{"ticker": "EPC", "overview": {"name": "Edgewell Personal Care Company Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EPC", "has_prices": true, "as_of": "2026-07-24", "last": 27.63, "prev_close": 26.69, "change": 0.9399999999999977, "change_pct": 0.03521918321468706, "session_volume": 622652.0, "vwap_5": 27.727552453140465, "vwap_20": 27.516548228030484, "vwap_60": 22.71733976220123, "vwap_250": 21.018842747990057, "high_52w": 29.66, "low_52w": 15.91, "avg_volume_20": 837305.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000354204-26-000791", "src": "13DG", "ticker": "EPC", "cik": "1096752", "company": "EDGEWELL PERSONAL CARE Co", "company_raw": "EDGEWELL PERSONAL CARE Co", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": null, "country": "", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4% passive stake in EPC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000791-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000052388-26-000138", "src": "13DG", "ticker": "EPC", "cik": "1096752", "company": "EDGEWELL PERSONAL CARE Co", "company_raw": "EDGEWELL PERSONAL CARE Co", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": null, "country": "", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in EPC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000138-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216883}, {"id": "13DG-0001104659-26-062489", "src": "13DG", "ticker": "EPC", "cik": "1096752", "company": "EDGEWELL PERSONAL CARE Co", "company_raw": "EDGEWELL PERSONAL CARE Co", "who": "Edgewell Personal CARE Co", "who_key": "EDGEWELL PERSONAL CARE Co", "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": null, "country": "", "headline": "EDGEWELL PERSONAL CARE Co takes a 8.56% passive stake in EPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1096752/0001104659-26-062489-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001015079-26-000040", "src": "13DG", "ticker": "EPC", "cik": "1096752", "company": "EDGEWELL PERSONAL CARE Co", "company_raw": "EDGEWELL PERSONAL CARE Co", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": null, "country": "", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 14.4% passive stake in EPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000040-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-000447", "src": "13DG", "ticker": "EPC", "cik": "1096752", "company": "EDGEWELL PERSONAL CARE Co", "company_raw": "EDGEWELL PERSONAL CARE Co", "who": "Edgewell Personal CARE Co", "who_key": "EDGEWELL PERSONAL CARE Co", "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": null, "country": "", "headline": "EDGEWELL PERSONAL CARE Co crosses 5% of EPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1096752/0002100119-26-000447-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000330", "src": "13DG", "ticker": "EPC", "cik": "1096752", "company": "EDGEWELL PERSONAL CARE Co", "company_raw": "EDGEWELL PERSONAL CARE Co", "who": "Edgewell Personal CARE Co", "who_key": "EDGEWELL PERSONAL CARE Co", "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": null, "country": "", "headline": "EDGEWELL PERSONAL CARE Co crosses 5% of EPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1096752/0002100121-26-000330-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "recent_buys": [], "institutional": [{"id": "13DG-0000354204-26-000791", "src": "13DG", "ticker": "EPC", "cik": "1096752", "company": "EDGEWELL PERSONAL CARE Co", "company_raw": "EDGEWELL PERSONAL CARE Co", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": null, "country": "", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4% passive stake in EPC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000791-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000052388-26-000138", "src": "13DG", "ticker": "EPC", "cik": "1096752", "company": "EDGEWELL PERSONAL CARE Co", "company_raw": "EDGEWELL PERSONAL CARE Co", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": null, "country": "", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in EPC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000138-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216883}, {"id": "13DG-0001104659-26-062489", "src": "13DG", "ticker": "EPC", "cik": "1096752", "company": "EDGEWELL PERSONAL CARE Co", "company_raw": "EDGEWELL PERSONAL CARE Co", "who": "Edgewell Personal CARE Co", "who_key": "EDGEWELL PERSONAL CARE Co", "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": null, "country": "", "headline": "EDGEWELL PERSONAL CARE Co takes a 8.56% passive stake in EPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1096752/0001104659-26-062489-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001015079-26-000040", "src": "13DG", "ticker": "EPC", "cik": "1096752", "company": "EDGEWELL PERSONAL CARE Co", "company_raw": "EDGEWELL PERSONAL CARE Co", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": null, "country": "", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 14.4% passive stake in EPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000040-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-000447", "src": "13DG", "ticker": "EPC", "cik": "1096752", "company": "EDGEWELL PERSONAL CARE Co", "company_raw": "EDGEWELL PERSONAL CARE Co", "who": "Edgewell Personal CARE Co", "who_key": "EDGEWELL PERSONAL CARE Co", "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": null, "country": "", "headline": "EDGEWELL PERSONAL CARE Co crosses 5% of EPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1096752/0002100119-26-000447-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000330", "src": "13DG", "ticker": "EPC", "cik": "1096752", "company": "EDGEWELL PERSONAL CARE Co", "company_raw": "EDGEWELL PERSONAL CARE Co", "who": "Edgewell Personal CARE Co", "who_key": "EDGEWELL PERSONAL CARE Co", "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": null, "country": "", "headline": "EDGEWELL PERSONAL CARE Co crosses 5% of EPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1096752/0002100121-26-000330-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Edgewell Personal Care Company Common Stock", "new_value": "EDGEWELL PERSONAL CARE Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001096752", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001096752", "applied": 1, "detected_at": "2026-09-11T14:36:35.670821"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EPC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 41.33, "volume": 204060.0}, {"date": "2021-07-28", "close": 41.36, "volume": 206457.0}, {"date": "2021-07-29", "close": 41.42, "volume": 300899.0}, {"date": "2021-07-30", "close": 41.08, "volume": 464260.0}, {"date": "2021-08-02", "close": 40.6, "volume": 505763.0}, {"date": "2021-08-03", "close": 41.12, "volume": 509909.0}, {"date": "2021-08-04", "close": 41.11, "volume": 415836.0}, {"date": "2021-08-05", "close": 43.0, "volume": 552273.0}, {"date": "2021-08-06", "close": 44.38, "volume": 584494.0}, {"date": "2021-08-09", "close": 44.06, "volume": 506452.0}, {"date": "2021-08-10", "close": 44.71, "volume": 299089.0}, {"date": "2021-08-11", "close": 44.96, "volume": 400682.0}, {"date": "2021-08-12", "close": 44.66, "volume": 282957.0}, {"date": "2021-08-13", "close": 44.49, "volume": 183722.0}, {"date": "2021-08-16", "close": 44.42, "volume": 224720.0}, {"date": "2021-08-17", "close": 44.51, "volume": 269113.0}, {"date": "2021-08-18", "close": 44.1, "volume": 321650.0}, {"date": "2021-08-19", "close": 44.0, "volume": 255961.0}, {"date": "2021-08-20", "close": 44.45, "volume": 590584.0}, {"date": "2021-08-23", "close": 44.35, "volume": 274902.0}, {"date": "2021-08-24", "close": 43.18, "volume": 310747.0}, {"date": "2021-08-25", "close": 43.33, "volume": 291584.0}, {"date": "2021-08-26", "close": 42.85, "volume": 316843.0}, {"date": "2021-08-27", "close": 42.5, "volume": 678095.0}, {"date": "2021-08-30", "close": 42.39, "volume": 402905.0}, {"date": "2021-08-31", "close": 42.3, "volume": 766946.0}, {"date": "2021-09-01", "close": 42.78, "volume": 354411.0}, {"date": "2021-09-02", "close": 41.95, "volume": 279581.0}, {"date": "2021-09-03", "close": 41.34, "volume": 473724.0}, {"date": "2021-09-07", "close": 40.66, "volume": 297702.0}, {"date": "2021-09-08", "close": 40.5, "volume": 578426.0}, {"date": "2021-09-09", "close": 39.47, "volume": 390997.0}, {"date": "2021-09-10", "close": 38.19, "volume": 355440.0}, {"date": "2021-09-13", "close": 38.45, "volume": 450179.0}, {"date": "2021-09-14", "close": 37.12, "volume": 546867.0}, {"date": "2021-09-15", "close": 37.05, "volume": 723253.0}, {"date": "2021-09-16", "close": 36.79, "volume": 455553.0}, {"date": "2021-09-17", "close": 36.4, "volume": 884737.0}, {"date": "2021-09-20", "close": 35.82, "volume": 415527.0}, {"date": "2021-09-21", "close": 35.3, "volume": 297862.0}, {"date": "2021-09-22", "close": 35.59, "volume": 385556.0}, {"date": "2021-09-23", "close": 36.09, "volume": 458865.0}, {"date": "2021-09-24", "close": 36.0, "volume": 417778.0}, {"date": "2021-09-27", "close": 37.41, "volume": 547326.0}, {"date": "2021-09-28", "close": 37.46, "volume": 719476.0}, {"date": "2021-09-29", "close": 37.68, "volume": 224761.0}, {"date": "2021-09-30", "close": 36.3, "volume": 540575.0}, {"date": "2021-10-01", "close": 36.94, "volume": 507136.0}, {"date": "2021-10-04", "close": 36.46, "volume": 294416.0}, {"date": "2021-10-05", "close": 36.7, "volume": 434653.0}, {"date": "2021-10-06", "close": 36.41, "volume": 339999.0}, {"date": "2021-10-07", "close": 35.89, "volume": 359716.0}, {"date": "2021-10-08", "close": 35.44, "volume": 393268.0}, {"date": "2021-10-11", "close": 35.03, "volume": 213635.0}, {"date": "2021-10-12", "close": 35.01, "volume": 467825.0}, {"date": "2021-10-13", "close": 34.82, "volume": 226057.0}, {"date": "2021-10-14", "close": 35.13, "volume": 201302.0}, {"date": "2021-10-15", "close": 35.1, "volume": 353555.0}, {"date": "2021-10-18", "close": 34.8, "volume": 283573.0}, {"date": "2021-10-19", "close": 34.24, "volume": 442738.0}, {"date": "2021-10-20", "close": 35.09, "volume": 279136.0}, {"date": "2021-10-21", "close": 35.01, "volume": 211945.0}, {"date": "2021-10-22", "close": 35.2, "volume": 234069.0}, {"date": "2021-10-25", "close": 35.3, "volume": 223990.0}, {"date": "2021-10-26", "close": 34.97, "volume": 493820.0}, {"date": "2021-10-27", "close": 34.99, "volume": 471755.0}, {"date": "2021-10-28", "close": 35.75, "volume": 252227.0}, {"date": "2021-10-29", "close": 34.99, "volume": 329294.0}, {"date": "2021-11-01", "close": 35.6, "volume": 725874.0}, {"date": "2021-11-02", "close": 36.28, "volume": 402224.0}, {"date": "2021-11-03", "close": 37.91, "volume": 377206.0}, {"date": "2021-11-04", "close": 37.65, "volume": 351610.0}, {"date": "2021-11-05", "close": 38.38, "volume": 281813.0}, {"date": "2021-11-08", "close": 37.56, "volume": 275065.0}, {"date": "2021-11-09", "close": 37.98, "volume": 213233.0}, {"date": "2021-11-10", "close": 38.01, "volume": 298078.0}, {"date": "2021-11-11", "close": 43.45, "volume": 901134.0}, {"date": "2021-11-12", "close": 43.29, "volume": 502791.0}, {"date": "2021-11-15", "close": 42.94, "volume": 685691.0}, {"date": "2021-11-16", "close": 43.57, "volume": 445712.0}, {"date": "2021-11-17", "close": 43.47, "volume": 421286.0}, {"date": "2021-11-18", "close": 43.22, "volume": 372033.0}, {"date": "2021-11-19", "close": 44.17, "volume": 382247.0}, {"date": "2021-11-22", "close": 44.76, "volume": 300643.0}, {"date": "2021-11-23", "close": 45.2, "volume": 247016.0}, {"date": "2021-11-24", "close": 44.62, "volume": 280216.0}, {"date": "2021-11-26", "close": 42.62, "volume": 251590.0}, {"date": "2021-11-29", "close": 42.35, "volume": 301929.0}, {"date": "2021-11-30", "close": 42.46, "volume": 498187.0}, {"date": "2021-12-01", "close": 41.61, "volume": 439149.0}, {"date": "2021-12-02", "close": 41.57, "volume": 442276.0}, {"date": "2021-12-03", "close": 41.82, "volume": 516779.0}, {"date": "2021-12-06", "close": 43.3, "volume": 329403.0}, {"date": "2021-12-07", "close": 43.27, "volume": 214924.0}, {"date": "2021-12-08", "close": 44.02, "volume": 196198.0}, {"date": "2021-12-09", "close": 44.28, "volume": 192400.0}, {"date": "2021-12-10", "close": 44.53, "volume": 282594.0}, {"date": "2021-12-13", "close": 44.39, "volume": 239253.0}, {"date": "2021-12-14", "close": 44.05, "volume": 367154.0}, {"date": "2021-12-15", "close": 45.45, "volume": 403302.0}, {"date": "2021-12-16", "close": 44.63, "volume": 310550.0}, {"date": "2021-12-17", "close": 43.46, "volume": 899790.0}, {"date": "2021-12-20", "close": 44.13, "volume": 356730.0}, {"date": "2021-12-21", "close": 44.73, "volume": 403731.0}, {"date": "2021-12-22", "close": 45.27, "volume": 396365.0}, {"date": "2021-12-23", "close": 44.58, "volume": 294951.0}, {"date": "2021-12-27", "close": 45.84, "volume": 311316.0}, {"date": "2021-12-28", "close": 45.34, "volume": 186278.0}, {"date": "2021-12-29", "close": 45.79, "volume": 135188.0}, {"date": "2021-12-30", "close": 45.69, "volume": 182668.0}, {"date": "2021-12-31", "close": 45.71, "volume": 192135.0}, {"date": "2022-01-03", "close": 46.15, "volume": 236306.0}, {"date": "2022-01-04", "close": 46.08, "volume": 302758.0}, {"date": "2022-01-05", "close": 47.69, "volume": 431494.0}, {"date": "2022-01-06", "close": 48.83, "volume": 440448.0}, {"date": "2022-01-07", "close": 48.86, "volume": 470354.0}, {"date": "2022-01-10", "close": 48.34, "volume": 384786.0}, {"date": "2022-01-11", "close": 48.54, "volume": 416899.0}, {"date": "2022-01-12", "close": 48.7, "volume": 567609.0}, {"date": "2022-01-13", "close": 50.26, "volume": 659033.0}, {"date": "2022-01-14", "close": 51.82, "volume": 555072.0}, {"date": "2022-01-18", "close": 50.66, "volume": 387165.0}, {"date": "2022-01-19", "close": 49.27, "volume": 412237.0}, {"date": "2022-01-20", "close": 47.58, "volume": 678254.0}, {"date": "2022-01-21", "close": 47.55, "volume": 636626.0}, {"date": "2022-01-24", "close": 47.89, "volume": 601355.0}, {"date": "2022-01-25", "close": 47.37, "volume": 404365.0}, {"date": "2022-01-26", "close": 47.33, "volume": 310293.0}, {"date": "2022-01-27", "close": 46.35, "volume": 638529.0}, {"date": "2022-01-28", "close": 47.4, "volume": 753074.0}, {"date": "2022-01-31", "close": 45.8, "volume": 460681.0}, {"date": "2022-02-01", "close": 44.5, "volume": 782306.0}, {"date": "2022-02-02", "close": 44.73, "volume": 546320.0}, {"date": "2022-02-03", "close": 44.52, "volume": 339316.0}, {"date": "2022-02-04", "close": 42.97, "volume": 445492.0}, {"date": "2022-02-07", "close": 42.85, "volume": 631833.0}, {"date": "2022-02-08", "close": 37.19, "volume": 2373623.0}, {"date": "2022-02-09", "close": 38.14, "volume": 1896941.0}, {"date": "2022-02-10", "close": 36.94, "volume": 1427851.0}, {"date": "2022-02-11", "close": 36.37, "volume": 765674.0}, {"date": "2022-02-14", "close": 35.59, "volume": 838547.0}, {"date": "2022-02-15", "close": 36.67, "volume": 598650.0}, {"date": "2022-02-16", "close": 37.26, "volume": 681138.0}, {"date": "2022-02-17", "close": 36.74, "volume": 576782.0}, {"date": "2022-02-18", "close": 36.06, "volume": 449629.0}, {"date": "2022-02-22", "close": 35.24, "volume": 477723.0}, {"date": "2022-02-23", "close": 35.41, "volume": 351127.0}, {"date": "2022-02-24", "close": 34.91, "volume": 301201.0}, {"date": "2022-02-25", "close": 36.27, "volume": 382766.0}, {"date": "2022-02-28", "close": 35.68, "volume": 446138.0}, {"date": "2022-03-01", "close": 35.19, "volume": 380372.0}, {"date": "2022-03-02", "close": 35.93, "volume": 388321.0}, {"date": "2022-03-03", "close": 36.98, "volume": 358702.0}, {"date": "2022-03-04", "close": 35.71, "volume": 306684.0}, {"date": "2022-03-07", "close": 35.2, "volume": 477612.0}, {"date": "2022-03-08", "close": 36.01, "volume": 583399.0}, {"date": "2022-03-09", "close": 36.27, "volume": 420698.0}, {"date": "2022-03-10", "close": 35.57, "volume": 332285.0}, {"date": "2022-03-11", "close": 35.81, "volume": 383279.0}, {"date": "2022-03-14", "close": 36.51, "volume": 434161.0}, {"date": "2022-03-15", "close": 37.39, "volume": 529855.0}, {"date": "2022-03-16", "close": 37.85, "volume": 550474.0}, {"date": "2022-03-17", "close": 37.87, "volume": 721684.0}, {"date": "2022-03-18", "close": 38.37, "volume": 1082088.0}, {"date": "2022-03-21", "close": 37.69, "volume": 489538.0}, {"date": "2022-03-22", "close": 36.96, "volume": 713869.0}, {"date": "2022-03-23", "close": 35.42, "volume": 617823.0}, {"date": "2022-03-24", "close": 35.62, "volume": 598094.0}, {"date": "2022-03-25", "close": 35.76, "volume": 777059.0}, {"date": "2022-03-28", "close": 35.77, "volume": 397488.0}, {"date": "2022-03-29", "close": 36.4, "volume": 408091.0}, {"date": "2022-03-30", "close": 36.47, "volume": 624798.0}, {"date": "2022-03-31", "close": 36.67, "volume": 665713.0}, {"date": "2022-04-01", "close": 36.77, "volume": 400286.0}, {"date": "2022-04-04", "close": 37.02, "volume": 359183.0}, {"date": "2022-04-05", "close": 36.38, "volume": 319742.0}, {"date": "2022-04-06", "close": 36.23, "volume": 320179.0}, {"date": "2022-04-07", "close": 36.49, "volume": 460990.0}, {"date": "2022-04-08", "close": 37.1, "volume": 569548.0}, {"date": "2022-04-11", "close": 36.82, "volume": 296769.0}, {"date": "2022-04-12", "close": 36.75, "volume": 324826.0}, {"date": "2022-04-13", "close": 36.71, "volume": 412267.0}, {"date": "2022-04-14", "close": 36.55, "volume": 340224.0}, {"date": "2022-04-18", "close": 36.62, "volume": 267890.0}, {"date": "2022-04-19", "close": 37.22, "volume": 404971.0}, {"date": "2022-04-20", "close": 38.02, "volume": 302490.0}, {"date": "2022-04-21", "close": 37.92, "volume": 366958.0}, {"date": "2022-04-22", "close": 37.45, "volume": 227685.0}, {"date": "2022-04-25", "close": 37.94, "volume": 278242.0}, {"date": "2022-04-26", "close": 37.37, "volume": 313229.0}, {"date": "2022-04-27", "close": 38.27, "volume": 484141.0}, {"date": "2022-04-28", "close": 38.51, "volume": 348754.0}, {"date": "2022-04-29", "close": 38.14, "volume": 522809.0}, {"date": "2022-05-02", "close": 37.29, "volume": 379305.0}, {"date": "2022-05-03", "close": 37.7, "volume": 290398.0}, {"date": "2022-05-04", "close": 38.8, "volume": 398749.0}, {"date": "2022-05-05", "close": 38.06, "volume": 368104.0}, {"date": "2022-05-06", "close": 38.3, "volume": 509389.0}, {"date": "2022-05-09", "close": 39.4, "volume": 964404.0}, {"date": "2022-05-10", "close": 34.02, "volume": 1829135.0}, {"date": "2022-05-11", "close": 34.74, "volume": 854216.0}, {"date": "2022-05-12", "close": 34.94, "volume": 760591.0}, {"date": "2022-05-13", "close": 35.21, "volume": 533832.0}, {"date": "2022-05-16", "close": 36.88, "volume": 481387.0}, {"date": "2022-05-17", "close": 37.45, "volume": 429877.0}, {"date": "2022-05-18", "close": 36.06, "volume": 559146.0}, {"date": "2022-05-19", "close": 35.24, "volume": 534130.0}, {"date": "2022-05-20", "close": 34.01, "volume": 450642.0}, {"date": "2022-05-23", "close": 34.68, "volume": 393245.0}, {"date": "2022-05-24", "close": 34.67, "volume": 318351.0}, {"date": "2022-05-25", "close": 35.43, "volume": 319888.0}, {"date": "2022-05-26", "close": 36.42, "volume": 490737.0}, {"date": "2022-05-27", "close": 36.76, "volume": 260808.0}, {"date": "2022-05-31", "close": 36.4, "volume": 486137.0}, {"date": "2022-06-01", "close": 35.68, "volume": 493270.0}, {"date": "2022-06-02", "close": 35.97, "volume": 440799.0}, {"date": "2022-06-03", "close": 35.56, "volume": 416009.0}, {"date": "2022-06-06", "close": 35.64, "volume": 582948.0}, {"date": "2022-06-07", "close": 35.67, "volume": 356190.0}, {"date": "2022-06-08", "close": 35.93, "volume": 314728.0}, {"date": "2022-06-09", "close": 35.95, "volume": 311526.0}, {"date": "2022-06-10", "close": 34.9, "volume": 274559.0}, {"date": "2022-06-13", "close": 33.59, "volume": 391245.0}, {"date": "2022-06-14", "close": 33.03, "volume": 414087.0}, {"date": "2022-06-15", "close": 33.1, "volume": 405169.0}, {"date": "2022-06-16", "close": 32.63, "volume": 506483.0}, {"date": "2022-06-17", "close": 32.52, "volume": 741359.0}, {"date": "2022-06-21", "close": 33.23, "volume": 440817.0}, {"date": "2022-06-22", "close": 33.2, "volume": 384457.0}, {"date": "2022-06-23", "close": 34.16, "volume": 329002.0}, {"date": "2022-06-24", "close": 34.95, "volume": 557974.0}, {"date": "2022-06-27", "close": 34.93, "volume": 308990.0}, {"date": "2022-06-28", "close": 34.08, "volume": 276829.0}, {"date": "2022-06-29", "close": 34.22, "volume": 205556.0}, {"date": "2022-06-30", "close": 34.52, "volume": 346299.0}, {"date": "2022-07-01", "close": 34.84, "volume": 318701.0}, {"date": "2022-07-05", "close": 36.16, "volume": 438664.0}, {"date": "2022-07-06", "close": 35.46, "volume": 230656.0}, {"date": "2022-07-07", "close": 35.72, "volume": 298806.0}, {"date": "2022-07-08", "close": 35.79, "volume": 281901.0}, {"date": "2022-07-11", "close": 35.73, "volume": 258747.0}, {"date": "2022-07-12", "close": 36.02, "volume": 246002.0}, {"date": "2022-07-13", "close": 35.99, "volume": 176645.0}, {"date": "2022-07-14", "close": 35.75, "volume": 193172.0}, {"date": "2022-07-15", "close": 35.77, "volume": 864334.0}, {"date": "2022-07-18", "close": 36.61, "volume": 364552.0}, {"date": "2022-07-19", "close": 37.75, "volume": 362288.0}, {"date": "2022-07-20", "close": 37.82, "volume": 353472.0}, {"date": "2022-07-21", "close": 38.03, "volume": 341304.0}, {"date": "2022-07-22", "close": 38.56, "volume": 331370.0}, {"date": "2022-07-25", "close": 38.86, "volume": 281386.0}, {"date": "2022-07-26", "close": 38.97, "volume": 238483.0}, {"date": "2022-07-27", "close": 39.53, "volume": 293484.0}, {"date": "2022-07-28", "close": 40.53, "volume": 314698.0}, {"date": "2022-07-29", "close": 39.78, "volume": 454180.0}, {"date": "2022-08-01", "close": 39.48, "volume": 376551.0}, {"date": "2022-08-02", "close": 39.6, "volume": 268017.0}, {"date": "2022-08-03", "close": 40.0, "volume": 483434.0}, {"date": "2022-08-04", "close": 41.0, "volume": 886710.0}, {"date": "2022-08-05", "close": 41.02, "volume": 432164.0}, {"date": "2022-08-08", "close": 41.79, "volume": 403942.0}, {"date": "2022-08-09", "close": 41.6, "volume": 432732.0}, {"date": "2022-08-10", "close": 42.0, "volume": 344624.0}, {"date": "2022-08-11", "close": 42.02, "volume": 229641.0}, {"date": "2022-08-12", "close": 42.41, "volume": 187121.0}, {"date": "2022-08-15", "close": 42.81, "volume": 184128.0}, {"date": "2022-08-16", "close": 42.89, "volume": 376887.0}, {"date": "2022-08-17", "close": 42.61, "volume": 285855.0}, {"date": "2022-08-18", "close": 42.93, "volume": 179439.0}, {"date": "2022-08-19", "close": 42.77, "volume": 278561.0}, {"date": "2022-08-22", "close": 42.01, "volume": 270859.0}, {"date": "2022-08-23", "close": 41.52, "volume": 372728.0}, {"date": "2022-08-24", "close": 41.5, "volume": 211994.0}, {"date": "2022-08-25", "close": 42.13, "volume": 222956.0}, {"date": "2022-08-26", "close": 41.28, "volume": 309665.0}, {"date": "2022-08-29", "close": 41.18, "volume": 290232.0}, {"date": "2022-08-30", "close": 40.06, "volume": 436181.0}, {"date": "2022-08-31", "close": 38.96, "volume": 499233.0}, {"date": "2022-09-01", "close": 38.92, "volume": 340820.0}, {"date": "2022-09-02", "close": 38.45, "volume": 321243.0}, {"date": "2022-09-06", "close": 38.05, "volume": 451841.0}, {"date": "2022-09-07", "close": 38.61, "volume": 314578.0}, {"date": "2022-09-08", "close": 38.57, "volume": 269188.0}, {"date": "2022-09-09", "close": 39.32, "volume": 291265.0}, {"date": "2022-09-12", "close": 39.53, "volume": 573892.0}, {"date": "2022-09-13", "close": 37.55, "volume": 470479.0}, {"date": "2022-09-14", "close": 37.26, "volume": 602417.0}, {"date": "2022-09-15", "close": 37.39, "volume": 597747.0}, {"date": "2022-09-16", "close": 37.43, "volume": 1264269.0}, {"date": "2022-09-19", "close": 38.05, "volume": 326660.0}, {"date": "2022-09-20", "close": 38.4, "volume": 310982.0}, {"date": "2022-09-21", "close": 38.71, "volume": 401532.0}, {"date": "2022-09-22", "close": 38.2, "volume": 400909.0}, {"date": "2022-09-23", "close": 38.26, "volume": 686398.0}, {"date": "2022-09-26", "close": 37.98, "volume": 482702.0}, {"date": "2022-09-27", "close": 36.65, "volume": 883027.0}, {"date": "2022-09-28", "close": 37.26, "volume": 638663.0}, {"date": "2022-09-29", "close": 36.79, "volume": 377577.0}, {"date": "2022-09-30", "close": 37.4, "volume": 455554.0}, {"date": "2022-10-03", "close": 37.97, "volume": 286021.0}, {"date": "2022-10-04", "close": 39.1, "volume": 434901.0}, {"date": "2022-10-05", "close": 39.25, "volume": 512865.0}, {"date": "2022-10-06", "close": 39.23, "volume": 296038.0}, {"date": "2022-10-07", "close": 38.7, "volume": 481535.0}, {"date": "2022-10-10", "close": 38.74, "volume": 503481.0}, {"date": "2022-10-11", "close": 39.0, "volume": 571042.0}, {"date": "2022-10-12", "close": 38.74, "volume": 415308.0}, {"date": "2022-10-13", "close": 38.76, "volume": 721331.0}, {"date": "2022-10-14", "close": 38.68, "volume": 456390.0}, {"date": "2022-10-17", "close": 36.54, "volume": 796550.0}, {"date": "2022-10-18", "close": 37.79, "volume": 822781.0}, {"date": "2022-10-19", "close": 37.97, "volume": 542132.0}, {"date": "2022-10-20", "close": 37.3, "volume": 351989.0}, {"date": "2022-10-21", "close": 38.52, "volume": 362915.0}, {"date": "2022-10-24", "close": 39.31, "volume": 271174.0}, {"date": "2022-10-25", "close": 40.2, "volume": 381186.0}, {"date": "2022-10-26", "close": 39.51, "volume": 696331.0}, {"date": "2022-10-27", "close": 39.61, "volume": 379117.0}, {"date": "2022-10-28", "close": 40.01, "volume": 370764.0}, {"date": "2022-10-31", "close": 39.19, "volume": 310240.0}, {"date": "2022-11-01", "close": 39.39, "volume": 273205.0}, {"date": "2022-11-02", "close": 38.22, "volume": 277647.0}, {"date": "2022-11-03", "close": 37.47, "volume": 316279.0}, {"date": "2022-11-04", "close": 38.96, "volume": 358512.0}, {"date": "2022-11-07", "close": 40.09, "volume": 383306.0}, {"date": "2022-11-08", "close": 40.53, "volume": 595258.0}, {"date": "2022-11-09", "close": 39.39, "volume": 694484.0}, {"date": "2022-11-10", "close": 39.96, "volume": 705522.0}, {"date": "2022-11-11", "close": 39.75, "volume": 468943.0}, {"date": "2022-11-14", "close": 39.8, "volume": 416612.0}, {"date": "2022-11-15", "close": 40.51, "volume": 360698.0}, {"date": "2022-11-16", "close": 39.93, "volume": 242601.0}, {"date": "2022-11-17", "close": 40.71, "volume": 312388.0}, {"date": "2022-11-18", "close": 41.02, "volume": 360386.0}, {"date": "2022-11-21", "close": 41.14, "volume": 256949.0}, {"date": "2022-11-22", "close": 41.14, "volume": 231375.0}, {"date": "2022-11-23", "close": 41.26, "volume": 179802.0}, {"date": "2022-11-25", "close": 41.63, "volume": 136516.0}, {"date": "2022-11-28", "close": 41.54, "volume": 283699.0}, {"date": "2022-11-29", "close": 41.74, "volume": 234683.0}, {"date": "2022-11-30", "close": 43.21, "volume": 590120.0}, {"date": "2022-12-01", "close": 42.35, "volume": 292279.0}, {"date": "2022-12-02", "close": 42.67, "volume": 283151.0}, {"date": "2022-12-05", "close": 41.69, "volume": 227558.0}, {"date": "2022-12-06", "close": 41.36, "volume": 256635.0}, {"date": "2022-12-07", "close": 41.34, "volume": 239530.0}, {"date": "2022-12-08", "close": 41.36, "volume": 201136.0}, {"date": "2022-12-09", "close": 40.77, "volume": 168596.0}, {"date": "2022-12-12", "close": 40.77, "volume": 234701.0}, {"date": "2022-12-13", "close": 40.51, "volume": 322448.0}, {"date": "2022-12-14", "close": 39.93, "volume": 378040.0}, {"date": "2022-12-15", "close": 38.73, "volume": 303895.0}, {"date": "2022-12-16", "close": 37.98, "volume": 1490502.0}, {"date": "2022-12-19", "close": 38.93, "volume": 317948.0}, {"date": "2022-12-20", "close": 38.5, "volume": 198904.0}, {"date": "2022-12-21", "close": 39.6, "volume": 292480.0}, {"date": "2022-12-22", "close": 39.57, "volume": 264571.0}, {"date": "2022-12-23", "close": 39.14, "volume": 249883.0}, {"date": "2022-12-27", "close": 39.33, "volume": 178288.0}, {"date": "2022-12-28", "close": 38.55, "volume": 146990.0}, {"date": "2022-12-29", "close": 39.22, "volume": 235784.0}, {"date": "2022-12-30", "close": 38.54, "volume": 495397.0}, {"date": "2023-01-03", "close": 38.45, "volume": 390294.0}, {"date": "2023-01-04", "close": 39.74, "volume": 371145.0}, {"date": "2023-01-05", "close": 39.47, "volume": 271479.0}, {"date": "2023-01-06", "close": 39.87, "volume": 253544.0}, {"date": "2023-01-09", "close": 39.92, "volume": 323961.0}, {"date": "2023-01-10", "close": 40.12, "volume": 269082.0}, {"date": "2023-01-11", "close": 40.54, "volume": 479373.0}, {"date": "2023-01-12", "close": 40.95, "volume": 351012.0}, {"date": "2023-01-13", "close": 41.07, "volume": 234772.0}, {"date": "2023-01-17", "close": 42.13, "volume": 328868.0}, {"date": "2023-01-18", "close": 41.28, "volume": 350074.0}, {"date": "2023-01-19", "close": 39.84, "volume": 329597.0}, {"date": "2023-01-20", "close": 41.14, "volume": 294683.0}, {"date": "2023-01-23", "close": 40.5, "volume": 309406.0}, {"date": "2023-01-24", "close": 40.39, "volume": 307714.0}, {"date": "2023-01-25", "close": 40.43, "volume": 338140.0}, {"date": "2023-01-26", "close": 40.99, "volume": 268506.0}, {"date": "2023-01-27", "close": 41.14, "volume": 266252.0}, {"date": "2023-01-30", "close": 41.33, "volume": 314806.0}, {"date": "2023-01-31", "close": 42.86, "volume": 365760.0}, {"date": "2023-02-01", "close": 43.53, "volume": 367949.0}, {"date": "2023-02-02", "close": 43.84, "volume": 440764.0}, {"date": "2023-02-03", "close": 43.71, "volume": 342166.0}, {"date": "2023-02-06", "close": 42.97, "volume": 401609.0}, {"date": "2023-02-07", "close": 42.15, "volume": 428428.0}, {"date": "2023-02-08", "close": 43.59, "volume": 586496.0}, {"date": "2023-02-09", "close": 44.13, "volume": 540309.0}, {"date": "2023-02-10", "close": 43.72, "volume": 295892.0}, {"date": "2023-02-13", "close": 44.56, "volume": 224825.0}, {"date": "2023-02-14", "close": 43.81, "volume": 256150.0}, {"date": "2023-02-15", "close": 44.61, "volume": 244428.0}, {"date": "2023-02-16", "close": 43.95, "volume": 283234.0}, {"date": "2023-02-17", "close": 44.39, "volume": 246882.0}, {"date": "2023-02-21", "close": 43.96, "volume": 244351.0}, {"date": "2023-02-22", "close": 43.57, "volume": 293830.0}, {"date": "2023-02-23", "close": 43.42, "volume": 281536.0}, {"date": "2023-02-24", "close": 42.94, "volume": 203775.0}, {"date": "2023-02-27", "close": 42.79, "volume": 194308.0}, {"date": "2023-02-28", "close": 42.7, "volume": 288282.0}, {"date": "2023-03-01", "close": 42.62, "volume": 205989.0}, {"date": "2023-03-02", "close": 43.4, "volume": 247301.0}, {"date": "2023-03-03", "close": 44.02, "volume": 214068.0}, {"date": "2023-03-06", "close": 42.65, "volume": 380164.0}, {"date": "2023-03-07", "close": 42.0, "volume": 290652.0}, {"date": "2023-03-08", "close": 42.12, "volume": 297030.0}, {"date": "2023-03-09", "close": 41.5, "volume": 254696.0}, {"date": "2023-03-10", "close": 40.53, "volume": 359450.0}, {"date": "2023-03-13", "close": 40.44, "volume": 400168.0}, {"date": "2023-03-14", "close": 40.76, "volume": 340516.0}, {"date": "2023-03-15", "close": 41.34, "volume": 562337.0}, {"date": "2023-03-16", "close": 41.47, "volume": 399250.0}, {"date": "2023-03-17", "close": 40.1, "volume": 1219469.0}, {"date": "2023-03-20", "close": 41.18, "volume": 551552.0}, {"date": "2023-03-21", "close": 40.86, "volume": 429022.0}, {"date": "2023-03-22", "close": 40.1, "volume": 434697.0}, {"date": "2023-03-23", "close": 40.29, "volume": 359444.0}, {"date": "2023-03-24", "close": 41.78, "volume": 563311.0}, {"date": "2023-03-27", "close": 41.75, "volume": 376303.0}, {"date": "2023-03-28", "close": 42.25, "volume": 322128.0}, {"date": "2023-03-29", "close": 42.01, "volume": 275436.0}, {"date": "2023-03-30", "close": 42.08, "volume": 284878.0}, {"date": "2023-03-31", "close": 42.42, "volume": 461492.0}, {"date": "2023-04-03", "close": 43.65, "volume": 390496.0}, {"date": "2023-04-04", "close": 42.4, "volume": 409766.0}, {"date": "2023-04-05", "close": 42.19, "volume": 288832.0}, {"date": "2023-04-06", "close": 42.24, "volume": 256267.0}, {"date": "2023-04-10", "close": 41.95, "volume": 352936.0}, {"date": "2023-04-11", "close": 42.17, "volume": 207198.0}, {"date": "2023-04-12", "close": 42.24, "volume": 172472.0}, {"date": "2023-04-13", "close": 42.72, "volume": 181997.0}, {"date": "2023-04-14", "close": 42.57, "volume": 196364.0}, {"date": "2023-04-17", "close": 43.1, "volume": 229857.0}, {"date": "2023-04-18", "close": 43.0, "volume": 463843.0}, {"date": "2023-04-19", "close": 43.15, "volume": 250406.0}, {"date": "2023-04-20", "close": 44.54, "volume": 379772.0}, {"date": "2023-04-21", "close": 44.99, "volume": 551858.0}, {"date": "2023-04-24", "close": 44.0, "volume": 426489.0}, {"date": "2023-04-25", "close": 43.6, "volume": 338543.0}, {"date": "2023-04-26", "close": 43.49, "volume": 388402.0}, {"date": "2023-04-27", "close": 43.76, "volume": 339866.0}, {"date": "2023-04-28", "close": 43.67, "volume": 364548.0}, {"date": "2023-05-01", "close": 43.57, "volume": 366462.0}, {"date": "2023-05-02", "close": 44.23, "volume": 541305.0}, {"date": "2023-05-03", "close": 44.42, "volume": 571119.0}, {"date": "2023-05-04", "close": 43.2, "volume": 403757.0}, {"date": "2023-05-05", "close": 42.8, "volume": 495786.0}, {"date": "2023-05-08", "close": 43.1, "volume": 594427.0}, {"date": "2023-05-09", "close": 45.47, "volume": 1406595.0}, {"date": "2023-05-10", "close": 43.92, "volume": 680159.0}, {"date": "2023-05-11", "close": 44.3, "volume": 405076.0}, {"date": "2023-05-12", "close": 44.22, "volume": 326511.0}, {"date": "2023-05-15", "close": 43.95, "volume": 358493.0}, {"date": "2023-05-16", "close": 44.01, "volume": 382366.0}, {"date": "2023-05-17", "close": 43.88, "volume": 365928.0}, {"date": "2023-05-18", "close": 43.36, "volume": 486368.0}, {"date": "2023-05-19", "close": 43.76, "volume": 543451.0}, {"date": "2023-05-22", "close": 42.87, "volume": 351816.0}, {"date": "2023-05-23", "close": 42.38, "volume": 382155.0}, {"date": "2023-05-24", "close": 41.38, "volume": 326675.0}, {"date": "2023-05-25", "close": 40.94, "volume": 503393.0}, {"date": "2023-05-26", "close": 41.05, "volume": 314971.0}, {"date": "2023-05-30", "close": 39.94, "volume": 523515.0}, {"date": "2023-05-31", "close": 38.95, "volume": 795252.0}, {"date": "2023-06-01", "close": 40.08, "volume": 673408.0}, {"date": "2023-06-02", "close": 41.71, "volume": 372103.0}, {"date": "2023-06-05", "close": 40.85, "volume": 339725.0}, {"date": "2023-06-06", "close": 41.81, "volume": 358363.0}, {"date": "2023-06-07", "close": 42.29, "volume": 395019.0}, {"date": "2023-06-08", "close": 42.23, "volume": 271860.0}, {"date": "2023-06-09", "close": 41.64, "volume": 352162.0}, {"date": "2023-06-12", "close": 42.31, "volume": 382836.0}, {"date": "2023-06-13", "close": 42.74, "volume": 405967.0}, {"date": "2023-06-14", "close": 43.11, "volume": 373825.0}, {"date": "2023-06-15", "close": 43.52, "volume": 329777.0}, {"date": "2023-06-16", "close": 43.04, "volume": 992576.0}, {"date": "2023-06-20", "close": 42.61, "volume": 271667.0}, {"date": "2023-06-21", "close": 43.26, "volume": 309712.0}, {"date": "2023-06-22", "close": 42.77, "volume": 529904.0}, {"date": "2023-06-23", "close": 42.35, "volume": 562910.0}, {"date": "2023-06-26", "close": 42.52, "volume": 280931.0}, {"date": "2023-06-27", "close": 42.08, "volume": 337815.0}, {"date": "2023-06-28", "close": 40.88, "volume": 423318.0}, {"date": "2023-06-29", "close": 41.2, "volume": 445351.0}, {"date": "2023-06-30", "close": 41.31, "volume": 367918.0}, {"date": "2023-07-03", "close": 41.7, "volume": 150859.0}, {"date": "2023-07-05", "close": 40.79, "volume": 520938.0}, {"date": "2023-07-06", "close": 40.25, "volume": 1153742.0}, {"date": "2023-07-07", "close": 39.2, "volume": 383863.0}, {"date": "2023-07-10", "close": 39.21, "volume": 379377.0}, {"date": "2023-07-11", "close": 38.74, "volume": 743977.0}, {"date": "2023-07-12", "close": 38.79, "volume": 345055.0}, {"date": "2023-07-13", "close": 38.68, "volume": 383544.0}, {"date": "2023-07-14", "close": 38.6, "volume": 366732.0}, {"date": "2023-07-17", "close": 38.09, "volume": 384863.0}, {"date": "2023-07-18", "close": 38.42, "volume": 581473.0}, {"date": "2023-07-19", "close": 39.41, "volume": 522081.0}, {"date": "2023-07-20", "close": 37.96, "volume": 469001.0}, {"date": "2023-07-21", "close": 38.49, "volume": 500459.0}, {"date": "2023-07-24", "close": 39.22, "volume": 468014.0}, {"date": "2023-07-25", "close": 40.06, "volume": 722337.0}, {"date": "2023-07-26", "close": 39.8, "volume": 526731.0}, {"date": "2023-07-27", "close": 38.93, "volume": 582116.0}, {"date": "2023-07-28", "close": 39.53, "volume": 374950.0}, {"date": "2023-07-31", "close": 39.41, "volume": 419516.0}, {"date": "2023-08-01", "close": 39.46, "volume": 346196.0}, {"date": "2023-08-02", "close": 39.95, "volume": 405791.0}, {"date": "2023-08-03", "close": 41.31, "volume": 884026.0}, {"date": "2023-08-04", "close": 38.82, "volume": 706639.0}, {"date": "2023-08-07", "close": 39.43, "volume": 557613.0}, {"date": "2023-08-08", "close": 39.12, "volume": 578257.0}, {"date": "2023-08-09", "close": 39.23, "volume": 295626.0}, {"date": "2023-08-10", "close": 39.17, "volume": 283634.0}, {"date": "2023-08-11", "close": 39.15, "volume": 219623.0}, {"date": "2023-08-14", "close": 38.74, "volume": 308191.0}, {"date": "2023-08-15", "close": 38.29, "volume": 342312.0}, {"date": "2023-08-16", "close": 37.76, "volume": 265281.0}, {"date": "2023-08-17", "close": 37.02, "volume": 393161.0}, {"date": "2023-08-18", "close": 37.12, "volume": 318235.0}, {"date": "2023-08-21", "close": 36.67, "volume": 299503.0}, {"date": "2023-08-22", "close": 36.76, "volume": 290209.0}, {"date": "2023-08-23", "close": 37.44, "volume": 315563.0}, {"date": "2023-08-24", "close": 37.64, "volume": 397412.0}, {"date": "2023-08-25", "close": 37.53, "volume": 336781.0}, {"date": "2023-08-28", "close": 38.08, "volume": 319725.0}, {"date": "2023-08-29", "close": 38.51, "volume": 267423.0}, {"date": "2023-08-30", "close": 38.93, "volume": 223260.0}, {"date": "2023-08-31", "close": 38.56, "volume": 531114.0}, {"date": "2023-09-01", "close": 39.12, "volume": 463617.0}, {"date": "2023-09-05", "close": 38.14, "volume": 379623.0}, {"date": "2023-09-06", "close": 37.9, "volume": 214537.0}, {"date": "2023-09-07", "close": 38.42, "volume": 348837.0}, {"date": "2023-09-08", "close": 38.37, "volume": 382848.0}, {"date": "2023-09-11", "close": 38.24, "volume": 285599.0}, {"date": "2023-09-12", "close": 38.09, "volume": 393263.0}, {"date": "2023-09-13", "close": 38.16, "volume": 347581.0}, {"date": "2023-09-14", "close": 38.5, "volume": 328575.0}, {"date": "2023-09-15", "close": 38.85, "volume": 1242120.0}, {"date": "2023-09-18", "close": 39.31, "volume": 603831.0}, {"date": "2023-09-19", "close": 38.51, "volume": 395612.0}, {"date": "2023-09-20", "close": 38.27, "volume": 349289.0}, {"date": "2023-09-21", "close": 38.77, "volume": 431935.0}, {"date": "2023-09-22", "close": 38.07, "volume": 340163.0}, {"date": "2023-09-25", "close": 37.84, "volume": 481555.0}, {"date": "2023-09-26", "close": 36.84, "volume": 446230.0}, {"date": "2023-09-27", "close": 37.01, "volume": 418554.0}, {"date": "2023-09-28", "close": 37.15, "volume": 532628.0}, {"date": "2023-09-29", "close": 36.96, "volume": 588779.0}, {"date": "2023-10-02", "close": 36.4, "volume": 329657.0}, {"date": "2023-10-03", "close": 36.55, "volume": 446205.0}, {"date": "2023-10-04", "close": 36.34, "volume": 312725.0}, {"date": "2023-10-05", "close": 35.6, "volume": 344494.0}, {"date": "2023-10-06", "close": 35.53, "volume": 327983.0}, {"date": "2023-10-09", "close": 35.03, "volume": 242244.0}, {"date": "2023-10-10", "close": 35.31, "volume": 229671.0}, {"date": "2023-10-11", "close": 34.98, "volume": 321788.0}, {"date": "2023-10-12", "close": 34.56, "volume": 368303.0}, {"date": "2023-10-13", "close": 34.75, "volume": 337983.0}, {"date": "2023-10-16", "close": 35.22, "volume": 283783.0}, {"date": "2023-10-17", "close": 35.72, "volume": 365751.0}, {"date": "2023-10-18", "close": 35.74, "volume": 315026.0}, {"date": "2023-10-19", "close": 35.43, "volume": 310741.0}, {"date": "2023-10-20", "close": 35.01, "volume": 365972.0}, {"date": "2023-10-23", "close": 34.53, "volume": 332966.0}, {"date": "2023-10-24", "close": 35.23, "volume": 268774.0}, {"date": "2023-10-25", "close": 34.75, "volume": 250561.0}, {"date": "2023-10-26", "close": 34.67, "volume": 220901.0}, {"date": "2023-10-27", "close": 34.29, "volume": 351403.0}, {"date": "2023-10-30", "close": 34.74, "volume": 486255.0}, {"date": "2023-10-31", "close": 34.9, "volume": 333571.0}, {"date": "2023-11-01", "close": 34.95, "volume": 490255.0}, {"date": "2023-11-02", "close": 35.82, "volume": 545775.0}, {"date": "2023-11-03", "close": 36.18, "volume": 489493.0}, {"date": "2023-11-06", "close": 35.95, "volume": 315903.0}, {"date": "2023-11-07", "close": 35.84, "volume": 277441.0}, {"date": "2023-11-08", "close": 35.09, "volume": 375904.0}, {"date": "2023-11-09", "close": 34.48, "volume": 560607.0}, {"date": "2023-11-10", "close": 34.22, "volume": 382497.0}, {"date": "2023-11-13", "close": 34.13, "volume": 305679.0}, {"date": "2023-11-14", "close": 35.65, "volume": 383187.0}, {"date": "2023-11-15", "close": 36.1, "volume": 399395.0}, {"date": "2023-11-16", "close": 35.34, "volume": 463667.0}, {"date": "2023-11-17", "close": 35.1, "volume": 401669.0}, {"date": "2023-11-20", "close": 34.92, "volume": 262902.0}, {"date": "2023-11-21", "close": 34.56, "volume": 268927.0}, {"date": "2023-11-22", "close": 34.75, "volume": 277645.0}, {"date": "2023-11-24", "close": 35.21, "volume": 134603.0}, {"date": "2023-11-27", "close": 34.9, "volume": 532179.0}, {"date": "2023-11-28", "close": 34.51, "volume": 310399.0}, {"date": "2023-11-29", "close": 34.32, "volume": 280782.0}, {"date": "2023-11-30", "close": 34.81, "volume": 370733.0}, {"date": "2023-12-01", "close": 35.07, "volume": 442234.0}, {"date": "2023-12-04", "close": 35.49, "volume": 325032.0}, {"date": "2023-12-05", "close": 34.16, "volume": 339825.0}, {"date": "2023-12-06", "close": 34.26, "volume": 300662.0}, {"date": "2023-12-07", "close": 35.25, "volume": 323776.0}, {"date": "2023-12-08", "close": 34.86, "volume": 378627.0}, {"date": "2023-12-11", "close": 35.14, "volume": 333806.0}, {"date": "2023-12-12", "close": 35.14, "volume": 361501.0}, {"date": "2023-12-13", "close": 36.3, "volume": 352806.0}, {"date": "2023-12-14", "close": 36.92, "volume": 462437.0}, {"date": "2023-12-15", "close": 35.75, "volume": 1286348.0}, {"date": "2023-12-18", "close": 36.32, "volume": 337987.0}, {"date": "2023-12-19", "close": 36.93, "volume": 384606.0}, {"date": "2023-12-20", "close": 36.29, "volume": 322935.0}, {"date": "2023-12-21", "close": 36.47, "volume": 228928.0}, {"date": "2023-12-22", "close": 36.62, "volume": 209609.0}, {"date": "2023-12-26", "close": 36.54, "volume": 255595.0}, {"date": "2023-12-27", "close": 36.57, "volume": 207175.0}, {"date": "2023-12-28", "close": 36.4, "volume": 202943.0}, {"date": "2023-12-29", "close": 36.63, "volume": 324783.0}, {"date": "2024-01-02", "close": 36.56, "volume": 302060.0}, {"date": "2024-01-03", "close": 35.75, "volume": 384686.0}, {"date": "2024-01-04", "close": 35.73, "volume": 370794.0}, {"date": "2024-01-05", "close": 35.59, "volume": 329270.0}, {"date": "2024-01-08", "close": 36.55, "volume": 338009.0}, {"date": "2024-01-09", "close": 37.03, "volume": 377011.0}, {"date": "2024-01-10", "close": 37.38, "volume": 285107.0}, {"date": "2024-01-11", "close": 37.63, "volume": 342758.0}, {"date": "2024-01-12", "close": 37.81, "volume": 852850.0}, {"date": "2024-01-16", "close": 36.78, "volume": 375282.0}, {"date": "2024-01-17", "close": 37.13, "volume": 359158.0}, {"date": "2024-01-18", "close": 36.78, "volume": 370956.0}, {"date": "2024-01-19", "close": 37.5, "volume": 435046.0}, {"date": "2024-01-22", "close": 37.94, "volume": 485160.0}, {"date": "2024-01-23", "close": 38.06, "volume": 562088.0}, {"date": "2024-01-24", "close": 36.94, "volume": 479286.0}, {"date": "2024-01-25", "close": 37.62, "volume": 373526.0}, {"date": "2024-01-26", "close": 37.73, "volume": 299783.0}, {"date": "2024-01-29", "close": 38.31, "volume": 353623.0}, {"date": "2024-01-30", "close": 37.69, "volume": 369633.0}, {"date": "2024-01-31", "close": 37.05, "volume": 433168.0}, {"date": "2024-02-01", "close": 37.64, "volume": 414238.0}, {"date": "2024-02-02", "close": 37.31, "volume": 411314.0}, {"date": "2024-02-05", "close": 37.04, "volume": 771305.0}, {"date": "2024-02-06", "close": 37.39, "volume": 544701.0}, {"date": "2024-02-07", "close": 38.0, "volume": 645189.0}, {"date": "2024-02-08", "close": 39.47, "volume": 675729.0}, {"date": "2024-02-09", "close": 39.45, "volume": 523994.0}, {"date": "2024-02-12", "close": 39.86, "volume": 528884.0}, {"date": "2024-02-13", "close": 38.78, "volume": 505598.0}, {"date": "2024-02-14", "close": 38.91, "volume": 383921.0}, {"date": "2024-02-15", "close": 38.87, "volume": 339027.0}, {"date": "2024-02-16", "close": 38.15, "volume": 399740.0}, {"date": "2024-02-20", "close": 37.93, "volume": 275517.0}, {"date": "2024-02-21", "close": 38.3, "volume": 271225.0}, {"date": "2024-02-22", "close": 38.58, "volume": 363478.0}, {"date": "2024-02-23", "close": 38.68, "volume": 226996.0}, {"date": "2024-02-26", "close": 38.27, "volume": 256804.0}, {"date": "2024-02-27", "close": 38.37, "volume": 308579.0}, {"date": "2024-02-28", "close": 37.74, "volume": 368183.0}, {"date": "2024-02-29", "close": 38.19, "volume": 352226.0}, {"date": "2024-03-01", "close": 38.05, "volume": 288635.0}, {"date": "2024-03-04", "close": 37.91, "volume": 320982.0}, {"date": "2024-03-05", "close": 37.88, "volume": 500676.0}, {"date": "2024-03-06", "close": 37.44, "volume": 306919.0}, {"date": "2024-03-07", "close": 38.42, "volume": 315311.0}, {"date": "2024-03-08", "close": 38.45, "volume": 422416.0}, {"date": "2024-03-11", "close": 37.75, "volume": 368509.0}, {"date": "2024-03-12", "close": 38.25, "volume": 371952.0}, {"date": "2024-03-13", "close": 37.61, "volume": 265961.0}, {"date": "2024-03-14", "close": 36.99, "volume": 354355.0}, {"date": "2024-03-15", "close": 37.26, "volume": 860866.0}, {"date": "2024-03-18", "close": 37.14, "volume": 387991.0}, {"date": "2024-03-19", "close": 37.13, "volume": 228462.0}, {"date": "2024-03-20", "close": 37.85, "volume": 411105.0}, {"date": "2024-03-21", "close": 37.63, "volume": 317424.0}, {"date": "2024-03-22", "close": 37.61, "volume": 329710.0}, {"date": "2024-03-25", "close": 37.52, "volume": 229243.0}, {"date": "2024-03-26", "close": 37.92, "volume": 240482.0}, {"date": "2024-03-27", "close": 38.77, "volume": 386909.0}, {"date": "2024-03-28", "close": 38.64, "volume": 300897.0}, {"date": "2024-04-01", "close": 37.83, "volume": 214289.0}, {"date": "2024-04-02", "close": 37.22, "volume": 335447.0}, {"date": "2024-04-03", "close": 36.62, "volume": 273533.0}, {"date": "2024-04-04", "close": 36.43, "volume": 238173.0}, {"date": "2024-04-05", "close": 36.43, "volume": 253518.0}, {"date": "2024-04-08", "close": 36.58, "volume": 300589.0}, {"date": "2024-04-09", "close": 36.96, "volume": 205627.0}, {"date": "2024-04-10", "close": 35.8, "volume": 262508.0}, {"date": "2024-04-11", "close": 36.02, "volume": 296080.0}, {"date": "2024-04-12", "close": 35.79, "volume": 346371.0}, {"date": "2024-04-15", "close": 35.47, "volume": 229497.0}, {"date": "2024-04-16", "close": 35.46, "volume": 203328.0}, {"date": "2024-04-17", "close": 35.32, "volume": 249394.0}, {"date": "2024-04-18", "close": 36.14, "volume": 286478.0}, {"date": "2024-04-19", "close": 36.65, "volume": 258007.0}, {"date": "2024-04-22", "close": 36.84, "volume": 203166.0}, {"date": "2024-04-23", "close": 37.71, "volume": 317113.0}, {"date": "2024-04-24", "close": 38.23, "volume": 553215.0}, {"date": "2024-04-25", "close": 37.49, "volume": 291450.0}, {"date": "2024-04-26", "close": 37.43, "volume": 183789.0}, {"date": "2024-04-29", "close": 37.56, "volume": 286003.0}, {"date": "2024-04-30", "close": 37.62, "volume": 274576.0}, {"date": "2024-05-01", "close": 37.53, "volume": 400889.0}, {"date": "2024-05-02", "close": 37.97, "volume": 414633.0}, {"date": "2024-05-03", "close": 37.82, "volume": 237417.0}, {"date": "2024-05-06", "close": 37.52, "volume": 299986.0}, {"date": "2024-05-07", "close": 37.61, "volume": 378407.0}, {"date": "2024-05-08", "close": 38.83, "volume": 701746.0}, {"date": "2024-05-09", "close": 39.26, "volume": 582814.0}, {"date": "2024-05-10", "close": 39.97, "volume": 422039.0}, {"date": "2024-05-13", "close": 40.58, "volume": 379595.0}, {"date": "2024-05-14", "close": 41.14, "volume": 287540.0}, {"date": "2024-05-15", "close": 40.43, "volume": 339694.0}, {"date": "2024-05-16", "close": 40.42, "volume": 381360.0}, {"date": "2024-05-17", "close": 40.38, "volume": 447537.0}, {"date": "2024-05-20", "close": 39.63, "volume": 373168.0}, {"date": "2024-05-21", "close": 40.14, "volume": 305559.0}, {"date": "2024-05-22", "close": 40.3, "volume": 358611.0}, {"date": "2024-05-23", "close": 39.76, "volume": 418877.0}, {"date": "2024-05-24", "close": 38.95, "volume": 351993.0}, {"date": "2024-05-28", "close": 36.62, "volume": 635677.0}, {"date": "2024-05-29", "close": 36.46, "volume": 531222.0}, {"date": "2024-05-30", "close": 37.76, "volume": 617436.0}, {"date": "2024-05-31", "close": 38.58, "volume": 431240.0}, {"date": "2024-06-03", "close": 39.03, "volume": 355531.0}, {"date": "2024-06-04", "close": 39.24, "volume": 316090.0}, {"date": "2024-06-05", "close": 38.85, "volume": 317420.0}, {"date": "2024-06-06", "close": 39.02, "volume": 294838.0}, {"date": "2024-06-07", "close": 38.88, "volume": 227160.0}, {"date": "2024-06-10", "close": 38.22, "volume": 298112.0}, {"date": "2024-06-11", "close": 38.63, "volume": 279020.0}, {"date": "2024-06-12", "close": 38.52, "volume": 310541.0}, {"date": "2024-06-13", "close": 38.62, "volume": 297387.0}, {"date": "2024-06-14", "close": 38.39, "volume": 310717.0}, {"date": "2024-06-17", "close": 39.28, "volume": 285570.0}, {"date": "2024-06-18", "close": 39.51, "volume": 317808.0}, {"date": "2024-06-20", "close": 40.2, "volume": 421541.0}, {"date": "2024-06-21", "close": 39.81, "volume": 975636.0}, {"date": "2024-06-24", "close": 40.13, "volume": 471373.0}, {"date": "2024-06-25", "close": 40.64, "volume": 449783.0}, {"date": "2024-06-26", "close": 40.38, "volume": 370258.0}, {"date": "2024-06-27", "close": 40.48, "volume": 367493.0}, {"date": "2024-06-28", "close": 40.19, "volume": 681777.0}, {"date": "2024-07-01", "close": 40.02, "volume": 389449.0}, {"date": "2024-07-02", "close": 39.99, "volume": 322019.0}, {"date": "2024-07-03", "close": 39.92, "volume": 152941.0}, {"date": "2024-07-05", "close": 39.19, "volume": 378319.0}, {"date": "2024-07-08", "close": 39.39, "volume": 304666.0}, {"date": "2024-07-09", "close": 39.18, "volume": 374085.0}, {"date": "2024-07-10", "close": 39.53, "volume": 318648.0}, {"date": "2024-07-11", "close": 40.12, "volume": 341266.0}, {"date": "2024-07-12", "close": 40.22, "volume": 335361.0}, {"date": "2024-07-15", "close": 40.03, "volume": 351340.0}, {"date": "2024-07-16", "close": 40.43, "volume": 329699.0}, {"date": "2024-07-17", "close": 41.19, "volume": 489632.0}, {"date": "2024-07-18", "close": 40.64, "volume": 343994.0}, {"date": "2024-07-19", "close": 40.3, "volume": 316925.0}, {"date": "2024-07-22", "close": 40.2, "volume": 363920.0}, {"date": "2024-07-23", "close": 39.43, "volume": 429194.0}, {"date": "2024-07-24", "close": 39.86, "volume": 417403.0}, {"date": "2024-07-25", "close": 39.86, "volume": 432233.0}, {"date": "2024-07-26", "close": 40.16, "volume": 479632.0}, {"date": "2024-07-29", "close": 40.13, "volume": 351934.0}, {"date": "2024-07-30", "close": 39.29, "volume": 655857.0}, {"date": "2024-07-31", "close": 39.15, "volume": 548927.0}, {"date": "2024-08-01", "close": 39.26, "volume": 597392.0}, {"date": "2024-08-02", "close": 39.19, "volume": 418648.0}, {"date": "2024-08-05", "close": 37.65, "volume": 524441.0}, {"date": "2024-08-06", "close": 38.02, "volume": 883346.0}, {"date": "2024-08-07", "close": 37.57, "volume": 574232.0}, {"date": "2024-08-08", "close": 37.52, "volume": 352316.0}, {"date": "2024-08-09", "close": 37.37, "volume": 316991.0}, {"date": "2024-08-12", "close": 36.46, "volume": 616736.0}, {"date": "2024-08-13", "close": 36.93, "volume": 485713.0}, {"date": "2024-08-14", "close": 36.92, "volume": 385044.0}, {"date": "2024-08-15", "close": 38.04, "volume": 609219.0}, {"date": "2024-08-16", "close": 38.32, "volume": 356868.0}, {"date": "2024-08-19", "close": 38.8, "volume": 383552.0}, {"date": "2024-08-20", "close": 39.03, "volume": 393465.0}, {"date": "2024-08-21", "close": 39.31, "volume": 417035.0}, {"date": "2024-08-22", "close": 39.81, "volume": 383282.0}, {"date": "2024-08-23", "close": 40.12, "volume": 278491.0}, {"date": "2024-08-26", "close": 39.85, "volume": 341982.0}, {"date": "2024-08-27", "close": 40.18, "volume": 553319.0}, {"date": "2024-08-28", "close": 40.0, "volume": 348581.0}, {"date": "2024-08-29", "close": 40.15, "volume": 349871.0}, {"date": "2024-08-30", "close": 40.22, "volume": 485246.0}, {"date": "2024-09-03", "close": 39.66, "volume": 510165.0}, {"date": "2024-09-04", "close": 40.0, "volume": 364204.0}, {"date": "2024-09-05", "close": 39.83, "volume": 264573.0}, {"date": "2024-09-06", "close": 38.12, "volume": 364942.0}, {"date": "2024-09-09", "close": 36.71, "volume": 586528.0}, {"date": "2024-09-10", "close": 36.07, "volume": 524300.0}, {"date": "2024-09-11", "close": 36.4, "volume": 639110.0}, {"date": "2024-09-12", "close": 36.35, "volume": 445921.0}, {"date": "2024-09-13", "close": 37.48, "volume": 393615.0}, {"date": "2024-09-16", "close": 36.84, "volume": 253256.0}, {"date": "2024-09-17", "close": 36.48, "volume": 381361.0}, {"date": "2024-09-18", "close": 36.44, "volume": 841968.0}, {"date": "2024-09-19", "close": 36.68, "volume": 368302.0}, {"date": "2024-09-20", "close": 36.28, "volume": 1063681.0}, {"date": "2024-09-23", "close": 36.29, "volume": 495146.0}, {"date": "2024-09-24", "close": 36.47, "volume": 355938.0}, {"date": "2024-09-25", "close": 36.06, "volume": 351849.0}, {"date": "2024-09-26", "close": 36.29, "volume": 422655.0}, {"date": "2024-09-27", "close": 36.48, "volume": 355738.0}, {"date": "2024-09-30", "close": 36.34, "volume": 315907.0}, {"date": "2024-10-01", "close": 35.98, "volume": 342746.0}, {"date": "2024-10-02", "close": 35.0, "volume": 402457.0}, {"date": "2024-10-03", "close": 34.24, "volume": 339235.0}, {"date": "2024-10-04", "close": 34.39, "volume": 483792.0}, {"date": "2024-10-07", "close": 33.84, "volume": 468015.0}, {"date": "2024-10-08", "close": 34.01, "volume": 693951.0}, {"date": "2024-10-09", "close": 33.99, "volume": 296772.0}, {"date": "2024-10-10", "close": 34.11, "volume": 418417.0}, {"date": "2024-10-11", "close": 34.85, "volume": 351598.0}, {"date": "2024-10-14", "close": 35.13, "volume": 305952.0}, {"date": "2024-10-15", "close": 35.48, "volume": 387548.0}, {"date": "2024-10-16", "close": 35.81, "volume": 339493.0}, {"date": "2024-10-17", "close": 35.92, "volume": 348479.0}, {"date": "2024-10-18", "close": 35.76, "volume": 564031.0}, {"date": "2024-10-21", "close": 35.31, "volume": 405845.0}, {"date": "2024-10-22", "close": 34.67, "volume": 246670.0}, {"date": "2024-10-23", "close": 34.57, "volume": 201148.0}, {"date": "2024-10-24", "close": 34.89, "volume": 266295.0}, {"date": "2024-10-25", "close": 34.5, "volume": 205589.0}, {"date": "2024-10-28", "close": 35.23, "volume": 281771.0}, {"date": "2024-10-29", "close": 35.44, "volume": 332755.0}, {"date": "2024-10-30", "close": 35.99, "volume": 449489.0}, {"date": "2024-10-31", "close": 34.95, "volume": 400356.0}, {"date": "2024-11-01", "close": 35.07, "volume": 338021.0}, {"date": "2024-11-04", "close": 34.85, "volume": 330817.0}, {"date": "2024-11-05", "close": 35.77, "volume": 394270.0}, {"date": "2024-11-06", "close": 36.35, "volume": 545664.0}, {"date": "2024-11-07", "close": 36.41, "volume": 546880.0}, {"date": "2024-11-08", "close": 36.16, "volume": 482716.0}, {"date": "2024-11-11", "close": 36.13, "volume": 509897.0}, {"date": "2024-11-12", "close": 35.35, "volume": 523792.0}, {"date": "2024-11-13", "close": 34.68, "volume": 526158.0}, {"date": "2024-11-14", "close": 34.97, "volume": 301319.0}, {"date": "2024-11-15", "close": 34.73, "volume": 419614.0}, {"date": "2024-11-18", "close": 34.88, "volume": 424456.0}, {"date": "2024-11-19", "close": 34.69, "volume": 321144.0}, {"date": "2024-11-20", "close": 34.69, "volume": 336154.0}, {"date": "2024-11-21", "close": 35.01, "volume": 298863.0}, {"date": "2024-11-22", "close": 35.97, "volume": 346798.0}, {"date": "2024-11-25", "close": 36.74, "volume": 549681.0}, {"date": "2024-11-26", "close": 36.97, "volume": 394989.0}, {"date": "2024-11-27", "close": 36.7, "volume": 349155.0}, {"date": "2024-11-29", "close": 36.58, "volume": 295300.0}, {"date": "2024-12-02", "close": 37.76, "volume": 490762.0}, {"date": "2024-12-03", "close": 37.81, "volume": 548606.0}, {"date": "2024-12-04", "close": 38.25, "volume": 671384.0}, {"date": "2024-12-05", "close": 37.16, "volume": 549593.0}, {"date": "2024-12-06", "close": 36.75, "volume": 361878.0}, {"date": "2024-12-09", "close": 37.1, "volume": 500903.0}, {"date": "2024-12-10", "close": 35.89, "volume": 412267.0}, {"date": "2024-12-11", "close": 35.23, "volume": 422738.0}, {"date": "2024-12-12", "close": 35.46, "volume": 541271.0}, {"date": "2024-12-13", "close": 35.37, "volume": 442774.0}, {"date": "2024-12-16", "close": 35.44, "volume": 431450.0}, {"date": "2024-12-17", "close": 35.05, "volume": 359638.0}, {"date": "2024-12-18", "close": 34.17, "volume": 477324.0}, {"date": "2024-12-19", "close": 34.41, "volume": 469310.0}, {"date": "2024-12-20", "close": 34.12, "volume": 1517199.0}, {"date": "2024-12-23", "close": 33.74, "volume": 375066.0}, {"date": "2024-12-24", "close": 34.2, "volume": 132901.0}, {"date": "2024-12-26", "close": 34.31, "volume": 239713.0}, {"date": "2024-12-27", "close": 34.1, "volume": 254039.0}, {"date": "2024-12-30", "close": 33.5, "volume": 412679.0}, {"date": "2024-12-31", "close": 33.6, "volume": 357732.0}, {"date": "2025-01-02", "close": 33.48, "volume": 300037.0}, {"date": "2025-01-03", "close": 32.67, "volume": 531394.0}, {"date": "2025-01-06", "close": 32.12, "volume": 534472.0}, {"date": "2025-01-07", "close": 32.05, "volume": 468425.0}, {"date": "2025-01-08", "close": 32.23, "volume": 409272.0}, {"date": "2025-01-10", "close": 31.52, "volume": 535387.0}, {"date": "2025-01-13", "close": 31.94, "volume": 556931.0}, {"date": "2025-01-14", "close": 32.37, "volume": 394868.0}, {"date": "2025-01-15", "close": 32.51, "volume": 424473.0}, {"date": "2025-01-16", "close": 33.19, "volume": 565871.0}, {"date": "2025-01-17", "close": 33.72, "volume": 574023.0}, {"date": "2025-01-21", "close": 33.93, "volume": 516955.0}, {"date": "2025-01-22", "close": 33.52, "volume": 427839.0}, {"date": "2025-01-23", "close": 33.97, "volume": 514394.0}, {"date": "2025-01-24", "close": 33.82, "volume": 381496.0}, {"date": "2025-01-27", "close": 34.44, "volume": 449109.0}, {"date": "2025-01-28", "close": 33.34, "volume": 352569.0}, {"date": "2025-01-29", "close": 33.46, "volume": 321092.0}, {"date": "2025-01-30", "close": 33.9, "volume": 291288.0}, {"date": "2025-01-31", "close": 33.3, "volume": 461440.0}, {"date": "2025-02-03", "close": 32.34, "volume": 470816.0}, {"date": "2025-02-04", "close": 31.53, "volume": 532255.0}, {"date": "2025-02-05", "close": 31.84, "volume": 491351.0}, {"date": "2025-02-06", "close": 32.01, "volume": 466136.0}, {"date": "2025-02-07", "close": 31.6, "volume": 593911.0}, {"date": "2025-02-10", "close": 28.6, "volume": 2214114.0}, {"date": "2025-02-11", "close": 28.59, "volume": 965928.0}, {"date": "2025-02-12", "close": 29.01, "volume": 764700.0}, {"date": "2025-02-13", "close": 29.71, "volume": 549871.0}, {"date": "2025-02-14", "close": 29.78, "volume": 540376.0}, {"date": "2025-02-18", "close": 29.94, "volume": 688478.0}, {"date": "2025-02-19", "close": 30.0, "volume": 575758.0}, {"date": "2025-02-20", "close": 30.42, "volume": 489594.0}, {"date": "2025-02-21", "close": 30.75, "volume": 609734.0}, {"date": "2025-02-24", "close": 30.88, "volume": 519371.0}, {"date": "2025-02-25", "close": 31.95, "volume": 793058.0}, {"date": "2025-02-26", "close": 31.4, "volume": 473143.0}, {"date": "2025-02-27", "close": 31.1, "volume": 583698.0}, {"date": "2025-02-28", "close": 31.47, "volume": 801959.0}, {"date": "2025-03-03", "close": 31.01, "volume": 679747.0}, {"date": "2025-03-04", "close": 30.63, "volume": 699064.0}, {"date": "2025-03-05", "close": 30.97, "volume": 482826.0}, {"date": "2025-03-06", "close": 31.4, "volume": 858062.0}, {"date": "2025-03-07", "close": 31.96, "volume": 580008.0}, {"date": "2025-03-10", "close": 32.15, "volume": 643628.0}, {"date": "2025-03-11", "close": 31.73, "volume": 607378.0}, {"date": "2025-03-12", "close": 30.8, "volume": 598662.0}, {"date": "2025-03-13", "close": 30.19, "volume": 456524.0}, {"date": "2025-03-14", "close": 30.35, "volume": 316481.0}, {"date": "2025-03-17", "close": 30.22, "volume": 573039.0}, {"date": "2025-03-18", "close": 30.17, "volume": 570129.0}, {"date": "2025-03-19", "close": 30.01, "volume": 405095.0}, {"date": "2025-03-20", "close": 29.59, "volume": 447510.0}, {"date": "2025-03-21", "close": 29.41, "volume": 1101441.0}, {"date": "2025-03-24", "close": 29.64, "volume": 445385.0}, {"date": "2025-03-25", "close": 29.33, "volume": 431679.0}, {"date": "2025-03-26", "close": 29.74, "volume": 478544.0}, {"date": "2025-03-27", "close": 30.88, "volume": 510514.0}, {"date": "2025-03-28", "close": 30.65, "volume": 366848.0}, {"date": "2025-03-31", "close": 31.21, "volume": 542477.0}, {"date": "2025-04-01", "close": 31.21, "volume": 458134.0}, {"date": "2025-04-02", "close": 31.7, "volume": 386730.0}, {"date": "2025-04-03", "close": 30.41, "volume": 505448.0}, {"date": "2025-04-04", "close": 29.67, "volume": 689571.0}, {"date": "2025-04-07", "close": 27.99, "volume": 921923.0}, {"date": "2025-04-08", "close": 27.44, "volume": 542619.0}, {"date": "2025-04-09", "close": 29.56, "volume": 737003.0}, {"date": "2025-04-10", "close": 29.39, "volume": 470684.0}, {"date": "2025-04-11", "close": 29.81, "volume": 348920.0}, {"date": "2025-04-14", "close": 30.05, "volume": 370647.0}, {"date": "2025-04-15", "close": 29.49, "volume": 360150.0}, {"date": "2025-04-16", "close": 29.22, "volume": 357621.0}, {"date": "2025-04-17", "close": 30.04, "volume": 368953.0}, {"date": "2025-04-21", "close": 30.01, "volume": 438632.0}, {"date": "2025-04-22", "close": 30.42, "volume": 394959.0}, {"date": "2025-04-23", "close": 30.27, "volume": 439226.0}, {"date": "2025-04-24", "close": 30.63, "volume": 331441.0}, {"date": "2025-04-25", "close": 30.82, "volume": 254530.0}, {"date": "2025-04-28", "close": 30.91, "volume": 337859.0}, {"date": "2025-04-29", "close": 30.86, "volume": 352864.0}, {"date": "2025-04-30", "close": 30.55, "volume": 419085.0}, {"date": "2025-05-01", "close": 30.21, "volume": 351386.0}, {"date": "2025-05-02", "close": 30.57, "volume": 410705.0}, {"date": "2025-05-05", "close": 30.64, "volume": 464642.0}, {"date": "2025-05-06", "close": 30.02, "volume": 611978.0}, {"date": "2025-05-07", "close": 27.01, "volume": 1888697.0}, {"date": "2025-05-08", "close": 27.2, "volume": 1494198.0}, {"date": "2025-05-09", "close": 27.05, "volume": 764377.0}, {"date": "2025-05-12", "close": 28.73, "volume": 707222.0}, {"date": "2025-05-13", "close": 28.44, "volume": 886889.0}, {"date": "2025-05-14", "close": 28.0, "volume": 758939.0}, {"date": "2025-05-15", "close": 28.32, "volume": 637010.0}, {"date": "2025-05-16", "close": 28.58, "volume": 511730.0}, {"date": "2025-05-19", "close": 28.48, "volume": 431847.0}, {"date": "2025-05-20", "close": 28.37, "volume": 587479.0}, {"date": "2025-05-21", "close": 27.38, "volume": 411998.0}, {"date": "2025-05-22", "close": 27.11, "volume": 544524.0}, {"date": "2025-05-23", "close": 27.4, "volume": 469703.0}, {"date": "2025-05-27", "close": 28.06, "volume": 737637.0}, {"date": "2025-05-28", "close": 27.73, "volume": 627845.0}, {"date": "2025-05-29", "close": 27.69, "volume": 502321.0}, {"date": "2025-05-30", "close": 27.62, "volume": 509043.0}, {"date": "2025-06-02", "close": 25.84, "volume": 682306.0}, {"date": "2025-06-03", "close": 26.52, "volume": 668625.0}, {"date": "2025-06-04", "close": 26.96, "volume": 614512.0}, {"date": "2025-06-05", "close": 26.75, "volume": 571075.0}, {"date": "2025-06-06", "close": 27.06, "volume": 538194.0}, {"date": "2025-06-09", "close": 26.66, "volume": 688294.0}, {"date": "2025-06-10", "close": 26.16, "volume": 735130.0}, {"date": "2025-06-11", "close": 25.35, "volume": 815751.0}, {"date": "2025-06-12", "close": 24.84, "volume": 688905.0}, {"date": "2025-06-13", "close": 23.16, "volume": 649420.0}, {"date": "2025-06-16", "close": 23.32, "volume": 987935.0}, {"date": "2025-06-17", "close": 22.79, "volume": 828612.0}, {"date": "2025-06-18", "close": 23.0, "volume": 1115151.0}, {"date": "2025-06-20", "close": 23.23, "volume": 1602998.0}, {"date": "2025-06-23", "close": 24.07, "volume": 817744.0}, {"date": "2025-06-24", "close": 23.78, "volume": 715013.0}, {"date": "2025-06-25", "close": 23.7, "volume": 726077.0}, {"date": "2025-06-26", "close": 23.58, "volume": 568729.0}, {"date": "2025-06-27", "close": 23.25, "volume": 938713.0}, {"date": "2025-06-30", "close": 23.41, "volume": 696243.0}, {"date": "2025-07-01", "close": 24.48, "volume": 800366.0}, {"date": "2025-07-02", "close": 24.82, "volume": 622488.0}, {"date": "2025-07-03", "close": 24.62, "volume": 313427.0}, {"date": "2025-07-07", "close": 24.51, "volume": 839722.0}, {"date": "2025-07-08", "close": 25.1, "volume": 904094.0}, {"date": "2025-07-09", "close": 25.7, "volume": 1349750.0}, {"date": "2025-07-10", "close": 26.76, "volume": 891502.0}, {"date": "2025-07-11", "close": 27.1, "volume": 934058.0}, {"date": "2025-07-14", "close": 26.69, "volume": 1448946.0}, {"date": "2025-07-15", "close": 25.61, "volume": 1090199.0}, {"date": "2025-07-16", "close": 25.7, "volume": 1027615.0}, {"date": "2025-07-17", "close": 25.82, "volume": 684194.0}, {"date": "2025-07-18", "close": 25.56, "volume": 559123.0}, {"date": "2025-07-21", "close": 25.44, "volume": 499462.0}, {"date": "2025-07-22", "close": 26.6, "volume": 607618.0}, {"date": "2025-07-23", "close": 27.02, "volume": 655498.0}, {"date": "2025-07-24", "close": 26.75, "volume": 438852.0}, {"date": "2025-07-25", "close": 27.0, "volume": 370618.0}, {"date": "2025-07-28", "close": 26.18, "volume": 599469.0}, {"date": "2025-07-29", "close": 25.83, "volume": 551194.0}, {"date": "2025-07-30", "close": 25.72, "volume": 561735.0}, {"date": "2025-07-31", "close": 25.23, "volume": 672644.0}, {"date": "2025-08-01", "close": 25.16, "volume": 715402.0}, {"date": "2025-08-04", "close": 25.0, "volume": 801195.0}, {"date": "2025-08-05", "close": 20.29, "volume": 3824598.0}, {"date": "2025-08-06", "close": 21.72, "volume": 2753309.0}, {"date": "2025-08-07", "close": 22.11, "volume": 1082245.0}, {"date": "2025-08-08", "close": 22.03, "volume": 740884.0}, {"date": "2025-08-11", "close": 22.04, "volume": 1070984.0}, {"date": "2025-08-12", "close": 22.52, "volume": 927821.0}, {"date": "2025-08-13", "close": 23.55, "volume": 871122.0}, {"date": "2025-08-14", "close": 23.26, "volume": 1222733.0}, {"date": "2025-08-15", "close": 22.93, "volume": 578146.0}, {"date": "2025-08-18", "close": 23.11, "volume": 598628.0}, {"date": "2025-08-19", "close": 23.55, "volume": 500239.0}, {"date": "2025-08-20", "close": 23.37, "volume": 483204.0}, {"date": "2025-08-21", "close": 23.36, "volume": 502036.0}, {"date": "2025-08-22", "close": 23.96, "volume": 544401.0}, {"date": "2025-08-25", "close": 23.5, "volume": 573851.0}, {"date": "2025-08-26", "close": 23.15, "volume": 506227.0}, {"date": "2025-08-27", "close": 23.51, "volume": 477508.0}, {"date": "2025-08-28", "close": 23.63, "volume": 584350.0}, {"date": "2025-08-29", "close": 24.02, "volume": 506347.0}, {"date": "2025-09-02", "close": 23.72, "volume": 562584.0}, {"date": "2025-09-03", "close": 23.76, "volume": 503574.0}, {"date": "2025-09-04", "close": 23.58, "volume": 447266.0}, {"date": "2025-09-05", "close": 23.4, "volume": 884080.0}, {"date": "2025-09-08", "close": 22.63, "volume": 854323.0}, {"date": "2025-09-09", "close": 22.41, "volume": 940047.0}, {"date": "2025-09-10", "close": 21.67, "volume": 814880.0}, {"date": "2025-09-11", "close": 22.02, "volume": 845246.0}, {"date": "2025-09-12", "close": 21.71, "volume": 990412.0}, {"date": "2025-09-15", "close": 21.17, "volume": 761124.0}, {"date": "2025-09-16", "close": 21.27, "volume": 855578.0}, {"date": "2025-09-17", "close": 20.83, "volume": 691927.0}, {"date": "2025-09-18", "close": 20.89, "volume": 643638.0}, {"date": "2025-09-19", "close": 20.32, "volume": 1659726.0}, {"date": "2025-09-22", "close": 19.95, "volume": 832470.0}, {"date": "2025-09-23", "close": 19.51, "volume": 898341.0}, {"date": "2025-09-24", "close": 19.75, "volume": 856696.0}, {"date": "2025-09-25", "close": 19.42, "volume": 611414.0}, {"date": "2025-09-26", "close": 19.74, "volume": 600168.0}, {"date": "2025-09-29", "close": 19.93, "volume": 784091.0}, {"date": "2025-09-30", "close": 20.36, "volume": 830966.0}, {"date": "2025-10-01", "close": 20.88, "volume": 763668.0}, {"date": "2025-10-02", "close": 20.6, "volume": 542242.0}, {"date": "2025-10-03", "close": 20.44, "volume": 515141.0}, {"date": "2025-10-06", "close": 19.93, "volume": 502912.0}, {"date": "2025-10-07", "close": 20.25, "volume": 565322.0}, {"date": "2025-10-08", "close": 20.27, "volume": 387786.0}, {"date": "2025-10-09", "close": 20.19, "volume": 420664.0}, {"date": "2025-10-10", "close": 19.65, "volume": 466095.0}, {"date": "2025-10-13", "close": 19.75, "volume": 574756.0}, {"date": "2025-10-14", "close": 20.08, "volume": 471589.0}, {"date": "2025-10-15", "close": 20.16, "volume": 396911.0}, {"date": "2025-10-16", "close": 20.0, "volume": 721955.0}, {"date": "2025-10-17", "close": 20.26, "volume": 557731.0}, {"date": "2025-10-20", "close": 19.98, "volume": 556418.0}, {"date": "2025-10-21", "close": 19.8, "volume": 581391.0}, {"date": "2025-10-22", "close": 20.09, "volume": 595565.0}, {"date": "2025-10-23", "close": 19.82, "volume": 576024.0}, {"date": "2025-10-24", "close": 19.69, "volume": 477491.0}, {"date": "2025-10-27", "close": 19.54, "volume": 524195.0}, {"date": "2025-10-28", "close": 19.63, "volume": 846859.0}, {"date": "2025-10-29", "close": 18.96, "volume": 560221.0}, {"date": "2025-10-30", "close": 19.32, "volume": 638113.0}, {"date": "2025-10-31", "close": 19.39, "volume": 591682.0}, {"date": "2025-11-03", "close": 19.2, "volume": 787701.0}, {"date": "2025-11-04", "close": 19.2, "volume": 709817.0}, {"date": "2025-11-05", "close": 19.18, "volume": 748578.0}, {"date": "2025-11-06", "close": 18.7, "volume": 722078.0}, {"date": "2025-11-07", "close": 18.73, "volume": 657236.0}, {"date": "2025-11-10", "close": 18.83, "volume": 727845.0}, {"date": "2025-11-11", "close": 18.57, "volume": 588086.0}, {"date": "2025-11-12", "close": 18.91, "volume": 884703.0}, {"date": "2025-11-13", "close": 18.39, "volume": 1367189.0}, {"date": "2025-11-14", "close": 18.13, "volume": 1198767.0}, {"date": "2025-11-17", "close": 17.8, "volume": 1218433.0}, {"date": "2025-11-18", "close": 16.87, "volume": 1399157.0}, {"date": "2025-11-19", "close": 17.43, "volume": 1165394.0}, {"date": "2025-11-20", "close": 17.02, "volume": 833341.0}, {"date": "2025-11-21", "close": 17.53, "volume": 662113.0}, {"date": "2025-11-24", "close": 17.46, "volume": 864019.0}, {"date": "2025-11-25", "close": 17.55, "volume": 845087.0}, {"date": "2025-11-26", "close": 17.83, "volume": 821028.0}, {"date": "2025-11-28", "close": 17.86, "volume": 329530.0}, {"date": "2025-12-01", "close": 17.49, "volume": 822085.0}, {"date": "2025-12-02", "close": 17.0, "volume": 815783.0}, {"date": "2025-12-03", "close": 17.59, "volume": 575747.0}, {"date": "2025-12-04", "close": 16.91, "volume": 551952.0}, {"date": "2025-12-05", "close": 16.73, "volume": 586646.0}, {"date": "2025-12-08", "close": 15.91, "volume": 955849.0}, {"date": "2025-12-09", "close": 16.42, "volume": 671809.0}, {"date": "2025-12-10", "close": 17.33, "volume": 1092696.0}, {"date": "2025-12-11", "close": 17.51, "volume": 583058.0}, {"date": "2025-12-12", "close": 17.4, "volume": 513059.0}, {"date": "2025-12-15", "close": 17.52, "volume": 631772.0}, {"date": "2025-12-16", "close": 17.76, "volume": 553750.0}, {"date": "2025-12-17", "close": 18.15, "volume": 690962.0}, {"date": "2025-12-18", "close": 17.78, "volume": 659223.0}, {"date": "2025-12-19", "close": 17.52, "volume": 1404108.0}, {"date": "2025-12-22", "close": 17.16, "volume": 644658.0}, {"date": "2025-12-23", "close": 17.1, "volume": 835684.0}, {"date": "2025-12-24", "close": 17.44, "volume": 221113.0}, {"date": "2025-12-26", "close": 17.48, "volume": 419468.0}, {"date": "2025-12-29", "close": 17.38, "volume": 555109.0}, {"date": "2025-12-30", "close": 17.14, "volume": 547598.0}, {"date": "2025-12-31", "close": 17.05, "volume": 611767.0}, {"date": "2026-01-02", "close": 16.86, "volume": 667973.0}, {"date": "2026-01-05", "close": 16.81, "volume": 707805.0}, {"date": "2026-01-06", "close": 17.16, "volume": 477251.0}, {"date": "2026-01-07", "close": 16.89, "volume": 770432.0}, {"date": "2026-01-08", "close": 17.69, "volume": 640513.0}, {"date": "2026-01-09", "close": 18.2, "volume": 540086.0}, {"date": "2026-01-12", "close": 18.23, "volume": 554226.0}, {"date": "2026-01-13", "close": 18.44, "volume": 513498.0}, {"date": "2026-01-14", "close": 18.78, "volume": 553879.0}, {"date": "2026-01-15", "close": 18.99, "volume": 456729.0}, {"date": "2026-01-16", "close": 18.67, "volume": 474356.0}, {"date": "2026-01-20", "close": 19.29, "volume": 762367.0}, {"date": "2026-01-21", "close": 19.14, "volume": 819486.0}, {"date": "2026-01-22", "close": 19.36, "volume": 504138.0}, {"date": "2026-01-23", "close": 19.56, "volume": 480085.0}, {"date": "2026-01-26", "close": 19.25, "volume": 759247.0}, {"date": "2026-01-27", "close": 19.23, "volume": 417572.0}, {"date": "2026-01-28", "close": 18.79, "volume": 484706.0}, {"date": "2026-01-29", "close": 18.89, "volume": 486156.0}, {"date": "2026-01-30", "close": 19.46, "volume": 669157.0}, {"date": "2026-02-02", "close": 19.56, "volume": 707920.0}, {"date": "2026-02-03", "close": 19.78, "volume": 585397.0}, {"date": "2026-02-04", "close": 20.42, "volume": 673754.0}, {"date": "2026-02-05", "close": 20.47, "volume": 556207.0}, {"date": "2026-02-06", "close": 20.75, "volume": 719246.0}, {"date": "2026-02-09", "close": 19.79, "volume": 1959390.0}, {"date": "2026-02-10", "close": 20.5, "volume": 1233792.0}, {"date": "2026-02-11", "close": 21.01, "volume": 817957.0}, {"date": "2026-02-12", "close": 21.35, "volume": 865817.0}, {"date": "2026-02-13", "close": 21.89, "volume": 771206.0}, {"date": "2026-02-17", "close": 22.09, "volume": 978816.0}, {"date": "2026-02-18", "close": 22.1, "volume": 1154353.0}, {"date": "2026-02-19", "close": 22.17, "volume": 876357.0}, {"date": "2026-02-20", "close": 22.72, "volume": 695035.0}, {"date": "2026-02-23", "close": 22.35, "volume": 709158.0}, {"date": "2026-02-24", "close": 22.57, "volume": 702700.0}, {"date": "2026-02-25", "close": 22.4, "volume": 754435.0}, {"date": "2026-02-26", "close": 22.8, "volume": 572644.0}, {"date": "2026-02-27", "close": 22.74, "volume": 736367.0}, {"date": "2026-03-02", "close": 22.23, "volume": 818854.0}, {"date": "2026-03-03", "close": 21.4, "volume": 815986.0}, {"date": "2026-03-04", "close": 21.42, "volume": 728171.0}, {"date": "2026-03-05", "close": 21.1, "volume": 1162794.0}, {"date": "2026-03-06", "close": 21.13, "volume": 766316.0}, {"date": "2026-03-09", "close": 21.0, "volume": 697269.0}, {"date": "2026-03-10", "close": 20.62, "volume": 749615.0}, {"date": "2026-03-11", "close": 19.92, "volume": 891721.0}, {"date": "2026-03-12", "close": 18.63, "volume": 1101845.0}, {"date": "2026-03-13", "close": 19.76, "volume": 715273.0}, {"date": "2026-03-16", "close": 20.24, "volume": 659280.0}, {"date": "2026-03-17", "close": 20.54, "volume": 657195.0}, {"date": "2026-03-18", "close": 19.87, "volume": 716013.0}, {"date": "2026-03-19", "close": 19.67, "volume": 633038.0}, {"date": "2026-03-20", "close": 19.43, "volume": 1589452.0}, {"date": "2026-03-23", "close": 19.51, "volume": 791531.0}, {"date": "2026-03-24", "close": 19.61, "volume": 1051936.0}, {"date": "2026-03-25", "close": 20.07, "volume": 707386.0}, {"date": "2026-03-26", "close": 21.08, "volume": 779156.0}, {"date": "2026-03-27", "close": 21.02, "volume": 1112709.0}, {"date": "2026-03-30", "close": 21.43, "volume": 1007597.0}, {"date": "2026-03-31", "close": 21.34, "volume": 913588.0}, {"date": "2026-04-01", "close": 21.31, "volume": 599529.0}, {"date": "2026-04-02", "close": 20.98, "volume": 622279.0}, {"date": "2026-04-06", "close": 21.3, "volume": 579325.0}, {"date": "2026-04-07", "close": 20.72, "volume": 522846.0}, {"date": "2026-04-08", "close": 21.56, "volume": 825041.0}, {"date": "2026-04-09", "close": 22.34, "volume": 654240.0}, {"date": "2026-04-10", "close": 21.89, "volume": 434482.0}, {"date": "2026-04-13", "close": 22.2, "volume": 511506.0}, {"date": "2026-04-14", "close": 22.44, "volume": 416578.0}, {"date": "2026-04-15", "close": 22.26, "volume": 319036.0}, {"date": "2026-04-16", "close": 22.38, "volume": 288448.0}, {"date": "2026-04-17", "close": 23.4, "volume": 541665.0}, {"date": "2026-04-20", "close": 23.57, "volume": 369948.0}, {"date": "2026-04-21", "close": 23.09, "volume": 379706.0}, {"date": "2026-04-22", "close": 22.95, "volume": 445653.0}, {"date": "2026-04-23", "close": 23.75, "volume": 348985.0}, {"date": "2026-04-24", "close": 23.41, "volume": 593517.0}, {"date": "2026-04-27", "close": 23.09, "volume": 485779.0}, {"date": "2026-04-28", "close": 22.79, "volume": 745149.0}, {"date": "2026-04-29", "close": 21.75, "volume": 806475.0}, {"date": "2026-04-30", "close": 22.55, "volume": 599687.0}, {"date": "2026-05-01", "close": 22.56, "volume": 587767.0}, {"date": "2026-05-04", "close": 21.56, "volume": 721849.0}, {"date": "2026-05-05", "close": 22.83, "volume": 722518.0}, {"date": "2026-05-06", "close": 22.39, "volume": 1375247.0}, {"date": "2026-05-07", "close": 21.65, "volume": 1017995.0}, {"date": "2026-05-08", "close": 21.25, "volume": 920414.0}, {"date": "2026-05-11", "close": 19.67, "volume": 1147647.0}, {"date": "2026-05-12", "close": 19.27, "volume": 1067455.0}, {"date": "2026-05-13", "close": 18.22, "volume": 1037900.0}, {"date": "2026-05-14", "close": 16.68, "volume": 1653836.0}, {"date": "2026-05-15", "close": 15.93, "volume": 1697040.0}, {"date": "2026-05-18", "close": 16.14, "volume": 1153387.0}, {"date": "2026-05-19", "close": 16.0, "volume": 880021.0}, {"date": "2026-05-20", "close": 16.94, "volume": 1021824.0}, {"date": "2026-05-21", "close": 17.38, "volume": 938106.0}, {"date": "2026-05-22", "close": 17.66, "volume": 558864.0}, {"date": "2026-05-26", "close": 17.52, "volume": 516963.0}, {"date": "2026-05-27", "close": 17.79, "volume": 731525.0}, {"date": "2026-05-28", "close": 17.44, "volume": 503733.0}, {"date": "2026-05-29", "close": 17.52, "volume": 859553.0}, {"date": "2026-06-01", "close": 17.81, "volume": 931332.0}, {"date": "2026-06-02", "close": 18.66, "volume": 910311.0}, {"date": "2026-06-03", "close": 18.53, "volume": 1114189.0}, {"date": "2026-06-04", "close": 19.76, "volume": 797771.0}, {"date": "2026-06-05", "close": 19.87, "volume": 731514.0}, {"date": "2026-06-08", "close": 20.28, "volume": 854179.0}, {"date": "2026-06-09", "close": 20.73, "volume": 751494.0}, {"date": "2026-06-10", "close": 21.59, "volume": 839259.0}, {"date": "2026-06-11", "close": 21.65, "volume": 800917.0}, {"date": "2026-06-12", "close": 22.94, "volume": 870354.0}, {"date": "2026-06-15", "close": 22.99, "volume": 856101.0}, {"date": "2026-06-16", "close": 22.65, "volume": 1031130.0}, {"date": "2026-06-17", "close": 22.56, "volume": 791138.0}, {"date": "2026-06-18", "close": 23.11, "volume": 1849303.0}, {"date": "2026-06-22", "close": 22.72, "volume": 1899105.0}, {"date": "2026-06-23", "close": 26.22, "volume": 3082944.0}, {"date": "2026-06-24", "close": 26.58, "volume": 1512938.0}, {"date": "2026-06-25", "close": 25.49, "volume": 1221423.0}, {"date": "2026-06-26", "close": 27.72, "volume": 2138275.0}, {"date": "2026-06-29", "close": 27.78, "volume": 1094754.0}, {"date": "2026-06-30", "close": 26.86, "volume": 936710.0}, {"date": "2026-07-01", "close": 27.51, "volume": 987853.0}, {"date": "2026-07-02", "close": 27.21, "volume": 798587.0}, {"date": "2026-07-06", "close": 26.67, "volume": 680148.0}, {"date": "2026-07-07", "close": 26.61, "volume": 580848.0}, {"date": "2026-07-08", "close": 26.0, "volume": 624617.0}, {"date": "2026-07-09", "close": 25.97, "volume": 701888.0}, {"date": "2026-07-10", "close": 26.48, "volume": 896436.0}, {"date": "2026-07-13", "close": 27.23, "volume": 744155.0}, {"date": "2026-07-14", "close": 27.45, "volume": 457451.0}, {"date": "2026-07-15", "close": 27.85, "volume": 666763.0}, {"date": "2026-07-16", "close": 29.18, "volume": 1214528.0}, {"date": "2026-07-17", "close": 29.66, "volume": 681557.0}, {"date": "2026-07-20", "close": 28.59, "volume": 1040499.0}, {"date": "2026-07-21", "close": 27.8, "volume": 601467.0}, {"date": "2026-07-22", "close": 27.65, "volume": 463194.0}, {"date": "2026-07-23", "close": 26.69, "volume": 813730.0}, {"date": "2026-07-24", "close": 27.63, "volume": 622652.0}], "refreshing": true}