "close": 30.58, "volume": 129513.0}, {"date": "2023-03-30", "close": 30.55, "volume": 136283.0}, {"date": "2023-03-31", "close": 31.505, "volume": 168169.0}, {"date": "2023-04-03", "close": 31.28, "volume": 94862.0}, {"date": "2023-04-04", "close": 32.41, "volume": 284314.0}, {"date": "2023-04-05", "close": 31.05, "volume": 168195.0}, {"date": "2023-04-06", "close": 31.29, "volume": 250516.0}, {"date": "2023-04-10", "close": 31.56, "volume": 151094.0}, {"date": "2023-04-11", "close": 31.8, "volume": 168029.0}, {"date": "2023-04-12", "close": 31.52, "volume": 94458.0}, {"date": "2023-04-13", "close": 31.66, "volume": 193605.0}, {"date": "2023-04-14", "close": 31.7, "volume": 81472.0}, {"date": "2023-04-17", "close": 31.65, "volume": 131682.0}, {"date": "2023-04-18", "close": 30.98, "volume": 206323.0}, {"date": "2023-04-19", "close": 30.98, "volume": 271698.0}, {"date": "2023-04-20", "close": 30.51, "volume": 184422.0}, {"date": "2023-04-21", "close": 30.46, "volume": 161414.0}, {"date": "2023-04-24", "close": 30.48, "volume": 256002.0}, {"date": "2023-04-25", "close": 30.51, "volume": 190850.0}, {"date": "2023-04-26", "close": 30.565, "volume": 129186.0}, {"date": "2023-04-27", "close": 31.13, "volume": 228116.0}, {"date": "2023-04-28", "close": 31.45, "volume": 254520.0}, {"date": "2023-05-01", "close": 31.06, "volume": 211688.0}, {"date": "2023-05-02", "close": 30.72, "volume": 298811.0}, {"date": "2023-05-03", "close": 32.35, "volume": 548963.0}, {"date": "2023-05-04", "close": 31.54, "volume": 407776.0}, {"date": "2023-05-05", "close": 31.77, "volume": 266088.0}, {"date": "2023-05-08", "close": 31.52, "volume": 220342.0}, {"date": "2023-05-09", "close": 31.74, "volume": 202906.0}, {"date": "2023-05-10", "close": 30.7, "volume": 533053.0}, {"date": "2023-05-11", "close": 31.22, "volume": 451211.0}, {"date": "2023-05-12", "close": 32.23, "volume": 290652.0}, {"date": "2023-05-15", "close": 32.4, "volume": 226527.0}, {"date": "2023-05-16", "close": 32.32, "volume": 118766.0}, {"date": "2023-05-17", "close": 32.44, "volume": 269137.0}, {"date": "2023-05-18", "close": 32.43, "volume": 268969.0}, {"date": "2023-05-19", "close": 31.95, "volume": 156772.0}, {"date": "2023-05-22", "close": 32.3, "volume": 251185.0}, {"date": "2023-05-23", "close": 32.14, "volume": 213982.0}, {"date": "2023-05-24", "close": 32.34, "volume": 198419.0}, {"date": "2023-05-25", "close": 31.61, "volume": 182987.0}, {"date": "2023-05-26", "close": 32.16, "volume": 171297.0}, {"date": "2023-05-30", "close": 31.91, "volume": 248923.0}, {"date": "2023-05-31", "close": 31.89, "volume": 196668.0}, {"date": "2023-06-01", "close": 32.5, "volume": 311834.0}, {"date": "2023-06-02", "close": 33.93, "volume": 440200.0}, {"date": "2023-06-05", "close": 34.15, "volume": 280785.0}, {"date": "2023-06-06", "close": 34.54, "volume": 275289.0}, {"date": "2023-06-07", "close": 34.45, "volume": 253583.0}, {"date": "2023-06-08", "close": 34.22, "volume": 253410.0}, {"date": "2023-06-09", "close": 34.0, "volume": 142791.0}, {"date": "2023-06-12", "close": 33.62, "volume": 186643.0}, {"date": "2023-06-13", "close": 33.78, "volume": 114872.0}, {"date": "2023-06-14", "close": 33.31, "volume": 209543.0}, {"date": "2023-06-15", "close": 33.77, "volume": 181197.0}, {"date": "2023-06-16", "close": 33.85, "volume": 214746.0}, {"date": "2023-06-20", "close": 33.81, "volume": 114958.0}, {"date": "2023-06-21", "close": 33.34, "volume": 175783.0}, {"date": "2023-06-22", "close": 32.89, "volume": 154944.0}, {"date": "2023-06-23", "close": 33.13, "volume": 111990.0}, {"date": "2023-06-26", "close": 32.8, "volume": 93033.0}, {"date": "2023-06-27", "close": 33.02, "volume": 132057.0}, {"date": "2023-06-28", "close": 33.47, "volume": 107716.0}, {"date": "2023-06-29", "close": 33.61, "volume": 142285.0}, {"date": "2023-06-30", "close": 33.74, "volume": 113135.0}, {"date": "2023-07-03", "close": 33.92, "volume": 54832.0}, {"date": "2023-07-05", "close": 33.64, "volume": 97561.0}, {"date": "2023-07-06", "close": 33.49, "volume": 87198.0}, {"date": "2023-07-07", "close": 33.37, "volume": 76897.0}, {"date": "2023-07-10", "close": 33.9, "volume": 131240.0}, {"date": "2023-07-11", "close": 34.4, "volume": 159341.0}, {"date": "2023-07-12", "close": 34.57, "volume": 138813.0}, {"date": "2023-07-13", "close": 34.57, "volume": 141961.0}, {"date": "2023-07-14", "close": 34.01, "volume": 172345.0}, {"date": "2023-07-17", "close": 34.18, "volume": 145836.0}, {"date": "2023-07-18", "close": 34.1, "volume": 159572.0}, {"date": "2023-07-19", "close": 33.74, "volume": 146059.0}, {"date": "2023-07-20", "close": 32.93, "volume": 132479.0}, {"date": "2023-07-21", "close": 32.77, "volume": 162733.0}, {"date": "2023-07-24", "close": 32.66, "volume": 109020.0}, {"date": "2023-07-25", "close": 32.73, "volume": 107201.0}, {"date": "2023-07-26", "close": 32.87, "volume": 141225.0}, {"date": "2023-07-27", "close": 32.23, "volume": 339845.0}, {"date": "2023-07-28", "close": 32.98, "volume": 248233.0}, {"date": "2023-07-31", "close": 33.3, "volume": 320631.0}, {"date": "2023-08-01", "close": 33.34, "volume": 236866.0}, {"date": "2023-08-02", "close": 31.71, "volume": 1018626.0}, {"date": "2023-08-03", "close": 30.85, "volume": 512060.0}, {"date": "2023-08-04", "close": 31.02, "volume": 746196.0}, {"date": "2023-08-07", "close": 30.21, "volume": 392290.0}, {"date": "2023-08-08", "close": 30.93, "volume": 489459.0}, {"date": "2023-08-09", "close": 30.0, "volume": 373809.0}, {"date": "2023-08-10", "close": 29.78, "volume": 815167.0}, {"date": "2023-08-11", "close": 29.88, "volume": 319073.0}, {"date": "2023-08-14", "close": 29.81, "volume": 183312.0}, {"date": "2023-08-15", "close": 29.48, "volume": 188868.0}, {"date": "2023-08-16", "close": 29.16, "volume": 238846.0}, {"date": "2023-08-17", "close": 28.69, "volume": 182673.0}, {"date": "2023-08-18", "close": 29.16, "volume": 209649.0}, {"date": "2023-08-21", "close": 29.08, "volume": 234782.0}, {"date": "2023-08-22", "close": 28.91, "volume": 173631.0}, {"date": "2023-08-23", "close": 29.27, "volume": 164301.0}, {"date": "2023-08-24", "close": 28.96, "volume": 128742.0}, {"date": "2023-08-25", "close": 28.86, "volume": 174676.0}, {"date": "2023-08-28", "close": 28.63, "volume": 390713.0}, {"date": "2023-08-29", "close": 29.08, "volume": 201887.0}, {"date": "2023-08-30", "close": 29.45, "volume": 137261.0}, {"date": "2023-08-31", "close": 29.495, "volume": 83169.0}, {"date": "2023-09-01", "close": 29.64, "volume": 134141.0}, {"date": "2023-09-05", "close": 29.53, "volume": 224455.0}, {"date": "2023-09-06", "close": 29.17, "volume": 197092.0}, {"date": "2023-09-07", "close": 29.03, "volume": 139143.0}, {"date": "2023-09-08", "close": 28.78, "volume": 118150.0}, {"date": "2023-09-11", "close": 28.95, "volume": 156159.0}, {"date": "2023-09-12", "close": 28.46, "volume": 363656.0}, {"date": "2023-09-13", "close": 29.505, "volume": 431557.0}, {"date": "2023-09-14", "close": 29.4, "volume": 223180.0}, {"date": "2023-09-15", "close": 29.3, "volume": 265658.0}, {"date": "2023-09-18", "close": 29.3, "volume": 129464.0}, {"date": "2023-09-19", "close": 28.98, "volume": 129535.0}, {"date": "2023-09-20", "close": 28.74, "volume": 137572.0}, {"date": "2023-09-21", "close": 28.1, "volume": 211717.0}, {"date": "2023-09-22", "close": 28.11, "volume": 130265.0}, {"date": "2023-09-25", "close": 27.89, "volume": 130979.0}, {"date": "2023-09-26", "close": 27.92, "volume": 153998.0}, {"date": "2023-09-27", "close": 28.33, "volume": 93736.0}, {"date": "2023-09-28", "close": 29.01, "volume": 209377.0}, {"date": "2023-09-29", "close": 29.2, "volume": 113012.0}, {"date": "2023-10-02", "close": 29.1, "volume": 86594.0}, {"date": "2023-10-03", "close": 28.65, "volume": 107000.0}, {"date": "2023-10-04", "close": 28.62, "volume": 151298.0}, {"date": "2023-10-05", "close": 28.75, "volume": 122964.0}, {"date": "2023-10-06", "close": 28.84, "volume": 104516.0}, {"date": "2023-10-09", "close": 29.08, "volume": 135351.0}, {"date": "2023-10-10", "close": 29.01, "volume": 108137.0}, {"date": "2023-10-11", "close": 29.64, "volume": 157213.0}, {"date": "2023-10-12", "close": 29.0, "volume": 165943.0}, {"date": "2023-10-13", "close": 28.23, "volume": 183487.0}, {"date": "2023-10-16", "close": 28.84, "volume": 133290.0}, {"date": "2023-10-17", "close": 29.1, "volume": 137011.0}, {"date": "2023-10-18", "close": 28.64, "volume": 121832.0}, {"date": "2023-10-19", "close": 28.84, "volume": 113903.0}, {"date": "2023-10-20", "close": 28.79, "volume": 141475.0}, {"date": "2023-10-23", "close": 27.77, "volume": 178614.0}, {"date": "2023-10-24", "close": 28.7, "volume": 184095.0}, {"date": "2023-10-25", "close": 27.83, "volume": 141764.0}, {"date": "2023-10-26", "close": 27.58, "volume": 166302.0}, {"date": "2023-10-27", "close": 27.68, "volume": 163298.0}, {"date": "2023-10-30", "close": 27.91, "volume": 76664.0}, {"date": "2023-10-31", "close": 28.27, "volume": 170910.0}, {"date": "2023-11-01", "close": 27.99, "volume": 244272.0}, {"date": "2023-11-02", "close": 24.64, "volume": 2000883.0}, {"date": "2023-11-03", "close": 23.91, "volume": 399437.0}, {"date": "2023-11-06", "close": 23.53, "volume": 399323.0}, {"date": "2023-11-07", "close": 23.96, "volume": 467319.0}, {"date": "2023-11-08", "close": 23.4, "volume": 392329.0}, {"date": "2023-11-09", "close": 23.16, "volume": 266379.0}, {"date": "2023-11-10", "close": 23.15, "volume": 235770.0}, {"date": "2023-11-13", "close": 23.31, "volume": 290313.0}, {"date": "2023-11-14", "close": 24.12, "volume": 764215.0}, {"date": "2023-11-15", "close": 24.18, "volume": 413407.0}, {"date": "2023-11-16", "close": 23.88, "volume": 220289.0}, {"date": "2023-11-17", "close": 24.16, "volume": 393566.0}, {"date": "2023-11-20", "close": 24.38, "volume": 487848.0}, {"date": "2023-11-21", "close": 24.17, "volume": 369508.0}, {"date": "2023-11-22", "close": 24.52, "volume": 457965.0}, {"date": "2023-11-24", "close": 24.73, "volume": 173289.0}, {"date": "2023-11-27", "close": 24.84, "volume": 193489.0}, {"date": "2023-11-28", "close": 24.68, "volume": 212115.0}, {"date": "2023-11-29", "close": 24.8, "volume": 484019.0}, {"date": "2023-11-30", "close": 24.92, "volume": 178688.0}, {"date": "2023-12-01", "close": 24.93, "volume": 414855.0}, {"date": "2023-12-04", "close": 25.22, "volume": 416806.0}, {"date": "2023-12-05", "close": 25.15, "volume": 384353.0}, {"date": "2023-12-06", "close": 24.98, "volume": 305511.0}, {"date": "2023-12-07", "close": 24.74, "volume": 269142.0}, {"date": "2023-12-08", "close": 25.17, "volume": 326693.0}, {"date": "2023-12-11", "close": 24.83, "volume": 380006.0}, {"date": "2023-12-12", "close": 24.53, "volume": 360477.0}, {"date": "2023-12-13", "close": 24.72, "volume": 261935.0}, {"date": "2023-12-14", "close": 24.23, "volume": 384783.0}, {"date": "2023-12-15", "close": 24.86, "volume": 1027435.0}, {"date": "2023-12-18", "close": 24.82, "volume": 409626.0}, {"date": "2023-12-19", "close": 24.99, "volume": 344287.0}, {"date": "2023-12-20", "close": 24.75, "volume": 208257.0}, {"date": "2023-12-21", "close": 25.13, "volume": 404270.0}, {"date": "2023-12-22", "close": 24.84, "volume": 260017.0}, {"date": "2023-12-26", "close": 25.14, "volume": 145275.0}, {"date": "2023-12-27", "close": 24.87, "volume": 212133.0}, {"date": "2023-12-28", "close": 25.06, "volume": 204585.0}, {"date": "2023-12-29", "close": 25.32, "volume": 352601.0}, {"date": "2024-01-02", "close": 24.63, "volume": 330786.0}, {"date": "2024-01-03", "close": 24.52, "volume": 243109.0}, {"date": "2024-01-04", "close": 24.425, "volume": 157587.0}, {"date": "2024-01-05", "close": 24.16, "volume": 148843.0}, {"date": "2024-01-08", "close": 24.34, "volume": 195552.0}, {"date": "2024-01-09", "close": 24.29, "volume": 149142.0}, {"date": "2024-01-10", "close": 24.42, "volume": 114326.0}, {"date": "2024-01-11", "close": 24.78, "volume": 185410.0}, {"date": "2024-01-12", "close": 24.225, "volume": 242053.0}, {"date": "2024-01-16", "close": 24.175, "volume": 131105.0}, {"date": "2024-01-17", "close": 24.21, "volume": 99462.0}, {"date": "2024-01-18", "close": 24.35, "volume": 106356.0}, {"date": "2024-01-19", "close": 24.57, "volume": 120375.0}, {"date": "2024-01-22", "close": 24.74, "volume": 162659.0}, {"date": "2024-01-23", "close": 24.89, "volume": 138582.0}, {"date": "2024-01-24", "close": 25.37, "volume": 128976.0}, {"date": "2024-01-25", "close": 25.6, "volume": 89794.0}, {"date": "2024-01-26", "close": 25.73, "volume": 161274.0}, {"date": "2024-01-29", "close": 25.99, "volume": 141973.0}, {"date": "2024-01-30", "close": 26.04, "volume": 152744.0}, {"date": "2024-01-31", "close": 25.93, "volume": 221255.0}, {"date": "2024-02-01", "close": 26.215, "volume": 473184.0}, {"date": "2024-02-02", "close": 26.28, "volume": 157547.0}, {"date": "2024-02-05", "close": 26.06, "volume": 157363.0}, {"date": "2024-02-06", "close": 26.175, "volume": 221044.0}, {"date": "2024-02-07", "close": 30.83, "volume": 1149092.0}, {"date": "2024-02-08", "close": 32.33, "volume": 727487.0}, {"date": "2024-02-09", "close": 32.1, "volume": 480103.0}, {"date": "2024-02-12", "close": 32.01, "volume": 657242.0}, {"date": "2024-02-13", "close": 31.66, "volume": 260629.0}, {"date": "2024-02-14", "close": 31.88, "volume": 367544.0}, {"date": "2024-02-15", "close": 31.64, "volume": 260700.0}, {"date": "2024-02-16", "close": 31.4, "volume": 106195.0}, {"date": "2024-02-20", "close": 31.13, "volume": 299117.0}, {"date": "2024-02-21", "close": 31.46, "volume": 380059.0}, {"date": "2024-02-22", "close": 32.95, "volume": 671488.0}, {"date": "2024-02-23", "close": 32.69, "volume": 294381.0}, {"date": "2024-02-26", "close": 32.58, "volume": 414578.0}, {"date": "2024-02-27", "close": 32.97, "volume": 218863.0}, {"date": "2024-02-28", "close": 32.48, "volume": 248619.0}, {"date": "2024-02-29", "close": 32.35, "volume": 300044.0}, {"date": "2024-03-01", "close": 32.75, "volume": 196276.0}, {"date": "2024-03-04", "close": 33.08, "volume": 176199.0}, {"date": "2024-03-05", "close": 32.83, "volume": 126563.0}, {"date": "2024-03-06", "close": 33.1, "volume": 128459.0}, {"date": "2024-03-07", "close": 33.43, "volume": 151967.0}, {"date": "2024-03-08", "close": 33.39, "volume": 144085.0}, {"date": "2024-03-11", "close": 33.48, "volume": 232663.0}, {"date": "2024-03-12", "close": 34.66, "volume": 307852.0}, {"date": "2024-03-13", "close": 34.94, "volume": 234774.0}, {"date": "2024-03-14", "close": 35.28, "volume": 299662.0}, {"date": "2024-03-15", "close": 35.12, "volume": 285210.0}, {"date": "2024-03-18", "close": 35.35, "volume": 207304.0}, {"date": "2024-03-19", "close": 35.01, "volume": 110202.0}, {"date": "2024-03-20", "close": 35.34, "volume": 107392.0}, {"date": "2024-03-21", "close": 35.19, "volume": 456416.0}, {"date": "2024-03-22", "close": 35.08, "volume": 85113.0}, {"date": "2024-03-25", "close": 35.03, "volume": 239023.0}, {"date": "2024-03-26", "close": 35.07, "volume": 216675.0}, {"date": "2024-03-27", "close": 35.06, "volume": 242556.0}, {"date": "2024-03-28", "close": 35.07, "volume": 165510.0}, {"date": "2024-04-01", "close": 35.12, "volume": 270834.0}, {"date": "2024-04-02", "close": 35.16, "volume": 163001.0}, {"date": "2024-04-03", "close": 35.5, "volume": 200948.0}, {"date": "2024-04-04", "close": 34.92, "volume": 168155.0}, {"date": "2024-04-05", "close": 35.07, "volume": 106467.0}, {"date": "2024-04-08", "close": 35.05, "volume": 260922.0}, {"date": "2024-04-09", "close": 35.13, "volume": 129623.0}, {"date": "2024-04-10", "close": 35.28, "volume": 76661.0}, {"date": "2024-04-11", "close": 34.91, "volume": 142834.0}, {"date": "2024-04-12", "close": 34.46, "volume": 164144.0}, {"date": "2024-04-15", "close": 34.15, "volume": 206889.0}, {"date": "2024-04-16", "close": 33.65, "volume": 379618.0}, {"date": "2024-04-17", "close": 34.05, "volume": 312235.0}, {"date": "2024-04-18", "close": 34.36, "volume": 386847.0}, {"date": "2024-04-19", "close": 35.42, "volume": 563447.0}, {"date": "2024-04-22", "close": 35.52, "volume": 751950.0}, {"date": "2024-04-23", "close": 35.61, "volume": 182151.0}, {"date": "2024-04-24", "close": 36.96, "volume": 341051.0}, {"date": "2024-04-25", "close": 36.55, "volume": 178361.0}, {"date": "2024-04-26", "close": 36.32, "volume": 223783.0}, {"date": "2024-04-29", "close": 36.29, "volume": 243615.0}, {"date": "2024-04-30", "close": 35.04, "volume": 321279.0}, {"date": "2024-05-01", "close": 35.15, "volume": 316624.0}, {"date": "2024-05-02", "close": 37.15, "volume": 495294.0}, {"date": "2024-05-03", "close": 37.77, "volume": 209207.0}, {"date": "2024-05-06", "close": 37.22, "volume": 438431.0}, {"date": "2024-05-07", "close": 37.78, "volume": 258163.0}, {"date": "2024-05-08", "close": 37.3, "volume": 139549.0}, {"date": "2024-05-09", "close": 37.47, "volume": 165237.0}, {"date": "2024-05-10", "close": 37.51, "volume": 248909.0}, {"date": "2024-05-13", "close": 37.37, "volume": 760645.0}, {"date": "2024-05-14", "close": 37.42, "volume": 205761.0}, {"date": "2024-05-15", "close": 37.4, "volume": 163653.0}, {"date": "2024-05-16", "close": 36.95, "volume": 257483.0}, {"date": "2024-05-17", "close": 36.5, "volume": 547604.0}, {"date": "2024-05-20", "close": 37.24, "volume": 309114.0}, {"date": "2024-05-21", "close": 36.85, "volume": 258289.0}, {"date": "2024-05-22", "close": 37.34, "volume": 406903.0}, {"date": "2024-05-23", "close": 37.46, "volume": 226789.0}, {"date": "2024-05-24", "close": 39.0, "volume": 571747.0}, {"date": "2024-05-28", "close": 39.1, "volume": 654130.0}, {"date": "2024-05-29", "close": 39.36, "volume": 409522.0}, {"date": "2024-05-30", "close": 39.36, "volume": 451382.0}, {"date": "2024-05-31", "close": 39.02, "volume": 454834.0}, {"date": "2024-06-03", "close": 37.74, "volume": 444227.0}, {"date": "2024-06-04", "close": 37.89, "volume": 434371.0}, {"date": "2024-06-05", "close": 38.42, "volume": 311538.0}, {"date": "2024-06-06", "close": 38.72, "volume": 276559.0}, {"date": "2024-06-07", "close": 38.26, "volume": 298067.0}, {"date": "2024-06-10", "close": 38.48, "volume": 222955.0}, {"date": "2024-06-11", "close": 37.94, "volume": 282195.0}, {"date": "2024-06-12", "close": 37.31, "volume": 386431.0}, {"date": "2024-06-13", "close": 37.29, "volume": 313072.0}, {"date": "2024-06-14", "close": 35.91, "volume": 643449.0}, {"date": "2024-06-17", "close": 35.79, "volume": 288000.0}, {"date": "2024-06-18", "close": 35.45, "volume": 536586.0}, {"date": "2024-06-20", "close": 36.01, "volume": 377930.0}, {"date": "2024-06-21", "close": 35.93, "volume": 249117.0}, {"date": "2024-06-24", "close": 35.89, "volume": 1067374.0}, {"date": "2024-06-25", "close": 35.7, "volume": 280167.0}, {"date": "2024-06-26", "close": 36.5, "volume": 1512138.0}, {"date": "2024-06-27", "close": 36.88, "volume": 529372.0}, {"date": "2024-06-28", "close": 37.72, "volume": 467818.0}, {"date": "2024-07-01", "close": 37.88, "volume": 310273.0}, {"date": "2024-07-02", "close": 38.14, "volume": 445688.0}, {"date": "2024-07-03", "close": 38.99, "volume": 472095.0}, {"date": "2024-07-05", "close": 40.0, "volume": 1005008.0}, {"date": "2024-07-08", "close": 39.84, "volume": 381465.0}, {"date": "2024-07-09", "close": 39.99, "volume": 220590.0}, {"date": "2024-07-10", "close": 39.93, "volume": 232434.0}, {"date": "2024-07-11", "close": 40.2, "volume": 565647.0}, {"date": "2024-07-12", "close": 40.27, "volume": 250055.0}, {"date": "2024-07-15", "close": 40.15, "volume": 171981.0}, {"date": "2024-07-16", "close": 40.17, "volume": 229714.0}, {"date": "2024-07-17", "close": 39.5, "volume": 254516.0}, {"date": "2024-07-18", "close": 39.85, "volume": 223074.0}, {"date": "2024-07-19", "close": 40.55, "volume": 552705.0}, {"date": "2024-07-22", "close": 44.76, "volume": 1472377.0}, {"date": "2024-07-23", "close": 45.34, "volume": 1197924.0}, {"date": "2024-07-24", "close": 44.95, "volume": 440610.0}, {"date": "2024-07-25", "close": 45.09, "volume": 449362.0}, {"date": "2024-07-26", "close": 45.07, "volume": 391310.0}, {"date": "2024-07-29", "close": 44.08, "volume": 941757.0}, {"date": "2024-07-30", "close": 44.19, "volume": 846401.0}, {"date": "2024-07-31", "close": 44.54, "volume": 491990.0}, {"date": "2024-08-01", "close": 46.955, "volume": 865595.0}, {"date": "2024-08-02", "close": 46.67, "volume": 595765.0}, {"date": "2024-08-05", "close": 43.44, "volume": 656755.0}, {"date": "2024-08-06", "close": 43.81, "volume": 268566.0}, {"date": "2024-08-07", "close": 45.51, "volume": 471858.0}, {"date": "2024-08-08", "close": 46.87, "volume": 531416.0}, {"date": "2024-08-09", "close": 47.72, "volume": 484594.0}, {"date": "2024-08-12", "close": 47.78, "volume": 384804.0}, {"date": "2024-08-13", "close": 47.765, "volume": 462407.0}, {"date": "2024-08-14", "close": 48.12, "volume": 228624.0}, {"date": "2024-08-15", "close": 48.38, "volume": 188385.0}, {"date": "2024-08-16", "close": 48.54, "volume": 203904.0}, {"date": "2024-08-19", "close": 48.835, "volume": 236120.0}, {"date": "2024-08-20", "close": 48.94, "volume": 267147.0}, {"date": "2024-08-21", "close": 49.19, "volume": 231281.0}, {"date": "2024-08-22", "close": 48.86, "volume": 250131.0}, {"date": "2024-08-23", "close": 49.3, "volume": 400362.0}, {"date": "2024-08-26", "close": 49.66, "volume": 236864.0}, {"date": "2024-08-27", "close": 47.49, "volume": 856851.0}, {"date": "2024-08-28", "close": 46.74, "volume": 420957.0}, {"date": "2024-08-29", "close": 46.12, "volume": 377610.0}, {"date": "2024-08-30", "close": 47.43, "volume": 447191.0}, {"date": "2024-09-03", "close": 44.46, "volume": 368169.0}, {"date": "2024-09-04", "close": 45.14, "volume": 272171.0}, {"date": "2024-09-05", "close": 44.74, "volume": 270319.0}, {"date": "2024-09-06", "close": 44.35, "volume": 481995.0}, {"date": "2024-09-09", "close": 43.67, "volume": 277367.0}, {"date": "2024-09-10", "close": 43.85, "volume": 268326.0}, {"date": "2024-09-11", "close": 43.95, "volume": 738045.0}, {"date": "2024-09-12", "close": 44.37, "volume": 260903.0}, {"date": "2024-09-13", "close": 43.5, "volume": 448945.0}, {"date": "2024-09-16", "close": 41.95, "volume": 407493.0}, {"date": "2024-09-17", "close": 42.43, "volume": 900755.0}, {"date": "2024-09-18", "close": 42.35, "volume": 317802.0}, {"date": "2024-09-19", "close": 42.7, "volume": 872988.0}, {"date": "2024-09-20", "close": 42.0, "volume": 584596.0}, {"date": "2024-09-23", "close": 42.0, "volume": 485085.0}, {"date": "2024-09-24", "close": 42.04, "volume": 202682.0}, {"date": "2024-09-25", "close": 42.19, "volume": 225833.0}, {"date": "2024-09-26", "close": 39.11, "volume": 1474069.0}, {"date": "2024-09-27", "close": 40.54, "volume": 360560.0}, {"date": "2024-09-30", "close": 40.24, "volume": 191879.0}, {"date": "2024-10-01", "close": 40.16, "volume": 221412.0}, {"date": "2024-10-02", "close": 39.23, "volume": 304361.0}, {"date": "2024-10-03", "close": 38.82, "volume": 376351.0}, {"date": "2024-10-04", "close": 39.84, "volume": 195983.0}, {"date": "2024-10-07", "close": 39.73, "volume": 190929.0}, {"date": "2024-10-08", "close": 40.695, "volume": 332266.0}, {"date": "2024-10-09", "close": 40.61, "volume": 203761.0}, {"date": "2024-10-10", "close": 40.28, "volume": 159839.0}, {"date": "2024-10-11", "close": 40.68, "volume": 165781.0}, {"date": "2024-10-14", "close": 40.63, "volume": 115214.0}, {"date": "2024-10-15", "close": 40.62, "volume": 238400.0}, {"date": "2024-10-16", "close": 40.78, "volume": 243003.0}, {"date": "2024-10-17", "close": 43.1, "volume": 451246.0}, {"date": "2024-10-18", "close": 42.86, "volume": 339703.0}, {"date": "2024-10-21", "close": 42.42, "volume": 155893.0}, {"date": "2024-10-22", "close": 40.56, "volume": 177899.0}, {"date": "2024-10-23", "close": 41.01, "volume": 384226.0}, {"date": "2024-10-24", "close": 41.0, "volume": 160298.0}, {"date": "2024-10-25", "close": 41.31, "volume": 152863.0}, {"date": "2024-10-28", "close": 40.94, "volume": 526843.0}, {"date": "2024-10-29", "close": 42.66, "volume": 299611.0}, {"date": "2024-10-30", "close": 33.59, "volume": 2133879.0}, {"date": "2024-10-31", "close": 33.68, "volume": 982847.0}, {"date": "2024-11-01", "close": 33.44, "volume": 850046.0}, {"date": "2024-11-04", "close": 34.4, "volume": 503828.0}, {"date": "2024-11-05", "close": 34.86, "volume": 296846.0}, {"date": "2024-11-06", "close": 34.79, "volume": 448224.0}, {"date": "2024-11-07", "close": 35.84, "volume": 485979.0}, {"date": "2024-11-08", "close": 35.48, "volume": 584253.0}, {"date": "2024-11-11", "close": 36.87, "volume": 678546.0}, {"date": "2024-11-12", "close": 36.88, "volume": 303702.0}, {"date": "2024-11-13", "close": 37.21, "volume": 431479.0}, {"date": "2024-11-14", "close": 37.92, "volume": 490970.0}, {"date": "2024-11-15", "close": 36.925, "volume": 414702.0}, {"date": "2024-11-18", "close": 36.54, "volume": 828482.0}, {"date": "2024-11-19", "close": 38.245, "volume": 654029.0}, {"date": "2024-11-20", "close": 38.12, "volume": 453854.0}, {"date": "2024-11-21", "close": 38.615, "volume": 287167.0}, {"date": "2024-11-22", "close": 39.955, "volume": 775438.0}, {"date": "2024-11-25", "close": 40.02, "volume": 921544.0}, {"date": "2024-11-26", "close": 41.57, "volume": 790891.0}, {"date": "2024-11-27", "close": 42.34, "volume": 1027531.0}, {"date": "2024-11-29", "close": 40.78, "volume": 523802.0}, {"date": "2024-12-02", "close": 40.82, "volume": 828306.0}, {"date": "2024-12-03", "close": 41.25, "volume": 434195.0}, {"date": "2024-12-04", "close": 41.93, "volume": 337593.0}, {"date": "2024-12-05", "close": 41.79, "volume": 335436.0}, {"date": "2024-12-06", "close": 42.0, "volume": 346065.0}, {"date": "2024-12-09", "close": 42.42, "volume": 372516.0}, {"date": "2024-12-10", "close": 42.2, "volume": 231420.0}, {"date": "2024-12-11", "close": 42.14, "volume": 344178.0}, {"date": "2024-12-12", "close": 42.65, "volume": 398521.0}, {"date": "2024-12-13", "close": 42.57, "volume": 215445.0}, {"date": "2024-12-16", "close": 42.4, "volume": 217621.0}, {"date": "2024-12-17", "close": 42.3, "volume": 118989.0}, {"date": "2024-12-18", "close": 42.4, "volume": 299538.0}, {"date": "2024-12-19", "close": 43.25, "volume": 346983.0}, {"date": "2024-12-20", "close": 43.41, "volume": 402178.0}, {"date": "2024-12-23", "close": 42.23, "volume": 129400.0}, {"date": "2024-12-24", "close": 41.0, "volume": 121240.0}, {"date": "2024-12-26", "close": 40.705, "volume": 365029.0}, {"date": "2024-12-27", "close": 40.52, "volume": 352512.0}, {"date": "2024-12-30", "close": 39.27, "volume": 518391.0}, {"date": "2024-12-31", "close": 39.56, "volume": 408519.0}, {"date": "2025-01-02", "close": 39.33, "volume": 282450.0}, {"date": "2025-01-03", "close": 41.3, "volume": 253158.0}, {"date": "2025-01-06", "close": 40.46, "volume": 427014.0}, {"date": "2025-01-07", "close": 38.86, "volume": 515476.0}, {"date": "2025-01-08", "close": 39.12, "volume": 229859.0}, {"date": "2025-01-10", "close": 36.97, "volume": 851128.0}, {"date": "2025-01-13", "close": 37.04, "volume": 553647.0}, {"date": "2025-01-14", "close": 37.23, "volume": 296415.0}, {"date": "2025-01-15", "close": 37.85, "volume": 165699.0}, {"date": "2025-01-16", "close": 37.48, "volume": 368003.0}, {"date": "2025-01-17", "close": 37.68, "volume": 329268.0}, {"date": "2025-01-21", "close": 37.8, "volume": 443256.0}, {"date": "2025-01-22", "close": 38.31, "volume": 375517.0}, {"date": "2025-01-23", "close": 37.84, "volume": 187055.0}, {"date": "2025-01-24", "close": 37.76, "volume": 303065.0}, {"date": "2025-01-27", "close": 37.45, "volume": 437083.0}, {"date": "2025-01-28", "close": 38.56, "volume": 777039.0}, {"date": "2025-01-29", "close": 38.27, "volume": 467554.0}, {"date": "2025-01-30", "close": 37.98, "volume": 454698.0}, {"date": "2025-01-31", "close": 37.99, "volume": 534419.0}, {"date": "2025-02-03", "close": 37.66, "volume": 543236.0}, {"date": "2025-02-04", "close": 38.4, "volume": 473669.0}, {"date": "2025-02-05", "close": 45.17, "volume": 1428238.0}, {"date": "2025-02-06", "close": 45.89, "volume": 479200.0}, {"date": "2025-02-07", "close": 45.5, "volume": 969447.0}, {"date": "2025-02-10", "close": 44.14, "volume": 344616.0}, {"date": "2025-02-11", "close": 43.99, "volume": 301716.0}, {"date": "2025-02-12", "close": 44.03, "volume": 301139.0}, {"date": "2025-02-13", "close": 43.99, "volume": 435473.0}, {"date": "2025-02-14", "close": 43.72, "volume": 341936.0}, {"date": "2025-02-18", "close": 44.52, "volume": 507999.0}, {"date": "2025-02-19", "close": 44.3, "volume": 922868.0}, {"date": "2025-02-20", "close": 43.86, "volume": 575808.0}, {"date": "2025-02-21", "close": 41.85, "volume": 377710.0}, {"date": "2025-02-24", "close": 40.45, "volume": 327937.0}, {"date": "2025-02-25", "close": 40.04, "volume": 459780.0}, {"date": "2025-02-26", "close": 39.31, "volume": 526942.0}, {"date": "2025-02-27", "close": 38.26, "volume": 316899.0}, {"date": "2025-02-28", "close": 38.81, "volume": 532726.0}, {"date": "2025-03-03", "close": 37.68, "volume": 247944.0}, {"date": "2025-03-04", "close": 37.35, "volume": 351631.0}, {"date": "2025-03-05", "close": 38.28, "volume": 381619.0}, {"date": "2025-03-06", "close": 37.7, "volume": 616471.0}, {"date": "2025-03-07", "close": 36.66, "volume": 341619.0}, {"date": "2025-03-10", "close": 35.36, "volume": 386624.0}, {"date": "2025-03-11", "close": 34.92, "volume": 311407.0}, {"date": "2025-03-12", "close": 35.8, "volume": 388843.0}, {"date": "2025-03-13", "close": 34.81, "volume": 426746.0}, {"date": "2025-03-14", "close": 36.23, "volume": 360316.0}, {"date": "2025-03-17", "close": 35.42, "volume": 228577.0}, {"date": "2025-03-18", "close": 34.95, "volume": 227079.0}, {"date": "2025-03-19", "close": 35.1, "volume": 177695.0}, {"date": "2025-03-20", "close": 36.5, "volume": 416024.0}, {"date": "2025-03-21", "close": 36.88, "volume": 748450.0}, {"date": "2025-03-24", "close": 37.215, "volume": 292258.0}, {"date": "2025-03-25", "close": 37.65, "volume": 322394.0}, {"date": "2025-03-26", "close": 37.07, "volume": 229256.0}, {"date": "2025-03-27", "close": 36.64, "volume": 114643.0}, {"date": "2025-03-28", "close": 35.015, "volume": 269956.0}, {"date": "2025-03-31", "close": 35.41, "volume": 335794.0}, {"date": "2025-04-01", "close": 35.61, "volume": 328426.0}, {"date": "2025-04-02", "close": 35.65, "volume": 255770.0}, {"date": "2025-04-03", "close": 32.62, "volume": 399635.0}, {"date": "2025-04-04", "close": 30.06, "volume": 478477.0}, {"date": "2025-04-07", "close": 29.28, "volume": 313159.0}, {"date": "2025-04-08", "close": 28.06, "volume": 369524.0}, {"date": "2025-04-09", "close": 31.39, "volume": 693439.0}, {"date": "2025-04-10", "close": 29.01, "volume": 360339.0}, {"date": "2025-04-11", "close": 28.39, "volume": 411460.0}, {"date": "2025-04-14", "close": 27.93, "volume": 259067.0}, {"date": "2025-04-15", "close": 28.85, "volume": 176807.0}, {"date": "2025-04-16", "close": 29.2, "volume": 426901.0}, {"date": "2025-04-17", "close": 29.9, "volume": 400697.0}, {"date": "2025-04-21", "close": 29.6, "volume": 293866.0}, {"date": "2025-04-22", "close": 31.7, "volume": 573602.0}, {"date": "2025-04-23", "close": 33.08, "volume": 398606.0}, {"date": "2025-04-24", "close": 33.97, "volume": 212343.0}, {"date": "2025-04-25", "close": 34.9, "volume": 268841.0}, {"date": "2025-04-28", "close": 34.22, "volume": 381401.0}, {"date": "2025-04-29", "close": 34.46, "volume": 265260.0}, {"date": "2025-04-30", "close": 34.06, "volume": 217456.0}, {"date": "2025-05-01", "close": 33.425, "volume": 390648.0}, {"date": "2025-05-02", "close": 29.47, "volume": 1680910.0}, {"date": "2025-05-05", "close": 28.16, "volume": 838594.0}, {"date": "2025-05-06", "close": 27.71, "volume": 428899.0}, {"date": "2025-05-07", "close": 27.66, "volume": 284041.0}, {"date": "2025-05-08", "close": 28.37, "volume": 678132.0}, {"date": "2025-05-09", "close": 28.46, "volume": 469281.0}, {"date": "2025-05-12", "close": 29.56, "volume": 222779.0}, {"date": "2025-05-13", "close": 29.93, "volume": 278660.0}, {"date": "2025-05-14", "close": 29.71, "volume": 642358.0}, {"date": "2025-05-15", "close": 28.68, "volume": 347759.0}, {"date": "2025-05-16", "close": 28.42, "volume": 308386.0}, {"date": "2025-05-19", "close": 28.0, "volume": 330484.0}, {"date": "2025-05-20", "close": 27.48, "volume": 192946.0}, {"date": "2025-05-21", "close": 26.43, "volume": 343282.0}, {"date": "2025-05-22", "close": 26.49, "volume": 489475.0}, {"date": "2025-05-23", "close": 26.29, "volume": 624516.0}, {"date": "2025-05-27", "close": 25.56, "volume": 856086.0}, {"date": "2025-05-28", "close": 25.52, "volume": 1203015.0}, {"date": "2025-05-29", "close": 25.48, "volume": 697519.0}, {"date": "2025-05-30", "close": 25.46, "volume": 573203.0}, {"date": "2025-06-02", "close": 25.3, "volume": 481036.0}, {"date": "2025-06-03", "close": 26.16, "volume": 646620.0}, {"date": "2025-06-04", "close": 26.89, "volume": 814768.0}, {"date": "2025-06-05", "close": 26.28, "volume": 374608.0}, {"date": "2025-06-06", "close": 26.1, "volume": 427851.0}, {"date": "2025-06-09", "close": 25.78, "volume": 449233.0}, {"date": "2025-06-10", "close": 25.96, "volume": 645608.0}, {"date": "2025-06-11", "close": 26.34, "volume": 835929.0}, {"date": "2025-06-12", "close": 25.62, "volume": 411835.0}, {"date": "2025-06-13", "close": 24.15, "volume": 435536.0}, {"date": "2025-06-16", "close": 23.91, "volume": 407591.0}, {"date": "2025-06-17", "close": 23.48, "volume": 493559.0}, {"date": "2025-06-18", "close": 23.91, "volume": 414274.0}, {"date": "2025-06-20", "close": 23.61, "volume": 692516.0}, {"date": "2025-06-23", "close": 23.68, "volume": 410014.0}, {"date": "2025-06-24", "close": 24.54, "volume": 442586.0}, {"date": "2025-06-25", "close": 23.98, "volume": 307820.0}, {"date": "2025-06-26", "close": 23.81, "volume": 286016.0}, {"date": "2025-06-27", "close": 23.83, "volume": 322035.0}, {"date": "2025-06-30", "close": 23.96, "volume": 355346.0}, {"date": "2025-07-01", "close": 24.27, "volume": 634572.0}, {"date": "2025-07-02", "close": 24.47, "volume": 231149.0}, {"date": "2025-07-03", "close": 24.92, "volume": 481576.0}, {"date": "2025-07-07", "close": 24.84, "volume": 388923.0}, {"date": "2025-07-08", "close": 24.79, "volume": 526112.0}, {"date": "2025-07-09", "close": 24.78, "volume": 239100.0}, {"date": "2025-07-10", "close": 24.26, "volume": 248982.0}, {"date": "2025-07-11", "close": 23.73, "volume": 419574.0}, {"date": "2025-07-14", "close": 23.71, "volume": 223536.0}, {"date": "2025-07-15", "close": 23.2, "volume": 353123.0}, {"date": "2025-07-16", "close": 23.5, "volume": 473044.0}, {"date": "2025-07-17", "close": 23.48, "volume": 419771.0}, {"date": "2025-07-18", "close": 23.04, "volume": 328418.0}, {"date": "2025-07-21", "close": 23.35, "volume": 412061.0}, {"date": "2025-07-22", "close": 23.21, "volume": 466316.0}, {"date": "2025-07-23", "close": 23.56, "volume": 389500.0}, {"date": "2025-07-24", "close": 23.19, "volume": 306633.0}, {"date": "2025-07-25", "close": 23.28, "volume": 269256.0}, {"date": "2025-07-28", "close": 22.58, "volume": 427878.0}, {"date": "2025-07-29", "close": 22.81, "volume": 1129543.0}, {"date": "2025-07-30", "close": 22.97, "volume": 1085143.0}, {"date": "2025-07-31", "close": 24.34, "volume": 1302261.0}, {"date": "2025-08-01", "close": 23.5, "volume": 683646.0}, {"date": "2025-08-04", "close": 23.12, "volume": 425586.0}, {"date": "2025-08-05", "close": 23.66, "volume": 371257.0}, {"date": "2025-08-06", "close": 23.97, "volume": 404825.0}, {"date": "2025-08-07", "close": 23.55, "volume": 332888.0}, {"date": "2025-08-08", "close": 23.95, "volume": 522642.0}, {"date": "2025-08-11", "close": 23.26, "volume": 434118.0}, {"date": "2025-08-12", "close": 23.68, "volume": 356974.0}, {"date": "2025-08-13", "close": 23.86, "volume": 277370.0}, {"date": "2025-08-14", "close": 24.24, "volume": 593891.0}, {"date": "2025-08-15", "close": 23.75, "volume": 241140.0}, {"date": "2025-08-18", "close": 23.6, "volume": 213656.0}, {"date": "2025-08-19", "close": 23.37, "volume": 178577.0}, {"date": "2025-08-20", "close": 24.11, "volume": 416590.0}, {"date": "2025-08-21", "close": 23.91, "volume": 278376.0}, {"date": "2025-08-22", "close": 24.19, "volume": 238114.0}, {"date": "2025-08-25", "close": 23.81, "volume": 247118.0}, {"date": "2025-08-26", "close": 24.3, "volume": 294790.0}, {"date": "2025-08-27", "close": 24.77, "volume": 273570.0}, {"date": "2025-08-28", "close": 24.66, "volume": 253572.0}, {"date": "2025-08-29", "close": 24.83, "volume": 286665.0}, {"date": "2025-09-02", "close": 23.52, "volume": 262058.0}, {"date": "2025-09-03", "close": 23.19, "volume": 223106.0}, {"date": "2025-09-04", "close": 23.4, "volume": 340125.0}, {"date": "2025-09-05", "close": 23.33, "volume": 209865.0}, {"date": "2025-09-08", "close": 23.75, "volume": 247267.0}, {"date": "2025-09-09", "close": 23.13, "volume": 288392.0}, {"date": "2025-09-10", "close": 22.64, "volume": 397551.0}, {"date": "2025-09-11", "close": 21.9, "volume": 600693.0}, {"date": "2025-09-12", "close": 22.01, "volume": 346668.0}, {"date": "2025-09-15", "close": 21.86, "volume": 307170.0}, {"date": "2025-09-16", "close": 22.47, "volume": 280041.0}, {"date": "2025-09-17", "close": 22.44, "volume": 306421.0}, {"date": "2025-09-18", "close": 22.07, "volume": 885648.0}, {"date": "2025-09-19", "close": 21.92, "volume": 761397.0}, {"date": "2025-09-22", "close": 22.34, "volume": 555808.0}, {"date": "2025-09-23", "close": 22.01, "volume": 427754.0}, {"date": "2025-09-24", "close": 22.44, "volume": 1168229.0}, {"date": "2025-09-25", "close": 22.51, "volume": 315293.0}, {"date": "2025-09-26", "close": 22.25, "volume": 288842.0}, {"date": "2025-09-29", "close": 22.4, "volume": 328575.0}, {"date": "2025-09-30", "close": 22.6, "volume": 649015.0}, {"date": "2025-10-01", "close": 22.18, "volume": 377858.0}, {"date": "2025-10-02", "close": 21.31, "volume": 445920.0}, {"date": "2025-10-03", "close": 21.55, "volume": 269567.0}, {"date": "2025-10-06", "close": 21.43, "volume": 344889.0}, {"date": "2025-10-07", "close": 20.85, "volume": 355856.0}, {"date": "2025-10-08", "close": 20.95, "volume": 336659.0}, {"date": "2025-10-09", "close": 20.71, "volume": 621897.0}, {"date": "2025-10-10", "close": 19.93, "volume": 517474.0}, {"date": "2025-10-13", "close": 19.65, "volume": 371575.0}, {"date": "2025-10-14", "close": 20.05, "volume": 670036.0}, {"date": "2025-10-15", "close": 20.24, "volume": 424495.0}, {"date": "2025-10-16", "close": 19.8, "volume": 360235.0}, {"date": "2025-10-17", "close": 20.18, "volume": 377871.0}, {"date": "2025-10-20", "close": 20.54, "volume": 235029.0}, {"date": "2025-10-21", "close": 20.31, "volume": 285549.0}, {"date": "2025-10-22", "close": 20.85, "volume": 305127.0}, {"date": "2025-10-23", "close": 20.77, "volume": 250323.0}, {"date": "2025-10-24", "close": 20.53, "volume": 272871.0}, {"date": "2025-10-27", "close": 20.89, "volume": 424061.0}, {"date": "2025-10-28", "close": 20.88, "volume": 759069.0}, {"date": "2025-10-29", "close": 22.17, "volume": 1078109.0}, {"date": "2025-10-30", "close": 21.9, "volume": 633266.0}, {"date": "2025-10-31", "close": 22.88, "volume": 735668.0}, {"date": "2025-11-03", "close": 22.34, "volume": 509759.0}, {"date": "2025-11-04", "close": 22.07, "volume": 515363.0}, {"date": "2025-11-05", "close": 22.28, "volume": 394539.0}, {"date": "2025-11-06", "close": 22.5, "volume": 642222.0}, {"date": "2025-11-07", "close": 21.42, "volume": 656558.0}, {"date": "2025-11-10", "close": 22.2, "volume": 440020.0}, {"date": "2025-11-11", "close": 22.51, "volume": 404639.0}, {"date": "2025-11-12", "close": 22.84, "volume": 427155.0}, {"date": "2025-11-13", "close": 21.55, "volume": 412785.0}, {"date": "2025-11-14", "close": 20.77, "volume": 317453.0}, {"date": "2025-11-17", "close": 19.91, "volume": 417008.0}, {"date": "2025-11-18", "close": 19.81, "volume": 274457.0}, {"date": "2025-11-19", "close": 19.88, "volume": 373392.0}, {"date": "2025-11-20", "close": 19.78, "volume": 375644.0}, {"date": "2025-11-21", "close": 19.91, "volume": 303626.0}, {"date": "2025-11-24", "close": 19.79, "volume": 519266.0}, {"date": "2025-11-25", "close": 19.85, "volume": 600321.0}, {"date": "2025-11-26", "close": 19.69, "volume": 469588.0}, {"date": "2025-11-28", "close": 19.88, "volume": 170180.0}, {"date": "2025-12-01", "close": 19.41, "volume": 803406.0}, {"date": "2025-12-02", "close": 19.43, "volume": 1124222.0}, {"date": "2025-12-03", "close": 19.76, "volume": 537141.0}, {"date": "2025-12-04", "close": 19.58, "volume": 624501.0}, {"date": "2025-12-05", "close": 21.0, "volume": 593407.0}, {"date": "2025-12-08", "close": 20.4, "volume": 856558.0}, {"date": "2025-12-09", "close": 20.74, "volume": 290811.0}, {"date": "2025-12-10", "close": 20.45, "volume": 351433.0}, {"date": "2025-12-11", "close": 20.78, "volume": 328281.0}, {"date": "2025-12-12", "close": 20.39, "volume": 304352.0}, {"date": "2025-12-15", "close": 20.3, "volume": 434841.0}, {"date": "2025-12-16", "close": 20.88, "volume": 488748.0}, {"date": "2025-12-17", "close": 20.62, "volume": 437810.0}, {"date": "2025-12-18", "close": 19.82, "volume": 1125799.0}, {"date": "2025-12-19", "close": 19.5, "volume": 1277297.0}, {"date": "2025-12-22", "close": 19.66, "volume": 682418.0}, {"date": "2025-12-23", "close": 20.39, "volume": 577961.0}, {"date": "2025-12-24", "close": 20.06, "volume": 141102.0}, {"date": "2025-12-26", "close": 20.01, "volume": 308712.0}, {"date": "2025-12-29", "close": 20.29, "volume": 304740.0}, {"date": "2025-12-30", "close": 20.59, "volume": 400936.0}, {"date": "2025-12-31", "close": 20.61, "volume": 415930.0}, {"date": "2026-01-02", "close": 20.04, "volume": 423959.0}, {"date": "2026-01-05", "close": 20.2, "volume": 520056.0}, {"date": "2026-01-06", "close": 20.98, "volume": 1067471.0}, {"date": "2026-01-07", "close": 21.32, "volume": 815907.0}, {"date": "2026-01-08", "close": 20.47, "volume": 1620276.0}, {"date": "2026-01-09", "close": 20.67, "volume": 473486.0}, {"date": "2026-01-12", "close": 21.08, "volume": 1397580.0}, {"date": "2026-01-13", "close": 20.66, "volume": 486662.0}, {"date": "2026-01-14", "close": 20.52, "volume": 344417.0}, {"date": "2026-01-15", "close": 20.49, "volume": 424441.0}, {"date": "2026-01-16", "close": 19.49, "volume": 574304.0}, {"date": "2026-01-20", "close": 19.85, "volume": 637010.0}, {"date": "2026-01-21", "close": 19.26, "volume": 486431.0}, {"date": "2026-01-22", "close": 19.94, "volume": 307475.0}, {"date": "2026-01-23", "close": 20.29, "volume": 310445.0}, {"date": "2026-01-26", "close": 20.69, "volume": 600130.0}, {"date": "2026-01-27", "close": 20.09, "volume": 410801.0}, {"date": "2026-01-28", "close": 19.71, "volume": 334680.0}, {"date": "2026-01-29", "close": 19.76, "volume": 426103.0}, {"date": "2026-01-30", "close": 19.17, "volume": 257022.0}, {"date": "2026-02-02", "close": 19.01, "volume": 184225.0}, {"date": "2026-02-03", "close": 18.23, "volume": 623749.0}, {"date": "2026-02-04", "close": 18.52, "volume": 592480.0}, {"date": "2026-02-05", "close": 18.89, "volume": 676536.0}, {"date": "2026-02-06", "close": 19.19, "volume": 403074.0}, {"date": "2026-02-09", "close": 18.94, "volume": 424680.0}, {"date": "2026-02-10", "close": 19.49, "volume": 372040.0}, {"date": "2026-02-11", "close": 18.51, "volume": 2097191.0}, {"date": "2026-02-12", "close": 18.21, "volume": 901526.0}, {"date": "2026-02-13", "close": 17.81, "volume": 559083.0}, {"date": "2026-02-17", "close": 17.05, "volume": 684361.0}, {"date": "2026-02-18", "close": 17.53, "volume": 329537.0}, {"date": "2026-02-19", "close": 17.53, "volume": 290950.0}, {"date": "2026-02-20", "close": 17.52, "volume": 215948.0}, {"date": "2026-02-23", "close": 16.65, "volume": 354845.0}, {"date": "2026-02-24", "close": 17.52, "volume": 425388.0}, {"date": "2026-02-25", "close": 17.8, "volume": 181349.0}, {"date": "2026-02-26", "close": 17.99, "volume": 382438.0}, {"date": "2026-02-27", "close": 17.87, "volume": 283647.0}, {"date": "2026-03-02", "close": 18.28, "volume": 641510.0}, {"date": "2026-03-03", "close": 18.85, "volume": 351555.0}, {"date": "2026-03-04", "close": 19.1, "volume": 2895286.0}, {"date": "2026-03-05", "close": 19.29, "volume": 341340.0}, {"date": "2026-03-06", "close": 19.74, "volume": 3064716.0}, {"date": "2026-03-09", "close": 18.86, "volume": 269242.0}, {"date": "2026-03-10", "close": 18.82, "volume": 278860.0}, {"date": "2026-03-11", "close": 18.56, "volume": 197948.0}, {"date": "2026-03-12", "close": 17.95, "volume": 193100.0}, {"date": "2026-03-13", "close": 17.72, "volume": 198179.0}, {"date": "2026-03-16", "close": 17.9, "volume": 372656.0}, {"date": "2026-03-17", "close": 18.02, "volume": 229521.0}, {"date": "2026-03-18", "close": 17.76, "volume": 133475.0}, {"date": "2026-03-19", "close": 17.46, "volume": 293937.0}, {"date": "2026-03-20", "close": 17.0, "volume": 456038.0}, {"date": "2026-03-23", "close": 17.41, "volume": 225434.0}, {"date": "2026-03-24", "close": 17.63, "volume": 352456.0}, {"date": "2026-03-25", "close": 17.72, "volume": 347209.0}, {"date": "2026-03-26", "close": 17.64, "volume": 312031.0}, {"date": "2026-03-27", "close": 17.18, "volume": 218823.0}, {"date": "2026-03-30", "close": 17.46, "volume": 290625.0}, {"date": "2026-03-31", "close": 17.93, "volume": 290692.0}, {"date": "2026-04-01", "close": 18.43, "volume": 416258.0}, {"date": "2026-04-02", "close": 18.5, "volume": 351122.0}, {"date": "2026-04-06", "close": 18.65, "volume": 179363.0}, {"date": "2026-04-07", "close": 18.47, "volume": 442017.0}, {"date": "2026-04-08", "close": 18.51, "volume": 203619.0}, {"date": "2026-04-09", "close": 18.12, "volume": 345083.0}, {"date": "2026-04-10", "close": 17.82, "volume": 196091.0}, {"date": "2026-04-13", "close": 18.33, "volume": 172418.0}, {"date": "2026-04-14", "close": 18.54, "volume": 112676.0}, {"date": "2026-04-15", "close": 19.37, "volume": 183177.0}, {"date": "2026-04-16", "close": 19.39, "volume": 144489.0}, {"date": "2026-04-17", "close": 19.48, "volume": 226207.0}, {"date": "2026-04-20", "close": 19.7, "volume": 204096.0}, {"date": "2026-04-21", "close": 19.35, "volume": 169979.0}, {"date": "2026-04-22", "close": 19.37, "volume": 146456.0}, {"date": "2026-04-23", "close": 18.51, "volume": 199777.0}, {"date": "2026-04-24", "close": 19.08, "volume": 115185.0}, {"date": "2026-04-27", "close": 19.31, "volume": 149912.0}, {"date": "2026-04-28", "close": 19.35, "volume": 84387.0}, {"date": "2026-04-29", "close": 19.42, "volume": 156771.0}, {"date": "2026-04-30", "close": 18.94, "volume": 208796.0}, {"date": "2026-05-01", "close": 19.58, "volume": 245845.0}, {"date": "2026-05-04", "close": 19.25, "volume": 208912.0}, {"date": "2026-05-05", "close": 20.12, "volume": 591102.0}, {"date": "2026-05-06", "close": 15.86, "volume": 1350880.0}, {"date": "2026-05-07", "close": 16.45, "volume": 485687.0}, {"date": "2026-05-08", "close": 16.49, "volume": 394783.0}, {"date": "2026-05-11", "close": 16.11, "volume": 401376.0}, {"date": "2026-05-12", "close": 16.2, "volume": 463525.0}, {"date": "2026-05-13", "close": 16.15, "volume": 373716.0}, {"date": "2026-05-14", "close": 16.0, "volume": 294299.0}, {"date": "2026-05-15", "close": 16.06, "volume": 330563.0}, {"date": "2026-05-18", "close": 16.21, "volume": 431633.0}, {"date": "2026-05-19", "close": 17.14, "volume": 449260.0}, {"date": "2026-05-20", "close": 17.24, "volume": 313202.0}, {"date": "2026-05-21", "close": 17.17, "volume": 241224.0}, {"date": "2026-05-22", "close": 17.29, "volume": 330976.0}, {"date": "2026-05-26", "close": 17.03, "volume": 191301.0}, {"date": "2026-05-27", "close": 17.87, "volume": 409218.0}, {"date": "2026-05-28", "close": 18.29, "volume": 369070.0}, {"date": "2026-05-29", "close": 18.25, "volume": 395167.0}, {"date": "2026-06-01", "close": 19.11, "volume": 336361.0}, {"date": "2026-06-02", "close": 18.71, "volume": 296391.0}, {"date": "2026-06-03", "close": 17.15, "volume": 288292.0}, {"date": "2026-06-04", "close": 17.29, "volume": 151640.0}, {"date": "2026-06-05", "close": 17.73, "volume": 542136.0}, {"date": "2026-06-08", "close": 17.2, "volume": 192351.0}, {"date": "2026-06-09", "close": 17.05, "volume": 195479.0}, {"date": "2026-06-10", "close": 17.63, "volume": 265058.0}, {"date": "2026-06-11", "close": 17.41, "volume": 195211.0}, {"date": "2026-06-12", "close": 17.85, "volume": 255767.0}, {"date": "2026-06-15", "close": 17.7, "volume": 258145.0}, {"date": "2026-06-16", "close": 17.14, "volume": 158462.0}, {"date": "2026-06-17", "close": 17.49, "volume": 363441.0}, {"date": "2026-06-18", "close": 17.44, "volume": 233539.0}, {"date": "2026-06-22", "close": 16.57, "volume": 583699.0}, {"date": "2026-06-23", "close": 17.36, "volume": 361081.0}, {"date": "2026-06-24", "close": 18.12, "volume": 340741.0}, {"date": "2026-06-25", "close": 17.48, "volume": 299604.0}, {"date": "2026-06-26", "close": 17.66, "volume": 231469.0}, {"date": "2026-06-29", "close": 18.6, "volume": 503651.0}, {"date": "2026-06-30", "close": 18.28, "volume": 217392.0}, {"date": "2026-07-01", "close": 18.47, "volume": 201664.0}, {"date": "2026-07-02", "close": 19.08, "volume": 379447.0}, {"date": "2026-07-06", "close": 23.17, "volume": 2681494.0}, {"date": "2026-07-07", "close": 23.16, "volume": 1009596.0}, {"date": "2026-07-08", "close": 22.83, "volume": 403514.0}, {"date": "2026-07-09", "close": 23.14, "volume": 298182.0}, {"date": "2026-07-10", "close": 22.88, "volume": 472878.0}, {"date": "2026-07-13", "close": 23.28, "volume": 724885.0}, {"date": "2026-07-14", "close": 22.39, "volume": 321190.0}, {"date": "2026-07-15", "close": 22.6, "volume": 199903.0}, {"date": "2026-07-16", "close": 22.93, "volume": 185585.0}, {"date": "2026-07-17", "close": 22.48, "volume": 341538.0}, {"date": "2026-07-20", "close": 22.0, "volume": 281240.0}, {"date": "2026-07-21", "close": 21.57, "volume": 275317.0}, {"date": "2026-07-22", "close": 21.05, "volume": 243120.0}, {"date": "2026-07-23", "close": 20.83, "volume": 269860.0}, {"date": "2026-07-24", "close": 20.44, "volume": 346850.0}, {"date": "2026-07-31", "close": 21.82, "volume": 248155.0}, {"date": "2026-08-03", "close": 21.37, "volume": 3142633.0}, {"date": "2026-08-04", "close": 22.4, "volume": 362274.0}, {"date": "2026-08-05", "close": 17.05, "volume": 1728046.0}, {"date": "2026-08-06", "close": 17.58, "volume": 731497.0}, {"date": "2026-08-07", "close": 18.38, "volume": 422186.0}], "refreshing": true}