{"ticker": "EBC", "overview": {"cik": "1810546", "ticker": "EBC", "name": "Eastern Bankshares, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383670", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383666", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381910", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001193125-26-380729", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380208", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380203", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009000", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008903", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008895", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368532", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365149", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006427", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363609", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006366", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361117", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006305", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359208", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006250", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006211", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054656", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000456", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000927", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002479", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "8-K Q2 2026 EARNINGS RELEASE", "accession": "0001628280-26-049409", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297488", "price_sensitive": false}]}, "description": "Eastern Bankshares, Inc. trades as EBC on the NASDAQ and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 15 insider filings for the company, from August 2026 to September 2026. Across those, 4 insiders disclosed 8 sales totalling $2.28M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 2281545.36, "net": -2281545.36, "insiders": 4, "first_date": "2026-08-19", "last_date": "2026-09-02"}, "metrics": {"ticker": "EBC", "has_prices": true, "as_of": "2026-08-07", "last": 22.84, "prev_close": 23.01, "change": -0.1700000000000017, "change_pct": -0.007388092133854919, "session_volume": 983659.0, "vwap_5": 23.153489649858674, "vwap_20": 23.01505377917426, "vwap_60": 21.411824123141116, "vwap_250": 19.69147868786136, "high_52w": 23.55, "low_52w": 16.94, "avg_volume_20": 2850248.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001569", "src": "13DG", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Eastern Bankshares, Inc.", "who_key": "Eastern Bankshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Eastern Bankshares, Inc. takes a 5.11% passive stake in EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/0002100119-26-001569-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0001193125-26-383666", "src": "INSIDERS", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "R. David Rosato", "who_key": "Rosato R David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74056.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on EBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526383666/0001193125-26-383666-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001193125-26-383670", "src": "INSIDERS", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Denis K. Sheahan", "who_key": "SHEAHAN DENIS K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 91896.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on EBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526383670/0001193125-26-383670-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001193125-26-381910", "src": "INSIDERS", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Kathleen Cloherty Henry", "who_key": "Henry Kathleen Cloherty", "role": "Executive VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 303520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Someone inside EBC is selling \u2014 $304K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1825659/000119312526381910/0001193125-26-381910-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001193125-26-380203", "src": "INSIDERS", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Donald Michael Westermann", "who_key": "Westermann Donald Michael", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 719557.5399999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "An exit at the top? Exec sells $720K of EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1825585/000119312526380203/0001193125-26-380203-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001193125-26-380208", "src": "INSIDERS", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Steven Louis Antonakes", "who_key": "Antonakes Steven Louis", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 296325.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider sells $296K of EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1825588/000119312526380208/0001193125-26-380208-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001193125-26-368532", "src": "INSIDERS", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Joseph F. Casey", "who_key": "CASEY JOSEPH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40342.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Boardroom sells $40K of EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526368532/0001193125-26-368532-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "0001193125-26-365149", "src": "INSIDERS", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Joseph F. Casey", "who_key": "CASEY JOSEPH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 227200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "A director trims EBC: $227K", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526365149/0001193125-26-365149-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "0001193125-26-363609", "src": "INSIDERS", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Joseph F. Casey", "who_key": "CASEY JOSEPH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 229600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Boardroom sells $230K of EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526363609/0001193125-26-363609-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001193125-26-361117", "src": "INSIDERS", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Joseph F. Casey", "who_key": "CASEY JOSEPH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 228800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "A director trims EBC: $229K", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526361117/0001193125-26-361117-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001193125-26-359208", "src": "INSIDERS", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Joseph F. Casey", "who_key": "CASEY JOSEPH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 236200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Boardroom sells $236K of EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526359208/0001193125-26-359208-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "13DG-0002100121-26-000927", "src": "13DG", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Eastern Bankshares, Inc.", "who_key": "Eastern Bankshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Eastern Bankshares, Inc. takes a 5.73% passive stake in EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/0002100121-26-000927-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0000093751-26-000456", "src": "13DG", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Eastern Bankshares, Inc.", "who_key": "Eastern Bankshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Eastern Bankshares, Inc. takes a 5.2% passive stake in EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/0000093751-26-000456-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002012383-26-002479", "src": "13DG", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.4% passive stake in EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002479-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000315066-26-001177", "src": "13DG", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Eastern Bankshares, Inc.", "who_key": "Eastern Bankshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Eastern Bankshares, Inc. moves to a 6.3% passive stake in EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/0000315066-26-001177-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001569", "src": "13DG", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Eastern Bankshares, Inc.", "who_key": "Eastern Bankshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Eastern Bankshares, Inc. takes a 5.11% passive stake in EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/0002100119-26-001569-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0000093751-26-000456", "src": "13DG", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Eastern Bankshares, Inc.", "who_key": "Eastern Bankshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Eastern Bankshares, Inc. takes a 5.2% passive stake in EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/0000093751-26-000456-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100121-26-000927", "src": "13DG", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Eastern Bankshares, Inc.", "who_key": "Eastern Bankshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Eastern Bankshares, Inc. takes a 5.73% passive stake in EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/0002100121-26-000927-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002012383-26-002479", "src": "13DG", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.4% passive stake in EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002479-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000315066-26-001177", "src": "13DG", "ticker": "EBC", "cik": "1810546", "company": "Eastern Bankshares, Inc.", "company_raw": "Eastern Bankshares, Inc.", "who": "Eastern Bankshares, Inc.", "who_key": "Eastern Bankshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Eastern Bankshares, Inc. moves to a 6.3% passive stake in EBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/0000315066-26-001177-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}], "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": "Eastern Bankshares, Inc. - Common Stock", "new_value": "Eastern Bankshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001810546", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001810546", "applied": 1, "detected_at": "2026-09-11T14:35:25.889581"}]}, "key_people": [{"who": "Joseph F. Casey", "who_key": "CASEY JOSEPH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 962142.82, "net": -962142.82, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40342.82, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526368532/0001193125-26-368532-index.htm"}, {"action": "SELL", "amount": 227200.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526365149/0001193125-26-365149-index.htm"}, {"action": "SELL", "amount": 229600.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526363609/0001193125-26-363609-index.htm"}, {"action": "SELL", "amount": 228800.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526361117/0001193125-26-361117-index.htm"}, {"action": "SELL", "amount": 236200.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526359208/0001193125-26-359208-index.htm"}], "latest": {"action": "SELL", "amount": 40342.82, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810546/000119312526368532/0001193125-26-368532-index.htm"}}, {"who": "Donald Michael Westermann", "who_key": "Westermann Donald Michael", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 719557.5399999999, "net": -719557.5399999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 719557.5399999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825585/000119312526380203/0001193125-26-380203-index.htm"}], "latest": {"action": "SELL", "amount": 719557.5399999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825585/000119312526380203/0001193125-26-380203-index.htm"}}, {"who": "Kathleen Cloherty Henry", "who_key": "Henry Kathleen Cloherty", "role": "Executive VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 303520.0, "net": -303520.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 303520.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825659/000119312526381910/0001193125-26-381910-index.htm"}], "latest": {"action": "SELL", "amount": 303520.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825659/000119312526381910/0001193125-26-381910-index.htm"}}, {"who": "Steven Louis Antonakes", "who_key": "Antonakes Steven Louis", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 296325.0, "net": -296325.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 296325.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825588/000119312526380208/0001193125-26-380208-index.htm"}], "latest": {"action": "SELL", "amount": 296325.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825588/000119312526380208/0001193125-26-380208-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -236200.0}, {"date": "2026-08-20", "net": -228800.0}, {"date": "2026-08-21", "net": -229600.0}, {"date": "2026-08-24", "net": -227200.0}, {"date": "2026-08-25", "net": -40342.82}, {"date": "2026-09-01", "net": -1015882.5399999999}, {"date": "2026-09-02", "net": -303520.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383670", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383666", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381910", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001193125-26-380729", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380208", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380203", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009000", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008903", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008895", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368532", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365149", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006427", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363609", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006366", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361117", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006305", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359208", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006250", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006211", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054656", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000456", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000927", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002479", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "8-K Q2 2026 EARNINGS RELEASE", "accession": "0001628280-26-049409", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297488", "price_sensitive": false}], "performance": {"ticker": "EBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-15", "close": 12.15, "volume": 39485550.0}, {"date": "2020-10-16", "close": 11.91, "volume": 6008919.0}, {"date": "2020-10-19", "close": 11.89, "volume": 5884365.0}, {"date": "2020-10-20", "close": 11.88, "volume": 2929417.0}, {"date": "2020-10-21", "close": 12.4, "volume": 20829330.0}, {"date": "2020-10-22", "close": 12.48, "volume": 4070887.0}, {"date": "2020-10-23", "close": 12.26, "volume": 2034712.0}, {"date": "2020-10-26", "close": 12.08, "volume": 2336605.0}, {"date": "2020-10-27", "close": 12.0, "volume": 1562911.0}, {"date": "2020-10-28", "close": 11.93, "volume": 2149521.0}, {"date": "2020-10-29", "close": 12.02, "volume": 1256604.0}, {"date": "2020-10-30", "close": 11.95, "volume": 690186.0}, {"date": "2020-11-02", "close": 11.95, "volume": 680028.0}, {"date": "2020-11-03", "close": 12.05, "volume": 1792813.0}, {"date": "2020-11-04", "close": 12.06, "volume": 1281203.0}, {"date": "2020-11-05", "close": 12.26, "volume": 2224854.0}, {"date": "2020-11-06", "close": 12.31, "volume": 1227653.0}, {"date": "2020-11-09", "close": 12.73, "volume": 4309562.0}, {"date": "2020-11-10", "close": 12.91, "volume": 1337337.0}, {"date": "2020-11-11", "close": 13.08, "volume": 1867100.0}, {"date": "2020-11-12", "close": 13.1, "volume": 1317881.0}, {"date": "2020-11-13", "close": 13.62, "volume": 2064329.0}, {"date": "2020-11-16", "close": 13.94, "volume": 2327914.0}, {"date": "2020-11-17", "close": 14.32, "volume": 2429473.0}, {"date": "2020-11-18", "close": 14.37, "volume": 1490395.0}, {"date": "2020-11-19", "close": 14.16, "volume": 1186072.0}, {"date": "2020-11-20", "close": 14.3, "volume": 663965.0}, {"date": "2020-11-23", "close": 14.49, "volume": 1117669.0}, {"date": "2020-11-24", "close": 14.7, "volume": 1548164.0}, {"date": "2020-11-25", "close": 14.71, "volume": 643289.0}, {"date": "2020-11-27", "close": 14.73, "volume": 610631.0}, {"date": "2020-11-30", "close": 14.8, "volume": 1825225.0}, {"date": "2020-12-01", "close": 15.02, "volume": 2590534.0}, {"date": "2020-12-02", "close": 15.05, "volume": 1474626.0}, {"date": "2020-12-03", "close": 15.41, "volume": 2512543.0}, {"date": "2020-12-04", "close": 15.56, "volume": 1633399.0}, {"date": "2020-12-07", "close": 15.58, "volume": 1618702.0}, {"date": "2020-12-08", "close": 15.66, "volume": 1436042.0}, {"date": "2020-12-09", "close": 15.93, "volume": 1503281.0}, {"date": "2020-12-10", "close": 16.05, "volume": 1664408.0}, {"date": "2020-12-11", "close": 16.19, "volume": 3208720.0}, {"date": "2020-12-14", "close": 16.25, "volume": 3702747.0}, {"date": "2020-12-15", "close": 15.65, "volume": 2777488.0}, {"date": "2020-12-16", "close": 15.79, "volume": 3581215.0}, {"date": "2020-12-17", "close": 15.81, "volume": 3424574.0}, {"date": "2020-12-18", "close": 15.82, "volume": 31548750.0}, {"date": "2020-12-21", "close": 15.82, "volume": 2206451.0}, {"date": "2020-12-22", "close": 16.4, "volume": 2142030.0}, {"date": "2020-12-23", "close": 16.68, "volume": 2347382.0}, {"date": "2020-12-24", "close": 16.8, "volume": 775054.0}, {"date": "2020-12-28", "close": 16.57, "volume": 1263398.0}, {"date": "2020-12-29", "close": 16.64, "volume": 1152165.0}, {"date": "2020-12-30", "close": 16.46, "volume": 858929.0}, {"date": "2020-12-31", "close": 16.31, "volume": 844659.0}, {"date": "2021-01-04", "close": 15.74, "volume": 2042888.0}, {"date": "2021-01-05", "close": 16.18, "volume": 1401717.0}, {"date": "2021-01-06", "close": 16.64, "volume": 2296771.0}, {"date": "2021-01-07", "close": 16.96, "volume": 1572697.0}, {"date": "2021-01-08", "close": 16.54, "volume": 810141.0}, {"date": "2021-01-11", "close": 16.53, "volume": 536795.0}, {"date": "2021-01-12", "close": 16.28, "volume": 851513.0}, {"date": "2021-01-13", "close": 16.26, "volume": 2071497.0}, {"date": "2021-01-14", "close": 16.51, "volume": 640284.0}, {"date": "2021-01-15", "close": 16.39, "volume": 493572.0}, {"date": "2021-01-19", "close": 16.4, "volume": 576863.0}, {"date": "2021-01-20", "close": 16.32, "volume": 453237.0}, {"date": "2021-01-21", "close": 16.15, "volume": 585300.0}, {"date": "2021-01-22", "close": 16.23, "volume": 926704.0}, {"date": "2021-01-25", "close": 16.3, "volume": 810753.0}, {"date": "2021-01-26", "close": 16.17, "volume": 557737.0}, {"date": "2021-01-27", "close": 16.0, "volume": 1081166.0}, {"date": "2021-01-28", "close": 16.1, "volume": 876240.0}, {"date": "2021-01-29", "close": 15.94, "volume": 1255810.0}, {"date": "2021-02-01", "close": 16.1, "volume": 565206.0}, {"date": "2021-02-02", "close": 16.21, "volume": 909241.0}, {"date": "2021-02-03", "close": 16.32, "volume": 502890.0}, {"date": "2021-02-04", "close": 16.3, "volume": 789103.0}, {"date": "2021-02-05", "close": 16.18, "volume": 1165592.0}, {"date": "2021-02-08", "close": 16.35, "volume": 1184578.0}, {"date": "2021-02-09", "close": 16.23, "volume": 1029464.0}, {"date": "2021-02-10", "close": 16.23, "volume": 598849.0}, {"date": "2021-02-11", "close": 16.46, "volume": 582286.0}, {"date": "2021-02-12", "close": 16.72, "volume": 954089.0}, {"date": "2021-02-16", "close": 16.79, "volume": 742748.0}, {"date": "2021-02-17", "close": 16.59, "volume": 391269.0}, {"date": "2021-02-18", "close": 16.7, "volume": 519675.0}, {"date": "2021-02-19", "close": 16.85, "volume": 509216.0}, {"date": "2021-02-22", "close": 17.25, "volume": 1097806.0}, {"date": "2021-02-23", "close": 17.23, "volume": 1279734.0}, {"date": "2021-02-24", "close": 17.96, "volume": 1116994.0}, {"date": "2021-02-25", "close": 17.98, "volume": 1487247.0}, {"date": "2021-02-26", "close": 17.61, "volume": 902832.0}, {"date": "2021-03-01", "close": 17.81, "volume": 509925.0}, {"date": "2021-03-02", "close": 18.06, "volume": 541283.0}, {"date": "2021-03-03", "close": 18.05, "volume": 721058.0}, {"date": "2021-03-04", "close": 17.88, "volume": 1112592.0}, {"date": "2021-03-05", "close": 17.92, "volume": 848065.0}, {"date": "2021-03-08", "close": 18.18, "volume": 653069.0}, {"date": "2021-03-09", "close": 18.42, "volume": 675453.0}, {"date": "2021-03-10", "close": 18.46, "volume": 1035138.0}, {"date": "2021-03-11", "close": 18.87, "volume": 1222451.0}, {"date": "2021-03-12", "close": 19.15, "volume": 1049343.0}, {"date": "2021-03-15", "close": 19.25, "volume": 1317306.0}, {"date": "2021-03-16", "close": 19.01, "volume": 1375786.0}, {"date": "2021-03-17", "close": 19.34, "volume": 745804.0}, {"date": "2021-03-18", "close": 19.21, "volume": 1747101.0}, {"date": "2021-03-19", "close": 19.71, "volume": 7884309.0}, {"date": "2021-03-22", "close": 19.48, "volume": 993966.0}, {"date": "2021-03-23", "close": 19.01, "volume": 847420.0}, {"date": "2021-03-24", "close": 18.83, "volume": 631560.0}, {"date": "2021-03-25", "close": 18.97, "volume": 555155.0}, {"date": "2021-03-26", "close": 19.46, "volume": 591668.0}, {"date": "2021-03-29", "close": 19.16, "volume": 538439.0}, {"date": "2021-03-30", "close": 19.29, "volume": 472272.0}, {"date": "2021-03-31", "close": 19.29, "volume": 673910.0}, {"date": "2021-04-01", "close": 19.6, "volume": 455259.0}, {"date": "2021-04-05", "close": 19.37, "volume": 451771.0}, {"date": "2021-04-06", "close": 19.385, "volume": 439499.0}, {"date": "2021-04-07", "close": 19.2, "volume": 504632.0}, {"date": "2021-04-08", "close": 19.13, "volume": 2218836.0}, {"date": "2021-04-09", "close": 19.45, "volume": 1094357.0}, {"date": "2021-04-12", "close": 19.65, "volume": 836592.0}, {"date": "2021-04-13", "close": 19.45, "volume": 499589.0}, {"date": "2021-04-14", "close": 19.64, "volume": 519562.0}, {"date": "2021-04-15", "close": 19.97, "volume": 801027.0}, {"date": "2021-04-16", "close": 20.23, "volume": 1161832.0}, {"date": "2021-04-19", "close": 20.04, "volume": 528639.0}, {"date": "2021-04-20", "close": 19.77, "volume": 846617.0}, {"date": "2021-04-21", "close": 20.15, "volume": 728236.0}, {"date": "2021-04-22", "close": 20.18, "volume": 605074.0}, {"date": "2021-04-23", "close": 21.05, "volume": 1246847.0}, {"date": "2021-04-26", "close": 21.21, "volume": 1138924.0}, {"date": "2021-04-27", "close": 21.22, "volume": 1276833.0}, {"date": "2021-04-28", "close": 21.25, "volume": 531882.0}, {"date": "2021-04-29", "close": 21.58, "volume": 842744.0}, {"date": "2021-04-30", "close": 21.33, "volume": 880609.0}, {"date": "2021-05-03", "close": 21.59, "volume": 726009.0}, {"date": "2021-05-04", "close": 21.75, "volume": 772278.0}, {"date": "2021-05-05", "close": 22.0, "volume": 720674.0}, {"date": "2021-05-06", "close": 22.2, "volume": 753516.0}, {"date": "2021-05-07", "close": 22.18, "volume": 729359.0}, {"date": "2021-05-10", "close": 22.09, "volume": 938156.0}, {"date": "2021-05-11", "close": 21.91, "volume": 855994.0}, {"date": "2021-05-12", "close": 21.13, "volume": 1109312.0}, {"date": "2021-05-13", "close": 21.39, "volume": 1043819.0}, {"date": "2021-05-14", "close": 21.68, "volume": 560316.0}, {"date": "2021-05-17", "close": 21.74, "volume": 946635.0}, {"date": "2021-05-18", "close": 21.9, "volume": 804042.0}, {"date": "2021-05-19", "close": 22.17, "volume": 659840.0}, {"date": "2021-05-20", "close": 22.3, "volume": 928496.0}, {"date": "2021-05-21", "close": 22.72, "volume": 1290315.0}, {"date": "2021-05-24", "close": 22.84, "volume": 667670.0}, {"date": "2021-05-25", "close": 22.41, "volume": 959467.0}, {"date": "2021-05-26", "close": 22.58, "volume": 758097.0}, {"date": "2021-05-27", "close": 22.74, "volume": 2865473.0}, {"date": "2021-05-28", "close": 22.4, "volume": 717565.0}, {"date": "2021-06-01", "close": 22.21, "volume": 1099880.0}, {"date": "2021-06-02", "close": 21.99, "volume": 915013.0}, {"date": "2021-06-03", "close": 21.75, "volume": 1038818.0}, {"date": "2021-06-04", "close": 21.79, "volume": 652051.0}, {"date": "2021-06-07", "close": 21.98, "volume": 1057632.0}, {"date": "2021-06-08", "close": 22.09, "volume": 972410.0}, {"date": "2021-06-09", "close": 21.84, "volume": 528159.0}, {"date": "2021-06-10", "close": 21.48, "volume": 618110.0}, {"date": "2021-06-11", "close": 21.22, "volume": 850450.0}, {"date": "2021-06-14", "close": 21.32, "volume": 1079535.0}, {"date": "2021-06-15", "close": 21.67, "volume": 825236.0}, {"date": "2021-06-16", "close": 21.97, "volume": 1062247.0}, {"date": "2021-06-17", "close": 21.38, "volume": 1039546.0}, {"date": "2021-06-18", "close": 21.09, "volume": 4068709.0}, {"date": "2021-06-21", "close": 21.38, "volume": 1430745.0}, {"date": "2021-06-22", "close": 21.29, "volume": 1003287.0}, {"date": "2021-06-23", "close": 20.97, "volume": 683337.0}, {"date": "2021-06-24", "close": 20.87, "volume": 882451.0}, {"date": "2021-06-25", "close": 21.02, "volume": 1622907.0}, {"date": "2021-06-28", "close": 20.4, "volume": 857776.0}, {"date": "2021-06-29", "close": 20.43, "volume": 525300.0}, {"date": "2021-06-30", "close": 20.57, "volume": 610755.0}, {"date": "2021-07-01", "close": 20.35, "volume": 502818.0}, {"date": "2021-07-02", "close": 20.29, "volume": 583788.0}, {"date": "2021-07-06", "close": 19.56, "volume": 750690.0}, {"date": "2021-07-07", "close": 19.29, "volume": 637253.0}, {"date": "2021-07-08", "close": 19.14, "volume": 763343.0}, {"date": "2021-07-09", "close": 19.79, "volume": 724491.0}, {"date": "2021-07-12", "close": 19.67, "volume": 324780.0}, {"date": "2021-07-13", "close": 19.24, "volume": 692471.0}, {"date": "2021-07-14", "close": 19.17, "volume": 604312.0}, {"date": "2021-07-15", "close": 19.33, "volume": 538523.0}, {"date": "2021-07-16", "close": 18.88, "volume": 499133.0}, {"date": "2021-07-19", "close": 18.34, "volume": 990059.0}, {"date": "2021-07-20", "close": 18.54, "volume": 1018747.0}, {"date": "2021-07-21", "close": 18.87, "volume": 438153.0}, {"date": "2021-07-22", "close": 18.36, "volume": 486115.0}, {"date": "2021-07-23", "close": 18.43, "volume": 334505.0}, {"date": "2021-07-26", "close": 18.42, "volume": 237471.0}, {"date": "2021-07-27", "close": 18.19, "volume": 280604.0}, {"date": "2021-07-28", "close": 18.5, "volume": 523390.0}, {"date": "2021-07-29", "close": 18.9, "volume": 608426.0}, {"date": "2021-07-30", "close": 18.25, "volume": 859213.0}, {"date": "2021-08-02", "close": 18.12, "volume": 649150.0}, {"date": "2021-08-03", "close": 18.28, "volume": 573540.0}, {"date": "2021-08-04", "close": 18.13, "volume": 455638.0}, {"date": "2021-08-05", "close": 18.71, "volume": 386515.0}, {"date": "2021-08-06", "close": 19.17, "volume": 455592.0}, {"date": "2021-08-09", "close": 19.0, "volume": 365353.0}, {"date": "2021-08-10", "close": 19.32, "volume": 373241.0}, {"date": "2021-08-11", "close": 19.58, "volume": 496675.0}, {"date": "2021-08-12", "close": 19.55, "volume": 394952.0}, {"date": "2021-08-13", "close": 19.35, "volume": 321714.0}, {"date": "2021-08-16", "close": 19.49, "volume": 734502.0}, {"date": "2021-08-17", "close": 19.06, "volume": 463183.0}, {"date": "2021-08-18", "close": 19.07, "volume": 709613.0}, {"date": "2021-08-19", "close": 19.04, "volume": 581541.0}, {"date": "2021-08-20", "close": 19.54, "volume": 469157.0}, {"date": "2021-08-23", "close": 19.52, "volume": 399467.0}, {"date": "2021-08-24", "close": 19.49, "volume": 222610.0}, {"date": "2021-08-25", "close": 19.74, "volume": 471757.0}, {"date": "2021-08-26", "close": 19.41, "volume": 364771.0}, {"date": "2021-08-27", "close": 19.9, "volume": 468127.0}, {"date": "2021-08-30", "close": 19.63, "volume": 464723.0}, {"date": "2021-08-31", "close": 19.78, "volume": 543437.0}, {"date": "2021-09-01", "close": 19.5, "volume": 401897.0}, {"date": "2021-09-02", "close": 19.29, "volume": 279940.0}, {"date": "2021-09-03", "close": 18.94, "volume": 458884.0}, {"date": "2021-09-07", "close": 18.85, "volume": 687581.0}, {"date": "2021-09-08", "close": 18.58, "volume": 331335.0}, {"date": "2021-09-09", "close": 18.68, "volume": 455072.0}, {"date": "2021-09-10", "close": 18.28, "volume": 402336.0}, {"date": "2021-09-13", "close": 18.63, "volume": 482560.0}, {"date": "2021-09-14", "close": 18.53, "volume": 523444.0}, {"date": "2021-09-15", "close": 18.81, "volume": 506941.0}, {"date": "2021-09-16", "close": 18.8, "volume": 384508.0}, {"date": "2021-09-17", "close": 19.01, "volume": 3653446.0}, {"date": "2021-09-20", "close": 18.8, "volume": 777701.0}, {"date": "2021-09-21", "close": 18.75, "volume": 558943.0}, {"date": "2021-09-22", "close": 19.11, "volume": 504027.0}, {"date": "2021-09-23", "close": 19.39, "volume": 452962.0}, {"date": "2021-09-24", "close": 19.48, "volume": 299778.0}, {"date": "2021-09-27", "close": 20.09, "volume": 450740.0}, {"date": "2021-09-28", "close": 20.04, "volume": 466411.0}, {"date": "2021-09-29", "close": 20.47, "volume": 414170.0}, {"date": "2021-09-30", "close": 20.3, "volume": 354927.0}, {"date": "2021-10-01", "close": 20.7, "volume": 737730.0}, {"date": "2021-10-04", "close": 20.9, "volume": 558878.0}, {"date": "2021-10-05", "close": 21.15, "volume": 393750.0}, {"date": "2021-10-06", "close": 21.14, "volume": 375523.0}, {"date": "2021-10-07", "close": 21.25, "volume": 468636.0}, {"date": "2021-10-08", "close": 21.38, "volume": 482637.0}, {"date": "2021-10-11", "close": 20.96, "volume": 487666.0}, {"date": "2021-10-12", "close": 20.78, "volume": 386051.0}, {"date": "2021-10-13", "close": 20.77, "volume": 406584.0}, {"date": "2021-10-14", "close": 21.28, "volume": 540040.0}, {"date": "2021-10-15", "close": 21.05, "volume": 870586.0}, {"date": "2021-10-18", "close": 20.39, "volume": 908292.0}, {"date": "2021-10-19", "close": 20.21, "volume": 746300.0}, {"date": "2021-10-20", "close": 20.95, "volume": 640605.0}, {"date": "2021-10-21", "close": 21.13, "volume": 1030961.0}, {"date": "2021-10-22", "close": 21.16, "volume": 771931.0}, {"date": "2021-10-25", "close": 21.16, "volume": 530054.0}, {"date": "2021-10-26", "close": 20.91, "volume": 636794.0}, {"date": "2021-10-27", "close": 20.24, "volume": 564406.0}, {"date": "2021-10-28", "close": 20.63, "volume": 773021.0}, {"date": "2021-10-29", "close": 20.77, "volume": 738764.0}, {"date": "2021-11-01", "close": 21.05, "volume": 856160.0}, {"date": "2021-11-02", "close": 21.16, "volume": 739113.0}, {"date": "2021-11-03", "close": 21.6, "volume": 875080.0}, {"date": "2021-11-04", "close": 21.45, "volume": 601844.0}, {"date": "2021-11-05", "close": 21.79, "volume": 769261.0}, {"date": "2021-11-08", "close": 21.72, "volume": 529812.0}, {"date": "2021-11-09", "close": 21.15, "volume": 460886.0}, {"date": "2021-11-10", "close": 20.98, "volume": 476665.0}, {"date": "2021-11-11", "close": 20.96, "volume": 330503.0}, {"date": "2021-11-12", "close": 20.6, "volume": 574838.0}, {"date": "2021-11-15", "close": 20.82, "volume": 784863.0}, {"date": "2021-11-16", "close": 21.21, "volume": 527407.0}, {"date": "2021-11-17", "close": 21.2, "volume": 595820.0}, {"date": "2021-11-18", "close": 21.26, "volume": 558397.0}, {"date": "2021-11-19", "close": 21.21, "volume": 429828.0}, {"date": "2021-11-22", "close": 21.25, "volume": 848426.0}, {"date": "2021-11-23", "close": 21.29, "volume": 506168.0}, {"date": "2021-11-24", "close": 20.88, "volume": 285745.0}, {"date": "2021-11-26", "close": 20.05, "volume": 591962.0}, {"date": "2021-11-29", "close": 20.4, "volume": 786908.0}, {"date": "2021-11-30", "close": 20.13, "volume": 1093445.0}, {"date": "2021-12-01", "close": 19.6, "volume": 740532.0}, {"date": "2021-12-02", "close": 19.97, "volume": 495433.0}, {"date": "2021-12-03", "close": 19.73, "volume": 404907.0}, {"date": "2021-12-06", "close": 20.36, "volume": 508164.0}, {"date": "2021-12-07", "close": 20.54, "volume": 597781.0}, {"date": "2021-12-08", "close": 20.69, "volume": 552399.0}, {"date": "2021-12-09", "close": 20.5, "volume": 571656.0}, {"date": "2021-12-10", "close": 20.76, "volume": 502483.0}, {"date": "2021-12-13", "close": 20.47, "volume": 719183.0}, {"date": "2021-12-14", "close": 20.67, "volume": 952669.0}, {"date": "2021-12-15", "close": 20.64, "volume": 818866.0}, {"date": "2021-12-16", "close": 20.63, "volume": 788166.0}, {"date": "2021-12-17", "close": 20.16, "volume": 1262041.0}, {"date": "2021-12-20", "close": 20.04, "volume": 735781.0}, {"date": "2021-12-21", "close": 20.18, "volume": 670269.0}, {"date": "2021-12-22", "close": 20.33, "volume": 525300.0}, {"date": "2021-12-23", "close": 20.16, "volume": 438261.0}, {"date": "2021-12-27", "close": 20.46, "volume": 566091.0}, {"date": "2021-12-28", "close": 20.52, "volume": 533018.0}, {"date": "2021-12-29", "close": 20.55, "volume": 402765.0}, {"date": "2021-12-30", "close": 20.18, "volume": 368049.0}, {"date": "2021-12-31", "close": 20.17, "volume": 365117.0}, {"date": "2022-01-03", "close": 20.68, "volume": 739985.0}, {"date": "2022-01-04", "close": 21.03, "volume": 820539.0}, {"date": "2022-01-05", "close": 20.87, "volume": 667534.0}, {"date": "2022-01-06", "close": 21.64, "volume": 1152111.0}, {"date": "2022-01-07", "close": 21.62, "volume": 751532.0}, {"date": "2022-01-10", "close": 21.6, "volume": 638612.0}, {"date": "2022-01-11", "close": 21.65, "volume": 464325.0}, {"date": "2022-01-12", "close": 21.62, "volume": 660740.0}, {"date": "2022-01-13", "close": 21.87, "volume": 670816.0}, {"date": "2022-01-14", "close": 22.04, "volume": 732668.0}, {"date": "2022-01-18", "close": 21.52, "volume": 799492.0}, {"date": "2022-01-19", "close": 20.98, "volume": 560640.0}, {"date": "2022-01-20", "close": 20.59, "volume": 543055.0}, {"date": "2022-01-21", "close": 20.67, "volume": 814428.0}, {"date": "2022-01-24", "close": 20.9, "volume": 896961.0}, {"date": "2022-01-25", "close": 21.05, "volume": 803566.0}, {"date": "2022-01-26", "close": 20.58, "volume": 745643.0}, {"date": "2022-01-27", "close": 20.29, "volume": 947475.0}, {"date": "2022-01-28", "close": 20.65, "volume": 1248810.0}, {"date": "2022-01-31", "close": 21.29, "volume": 871255.0}, {"date": "2022-02-01", "close": 21.11, "volume": 883463.0}, {"date": "2022-02-02", "close": 20.89, "volume": 635508.0}, {"date": "2022-02-03", "close": 20.7, "volume": 495489.0}, {"date": "2022-02-04", "close": 20.98, "volume": 672585.0}, {"date": "2022-02-07", "close": 20.95, "volume": 576665.0}, {"date": "2022-02-08", "close": 21.3, "volume": 1016336.0}, {"date": "2022-02-09", "close": 21.0, "volume": 501566.0}, {"date": "2022-02-10", "close": 20.93, "volume": 532897.0}, {"date": "2022-02-11", "close": 21.03, "volume": 598032.0}, {"date": "2022-02-14", "close": 20.96, "volume": 599805.0}, {"date": "2022-02-15", "close": 21.24, "volume": 779647.0}, {"date": "2022-02-16", "close": 21.62, "volume": 715465.0}, {"date": "2022-02-17", "close": 21.28, "volume": 466725.0}, {"date": "2022-02-18", "close": 21.57, "volume": 580498.0}, {"date": "2022-02-22", "close": 21.52, "volume": 615339.0}, {"date": "2022-02-23", "close": 21.05, "volume": 892184.0}, {"date": "2022-02-24", "close": 20.83, "volume": 1585045.0}, {"date": "2022-02-25", "close": 21.87, "volume": 2255551.0}, {"date": "2022-02-28", "close": 21.86, "volume": 825385.0}, {"date": "2022-03-01", "close": 21.08, "volume": 1121715.0}, {"date": "2022-03-02", "close": 21.55, "volume": 645509.0}, {"date": "2022-03-03", "close": 21.46, "volume": 495322.0}, {"date": "2022-03-04", "close": 21.18, "volume": 882939.0}, {"date": "2022-03-07", "close": 20.64, "volume": 795042.0}, {"date": "2022-03-08", "close": 20.86, "volume": 831681.0}, {"date": "2022-03-09", "close": 21.29, "volume": 778623.0}, {"date": "2022-03-10", "close": 21.49, "volume": 631522.0}, {"date": "2022-03-11", "close": 21.6, "volume": 1097346.0}, {"date": "2022-03-14", "close": 21.28, "volume": 683293.0}, {"date": "2022-03-15", "close": 21.68, "volume": 815809.0}, {"date": "2022-03-16", "close": 21.91, "volume": 893371.0}, {"date": "2022-03-17", "close": 22.02, "volume": 558053.0}, {"date": "2022-03-18", "close": 21.64, "volume": 1676217.0}, {"date": "2022-03-21", "close": 21.54, "volume": 661235.0}, {"date": "2022-03-22", "close": 21.51, "volume": 1038136.0}, {"date": "2022-03-23", "close": 21.22, "volume": 755390.0}, {"date": "2022-03-24", "close": 21.45, "volume": 310158.0}, {"date": "2022-03-25", "close": 21.75, "volume": 564450.0}, {"date": "2022-03-28", "close": 21.79, "volume": 492145.0}, {"date": "2022-03-29", "close": 22.2, "volume": 755761.0}, {"date": "2022-03-30", "close": 21.88, "volume": 852331.0}, {"date": "2022-03-31", "close": 21.54, "volume": 710337.0}, {"date": "2022-04-01", "close": 21.56, "volume": 526654.0}, {"date": "2022-04-04", "close": 21.05, "volume": 1024451.0}, {"date": "2022-04-05", "close": 20.55, "volume": 709701.0}, {"date": "2022-04-06", "close": 20.38, "volume": 1212386.0}, {"date": "2022-04-07", "close": 20.14, "volume": 753096.0}, {"date": "2022-04-08", "close": 20.16, "volume": 451521.0}, {"date": "2022-04-11", "close": 20.21, "volume": 516806.0}, {"date": "2022-04-12", "close": 20.22, "volume": 447780.0}, {"date": "2022-04-13", "close": 20.37, "volume": 392016.0}, {"date": "2022-04-14", "close": 20.31, "volume": 610056.0}, {"date": "2022-04-18", "close": 20.55, "volume": 397745.0}, {"date": "2022-04-19", "close": 20.98, "volume": 630828.0}, {"date": "2022-04-20", "close": 21.07, "volume": 377707.0}, {"date": "2022-04-21", "close": 20.9, "volume": 506557.0}, {"date": "2022-04-22", "close": 20.65, "volume": 591157.0}, {"date": "2022-04-25", "close": 20.24, "volume": 726588.0}, {"date": "2022-04-26", "close": 19.59, "volume": 756181.0}, {"date": "2022-04-27", "close": 19.56, "volume": 829462.0}, {"date": "2022-04-28", "close": 19.71, "volume": 736109.0}, {"date": "2022-04-29", "close": 19.16, "volume": 1201797.0}, {"date": "2022-05-02", "close": 18.8, "volume": 746829.0}, {"date": "2022-05-03", "close": 19.16, "volume": 599497.0}, {"date": "2022-05-04", "close": 19.69, "volume": 693486.0}, {"date": "2022-05-05", "close": 19.35, "volume": 856856.0}, {"date": "2022-05-06", "close": 19.01, "volume": 780807.0}, {"date": "2022-05-09", "close": 18.95, "volume": 721343.0}, {"date": "2022-05-10", "close": 18.98, "volume": 652122.0}, {"date": "2022-05-11", "close": 18.73, "volume": 635425.0}, {"date": "2022-05-12", "close": 18.94, "volume": 715522.0}, {"date": "2022-05-13", "close": 18.93, "volume": 816000.0}, {"date": "2022-05-16", "close": 18.52, "volume": 527552.0}, {"date": "2022-05-17", "close": 19.17, "volume": 611393.0}, {"date": "2022-05-18", "close": 18.56, "volume": 640074.0}, {"date": "2022-05-19", "close": 18.57, "volume": 902203.0}, {"date": "2022-05-20", "close": 18.76, "volume": 737407.0}, {"date": "2022-05-23", "close": 18.66, "volume": 1025335.0}, {"date": "2022-05-24", "close": 18.74, "volume": 745104.0}, {"date": "2022-05-25", "close": 19.03, "volume": 642376.0}, {"date": "2022-05-26", "close": 19.21, "volume": 730114.0}, {"date": "2022-05-27", "close": 19.51, "volume": 706356.0}, {"date": "2022-05-31", "close": 19.47, "volume": 791215.0}, {"date": "2022-06-01", "close": 19.2, "volume": 580436.0}, {"date": "2022-06-02", "close": 19.4, "volume": 508682.0}, {"date": "2022-06-03", "close": 19.35, "volume": 507943.0}, {"date": "2022-06-06", "close": 19.46, "volume": 796112.0}, {"date": "2022-06-07", "close": 19.71, "volume": 776800.0}, {"date": "2022-06-08", "close": 19.31, "volume": 750476.0}, {"date": "2022-06-09", "close": 18.87, "volume": 592069.0}, {"date": "2022-06-10", "close": 18.74, "volume": 783356.0}, {"date": "2022-06-13", "close": 18.54, "volume": 917877.0}, {"date": "2022-06-14", "close": 18.69, "volume": 706369.0}, {"date": "2022-06-15", "close": 18.56, "volume": 1001076.0}, {"date": "2022-06-16", "close": 18.17, "volume": 1081855.0}, {"date": "2022-06-17", "close": 18.26, "volume": 1411709.0}, {"date": "2022-06-21", "close": 18.54, "volume": 1372924.0}, {"date": "2022-06-22", "close": 18.66, "volume": 819693.0}, {"date": "2022-06-23", "close": 18.53, "volume": 923334.0}, {"date": "2022-06-24", "close": 19.12, "volume": 2921074.0}, {"date": "2022-06-27", "close": 19.0, "volume": 601629.0}, {"date": "2022-06-28", "close": 18.74, "volume": 503313.0}, {"date": "2022-06-29", "close": 18.54, "volume": 428984.0}, {"date": "2022-06-30", "close": 18.46, "volume": 470542.0}, {"date": "2022-07-01", "close": 18.99, "volume": 1450214.0}, {"date": "2022-07-05", "close": 19.31, "volume": 986748.0}, {"date": "2022-07-06", "close": 19.14, "volume": 614011.0}, {"date": "2022-07-07", "close": 19.21, "volume": 449335.0}, {"date": "2022-07-08", "close": 19.19, "volume": 471512.0}, {"date": "2022-07-11", "close": 19.12, "volume": 508369.0}, {"date": "2022-07-12", "close": 19.03, "volume": 443620.0}, {"date": "2022-07-13", "close": 18.84, "volume": 570339.0}, {"date": "2022-07-14", "close": 18.46, "volume": 513607.0}, {"date": "2022-07-15", "close": 19.01, "volume": 636049.0}, {"date": "2022-07-18", "close": 18.78, "volume": 533499.0}, {"date": "2022-07-19", "close": 19.17, "volume": 597159.0}, {"date": "2022-07-20", "close": 19.43, "volume": 635877.0}, {"date": "2022-07-21", "close": 19.48, "volume": 435034.0}, {"date": "2022-07-22", "close": 19.37, "volume": 379391.0}, {"date": "2022-07-25", "close": 19.66, "volume": 396729.0}, {"date": "2022-07-26", "close": 19.74, "volume": 567017.0}, {"date": "2022-07-27", "close": 19.92, "volume": 692180.0}, {"date": "2022-07-28", "close": 19.95, "volume": 469126.0}, {"date": "2022-07-29", "close": 20.4, "volume": 898537.0}, {"date": "2022-08-01", "close": 20.35, "volume": 519996.0}, {"date": "2022-08-02", "close": 20.09, "volume": 413219.0}, {"date": "2022-08-03", "close": 20.46, "volume": 508816.0}, {"date": "2022-08-04", "close": 20.27, "volume": 415299.0}, {"date": "2022-08-05", "close": 20.37, "volume": 311156.0}, {"date": "2022-08-08", "close": 20.41, "volume": 489424.0}, {"date": "2022-08-09", "close": 20.51, "volume": 499319.0}, {"date": "2022-08-10", "close": 20.62, "volume": 500277.0}, {"date": "2022-08-11", "close": 20.68, "volume": 385204.0}, {"date": "2022-08-12", "close": 20.94, "volume": 540879.0}, {"date": "2022-08-15", "close": 21.01, "volume": 418994.0}, {"date": "2022-08-16", "close": 21.2, "volume": 527915.0}, {"date": "2022-08-17", "close": 21.11, "volume": 373501.0}, {"date": "2022-08-18", "close": 21.36, "volume": 432880.0}, {"date": "2022-08-19", "close": 21.07, "volume": 562539.0}, {"date": "2022-08-22", "close": 20.76, "volume": 439739.0}, {"date": "2022-08-23", "close": 20.36, "volume": 476797.0}, {"date": "2022-08-24", "close": 20.31, "volume": 376176.0}, {"date": "2022-08-25", "close": 20.38, "volume": 367023.0}, {"date": "2022-08-26", "close": 20.08, "volume": 535659.0}, {"date": "2022-08-29", "close": 19.6, "volume": 448971.0}, {"date": "2022-08-30", "close": 19.51, "volume": 424875.0}, {"date": "2022-08-31", "close": 19.4, "volume": 502385.0}, {"date": "2022-09-01", "close": 19.38, "volume": 521931.0}, {"date": "2022-09-02", "close": 19.27, "volume": 403151.0}, {"date": "2022-09-06", "close": 19.2, "volume": 500799.0}, {"date": "2022-09-07", "close": 19.71, "volume": 585633.0}, {"date": "2022-09-08", "close": 19.89, "volume": 493997.0}, {"date": "2022-09-09", "close": 20.32, "volume": 546209.0}, {"date": "2022-09-12", "close": 20.34, "volume": 485477.0}, {"date": "2022-09-13", "close": 19.98, "volume": 860617.0}, {"date": "2022-09-14", "close": 20.02, "volume": 647344.0}, {"date": "2022-09-15", "close": 20.32, "volume": 648925.0}, {"date": "2022-09-16", "close": 20.6, "volume": 2583376.0}, {"date": "2022-09-19", "close": 21.18, "volume": 852376.0}, {"date": "2022-09-20", "close": 21.07, "volume": 996845.0}, {"date": "2022-09-21", "close": 20.72, "volume": 635681.0}, {"date": "2022-09-22", "close": 20.62, "volume": 479719.0}, {"date": "2022-09-23", "close": 20.38, "volume": 720009.0}, {"date": "2022-09-26", "close": 20.12, "volume": 566550.0}, {"date": "2022-09-27", "close": 19.97, "volume": 643610.0}, {"date": "2022-09-28", "close": 20.08, "volume": 784492.0}, {"date": "2022-09-29", "close": 20.12, "volume": 1242716.0}, {"date": "2022-09-30", "close": 19.64, "volume": 892238.0}, {"date": "2022-10-03", "close": 19.99, "volume": 1084557.0}, {"date": "2022-10-04", "close": 20.68, "volume": 1066991.0}, {"date": "2022-10-05", "close": 20.62, "volume": 521405.0}, {"date": "2022-10-06", "close": 20.58, "volume": 473381.0}, {"date": "2022-10-07", "close": 20.13, "volume": 712551.0}, {"date": "2022-10-10", "close": 20.12, "volume": 490700.0}, {"date": "2022-10-11", "close": 20.11, "volume": 596122.0}, {"date": "2022-10-12", "close": 20.19, "volume": 481858.0}, {"date": "2022-10-13", "close": 21.03, "volume": 680106.0}, {"date": "2022-10-14", "close": 20.76, "volume": 513203.0}, {"date": "2022-10-17", "close": 21.15, "volume": 612796.0}, {"date": "2022-10-18", "close": 21.16, "volume": 661079.0}, {"date": "2022-10-19", "close": 21.05, "volume": 699335.0}, {"date": "2022-10-20", "close": 20.46, "volume": 658906.0}, {"date": "2022-10-21", "close": 20.74, "volume": 553575.0}, {"date": "2022-10-24", "close": 20.85, "volume": 574436.0}, {"date": "2022-10-25", "close": 20.95, "volume": 488233.0}, {"date": "2022-10-26", "close": 21.13, "volume": 787967.0}, {"date": "2022-10-27", "close": 21.0, "volume": 725882.0}, {"date": "2022-10-28", "close": 19.36, "volume": 2155734.0}, {"date": "2022-10-31", "close": 19.17, "volume": 1244263.0}, {"date": "2022-11-01", "close": 18.89, "volume": 1250050.0}, {"date": "2022-11-02", "close": 18.53, "volume": 1190625.0}, {"date": "2022-11-03", "close": 18.87, "volume": 925914.0}, {"date": "2022-11-04", "close": 19.15, "volume": 798859.0}, {"date": "2022-11-07", "close": 18.91, "volume": 584842.0}, {"date": "2022-11-08", "close": 18.79, "volume": 739610.0}, {"date": "2022-11-09", "close": 18.69, "volume": 619052.0}, {"date": "2022-11-10", "close": 19.35, "volume": 837254.0}, {"date": "2022-11-11", "close": 18.83, "volume": 645889.0}, {"date": "2022-11-14", "close": 18.73, "volume": 667330.0}, {"date": "2022-11-15", "close": 19.06, "volume": 784821.0}, {"date": "2022-11-16", "close": 19.0, "volume": 732020.0}, {"date": "2022-11-17", "close": 18.84, "volume": 464440.0}, {"date": "2022-11-18", "close": 18.86, "volume": 502242.0}, {"date": "2022-11-21", "close": 19.01, "volume": 336882.0}, {"date": "2022-11-22", "close": 19.08, "volume": 327595.0}, {"date": "2022-11-23", "close": 19.1, "volume": 374143.0}, {"date": "2022-11-25", "close": 19.28, "volume": 168576.0}, {"date": "2022-11-28", "close": 19.06, "volume": 326554.0}, {"date": "2022-11-29", "close": 19.12, "volume": 353461.0}, {"date": "2022-11-30", "close": 19.61, "volume": 877333.0}, {"date": "2022-12-01", "close": 19.36, "volume": 463268.0}, {"date": "2022-12-02", "close": 19.49, "volume": 369216.0}, {"date": "2022-12-05", "close": 18.92, "volume": 667804.0}, {"date": "2022-12-06", "close": 18.75, "volume": 629517.0}, {"date": "2022-12-07", "close": 18.55, "volume": 603745.0}, {"date": "2022-12-08", "close": 18.53, "volume": 453123.0}, {"date": "2022-12-09", "close": 18.48, "volume": 313354.0}, {"date": "2022-12-12", "close": 18.24, "volume": 528462.0}, {"date": "2022-12-13", "close": 18.3, "volume": 828653.0}, {"date": "2022-12-14", "close": 17.84, "volume": 697753.0}, {"date": "2022-12-15", "close": 17.43, "volume": 526948.0}, {"date": "2022-12-16", "close": 17.2, "volume": 1516570.0}, {"date": "2022-12-19", "close": 17.15, "volume": 689721.0}, {"date": "2022-12-20", "close": 17.115, "volume": 497623.0}, {"date": "2022-12-21", "close": 17.28, "volume": 508849.0}, {"date": "2022-12-22", "close": 17.03, "volume": 471282.0}, {"date": "2022-12-23", "close": 17.08, "volume": 405206.0}, {"date": "2022-12-27", "close": 16.85, "volume": 404870.0}, {"date": "2022-12-28", "close": 16.97, "volume": 751955.0}, {"date": "2022-12-29", "close": 17.31, "volume": 497063.0}, {"date": "2022-12-30", "close": 17.25, "volume": 386517.0}, {"date": "2023-01-03", "close": 17.19, "volume": 779167.0}, {"date": "2023-01-04", "close": 17.39, "volume": 800516.0}, {"date": "2023-01-05", "close": 17.58, "volume": 693401.0}, {"date": "2023-01-06", "close": 17.93, "volume": 617074.0}, {"date": "2023-01-09", "close": 17.6, "volume": 518222.0}, {"date": "2023-01-10", "close": 17.6, "volume": 497360.0}, {"date": "2023-01-11", "close": 17.73, "volume": 578014.0}, {"date": "2023-01-12", "close": 17.94, "volume": 483903.0}, {"date": "2023-01-13", "close": 17.91, "volume": 487422.0}, {"date": "2023-01-17", "close": 17.66, "volume": 251591.0}, {"date": "2023-01-18", "close": 17.32, "volume": 610757.0}, {"date": "2023-01-19", "close": 17.2, "volume": 568437.0}, {"date": "2023-01-20", "close": 17.66, "volume": 864593.0}, {"date": "2023-01-23", "close": 17.74, "volume": 599661.0}, {"date": "2023-01-24", "close": 17.71, "volume": 388004.0}, {"date": "2023-01-25", "close": 17.52, "volume": 533860.0}, {"date": "2023-01-26", "close": 17.59, "volume": 422687.0}, {"date": "2023-01-27", "close": 16.01, "volume": 3509503.0}, {"date": "2023-01-30", "close": 15.65, "volume": 1417285.0}, {"date": "2023-01-31", "close": 16.17, "volume": 1955004.0}, {"date": "2023-02-01", "close": 15.85, "volume": 986888.0}, {"date": "2023-02-02", "close": 16.0, "volume": 1232205.0}, {"date": "2023-02-03", "close": 16.12, "volume": 687993.0}, {"date": "2023-02-06", "close": 16.14, "volume": 652859.0}, {"date": "2023-02-07", "close": 15.95, "volume": 635785.0}, {"date": "2023-02-08", "close": 15.98, "volume": 876906.0}, {"date": "2023-02-09", "close": 15.86, "volume": 484657.0}, {"date": "2023-02-10", "close": 15.88, "volume": 517458.0}, {"date": "2023-02-13", "close": 15.95, "volume": 426230.0}, {"date": "2023-02-14", "close": 15.85, "volume": 418707.0}, {"date": "2023-02-15", "close": 15.92, "volume": 532560.0}, {"date": "2023-02-16", "close": 15.79, "volume": 451842.0}, {"date": "2023-02-17", "close": 15.72, "volume": 686852.0}, {"date": "2023-02-21", "close": 15.8, "volume": 818241.0}, {"date": "2023-02-22", "close": 15.9, "volume": 687743.0}, {"date": "2023-02-23", "close": 15.92, "volume": 611400.0}, {"date": "2023-02-24", "close": 15.83, "volume": 423144.0}, {"date": "2023-02-27", "close": 15.85, "volume": 663219.0}, {"date": "2023-02-28", "close": 15.68, "volume": 986031.0}, {"date": "2023-03-01", "close": 15.63, "volume": 1091970.0}, {"date": "2023-03-02", "close": 15.49, "volume": 804577.0}, {"date": "2023-03-03", "close": 15.88, "volume": 778045.0}, {"date": "2023-03-06", "close": 15.99, "volume": 942034.0}, {"date": "2023-03-07", "close": 15.46, "volume": 742278.0}, {"date": "2023-03-08", "close": 15.32, "volume": 882708.0}, {"date": "2023-03-09", "close": 14.26, "volume": 1515854.0}, {"date": "2023-03-10", "close": 13.81, "volume": 2811760.0}, {"date": "2023-03-13", "close": 11.45, "volume": 6200214.0}, {"date": "2023-03-14", "close": 12.4, "volume": 3916923.0}, {"date": "2023-03-15", "close": 12.4, "volume": 5221886.0}, {"date": "2023-03-16", "close": 13.11, "volume": 2636121.0}, {"date": "2023-03-17", "close": 12.14, "volume": 2646941.0}, {"date": "2023-03-20", "close": 12.2, "volume": 1884402.0}, {"date": "2023-03-21", "close": 12.76, "volume": 1930545.0}, {"date": "2023-03-22", "close": 12.26, "volume": 1155498.0}, {"date": "2023-03-23", "close": 11.92, "volume": 1192713.0}, {"date": "2023-03-24", "close": 12.09, "volume": 1301954.0}, {"date": "2023-03-27", "close": 12.09, "volume": 1207365.0}, {"date": "2023-03-28", "close": 12.22, "volume": 972410.0}, {"date": "2023-03-29", "close": 12.32, "volume": 802267.0}, {"date": "2023-03-30", "close": 12.29, "volume": 840608.0}, {"date": "2023-03-31", "close": 12.62, "volume": 1227315.0}, {"date": "2023-04-03", "close": 12.66, "volume": 978463.0}, {"date": "2023-04-04", "close": 12.65, "volume": 1122821.0}, {"date": "2023-04-05", "close": 12.5, "volume": 678740.0}, {"date": "2023-04-06", "close": 12.5, "volume": 899622.0}, {"date": "2023-04-10", "close": 12.65, "volume": 1143764.0}, {"date": "2023-04-11", "close": 12.33, "volume": 735032.0}, {"date": "2023-04-12", "close": 12.14, "volume": 630611.0}, {"date": "2023-04-13", "close": 12.25, "volume": 534840.0}, {"date": "2023-04-14", "close": 11.61, "volume": 878170.0}, {"date": "2023-04-17", "close": 11.86, "volume": 1048352.0}, {"date": "2023-04-18", "close": 11.4, "volume": 677454.0}, {"date": "2023-04-19", "close": 11.81, "volume": 531376.0}, {"date": "2023-04-20", "close": 11.64, "volume": 488113.0}, {"date": "2023-04-21", "close": 11.69, "volume": 530328.0}, {"date": "2023-04-24", "close": 11.57, "volume": 610443.0}, {"date": "2023-04-25", "close": 11.15, "volume": 1508688.0}, {"date": "2023-04-26", "close": 11.03, "volume": 1518641.0}, {"date": "2023-04-27", "close": 11.3, "volume": 1706013.0}, {"date": "2023-04-28", "close": 11.65, "volume": 1563503.0}, {"date": "2023-05-01", "close": 11.39, "volume": 1111993.0}, {"date": "2023-05-02", "close": 10.48, "volume": 2109388.0}, {"date": "2023-05-03", "close": 10.57, "volume": 2261747.0}, {"date": "2023-05-04", "close": 10.6, "volume": 2366065.0}, {"date": "2023-05-05", "close": 10.9, "volume": 2103899.0}, {"date": "2023-05-08", "close": 10.82, "volume": 729005.0}, {"date": "2023-05-09", "close": 11.0, "volume": 677171.0}, {"date": "2023-05-10", "close": 11.23, "volume": 854761.0}, {"date": "2023-05-11", "close": 11.19, "volume": 1044720.0}, {"date": "2023-05-12", "close": 11.16, "volume": 1311081.0}, {"date": "2023-05-15", "close": 11.5, "volume": 680374.0}, {"date": "2023-05-16", "close": 11.29, "volume": 753372.0}, {"date": "2023-05-17", "close": 12.18, "volume": 993546.0}, {"date": "2023-05-18", "close": 12.08, "volume": 635318.0}, {"date": "2023-05-19", "close": 11.65, "volume": 642134.0}, {"date": "2023-05-22", "close": 11.76, "volume": 812847.0}, {"date": "2023-05-23", "close": 11.83, "volume": 816074.0}, {"date": "2023-05-24", "close": 11.4, "volume": 645788.0}, {"date": "2023-05-25", "close": 11.32, "volume": 719490.0}, {"date": "2023-05-26", "close": 11.31, "volume": 750833.0}, {"date": "2023-05-30", "close": 11.15, "volume": 649955.0}, {"date": "2023-05-31", "close": 10.85, "volume": 1370692.0}, {"date": "2023-06-01", "close": 11.28, "volume": 1033552.0}, {"date": "2023-06-02", "close": 12.14, "volume": 847018.0}, {"date": "2023-06-05", "close": 11.72, "volume": 597094.0}, {"date": "2023-06-06", "close": 12.42, "volume": 1277893.0}, {"date": "2023-06-07", "close": 12.97, "volume": 910619.0}, {"date": "2023-06-08", "close": 13.24, "volume": 795362.0}, {"date": "2023-06-09", "close": 12.79, "volume": 599953.0}, {"date": "2023-06-12", "close": 12.7, "volume": 656128.0}, {"date": "2023-06-13", "close": 13.12, "volume": 731834.0}, {"date": "2023-06-14", "close": 12.83, "volume": 726177.0}, {"date": "2023-06-15", "close": 13.05, "volume": 609951.0}, {"date": "2023-06-16", "close": 12.84, "volume": 1377675.0}, {"date": "2023-06-20", "close": 12.68, "volume": 625012.0}, {"date": "2023-06-21", "close": 12.31, "volume": 767617.0}, {"date": "2023-06-22", "close": 12.01, "volume": 693985.0}, {"date": "2023-06-23", "close": 11.58, "volume": 1974634.0}, {"date": "2023-06-26", "close": 11.72, "volume": 562921.0}, {"date": "2023-06-27", "close": 12.02, "volume": 692170.0}, {"date": "2023-06-28", "close": 12.08, "volume": 621763.0}, {"date": "2023-06-29", "close": 12.31, "volume": 638925.0}, {"date": "2023-06-30", "close": 12.27, "volume": 687296.0}, {"date": "2023-07-03", "close": 12.38, "volume": 342578.0}, {"date": "2023-07-05", "close": 12.13, "volume": 469043.0}, {"date": "2023-07-06", "close": 11.96, "volume": 547505.0}, {"date": "2023-07-07", "close": 12.35, "volume": 514440.0}, {"date": "2023-07-10", "close": 12.48, "volume": 509592.0}, {"date": "2023-07-11", "close": 12.62, "volume": 528445.0}, {"date": "2023-07-12", "close": 12.86, "volume": 607718.0}, {"date": "2023-07-13", "close": 13.03, "volume": 605679.0}, {"date": "2023-07-14", "close": 12.99, "volume": 912271.0}, {"date": "2023-07-17", "close": 13.35, "volume": 632440.0}, {"date": "2023-07-18", "close": 13.64, "volume": 784850.0}, {"date": "2023-07-19", "close": 13.95, "volume": 930122.0}, {"date": "2023-07-20", "close": 13.94, "volume": 852875.0}, {"date": "2023-07-21", "close": 13.64, "volume": 607346.0}, {"date": "2023-07-24", "close": 13.97, "volume": 716072.0}, {"date": "2023-07-25", "close": 14.08, "volume": 1419193.0}, {"date": "2023-07-26", "close": 14.38, "volume": 800756.0}, {"date": "2023-07-27", "close": 14.11, "volume": 656141.0}, {"date": "2023-07-28", "close": 14.56, "volume": 1005513.0}, {"date": "2023-07-31", "close": 14.12, "volume": 674511.0}, {"date": "2023-08-01", "close": 14.22, "volume": 587000.0}, {"date": "2023-08-02", "close": 14.19, "volume": 583837.0}, {"date": "2023-08-03", "close": 14.17, "volume": 461548.0}, {"date": "2023-08-04", "close": 14.42, "volume": 586237.0}, {"date": "2023-08-07", "close": 14.58, "volume": 518569.0}, {"date": "2023-08-08", "close": 14.43, "volume": 545072.0}, {"date": "2023-08-09", "close": 14.38, "volume": 628486.0}, {"date": "2023-08-10", "close": 14.45, "volume": 617434.0}, {"date": "2023-08-11", "close": 14.57, "volume": 545347.0}, {"date": "2023-08-14", "close": 14.43, "volume": 486934.0}, {"date": "2023-08-15", "close": 13.96, "volume": 723248.0}, {"date": "2023-08-16", "close": 13.77, "volume": 463628.0}, {"date": "2023-08-17", "close": 13.72, "volume": 596389.0}, {"date": "2023-08-18", "close": 13.5, "volume": 443999.0}, {"date": "2023-08-21", "close": 13.42, "volume": 586429.0}, {"date": "2023-08-22", "close": 13.12, "volume": 638025.0}, {"date": "2023-08-23", "close": 13.45, "volume": 617548.0}, {"date": "2023-08-24", "close": 13.37, "volume": 513445.0}, {"date": "2023-08-25", "close": 13.23, "volume": 397982.0}, {"date": "2023-08-28", "close": 13.39, "volume": 370631.0}, {"date": "2023-08-29", "close": 13.42, "volume": 415116.0}, {"date": "2023-08-30", "close": 13.58, "volume": 539593.0}, {"date": "2023-08-31", "close": 13.46, "volume": 738171.0}, {"date": "2023-09-01", "close": 13.96, "volume": 584782.0}, {"date": "2023-09-05", "close": 13.68, "volume": 649918.0}, {"date": "2023-09-06", "close": 13.36, "volume": 490500.0}, {"date": "2023-09-07", "close": 13.16, "volume": 631390.0}, {"date": "2023-09-08", "close": 13.11, "volume": 351351.0}, {"date": "2023-09-11", "close": 13.13, "volume": 459432.0}, {"date": "2023-09-12", "close": 13.33, "volume": 638016.0}, {"date": "2023-09-13", "close": 13.3, "volume": 1026865.0}, {"date": "2023-09-14", "close": 13.65, "volume": 948615.0}, {"date": "2023-09-15", "close": 13.71, "volume": 3453884.0}, {"date": "2023-09-18", "close": 13.41, "volume": 1147771.0}, {"date": "2023-09-19", "close": 13.43, "volume": 382333.0}, {"date": "2023-09-20", "close": 12.64, "volume": 4567497.0}, {"date": "2023-09-21", "close": 12.82, "volume": 1774736.0}, {"date": "2023-09-22", "close": 12.44, "volume": 1275556.0}, {"date": "2023-09-25", "close": 12.63, "volume": 1399796.0}, {"date": "2023-09-26", "close": 12.45, "volume": 574119.0}, {"date": "2023-09-27", "close": 12.59, "volume": 837617.0}, {"date": "2023-09-28", "close": 12.41, "volume": 696270.0}, {"date": "2023-09-29", "close": 12.54, "volume": 728577.0}, {"date": "2023-10-02", "close": 12.21, "volume": 818380.0}, {"date": "2023-10-03", "close": 12.01, "volume": 1291922.0}, {"date": "2023-10-04", "close": 11.81, "volume": 693127.0}, {"date": "2023-10-05", "close": 11.95, "volume": 845246.0}, {"date": "2023-10-06", "close": 12.15, "volume": 687024.0}, {"date": "2023-10-09", "close": 12.17, "volume": 541887.0}, {"date": "2023-10-10", "close": 12.36, "volume": 687392.0}, {"date": "2023-10-11", "close": 12.33, "volume": 430188.0}, {"date": "2023-10-12", "close": 12.08, "volume": 494501.0}, {"date": "2023-10-13", "close": 11.76, "volume": 684696.0}, {"date": "2023-10-16", "close": 12.02, "volume": 793052.0}, {"date": "2023-10-17", "close": 12.47, "volume": 1055554.0}, {"date": "2023-10-18", "close": 12.07, "volume": 581491.0}, {"date": "2023-10-19", "close": 11.9, "volume": 582996.0}, {"date": "2023-10-20", "close": 11.51, "volume": 716627.0}, {"date": "2023-10-23", "close": 11.38, "volume": 530550.0}, {"date": "2023-10-24", "close": 11.36, "volume": 791238.0}, {"date": "2023-10-25", "close": 11.52, "volume": 1282417.0}, {"date": "2023-10-26", "close": 11.68, "volume": 875638.0}, {"date": "2023-10-27", "close": 11.22, "volume": 1044513.0}, {"date": "2023-10-30", "close": 11.2, "volume": 1136100.0}, {"date": "2023-10-31", "close": 11.01, "volume": 1014253.0}, {"date": "2023-11-01", "close": 11.0, "volume": 1322775.0}, {"date": "2023-11-02", "close": 11.36, "volume": 2420385.0}, {"date": "2023-11-03", "close": 11.68, "volume": 1057020.0}, {"date": "2023-11-06", "close": 11.38, "volume": 639991.0}, {"date": "2023-11-07", "close": 11.66, "volume": 872831.0}, {"date": "2023-11-08", "close": 11.41, "volume": 1229467.0}, {"date": "2023-11-09", "close": 11.41, "volume": 614534.0}, {"date": "2023-11-10", "close": 11.46, "volume": 636030.0}, {"date": "2023-11-13", "close": 11.51, "volume": 625014.0}, {"date": "2023-11-14", "close": 12.48, "volume": 1732544.0}, {"date": "2023-11-15", "close": 12.44, "volume": 986167.0}, {"date": "2023-11-16", "close": 12.47, "volume": 608317.0}, {"date": "2023-11-17", "close": 12.44, "volume": 660594.0}, {"date": "2023-11-20", "close": 12.46, "volume": 455554.0}, {"date": "2023-11-21", "close": 12.25, "volume": 502743.0}, {"date": "2023-11-22", "close": 12.11, "volume": 438786.0}, {"date": "2023-11-24", "close": 12.08, "volume": 297104.0}, {"date": "2023-11-27", "close": 12.08, "volume": 459293.0}, {"date": "2023-11-28", "close": 12.04, "volume": 561942.0}, {"date": "2023-11-29", "close": 12.19, "volume": 671662.0}, {"date": "2023-11-30", "close": 11.96, "volume": 694012.0}, {"date": "2023-12-01", "close": 12.64, "volume": 860777.0}, {"date": "2023-12-04", "close": 12.91, "volume": 772759.0}, {"date": "2023-12-05", "close": 12.86, "volume": 809992.0}, {"date": "2023-12-06", "close": 12.96, "volume": 540432.0}, {"date": "2023-12-07", "close": 13.05, "volume": 718029.0}, {"date": "2023-12-08", "close": 12.92, "volume": 1487307.0}, {"date": "2023-12-11", "close": 12.87, "volume": 906934.0}, {"date": "2023-12-12", "close": 12.76, "volume": 680632.0}, {"date": "2023-12-13", "close": 13.78, "volume": 1595125.0}, {"date": "2023-12-14", "close": 14.58, "volume": 1466325.0}, {"date": "2023-12-15", "close": 14.49, "volume": 2337433.0}, {"date": "2023-12-18", "close": 14.51, "volume": 846911.0}, {"date": "2023-12-19", "close": 14.72, "volume": 790260.0}, {"date": "2023-12-20", "close": 14.5, "volume": 950708.0}, {"date": "2023-12-21", "close": 14.57, "volume": 713784.0}, {"date": "2023-12-22", "close": 14.6, "volume": 591945.0}, {"date": "2023-12-26", "close": 14.69, "volume": 633466.0}, {"date": "2023-12-27", "close": 14.59, "volume": 448322.0}, {"date": "2023-12-28", "close": 14.57, "volume": 446364.0}, {"date": "2023-12-29", "close": 14.2, "volume": 617657.0}, {"date": "2024-01-02", "close": 14.06, "volume": 784625.0}, {"date": "2024-01-03", "close": 13.75, "volume": 895283.0}, {"date": "2024-01-04", "close": 13.92, "volume": 655651.0}, {"date": "2024-01-05", "close": 14.06, "volume": 731331.0}, {"date": "2024-01-08", "close": 14.31, "volume": 646793.0}, {"date": "2024-01-09", "close": 14.34, "volume": 693056.0}, {"date": "2024-01-10", "close": 14.31, "volume": 675797.0}, {"date": "2024-01-11", "close": 14.14, "volume": 683455.0}, {"date": "2024-01-12", "close": 13.87, "volume": 424570.0}, {"date": "2024-01-16", "close": 13.39, "volume": 638381.0}, {"date": "2024-01-17", "close": 13.35, "volume": 586175.0}, {"date": "2024-01-18", "close": 13.45, "volume": 436923.0}, {"date": "2024-01-19", "close": 13.77, "volume": 647460.0}, {"date": "2024-01-22", "close": 14.23, "volume": 570662.0}, {"date": "2024-01-23", "close": 13.97, "volume": 492481.0}, {"date": "2024-01-24", "close": 13.95, "volume": 534044.0}, {"date": "2024-01-25", "close": 13.86, "volume": 616343.0}, {"date": "2024-01-26", "close": 13.92, "volume": 848204.0}, {"date": "2024-01-29", "close": 14.77, "volume": 1059171.0}, {"date": "2024-01-30", "close": 14.77, "volume": 664631.0}, {"date": "2024-01-31", "close": 13.96, "volume": 1427973.0}, {"date": "2024-02-01", "close": 13.85, "volume": 1194431.0}, {"date": "2024-02-02", "close": 13.9, "volume": 1178744.0}, {"date": "2024-02-05", "close": 13.59, "volume": 886386.0}, {"date": "2024-02-06", "close": 13.43, "volume": 1027416.0}, {"date": "2024-02-07", "close": 13.4, "volume": 1530723.0}, {"date": "2024-02-08", "close": 13.65, "volume": 726706.0}, {"date": "2024-02-09", "close": 13.92, "volume": 717267.0}, {"date": "2024-02-12", "close": 14.27, "volume": 1383522.0}, {"date": "2024-02-13", "close": 13.31, "volume": 1592173.0}, {"date": "2024-02-14", "close": 13.47, "volume": 870680.0}, {"date": "2024-02-15", "close": 14.0, "volume": 1123870.0}, {"date": "2024-02-16", "close": 13.73, "volume": 660964.0}, {"date": "2024-02-20", "close": 13.54, "volume": 719176.0}, {"date": "2024-02-21", "close": 13.43, "volume": 914024.0}, {"date": "2024-02-22", "close": 13.29, "volume": 854402.0}, {"date": "2024-02-23", "close": 13.17, "volume": 1022995.0}, {"date": "2024-02-26", "close": 13.03, "volume": 1048015.0}, {"date": "2024-02-27", "close": 13.08, "volume": 676410.0}, {"date": "2024-02-28", "close": 12.86, "volume": 669207.0}, {"date": "2024-02-29", "close": 12.92, "volume": 692227.0}, {"date": "2024-03-01", "close": 12.81, "volume": 694880.0}, {"date": "2024-03-04", "close": 12.71, "volume": 928915.0}, {"date": "2024-03-05", "close": 13.13, "volume": 1354724.0}, {"date": "2024-03-06", "close": 13.09, "volume": 1070894.0}, {"date": "2024-03-07", "close": 13.19, "volume": 677082.0}, {"date": "2024-03-08", "close": 13.25, "volume": 739950.0}, {"date": "2024-03-11", "close": 13.38, "volume": 1163969.0}, {"date": "2024-03-12", "close": 13.38, "volume": 869206.0}, {"date": "2024-03-13", "close": 13.37, "volume": 951950.0}, {"date": "2024-03-14", "close": 12.77, "volume": 1498200.0}, {"date": "2024-03-15", "close": 13.24, "volume": 8388442.0}, {"date": "2024-03-18", "close": 12.89, "volume": 1253275.0}, {"date": "2024-03-19", "close": 12.92, "volume": 700445.0}, {"date": "2024-03-20", "close": 13.33, "volume": 952891.0}, {"date": "2024-03-21", "close": 13.61, "volume": 978974.0}, {"date": "2024-03-22", "close": 13.38, "volume": 729794.0}, {"date": "2024-03-25", "close": 13.43, "volume": 561860.0}, {"date": "2024-03-26", "close": 13.2, "volume": 626048.0}, {"date": "2024-03-27", "close": 13.72, "volume": 548294.0}, {"date": "2024-03-28", "close": 13.78, "volume": 819233.0}, {"date": "2024-04-01", "close": 13.41, "volume": 686075.0}, {"date": "2024-04-02", "close": 13.18, "volume": 747504.0}, {"date": "2024-04-03", "close": 13.03, "volume": 1424913.0}, {"date": "2024-04-04", "close": 13.12, "volume": 1082041.0}, {"date": "2024-04-05", "close": 13.07, "volume": 881106.0}, {"date": "2024-04-08", "close": 13.22, "volume": 630985.0}, {"date": "2024-04-09", "close": 13.35, "volume": 723964.0}, {"date": "2024-04-10", "close": 12.62, "volume": 1314435.0}, {"date": "2024-04-11", "close": 12.68, "volume": 681121.0}, {"date": "2024-04-12", "close": 12.61, "volume": 571578.0}, {"date": "2024-04-15", "close": 12.57, "volume": 759802.0}, {"date": "2024-04-16", "close": 12.39, "volume": 858087.0}, {"date": "2024-04-17", "close": 12.24, "volume": 1105104.0}, {"date": "2024-04-18", "close": 12.43, "volume": 869757.0}, {"date": "2024-04-19", "close": 12.82, "volume": 1050790.0}, {"date": "2024-04-22", "close": 12.95, "volume": 812782.0}, {"date": "2024-04-23", "close": 13.08, "volume": 726255.0}, {"date": "2024-04-24", "close": 13.13, "volume": 750898.0}, {"date": "2024-04-25", "close": 12.94, "volume": 717840.0}, {"date": "2024-04-26", "close": 13.04, "volume": 946254.0}, {"date": "2024-04-29", "close": 12.82, "volume": 815323.0}, {"date": "2024-04-30", "close": 12.56, "volume": 754135.0}, {"date": "2024-05-01", "close": 12.92, "volume": 802918.0}, {"date": "2024-05-02", "close": 13.41, "volume": 1117193.0}, {"date": "2024-05-03", "close": 13.58, "volume": 681474.0}, {"date": "2024-05-06", "close": 13.585, "volume": 694816.0}, {"date": "2024-05-07", "close": 13.55, "volume": 763841.0}, {"date": "2024-05-08", "close": 13.62, "volume": 560987.0}, {"date": "2024-05-09", "close": 13.82, "volume": 609885.0}, {"date": "2024-05-10", "close": 13.82, "volume": 529677.0}, {"date": "2024-05-13", "close": 13.84, "volume": 713588.0}, {"date": "2024-05-14", "close": 14.0, "volume": 521827.0}, {"date": "2024-05-15", "close": 14.1, "volume": 470388.0}, {"date": "2024-05-16", "close": 14.25, "volume": 685797.0}, {"date": "2024-05-17", "close": 14.41, "volume": 938241.0}, {"date": "2024-05-20", "close": 14.08, "volume": 667562.0}, {"date": "2024-05-21", "close": 14.15, "volume": 515945.0}, {"date": "2024-05-22", "close": 14.05, "volume": 537550.0}, {"date": "2024-05-23", "close": 13.58, "volume": 729040.0}, {"date": "2024-05-24", "close": 13.57, "volume": 333165.0}, {"date": "2024-05-28", "close": 13.41, "volume": 699950.0}, {"date": "2024-05-29", "close": 13.27, "volume": 814928.0}, {"date": "2024-05-30", "close": 13.52, "volume": 529854.0}, {"date": "2024-05-31", "close": 13.7, "volume": 824744.0}, {"date": "2024-06-03", "close": 13.59, "volume": 816726.0}, {"date": "2024-06-04", "close": 13.29, "volume": 616732.0}, {"date": "2024-06-05", "close": 13.27, "volume": 487462.0}, {"date": "2024-06-06", "close": 13.27, "volume": 418547.0}, {"date": "2024-06-07", "close": 13.06, "volume": 572471.0}, {"date": "2024-06-10", "close": 12.85, "volume": 715713.0}, {"date": "2024-06-11", "close": 12.87, "volume": 621150.0}, {"date": "2024-06-12", "close": 13.24, "volume": 960444.0}, {"date": "2024-06-13", "close": 13.17, "volume": 545798.0}, {"date": "2024-06-14", "close": 13.11, "volume": 733267.0}, {"date": "2024-06-17", "close": 13.23, "volume": 925005.0}, {"date": "2024-06-18", "close": 13.22, "volume": 824711.0}, {"date": "2024-06-20", "close": 13.09, "volume": 553136.0}, {"date": "2024-06-21", "close": 13.0, "volume": 1972144.0}, {"date": "2024-06-24", "close": 13.34, "volume": 782850.0}, {"date": "2024-06-25", "close": 13.17, "volume": 649825.0}, {"date": "2024-06-26", "close": 13.26, "volume": 496680.0}, {"date": "2024-06-27", "close": 13.52, "volume": 641145.0}, {"date": "2024-06-28", "close": 13.98, "volume": 2617476.0}, {"date": "2024-07-01", "close": 13.81, "volume": 698723.0}, {"date": "2024-07-02", "close": 14.17, "volume": 599442.0}, {"date": "2024-07-03", "close": 13.96, "volume": 570619.0}, {"date": "2024-07-05", "close": 13.69, "volume": 530781.0}, {"date": "2024-07-08", "close": 13.7, "volume": 571773.0}, {"date": "2024-07-09", "close": 13.92, "volume": 758863.0}, {"date": "2024-07-10", "close": 14.38, "volume": 1195018.0}, {"date": "2024-07-11", "close": 14.9, "volume": 1792881.0}, {"date": "2024-07-12", "close": 14.87, "volume": 3963074.0}, {"date": "2024-07-15", "close": 15.4, "volume": 1748003.0}, {"date": "2024-07-16", "close": 16.14, "volume": 2383280.0}, {"date": "2024-07-17", "close": 16.46, "volume": 2241572.0}, {"date": "2024-07-18", "close": 16.32, "volume": 2288827.0}, {"date": "2024-07-19", "close": 16.23, "volume": 2031875.0}, {"date": "2024-07-22", "close": 16.27, "volume": 1541257.0}, {"date": "2024-07-23", "close": 16.57, "volume": 1466433.0}, {"date": "2024-07-24", "close": 16.1, "volume": 1812211.0}, {"date": "2024-07-25", "close": 16.32, "volume": 2093863.0}, {"date": "2024-07-26", "close": 16.88, "volume": 3476123.0}, {"date": "2024-07-29", "close": 16.56, "volume": 1656478.0}, {"date": "2024-07-30", "close": 16.57, "volume": 1418345.0}, {"date": "2024-07-31", "close": 16.64, "volume": 1986466.0}, {"date": "2024-08-01", "close": 15.66, "volume": 1513318.0}, {"date": "2024-08-02", "close": 15.1, "volume": 1763577.0}, {"date": "2024-08-05", "close": 14.8, "volume": 2436177.0}, {"date": "2024-08-06", "close": 14.99, "volume": 1566514.0}, {"date": "2024-08-07", "close": 14.81, "volume": 1548253.0}, {"date": "2024-08-08", "close": 15.06, "volume": 908112.0}, {"date": "2024-08-09", "close": 14.95, "volume": 813135.0}, {"date": "2024-08-12", "close": 14.79, "volume": 1007573.0}, {"date": "2024-08-13", "close": 15.06, "volume": 979914.0}, {"date": "2024-08-14", "close": 14.98, "volume": 687038.0}, {"date": "2024-08-15", "close": 15.34, "volume": 793511.0}, {"date": "2024-08-16", "close": 15.64, "volume": 680465.0}, {"date": "2024-08-19", "close": 15.87, "volume": 946873.0}, {"date": "2024-08-20", "close": 15.51, "volume": 899513.0}, {"date": "2024-08-21", "close": 15.67, "volume": 847437.0}, {"date": "2024-08-22", "close": 15.73, "volume": 733840.0}, {"date": "2024-08-23", "close": 16.64, "volume": 1134569.0}, {"date": "2024-08-26", "close": 16.73, "volume": 1346679.0}, {"date": "2024-08-27", "close": 16.59, "volume": 928574.0}, {"date": "2024-08-28", "close": 16.75, "volume": 634389.0}, {"date": "2024-08-29", "close": 16.79, "volume": 1021692.0}, {"date": "2024-08-30", "close": 16.97, "volume": 885355.0}, {"date": "2024-09-03", "close": 16.73, "volume": 1290990.0}, {"date": "2024-09-04", "close": 16.65, "volume": 1042734.0}, {"date": "2024-09-05", "close": 16.53, "volume": 950274.0}, {"date": "2024-09-06", "close": 16.15, "volume": 909717.0}, {"date": "2024-09-09", "close": 16.12, "volume": 1047691.0}, {"date": "2024-09-10", "close": 16.06, "volume": 743794.0}, {"date": "2024-09-11", "close": 15.82, "volume": 679128.0}, {"date": "2024-09-12", "close": 15.89, "volume": 879306.0}, {"date": "2024-09-13", "close": 16.27, "volume": 725007.0}, {"date": "2024-09-16", "close": 16.64, "volume": 904750.0}, {"date": "2024-09-17", "close": 16.64, "volume": 987300.0}, {"date": "2024-09-18", "close": 16.74, "volume": 1302690.0}, {"date": "2024-09-19", "close": 17.09, "volume": 1609600.0}, {"date": "2024-09-20", "close": 16.9, "volume": 3559118.0}, {"date": "2024-09-23", "close": 16.61, "volume": 654273.0}, {"date": "2024-09-24", "close": 16.24, "volume": 724738.0}, {"date": "2024-09-25", "close": 15.95, "volume": 761893.0}, {"date": "2024-09-26", "close": 16.11, "volume": 817874.0}, {"date": "2024-09-27", "close": 16.11, "volume": 551840.0}, {"date": "2024-09-30", "close": 16.39, "volume": 669317.0}, {"date": "2024-10-01", "close": 15.83, "volume": 1050821.0}, {"date": "2024-10-02", "close": 15.89, "volume": 712539.0}, {"date": "2024-10-03", "close": 16.0, "volume": 725435.0}, {"date": "2024-10-04", "close": 16.19, "volume": 772182.0}, {"date": "2024-10-07", "close": 16.14, "volume": 554923.0}, {"date": "2024-10-08", "close": 16.1, "volume": 642123.0}, {"date": "2024-10-09", "close": 16.22, "volume": 618619.0}, {"date": "2024-10-10", "close": 16.36, "volume": 1002619.0}, {"date": "2024-10-11", "close": 16.75, "volume": 644403.0}, {"date": "2024-10-14", "close": 16.87, "volume": 1482234.0}, {"date": "2024-10-15", "close": 16.9, "volume": 1238698.0}, {"date": "2024-10-16", "close": 17.24, "volume": 1270833.0}, {"date": "2024-10-17", "close": 17.48, "volume": 1072425.0}, {"date": "2024-10-18", "close": 17.28, "volume": 1022624.0}, {"date": "2024-10-21", "close": 16.48, "volume": 773006.0}, {"date": "2024-10-22", "close": 16.6, "volume": 570495.0}, {"date": "2024-10-23", "close": 16.68, "volume": 529741.0}, {"date": "2024-10-24", "close": 16.72, "volume": 829547.0}, {"date": "2024-10-25", "close": 15.92, "volume": 1549827.0}, {"date": "2024-10-28", "close": 16.7, "volume": 1309754.0}, {"date": "2024-10-29", "close": 16.81, "volume": 1362834.0}, {"date": "2024-10-30", "close": 16.63, "volume": 796173.0}, {"date": "2024-10-31", "close": 16.33, "volume": 710760.0}, {"date": "2024-11-01", "close": 16.32, "volume": 666478.0}, {"date": "2024-11-04", "close": 16.34, "volume": 727787.0}, {"date": "2024-11-05", "close": 16.57, "volume": 804192.0}, {"date": "2024-11-06", "close": 18.79, "volume": 3585070.0}, {"date": "2024-11-07", "close": 18.19, "volume": 1447791.0}, {"date": "2024-11-08", "close": 18.28, "volume": 975488.0}, {"date": "2024-11-11", "close": 18.86, "volume": 1076067.0}, {"date": "2024-11-12", "close": 18.82, "volume": 1254502.0}, {"date": "2024-11-13", "close": 18.59, "volume": 670358.0}, {"date": "2024-11-14", "close": 18.56, "volume": 653669.0}, {"date": "2024-11-15", "close": 18.45, "volume": 608182.0}, {"date": "2024-11-18", "close": 18.52, "volume": 914942.0}, {"date": "2024-11-19", "close": 18.38, "volume": 559682.0}, {"date": "2024-11-20", "close": 18.37, "volume": 716089.0}, {"date": "2024-11-21", "close": 18.53, "volume": 531746.0}, {"date": "2024-11-22", "close": 18.83, "volume": 1112983.0}, {"date": "2024-11-25", "close": 19.03, "volume": 1233367.0}, {"date": "2024-11-26", "close": 18.76, "volume": 699333.0}, {"date": "2024-11-27", "close": 18.68, "volume": 671815.0}, {"date": "2024-11-29", "close": 18.64, "volume": 422090.0}, {"date": "2024-12-02", "close": 18.57, "volume": 771655.0}, {"date": "2024-12-03", "close": 18.07, "volume": 570792.0}, {"date": "2024-12-04", "close": 18.19, "volume": 747556.0}, {"date": "2024-12-05", "close": 18.08, "volume": 853089.0}, {"date": "2024-12-06", "close": 18.17, "volume": 537109.0}, {"date": "2024-12-09", "close": 17.9, "volume": 687531.0}, {"date": "2024-12-10", "close": 17.91, "volume": 588408.0}, {"date": "2024-12-11", "close": 18.15, "volume": 919585.0}, {"date": "2024-12-12", "close": 17.99, "volume": 857455.0}, {"date": "2024-12-13", "close": 17.95, "volume": 909744.0}, {"date": "2024-12-16", "close": 18.49, "volume": 1454569.0}, {"date": "2024-12-17", "close": 17.79, "volume": 1258451.0}, {"date": "2024-12-18", "close": 16.91, "volume": 1679182.0}, {"date": "2024-12-19", "close": 16.79, "volume": 1084586.0}, {"date": "2024-12-20", "close": 17.26, "volume": 2979292.0}, {"date": "2024-12-23", "close": 17.22, "volume": 890441.0}, {"date": "2024-12-24", "close": 17.33, "volume": 239607.0}, {"date": "2024-12-26", "close": 17.48, "volume": 526008.0}, {"date": "2024-12-27", "close": 17.24, "volume": 823069.0}, {"date": "2024-12-30", "close": 17.25, "volume": 611878.0}, {"date": "2024-12-31", "close": 17.25, "volume": 752651.0}, {"date": "2025-01-02", "close": 16.95, "volume": 778722.0}, {"date": "2025-01-03", "close": 17.21, "volume": 686947.0}, {"date": "2025-01-06", "close": 17.29, "volume": 715231.0}, {"date": "2025-01-07", "close": 17.1, "volume": 867473.0}, {"date": "2025-01-08", "close": 17.15, "volume": 600534.0}, {"date": "2025-01-10", "close": 16.6, "volume": 983471.0}, {"date": "2025-01-13", "close": 16.69, "volume": 972055.0}, {"date": "2025-01-14", "close": 17.34, "volume": 766167.0}, {"date": "2025-01-15", "close": 17.69, "volume": 828082.0}, {"date": "2025-01-16", "close": 17.49, "volume": 990840.0}, {"date": "2025-01-17", "close": 17.5, "volume": 944645.0}, {"date": "2025-01-21", "close": 17.7, "volume": 912707.0}, {"date": "2025-01-22", "close": 17.54, "volume": 966733.0}, {"date": "2025-01-23", "close": 17.6, "volume": 2094577.0}, {"date": "2025-01-24", "close": 17.85, "volume": 1378238.0}, {"date": "2025-01-27", "close": 18.33, "volume": 1583511.0}, {"date": "2025-01-28", "close": 18.13, "volume": 815239.0}, {"date": "2025-01-29", "close": 18.15, "volume": 965803.0}, {"date": "2025-01-30", "close": 18.45, "volume": 1475785.0}, {"date": "2025-01-31", "close": 18.36, "volume": 1062522.0}, {"date": "2025-02-03", "close": 18.07, "volume": 871727.0}, {"date": "2025-02-04", "close": 18.62, "volume": 884470.0}, {"date": "2025-02-05", "close": 18.97, "volume": 891017.0}, {"date": "2025-02-06", "close": 19.15, "volume": 597923.0}, {"date": "2025-02-07", "close": 18.84, "volume": 720751.0}, {"date": "2025-02-10", "close": 18.74, "volume": 774019.0}, {"date": "2025-02-11", "close": 18.89, "volume": 773986.0}, {"date": "2025-02-12", "close": 18.39, "volume": 836500.0}, {"date": "2025-02-13", "close": 18.47, "volume": 914138.0}, {"date": "2025-02-14", "close": 18.64, "volume": 914795.0}, {"date": "2025-02-18", "close": 18.79, "volume": 1101537.0}, {"date": "2025-02-19", "close": 18.62, "volume": 1108397.0}, {"date": "2025-02-20", "close": 18.29, "volume": 804848.0}, {"date": "2025-02-21", "close": 17.74, "volume": 1301841.0}, {"date": "2025-02-24", "close": 17.51, "volume": 880315.0}, {"date": "2025-02-25", "close": 17.67, "volume": 981825.0}, {"date": "2025-02-26", "close": 17.61, "volume": 1056839.0}, {"date": "2025-02-27", "close": 17.67, "volume": 772116.0}, {"date": "2025-02-28", "close": 17.89, "volume": 1086325.0}, {"date": "2025-03-03", "close": 17.73, "volume": 979500.0}, {"date": "2025-03-04", "close": 17.05, "volume": 1052782.0}, {"date": "2025-03-05", "close": 16.91, "volume": 1111514.0}, {"date": "2025-03-06", "close": 16.58, "volume": 1230193.0}, {"date": "2025-03-07", "close": 16.22, "volume": 1333027.0}, {"date": "2025-03-10", "close": 15.29, "volume": 1497741.0}, {"date": "2025-03-11", "close": 15.44, "volume": 1851982.0}, {"date": "2025-03-12", "close": 15.68, "volume": 1544981.0}, {"date": "2025-03-13", "close": 15.79, "volume": 1492067.0}, {"date": "2025-03-14", "close": 16.27, "volume": 1330548.0}, {"date": "2025-03-17", "close": 16.41, "volume": 1748386.0}, {"date": "2025-03-18", "close": 16.38, "volume": 1064668.0}, {"date": "2025-03-19", "close": 16.58, "volume": 1189028.0}, {"date": "2025-03-20", "close": 16.45, "volume": 978170.0}, {"date": "2025-03-21", "close": 16.59, "volume": 6650532.0}, {"date": "2025-03-24", "close": 16.94, "volume": 1081283.0}, {"date": "2025-03-25", "close": 16.76, "volume": 827306.0}, {"date": "2025-03-26", "close": 16.76, "volume": 700180.0}, {"date": "2025-03-27", "close": 16.75, "volume": 857214.0}, {"date": "2025-03-28", "close": 16.32, "volume": 985370.0}, {"date": "2025-03-31", "close": 16.4, "volume": 1082172.0}, {"date": "2025-04-01", "close": 16.42, "volume": 1270260.0}, {"date": "2025-04-02", "close": 16.5, "volume": 968962.0}, {"date": "2025-04-03", "close": 14.915, "volume": 1607496.0}, {"date": "2025-04-04", "close": 14.49, "volume": 1990058.0}, {"date": "2025-04-07", "close": 14.54, "volume": 1859796.0}, {"date": "2025-04-08", "close": 14.27, "volume": 1468799.0}, {"date": "2025-04-09", "close": 15.2, "volume": 2039651.0}, {"date": "2025-04-10", "close": 14.27, "volume": 1474341.0}, {"date": "2025-04-11", "close": 14.26, "volume": 1375692.0}, {"date": "2025-04-14", "close": 14.46, "volume": 1089676.0}, {"date": "2025-04-15", "close": 14.71, "volume": 1037679.0}, {"date": "2025-04-16", "close": 14.72, "volume": 933315.0}, {"date": "2025-04-17", "close": 14.73, "volume": 1060296.0}, {"date": "2025-04-21", "close": 14.61, "volume": 1097503.0}, {"date": "2025-04-22", "close": 15.11, "volume": 848755.0}, {"date": "2025-04-23", "close": 15.48, "volume": 953909.0}, {"date": "2025-04-24", "close": 15.79, "volume": 1228257.0}, {"date": "2025-04-25", "close": 14.77, "volume": 4053781.0}, {"date": "2025-04-28", "close": 14.85, "volume": 2178287.0}, {"date": "2025-04-29", "close": 14.97, "volume": 2454780.0}, {"date": "2025-04-30", "close": 14.92, "volume": 1938098.0}, {"date": "2025-05-01", "close": 14.95, "volume": 1548204.0}, {"date": "2025-05-02", "close": 15.33, "volume": 1442829.0}, {"date": "2025-05-05", "close": 15.27, "volume": 1213617.0}, {"date": "2025-05-06", "close": 15.09, "volume": 1112756.0}, {"date": "2025-05-07", "close": 15.04, "volume": 1207794.0}, {"date": "2025-05-08", "close": 15.3, "volume": 1351002.0}, {"date": "2025-05-09", "close": 15.21, "volume": 1178152.0}, {"date": "2025-05-12", "close": 15.66, "volume": 1751795.0}, {"date": "2025-05-13", "close": 15.7, "volume": 1298942.0}, {"date": "2025-05-14", "close": 15.63, "volume": 1230413.0}, {"date": "2025-05-15", "close": 15.6, "volume": 794400.0}, {"date": "2025-05-16", "close": 15.59, "volume": 999966.0}, {"date": "2025-05-19", "close": 15.58, "volume": 867117.0}, {"date": "2025-05-20", "close": 15.57, "volume": 991216.0}, {"date": "2025-05-21", "close": 14.91, "volume": 1280143.0}, {"date": "2025-05-22", "close": 14.88, "volume": 824187.0}, {"date": "2025-05-23", "close": 14.78, "volume": 728896.0}, {"date": "2025-05-27", "close": 15.07, "volume": 1079802.0}, {"date": "2025-05-28", "close": 14.94, "volume": 1205223.0}, {"date": "2025-05-29", "close": 15.03, "volume": 1182936.0}, {"date": "2025-05-30", "close": 15.0, "volume": 2114526.0}, {"date": "2025-06-02", "close": 14.75, "volume": 1372378.0}, {"date": "2025-06-03", "close": 14.96, "volume": 1608388.0}, {"date": "2025-06-04", "close": 14.63, "volume": 1881924.0}, {"date": "2025-06-05", "close": 14.56, "volume": 1289682.0}, {"date": "2025-06-06", "close": 14.93, "volume": 1395163.0}, {"date": "2025-06-09", "close": 15.12, "volume": 1230315.0}, {"date": "2025-06-10", "close": 15.38, "volume": 1494040.0}, {"date": "2025-06-11", "close": 15.24, "volume": 1136101.0}, {"date": "2025-06-12", "close": 15.13, "volume": 960448.0}, {"date": "2025-06-13", "close": 14.62, "volume": 1253244.0}, {"date": "2025-06-16", "close": 14.56, "volume": 2121172.0}, {"date": "2025-06-17", "close": 14.18, "volume": 2662663.0}, {"date": "2025-06-18", "close": 14.32, "volume": 1407149.0}, {"date": "2025-06-20", "close": 14.32, "volume": 3874119.0}, {"date": "2025-06-23", "close": 14.66, "volume": 1801708.0}, {"date": "2025-06-24", "close": 14.89, "volume": 1969720.0}, {"date": "2025-06-25", "close": 14.84, "volume": 2015784.0}, {"date": "2025-06-26", "close": 15.23, "volume": 1775188.0}, {"date": "2025-06-27", "close": 15.21, "volume": 3090720.0}, {"date": "2025-06-30", "close": 15.27, "volume": 1852247.0}, {"date": "2025-07-01", "close": 15.66, "volume": 2624279.0}, {"date": "2025-07-02", "close": 15.92, "volume": 1624443.0}, {"date": "2025-07-03", "close": 16.12, "volume": 805807.0}, {"date": "2025-07-07", "close": 15.83, "volume": 1013938.0}, {"date": "2025-07-08", "close": 16.0, "volume": 1225641.0}, {"date": "2025-07-09", "close": 16.04, "volume": 864715.0}, {"date": "2025-07-10", "close": 16.15, "volume": 1142512.0}, {"date": "2025-07-11", "close": 15.88, "volume": 881629.0}, {"date": "2025-07-14", "close": 16.19, "volume": 1017730.0}, {"date": "2025-07-15", "close": 15.61, "volume": 1875896.0}, {"date": "2025-07-16", "close": 15.69, "volume": 1213772.0}, {"date": "2025-07-17", "close": 15.97, "volume": 1251381.0}, {"date": "2025-07-18", "close": 16.015, "volume": 1369596.0}, {"date": "2025-07-21", "close": 16.17, "volume": 2075350.0}, {"date": "2025-07-22", "close": 16.19, "volume": 1966524.0}, {"date": "2025-07-23", "close": 16.2, "volume": 1462266.0}, {"date": "2025-07-24", "close": 15.77, "volume": 2776658.0}, {"date": "2025-07-25", "close": 15.96, "volume": 3424348.0}, {"date": "2025-07-28", "close": 16.12, "volume": 1491578.0}, {"date": "2025-07-29", "close": 15.74, "volume": 1442899.0}, {"date": "2025-07-30", "close": 15.68, "volume": 1540977.0}, {"date": "2025-07-31", "close": 15.45, "volume": 1932353.0}, {"date": "2025-08-01", "close": 15.03, "volume": 1712880.0}, {"date": "2025-08-04", "close": 15.25, "volume": 847546.0}, {"date": "2025-08-05", "close": 15.31, "volume": 1699978.0}, {"date": "2025-08-06", "close": 15.14, "volume": 1195188.0}, {"date": "2025-08-07", "close": 15.03, "volume": 1273233.0}, {"date": "2025-08-08", "close": 15.24, "volume": 898501.0}, {"date": "2025-08-11", "close": 15.26, "volume": 700525.0}, {"date": "2025-08-12", "close": 15.88, "volume": 1785304.0}, {"date": "2025-08-13", "close": 16.21, "volume": 1049039.0}, {"date": "2025-08-14", "close": 16.09, "volume": 1036608.0}, {"date": "2025-08-15", "close": 15.77, "volume": 1458084.0}, {"date": "2025-08-18", "close": 15.87, "volume": 1359571.0}, {"date": "2025-08-19", "close": 15.91, "volume": 956833.0}, {"date": "2025-08-20", "close": 15.91, "volume": 858251.0}, {"date": "2025-08-21", "close": 15.85, "volume": 816629.0}, {"date": "2025-08-22", "close": 16.8, "volume": 1928932.0}, {"date": "2025-08-25", "close": 16.55, "volume": 886602.0}, {"date": "2025-08-26", "close": 16.66, "volume": 1370587.0}, {"date": "2025-08-27", "close": 17.11, "volume": 1752419.0}, {"date": "2025-08-28", "close": 16.99, "volume": 1070637.0}, {"date": "2025-08-29", "close": 17.11, "volume": 2484990.0}, {"date": "2025-09-02", "close": 17.13, "volume": 1519741.0}, {"date": "2025-09-03", "close": 17.02, "volume": 1045350.0}, {"date": "2025-09-04", "close": 17.35, "volume": 1300895.0}, {"date": "2025-09-05", "close": 17.3, "volume": 1379823.0}, {"date": "2025-09-08", "close": 17.42, "volume": 1153176.0}, {"date": "2025-09-09", "close": 17.12, "volume": 1030415.0}, {"date": "2025-09-10", "close": 16.95, "volume": 804965.0}, {"date": "2025-09-11", "close": 17.41, "volume": 2329060.0}, {"date": "2025-09-12", "close": 17.39, "volume": 1810553.0}, {"date": "2025-09-15", "close": 17.32, "volume": 1624033.0}, {"date": "2025-09-16", "close": 17.4, "volume": 2926456.0}, {"date": "2025-09-17", "close": 17.55, "volume": 2200367.0}, {"date": "2025-09-18", "close": 18.15, "volume": 1563536.0}, {"date": "2025-09-19", "close": 18.04, "volume": 7187166.0}, {"date": "2025-09-22", "close": 18.06, "volume": 2361188.0}, {"date": "2025-09-23", "close": 18.0, "volume": 1509289.0}, {"date": "2025-09-24", "close": 17.93, "volume": 1352057.0}, {"date": "2025-09-25", "close": 18.2, "volume": 1997331.0}, {"date": "2025-09-26", "close": 18.34, "volume": 1279764.0}, {"date": "2025-09-29", "close": 18.16, "volume": 1726563.0}, {"date": "2025-09-30", "close": 18.15, "volume": 1635797.0}, {"date": "2025-10-01", "close": 18.25, "volume": 2181510.0}, {"date": "2025-10-02", "close": 18.26, "volume": 1638298.0}, {"date": "2025-10-03", "close": 18.23, "volume": 1801393.0}, {"date": "2025-10-06", "close": 18.68, "volume": 5842053.0}, {"date": "2025-10-07", "close": 18.73, "volume": 4596943.0}, {"date": "2025-10-08", "close": 18.65, "volume": 4048693.0}, {"date": "2025-10-09", "close": 18.59, "volume": 4914196.0}, {"date": "2025-10-10", "close": 17.82, "volume": 4607935.0}, {"date": "2025-10-13", "close": 18.22, "volume": 6151946.0}, {"date": "2025-10-14", "close": 18.86, "volume": 4466578.0}, {"date": "2025-10-15", "close": 18.75, "volume": 3754808.0}, {"date": "2025-10-16", "close": 17.22, "volume": 4702427.0}, {"date": "2025-10-17", "close": 18.17, "volume": 5404901.0}, {"date": "2025-10-20", "close": 18.66, "volume": 4369559.0}, {"date": "2025-10-21", "close": 18.59, "volume": 2879057.0}, {"date": "2025-10-22", "close": 18.39, "volume": 2691570.0}, {"date": "2025-10-23", "close": 18.36, "volume": 2699598.0}, {"date": "2025-10-24", "close": 17.66, "volume": 7926448.0}, {"date": "2025-10-27", "close": 17.23, "volume": 4203670.0}, {"date": "2025-10-28", "close": 17.19, "volume": 5953292.0}, {"date": "2025-10-29", "close": 16.73, "volume": 3666281.0}, {"date": "2025-10-30", "close": 17.41, "volume": 3250864.0}, {"date": "2025-10-31", "close": 17.53, "volume": 3753584.0}, {"date": "2025-11-03", "close": 17.28, "volume": 3712464.0}, {"date": "2025-11-04", "close": 16.94, "volume": 6037440.0}, {"date": "2025-11-05", "close": 17.22, "volume": 3102727.0}, {"date": "2025-11-06", "close": 17.5, "volume": 3574401.0}, {"date": "2025-11-07", "close": 17.55, "volume": 3366081.0}, {"date": "2025-11-10", "close": 17.4, "volume": 2308882.0}, {"date": "2025-11-11", "close": 17.5, "volume": 2552610.0}, {"date": "2025-11-12", "close": 17.71, "volume": 1409477.0}, {"date": "2025-11-13", "close": 17.42, "volume": 1469648.0}, {"date": "2025-11-14", "close": 17.62, "volume": 1595424.0}, {"date": "2025-11-17", "close": 17.15, "volume": 2007103.0}, {"date": "2025-11-18", "close": 17.39, "volume": 1839982.0}, {"date": "2025-11-19", "close": 17.46, "volume": 1377850.0}, {"date": "2025-11-20", "close": 17.44, "volume": 1751668.0}, {"date": "2025-11-21", "close": 18.21, "volume": 1716595.0}, {"date": "2025-11-24", "close": 18.31, "volume": 1579853.0}, {"date": "2025-11-25", "close": 19.21, "volume": 5129368.0}, {"date": "2025-11-26", "close": 19.04, "volume": 3580985.0}, {"date": "2025-11-28", "close": 18.83, "volume": 1238102.0}, {"date": "2025-12-01", "close": 18.99, "volume": 1891124.0}, {"date": "2025-12-02", "close": 18.57, "volume": 2270767.0}, {"date": "2025-12-03", "close": 18.82, "volume": 2543348.0}, {"date": "2025-12-04", "close": 18.91, "volume": 1755543.0}, {"date": "2025-12-05", "close": 19.05, "volume": 2263835.0}, {"date": "2025-12-08", "close": 19.37, "volume": 2717144.0}, {"date": "2025-12-09", "close": 19.32, "volume": 2151374.0}, {"date": "2025-12-10", "close": 19.86, "volume": 2453961.0}, {"date": "2025-12-11", "close": 19.73, "volume": 1568879.0}, {"date": "2025-12-12", "close": 19.65, "volume": 1894676.0}, {"date": "2025-12-15", "close": 19.48, "volume": 1699096.0}, {"date": "2025-12-16", "close": 19.14, "volume": 2909331.0}, {"date": "2025-12-17", "close": 18.97, "volume": 1652044.0}, {"date": "2025-12-18", "close": 19.0, "volume": 2228340.0}, {"date": "2025-12-19", "close": 18.79, "volume": 6148197.0}, {"date": "2025-12-22", "close": 18.75, "volume": 1443601.0}, {"date": "2025-12-23", "close": 18.75, "volume": 2099614.0}, {"date": "2025-12-24", "close": 18.77, "volume": 757234.0}, {"date": "2025-12-26", "close": 18.82, "volume": 1087747.0}, {"date": "2025-12-29", "close": 18.65, "volume": 863052.0}, {"date": "2025-12-30", "close": 18.53, "volume": 1241221.0}, {"date": "2025-12-31", "close": 18.43, "volume": 1611941.0}, {"date": "2026-01-02", "close": 18.54, "volume": 1573249.0}, {"date": "2026-01-05", "close": 19.13, "volume": 2071322.0}, {"date": "2026-01-06", "close": 19.41, "volume": 1920747.0}, {"date": "2026-01-07", "close": 19.38, "volume": 1512599.0}, {"date": "2026-01-08", "close": 19.43, "volume": 1890389.0}, {"date": "2026-01-09", "close": 19.44, "volume": 1733744.0}, {"date": "2026-01-12", "close": 19.3, "volume": 1531092.0}, {"date": "2026-01-13", "close": 19.08, "volume": 1570173.0}, {"date": "2026-01-14", "close": 19.04, "volume": 1437709.0}, {"date": "2026-01-15", "close": 19.56, "volume": 1461189.0}, {"date": "2026-01-16", "close": 19.37, "volume": 1849914.0}, {"date": "2026-01-20", "close": 19.16, "volume": 1559455.0}, {"date": "2026-01-21", "close": 20.27, "volume": 3002217.0}, {"date": "2026-01-22", "close": 20.36, "volume": 2567837.0}, {"date": "2026-01-23", "close": 20.05, "volume": 3128100.0}, {"date": "2026-01-26", "close": 20.12, "volume": 2881475.0}, {"date": "2026-01-27", "close": 20.27, "volume": 1705479.0}, {"date": "2026-01-28", "close": 19.93, "volume": 1767761.0}, {"date": "2026-01-29", "close": 20.41, "volume": 2204903.0}, {"date": "2026-01-30", "close": 20.485, "volume": 2428755.0}, {"date": "2026-02-02", "close": 21.2, "volume": 3920106.0}, {"date": "2026-02-03", "close": 21.93, "volume": 4917799.0}, {"date": "2026-02-04", "close": 21.79, "volume": 2995249.0}, {"date": "2026-02-05", "close": 21.45, "volume": 2805780.0}, {"date": "2026-02-06", "close": 21.89, "volume": 2040779.0}, {"date": "2026-02-09", "close": 21.97, "volume": 1238815.0}, {"date": "2026-02-10", "close": 21.57, "volume": 1429795.0}, {"date": "2026-02-11", "close": 21.52, "volume": 1320776.0}, {"date": "2026-02-12", "close": 21.42, "volume": 1555938.0}, {"date": "2026-02-13", "close": 21.61, "volume": 1376772.0}, {"date": "2026-02-17", "close": 21.6, "volume": 1800533.0}, {"date": "2026-02-18", "close": 21.36, "volume": 1982360.0}, {"date": "2026-02-19", "close": 21.11, "volume": 2803893.0}, {"date": "2026-02-20", "close": 21.42, "volume": 1421577.0}, {"date": "2026-02-23", "close": 20.46, "volume": 1980640.0}, {"date": "2026-02-24", "close": 20.43, "volume": 2091331.0}, {"date": "2026-02-25", "close": 20.82, "volume": 2629395.0}, {"date": "2026-02-26", "close": 20.73, "volume": 1925169.0}, {"date": "2026-02-27", "close": 19.56, "volume": 3129845.0}, {"date": "2026-03-02", "close": 19.72, "volume": 3093601.0}, {"date": "2026-03-03", "close": 19.45, "volume": 2173857.0}, {"date": "2026-03-04", "close": 19.55, "volume": 2480761.0}, {"date": "2026-03-05", "close": 19.42, "volume": 2247072.0}, {"date": "2026-03-06", "close": 18.99, "volume": 1910324.0}, {"date": "2026-03-09", "close": 18.98, "volume": 2333238.0}, {"date": "2026-03-10", "close": 19.24, "volume": 2751077.0}, {"date": "2026-03-11", "close": 18.97, "volume": 1398787.0}, {"date": "2026-03-12", "close": 18.86, "volume": 1641332.0}, {"date": "2026-03-13", "close": 18.79, "volume": 1003779.0}, {"date": "2026-03-16", "close": 18.97, "volume": 1149903.0}, {"date": "2026-03-17", "close": 18.83, "volume": 1641335.0}, {"date": "2026-03-18", "close": 18.54, "volume": 1431323.0}, {"date": "2026-03-19", "close": 18.82, "volume": 1549315.0}, {"date": "2026-03-20", "close": 18.72, "volume": 4046899.0}, {"date": "2026-03-23", "close": 19.05, "volume": 3205985.0}, {"date": "2026-03-24", "close": 19.14, "volume": 1860180.0}, {"date": "2026-03-25", "close": 19.38, "volume": 2026389.0}, {"date": "2026-03-26", "close": 19.38, "volume": 1932653.0}, {"date": "2026-03-27", "close": 19.01, "volume": 1376763.0}, {"date": "2026-03-30", "close": 19.16, "volume": 1294637.0}, {"date": "2026-03-31", "close": 19.56, "volume": 2268233.0}, {"date": "2026-04-01", "close": 19.78, "volume": 1490814.0}, {"date": "2026-04-02", "close": 19.85, "volume": 1306958.0}, {"date": "2026-04-06", "close": 20.03, "volume": 1146228.0}, {"date": "2026-04-07", "close": 19.95, "volume": 1696959.0}, {"date": "2026-04-08", "close": 20.7, "volume": 2334298.0}, {"date": "2026-04-09", "close": 20.96, "volume": 2662507.0}, {"date": "2026-04-10", "close": 20.83, "volume": 960677.0}, {"date": "2026-04-13", "close": 20.75, "volume": 1601701.0}, {"date": "2026-04-14", "close": 20.67, "volume": 2102175.0}, {"date": "2026-04-15", "close": 20.68, "volume": 1258606.0}, {"date": "2026-04-16", "close": 20.73, "volume": 2103327.0}, {"date": "2026-04-17", "close": 21.05, "volume": 3174971.0}, {"date": "2026-04-20", "close": 20.97, "volume": 4605399.0}, {"date": "2026-04-21", "close": 20.39, "volume": 2057554.0}, {"date": "2026-04-22", "close": 20.25, "volume": 1544812.0}, {"date": "2026-04-23", "close": 20.51, "volume": 2082026.0}, {"date": "2026-04-24", "close": 19.9, "volume": 7321417.0}, {"date": "2026-04-27", "close": 19.95, "volume": 4496701.0}, {"date": "2026-04-28", "close": 20.14, "volume": 2140303.0}, {"date": "2026-04-29", "close": 19.89, "volume": 2151162.0}, {"date": "2026-04-30", "close": 20.23, "volume": 2489449.0}, {"date": "2026-05-01", "close": 20.26, "volume": 1469299.0}, {"date": "2026-05-04", "close": 19.92, "volume": 1330466.0}, {"date": "2026-05-05", "close": 20.26, "volume": 1434033.0}, {"date": "2026-05-06", "close": 20.26, "volume": 2158202.0}, {"date": "2026-05-07", "close": 19.96, "volume": 1838806.0}, {"date": "2026-05-08", "close": 20.06, "volume": 1115912.0}, {"date": "2026-05-11", "close": 19.65, "volume": 1562153.0}, {"date": "2026-05-12", "close": 19.49, "volume": 1709187.0}, {"date": "2026-05-13", "close": 19.34, "volume": 1392077.0}, {"date": "2026-05-14", "close": 19.44, "volume": 1282603.0}, {"date": "2026-05-15", "close": 19.19, "volume": 1506474.0}, {"date": "2026-05-18", "close": 19.31, "volume": 1349422.0}, {"date": "2026-05-19", "close": 19.22, "volume": 1686858.0}, {"date": "2026-05-20", "close": 19.84, "volume": 2153475.0}, {"date": "2026-05-21", "close": 19.85, "volume": 1350689.0}, {"date": "2026-05-22", "close": 19.85, "volume": 1182994.0}, {"date": "2026-05-26", "close": 20.21, "volume": 1511764.0}, {"date": "2026-05-27", "close": 19.96, "volume": 1045557.0}, {"date": "2026-05-28", "close": 19.82, "volume": 1498449.0}, {"date": "2026-05-29", "close": 19.73, "volume": 2091277.0}, {"date": "2026-06-01", "close": 19.46, "volume": 2495397.0}, {"date": "2026-06-02", "close": 19.78, "volume": 1983390.0}, {"date": "2026-06-03", "close": 19.29, "volume": 2078440.0}, {"date": "2026-06-04", "close": 20.09, "volume": 2463447.0}, {"date": "2026-06-05", "close": 19.85, "volume": 1934507.0}, {"date": "2026-06-08", "close": 20.46, "volume": 5434295.0}, {"date": "2026-06-09", "close": 20.59, "volume": 3141716.0}, {"date": "2026-06-10", "close": 20.46, "volume": 4070863.0}, {"date": "2026-06-11", "close": 20.73, "volume": 2931656.0}, {"date": "2026-06-12", "close": 20.75, "volume": 3733685.0}, {"date": "2026-06-15", "close": 20.42, "volume": 4952941.0}, {"date": "2026-06-16", "close": 20.55, "volume": 3999409.0}, {"date": "2026-06-17", "close": 20.15, "volume": 4308941.0}, {"date": "2026-06-18", "close": 20.6, "volume": 37966190.0}, {"date": "2026-06-22", "close": 20.74, "volume": 4355239.0}, {"date": "2026-06-23", "close": 20.98, "volume": 2670227.0}, {"date": "2026-06-24", "close": 21.43, "volume": 3371018.0}, {"date": "2026-06-25", "close": 21.85, "volume": 2184081.0}, {"date": "2026-06-26", "close": 22.09, "volume": 7066958.0}, {"date": "2026-06-29", "close": 22.07, "volume": 2210476.0}, {"date": "2026-06-30", "close": 22.24, "volume": 2940286.0}, {"date": "2026-07-01", "close": 22.63, "volume": 2080908.0}, {"date": "2026-07-02", "close": 22.36, "volume": 2305356.0}, {"date": "2026-07-06", "close": 22.71, "volume": 1978514.0}, {"date": "2026-07-07", "close": 22.52, "volume": 2522432.0}, {"date": "2026-07-08", "close": 21.66, "volume": 3831495.0}, {"date": "2026-07-09", "close": 22.18, "volume": 2661350.0}, {"date": "2026-07-10", "close": 22.31, "volume": 1438011.0}, {"date": "2026-07-13", "close": 22.27, "volume": 1580519.0}, {"date": "2026-07-14", "close": 22.44, "volume": 2378686.0}, {"date": "2026-07-15", "close": 22.68, "volume": 1705498.0}, {"date": "2026-07-16", "close": 23.46, "volume": 2806412.0}, {"date": "2026-07-17", "close": 23.0, "volume": 2381654.0}, {"date": "2026-07-20", "close": 22.65, "volume": 2457387.0}, {"date": "2026-07-21", "close": 22.94, "volume": 1727095.0}, {"date": "2026-07-22", "close": 22.575, "volume": 1711856.0}, {"date": "2026-07-23", "close": 22.62, "volume": 2539984.0}, {"date": "2026-07-24", "close": 22.92, "volume": 4617767.0}, {"date": "2026-07-27", "close": 23.1, "volume": 4980149.0}, {"date": "2026-07-28", "close": 23.55, "volume": 5837927.0}, {"date": "2026-07-29", "close": 23.04, "volume": 4322660.0}, {"date": "2026-07-30", "close": 23.11, "volume": 3885060.0}, {"date": "2026-07-31", "close": 22.96, "volume": 4364232.0}, {"date": "2026-08-03", "close": 23.09, "volume": 2058007.0}, {"date": "2026-08-04", "close": 23.39, "volume": 2067625.0}, {"date": "2026-08-05", "close": 23.2, "volume": 3209963.0}, {"date": "2026-08-06", "close": 23.01, "volume": 1388826.0}, {"date": "2026-08-07", "close": 22.84, "volume": 983659.0}], "refreshing": true}