{"ticker": "GBX", "overview": {"cik": "923120", "ticker": "GBX", "name": "GREENBRIER COMPANIES INC", "industry": "Railroad Equipment", "country": "United States", "sic": "3743", "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000033", "price_sensitive": false}, {"form": "3", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000032", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-26", "title": "Annual report", "accession": "0001193125-26-431954", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-431928", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-431927", "price_sensitive": true}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-397231", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-376734", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000272", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000014", "price_sensitive": false}]}, "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": "GBX", "has_prices": true, "as_of": "2026-07-24", "last": 52.12, "prev_close": 51.54, "change": 0.5799999999999983, "change_pct": 0.011253395421032176, "session_volume": 334744.0, "vwap_5": 50.853950401495915, "vwap_20": 48.57389935951621, "vwap_60": 48.49386729274562, "vwap_250": 48.36106337732722, "high_52w": 58.87, "low_52w": 41.68, "avg_volume_20": 643739.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000923120-26-000033", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Emanuel R. Pearlman", "who_key": "PEARLMAN EMANUEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Director files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315915/000092312026000033/0000923120-26-000033-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0000923120-26-000023", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Lorie Tekorius", "who_key": "Tekorius Lorie", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1221543.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "CEO files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418143/000092312026000023/0000923120-26-000023-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0000923120-26-000024", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Matthew Joseph Meyer", "who_key": "Meyer Matthew Joseph", "role": "SVP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 77128.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Insider files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1797155/000092312026000024/0000923120-26-000024-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0000923120-26-000025", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Christian Lucky", "who_key": "Lucky Christian", "role": "SVP, CLO and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 100881.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Insider files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007415/000092312026000025/0000923120-26-000025-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0000923120-26-000026", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "William J. Krueger", "who_key": "Krueger William J.", "role": "SVP, COO, The Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 355638.68000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Insider files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575836/000092312026000026/0000923120-26-000026-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0000923120-26-000027", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "William Glenn", "who_key": "Glenn William", "role": "SVP & President, Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28079.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "President files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1406328/000092312026000027/0000923120-26-000027-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0000923120-26-000028", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Laurie R. Dornan", "who_key": "Dornan Laurie R", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 129233.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961417/000092312026000028/0000923120-26-000028-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0000923120-26-000029", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Michael J. Donfris", "who_key": "Donfris Michael J", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 111522.76000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "CFO files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026106/000092312026000029/0000923120-26-000029-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0000923120-26-000030", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Brian J. Comstock", "who_key": "Comstock Brian J", "role": "EVP & President, The Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 555272.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "President files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737944/000092312026000030/0000923120-26-000030-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0000923120-26-000017", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Christian Lucky", "who_key": "Lucky Christian", "role": "SVP, CLO and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 43490.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Insider files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007415/000092312026000017/0000923120-26-000017-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22489}, {"id": "0000923120-26-000018", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "William J. Krueger", "who_key": "Krueger William J.", "role": "SVP, COO, The Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 87489.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Insider files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575836/000092312026000018/0000923120-26-000018-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22489}, {"id": "0000923120-26-000019", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "William Glenn", "who_key": "Glenn William", "role": "SVP & President, Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "President files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1406328/000092312026000019/0000923120-26-000019-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22489}, {"id": "0000923120-26-000020", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Laurie R. Dornan", "who_key": "Dornan Laurie R", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41065.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961417/000092312026000020/0000923120-26-000020-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22489}, {"id": "0000923120-26-000021", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Michael J. Donfris", "who_key": "Donfris Michael J", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52681.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "CFO files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026106/000092312026000021/0000923120-26-000021-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22489}, {"id": "0000923120-26-000022", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Brian J. Comstock", "who_key": "Comstock Brian J", "role": "EVP & President, The Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 139114.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "President files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737944/000092312026000022/0000923120-26-000022-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22489}, {"id": "0000923120-26-000015", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Lorie Tekorius", "who_key": "Tekorius Lorie", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 276546.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "CEO files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418143/000092312026000015/0000923120-26-000015-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22489}, {"id": "0000923120-26-000016", "src": "INSIDERS", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Matthew Joseph Meyer", "who_key": "Meyer Matthew Joseph", "role": "SVP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25147.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Insider files routine paperwork on GBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1797155/000092312026000016/0000923120-26-000016-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22489}, {"id": "13DG-0000052388-26-000272", "src": "13DG", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Railroad Equipment", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of GBX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000272-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000947263-26-000044", "src": "13DG", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Greenbrier Companies Inc", "who_key": "GREENBRIER COMPANIES 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": "Railroad Equipment", "country": "United States", "headline": "GREENBRIER COMPANIES INC moves to a 6.2% passive stake in GBX", "source_url": "https://www.sec.gov/Archives/edgar/data/923120/0000947263-26-000044-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002100119-26-000617", "src": "13DG", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Greenbrier Companies Inc", "who_key": "GREENBRIER COMPANIES 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": "Railroad Equipment", "country": "United States", "headline": "GREENBRIER COMPANIES INC takes a 5.06% passive stake in GBX", "source_url": "https://www.sec.gov/Archives/edgar/data/923120/0002100119-26-000617-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000411", "src": "13DG", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Greenbrier Companies Inc", "who_key": "GREENBRIER COMPANIES 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": "Railroad Equipment", "country": "United States", "headline": "GREENBRIER COMPANIES INC crosses 5% of GBX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/923120/0002100121-26-000411-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-001430", "src": "13DG", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Greenbrier Companies Inc", "who_key": "GREENBRIER COMPANIES 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": "Railroad Equipment", "country": "United States", "headline": "GREENBRIER COMPANIES INC adjusts its stake in GBX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/923120/0000102909-26-001430-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000272", "src": "13DG", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Railroad Equipment", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of GBX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000272-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000947263-26-000044", "src": "13DG", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Greenbrier Companies Inc", "who_key": "GREENBRIER COMPANIES 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": "Railroad Equipment", "country": "United States", "headline": "GREENBRIER COMPANIES INC moves to a 6.2% passive stake in GBX", "source_url": "https://www.sec.gov/Archives/edgar/data/923120/0000947263-26-000044-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002100119-26-000617", "src": "13DG", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Greenbrier Companies Inc", "who_key": "GREENBRIER COMPANIES 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": "Railroad Equipment", "country": "United States", "headline": "GREENBRIER COMPANIES INC takes a 5.06% passive stake in GBX", "source_url": "https://www.sec.gov/Archives/edgar/data/923120/0002100119-26-000617-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000411", "src": "13DG", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Greenbrier Companies Inc", "who_key": "GREENBRIER COMPANIES 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": "Railroad Equipment", "country": "United States", "headline": "GREENBRIER COMPANIES INC crosses 5% of GBX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/923120/0002100121-26-000411-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-001430", "src": "13DG", "ticker": "GBX", "cik": "923120", "company": "GREENBRIER COMPANIES INC", "company_raw": "GREENBRIER COMPANIES INC", "who": "Greenbrier Companies Inc", "who_key": "GREENBRIER COMPANIES 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": "Railroad Equipment", "country": "United States", "headline": "GREENBRIER COMPANIES INC adjusts its stake in GBX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/923120/0000102909-26-001430-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "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": "Greenbrier Companies, Inc. (The) Common Stock", "new_value": "GREENBRIER COMPANIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000923120", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000923120", "applied": 1, "detected_at": "2026-10-24T19:04:27.606507"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000033", "price_sensitive": false}, {"form": "3", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000032", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-26", "title": "Annual report", "accession": "0001193125-26-431954", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-431928", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-431927", "price_sensitive": true}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-397231", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-376734", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000272", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0000923120-26-000014", "price_sensitive": false}], "performance": {"ticker": "GBX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 42.41, "volume": 237295.0}, {"date": "2021-07-28", "close": 43.02, "volume": 260818.0}, {"date": "2021-07-29", "close": 43.47, "volume": 131066.0}, {"date": "2021-07-30", "close": 42.8, "volume": 284719.0}, {"date": "2021-08-02", "close": 42.04, "volume": 196125.0}, {"date": "2021-08-03", "close": 43.2, "volume": 250410.0}, {"date": "2021-08-04", "close": 42.28, "volume": 206817.0}, {"date": "2021-08-05", "close": 42.89, "volume": 271739.0}, {"date": "2021-08-06", "close": 43.57, "volume": 166333.0}, {"date": "2021-08-09", "close": 43.51, "volume": 262010.0}, {"date": "2021-08-10", "close": 44.84, "volume": 437020.0}, {"date": "2021-08-11", "close": 46.32, "volume": 268296.0}, {"date": "2021-08-12", "close": 45.36, "volume": 175845.0}, {"date": "2021-08-13", "close": 45.06, "volume": 146360.0}, {"date": "2021-08-16", "close": 44.39, "volume": 162337.0}, {"date": "2021-08-17", "close": 43.95, "volume": 293724.0}, {"date": "2021-08-18", "close": 42.77, "volume": 401829.0}, {"date": "2021-08-19", "close": 41.17, "volume": 305602.0}, {"date": "2021-08-20", "close": 41.6, "volume": 182784.0}, {"date": "2021-08-23", "close": 43.0, "volume": 148245.0}, {"date": "2021-08-24", "close": 43.25, "volume": 143261.0}, {"date": "2021-08-25", "close": 43.55, "volume": 150218.0}, {"date": "2021-08-26", "close": 43.96, "volume": 188509.0}, {"date": "2021-08-27", "close": 45.26, "volume": 192195.0}, {"date": "2021-08-30", "close": 44.44, "volume": 225235.0}, {"date": "2021-08-31", "close": 44.1, "volume": 215182.0}, {"date": "2021-09-01", "close": 44.08, "volume": 164964.0}, {"date": "2021-09-02", "close": 45.18, "volume": 216896.0}, {"date": "2021-09-03", "close": 44.89, "volume": 169690.0}, {"date": "2021-09-07", "close": 45.06, "volume": 196957.0}, {"date": "2021-09-08", "close": 44.12, "volume": 271631.0}, {"date": "2021-09-09", "close": 43.47, "volume": 420422.0}, {"date": "2021-09-10", "close": 43.44, "volume": 177938.0}, {"date": "2021-09-13", "close": 43.59, "volume": 366123.0}, {"date": "2021-09-14", "close": 42.75, "volume": 180299.0}, {"date": "2021-09-15", "close": 43.34, "volume": 249759.0}, {"date": "2021-09-16", "close": 42.77, "volume": 223548.0}, {"date": "2021-09-17", "close": 41.86, "volume": 756745.0}, {"date": "2021-09-20", "close": 41.35, "volume": 295713.0}, {"date": "2021-09-21", "close": 40.91, "volume": 222518.0}, {"date": "2021-09-22", "close": 42.26, "volume": 309176.0}, {"date": "2021-09-23", "close": 43.16, "volume": 162416.0}, {"date": "2021-09-24", "close": 42.96, "volume": 133500.0}, {"date": "2021-09-27", "close": 44.16, "volume": 293864.0}, {"date": "2021-09-28", "close": 43.81, "volume": 196845.0}, {"date": "2021-09-29", "close": 43.72, "volume": 159845.0}, {"date": "2021-09-30", "close": 42.99, "volume": 135371.0}, {"date": "2021-10-01", "close": 44.17, "volume": 331117.0}, {"date": "2021-10-04", "close": 44.06, "volume": 338000.0}, {"date": "2021-10-05", "close": 44.25, "volume": 163775.0}, {"date": "2021-10-06", "close": 43.82, "volume": 144420.0}, {"date": "2021-10-07", "close": 44.68, "volume": 392519.0}, {"date": "2021-10-08", "close": 44.02, "volume": 161661.0}, {"date": "2021-10-11", "close": 43.81, "volume": 95125.0}, {"date": "2021-10-12", "close": 44.95, "volume": 582583.0}, {"date": "2021-10-13", "close": 44.99, "volume": 252433.0}, {"date": "2021-10-14", "close": 45.61, "volume": 282521.0}, {"date": "2021-10-15", "close": 46.76, "volume": 624644.0}, {"date": "2021-10-18", "close": 46.59, "volume": 313074.0}, {"date": "2021-10-19", "close": 46.46, "volume": 270437.0}, {"date": "2021-10-20", "close": 47.72, "volume": 403294.0}, {"date": "2021-10-21", "close": 46.27, "volume": 306345.0}, {"date": "2021-10-22", "close": 45.61, "volume": 155465.0}, {"date": "2021-10-25", "close": 46.66, "volume": 339547.0}, {"date": "2021-10-26", "close": 43.05, "volume": 502002.0}, {"date": "2021-10-27", "close": 41.08, "volume": 513079.0}, {"date": "2021-10-28", "close": 42.44, "volume": 342990.0}, {"date": "2021-10-29", "close": 41.02, "volume": 390132.0}, {"date": "2021-11-01", "close": 42.44, "volume": 550077.0}, {"date": "2021-11-02", "close": 42.77, "volume": 340412.0}, {"date": "2021-11-03", "close": 43.18, "volume": 264928.0}, {"date": "2021-11-04", "close": 42.99, "volume": 229555.0}, {"date": "2021-11-05", "close": 44.39, "volume": 310550.0}, {"date": "2021-11-08", "close": 44.25, "volume": 287309.0}, {"date": "2021-11-09", "close": 43.13, "volume": 182641.0}, {"date": "2021-11-10", "close": 42.39, "volume": 319057.0}, {"date": "2021-11-11", "close": 42.6, "volume": 136352.0}, {"date": "2021-11-12", "close": 42.29, "volume": 184076.0}, {"date": "2021-11-15", "close": 42.47, "volume": 168367.0}, {"date": "2021-11-16", "close": 41.66, "volume": 127579.0}, {"date": "2021-11-17", "close": 41.22, "volume": 189022.0}, {"date": "2021-11-18", "close": 40.71, "volume": 176293.0}, {"date": "2021-11-19", "close": 40.37, "volume": 146175.0}, {"date": "2021-11-22", "close": 40.82, "volume": 229307.0}, {"date": "2021-11-23", "close": 41.11, "volume": 456806.0}, {"date": "2021-11-24", "close": 41.56, "volume": 155512.0}, {"date": "2021-11-26", "close": 40.32, "volume": 263083.0}, {"date": "2021-11-29", "close": 40.81, "volume": 305505.0}, {"date": "2021-11-30", "close": 39.99, "volume": 765812.0}, {"date": "2021-12-01", "close": 39.48, "volume": 409537.0}, {"date": "2021-12-02", "close": 40.71, "volume": 294363.0}, {"date": "2021-12-03", "close": 41.07, "volume": 223193.0}, {"date": "2021-12-06", "close": 42.21, "volume": 223441.0}, {"date": "2021-12-07", "close": 42.81, "volume": 175392.0}, {"date": "2021-12-08", "close": 42.53, "volume": 170160.0}, {"date": "2021-12-09", "close": 42.27, "volume": 138461.0}, {"date": "2021-12-10", "close": 44.79, "volume": 459507.0}, {"date": "2021-12-13", "close": 43.74, "volume": 270067.0}, {"date": "2021-12-14", "close": 42.29, "volume": 633865.0}, {"date": "2021-12-15", "close": 43.47, "volume": 301458.0}, {"date": "2021-12-16", "close": 43.0, "volume": 258222.0}, {"date": "2021-12-17", "close": 43.25, "volume": 536451.0}, {"date": "2021-12-20", "close": 43.24, "volume": 290150.0}, {"date": "2021-12-21", "close": 44.78, "volume": 214906.0}, {"date": "2021-12-22", "close": 45.01, "volume": 143511.0}, {"date": "2021-12-23", "close": 44.66, "volume": 131642.0}, {"date": "2021-12-27", "close": 45.24, "volume": 134303.0}, {"date": "2021-12-28", "close": 44.91, "volume": 149147.0}, {"date": "2021-12-29", "close": 45.19, "volume": 123858.0}, {"date": "2021-12-30", "close": 45.48, "volume": 261486.0}, {"date": "2021-12-31", "close": 45.89, "volume": 171546.0}, {"date": "2022-01-03", "close": 46.18, "volume": 233023.0}, {"date": "2022-01-04", "close": 47.63, "volume": 341610.0}, {"date": "2022-01-05", "close": 47.58, "volume": 663115.0}, {"date": "2022-01-06", "close": 47.46, "volume": 454074.0}, {"date": "2022-01-07", "close": 44.69, "volume": 1094923.0}, {"date": "2022-01-10", "close": 41.52, "volume": 721120.0}, {"date": "2022-01-11", "close": 40.82, "volume": 500756.0}, {"date": "2022-01-12", "close": 40.82, "volume": 570604.0}, {"date": "2022-01-13", "close": 41.26, "volume": 592641.0}, {"date": "2022-01-14", "close": 43.22, "volume": 494175.0}, {"date": "2022-01-18", "close": 42.14, "volume": 337129.0}, {"date": "2022-01-19", "close": 41.11, "volume": 339074.0}, {"date": "2022-01-20", "close": 39.12, "volume": 637560.0}, {"date": "2022-01-21", "close": 37.73, "volume": 393600.0}, {"date": "2022-01-24", "close": 39.11, "volume": 959913.0}, {"date": "2022-01-25", "close": 39.34, "volume": 416175.0}, {"date": "2022-01-26", "close": 38.83, "volume": 327106.0}, {"date": "2022-01-27", "close": 38.03, "volume": 335699.0}, {"date": "2022-01-28", "close": 38.8, "volume": 306536.0}, {"date": "2022-01-31", "close": 40.36, "volume": 456299.0}, {"date": "2022-02-01", "close": 40.79, "volume": 307127.0}, {"date": "2022-02-02", "close": 40.76, "volume": 302056.0}, {"date": "2022-02-03", "close": 41.12, "volume": 299904.0}, {"date": "2022-02-04", "close": 40.3, "volume": 352132.0}, {"date": "2022-02-07", "close": 40.99, "volume": 306967.0}, {"date": "2022-02-08", "close": 42.49, "volume": 305726.0}, {"date": "2022-02-09", "close": 42.1, "volume": 350175.0}, {"date": "2022-02-10", "close": 41.64, "volume": 363474.0}, {"date": "2022-02-11", "close": 41.16, "volume": 315366.0}, {"date": "2022-02-14", "close": 41.7, "volume": 382053.0}, {"date": "2022-02-15", "close": 42.85, "volume": 302111.0}, {"date": "2022-02-16", "close": 44.35, "volume": 320765.0}, {"date": "2022-02-17", "close": 43.14, "volume": 330395.0}, {"date": "2022-02-18", "close": 43.25, "volume": 212135.0}, {"date": "2022-02-22", "close": 42.62, "volume": 236102.0}, {"date": "2022-02-23", "close": 42.62, "volume": 383417.0}, {"date": "2022-02-24", "close": 43.4, "volume": 514676.0}, {"date": "2022-02-25", "close": 44.06, "volume": 207662.0}, {"date": "2022-02-28", "close": 44.43, "volume": 479079.0}, {"date": "2022-03-01", "close": 43.29, "volume": 329216.0}, {"date": "2022-03-02", "close": 45.52, "volume": 290523.0}, {"date": "2022-03-03", "close": 46.55, "volume": 330013.0}, {"date": "2022-03-04", "close": 48.26, "volume": 417275.0}, {"date": "2022-03-07", "close": 47.91, "volume": 655645.0}, {"date": "2022-03-08", "close": 50.08, "volume": 750385.0}, {"date": "2022-03-09", "close": 49.63, "volume": 372827.0}, {"date": "2022-03-10", "close": 50.46, "volume": 441179.0}, {"date": "2022-03-11", "close": 51.24, "volume": 668285.0}, {"date": "2022-03-14", "close": 50.37, "volume": 365702.0}, {"date": "2022-03-15", "close": 49.81, "volume": 365017.0}, {"date": "2022-03-16", "close": 50.36, "volume": 243175.0}, {"date": "2022-03-17", "close": 50.53, "volume": 271453.0}, {"date": "2022-03-18", "close": 51.39, "volume": 455140.0}, {"date": "2022-03-21", "close": 52.2, "volume": 196369.0}, {"date": "2022-03-22", "close": 51.92, "volume": 215362.0}, {"date": "2022-03-23", "close": 51.38, "volume": 228300.0}, {"date": "2022-03-24", "close": 51.2, "volume": 196317.0}, {"date": "2022-03-25", "close": 53.4, "volume": 398258.0}, {"date": "2022-03-28", "close": 52.3, "volume": 251415.0}, {"date": "2022-03-29", "close": 52.71, "volume": 258900.0}, {"date": "2022-03-30", "close": 52.34, "volume": 172485.0}, {"date": "2022-03-31", "close": 51.51, "volume": 354194.0}, {"date": "2022-04-01", "close": 50.85, "volume": 327588.0}, {"date": "2022-04-04", "close": 49.48, "volume": 500467.0}, {"date": "2022-04-05", "close": 46.9, "volume": 717071.0}, {"date": "2022-04-06", "close": 44.75, "volume": 780243.0}, {"date": "2022-04-07", "close": 43.54, "volume": 797294.0}, {"date": "2022-04-08", "close": 44.07, "volume": 501819.0}, {"date": "2022-04-11", "close": 44.77, "volume": 452719.0}, {"date": "2022-04-12", "close": 44.78, "volume": 317038.0}, {"date": "2022-04-13", "close": 45.51, "volume": 339580.0}, {"date": "2022-04-14", "close": 45.23, "volume": 209386.0}, {"date": "2022-04-18", "close": 44.23, "volume": 342199.0}, {"date": "2022-04-19", "close": 44.81, "volume": 350621.0}, {"date": "2022-04-20", "close": 44.96, "volume": 391649.0}, {"date": "2022-04-21", "close": 44.14, "volume": 325267.0}, {"date": "2022-04-22", "close": 43.61, "volume": 465731.0}, {"date": "2022-04-25", "close": 44.11, "volume": 436492.0}, {"date": "2022-04-26", "close": 43.25, "volume": 376541.0}, {"date": "2022-04-27", "close": 43.22, "volume": 494675.0}, {"date": "2022-04-28", "close": 43.85, "volume": 299336.0}, {"date": "2022-04-29", "close": 42.71, "volume": 422174.0}, {"date": "2022-05-02", "close": 41.74, "volume": 292681.0}, {"date": "2022-05-03", "close": 42.65, "volume": 309361.0}, {"date": "2022-05-04", "close": 44.4, "volume": 348220.0}, {"date": "2022-05-05", "close": 43.22, "volume": 239991.0}, {"date": "2022-05-06", "close": 42.24, "volume": 254681.0}, {"date": "2022-05-09", "close": 40.54, "volume": 313521.0}, {"date": "2022-05-10", "close": 40.95, "volume": 384667.0}, {"date": "2022-05-11", "close": 40.67, "volume": 323232.0}, {"date": "2022-05-12", "close": 40.65, "volume": 440218.0}, {"date": "2022-05-13", "close": 41.29, "volume": 353682.0}, {"date": "2022-05-16", "close": 42.02, "volume": 260853.0}, {"date": "2022-05-17", "close": 44.17, "volume": 283857.0}, {"date": "2022-05-18", "close": 42.66, "volume": 375668.0}, {"date": "2022-05-19", "close": 40.69, "volume": 507429.0}, {"date": "2022-05-20", "close": 39.91, "volume": 573627.0}, {"date": "2022-05-23", "close": 39.98, "volume": 470797.0}, {"date": "2022-05-24", "close": 39.16, "volume": 389143.0}, {"date": "2022-05-25", "close": 39.6, "volume": 336488.0}, {"date": "2022-05-26", "close": 40.35, "volume": 379167.0}, {"date": "2022-05-27", "close": 41.62, "volume": 277274.0}, {"date": "2022-05-31", "close": 41.61, "volume": 186177.0}, {"date": "2022-06-01", "close": 41.14, "volume": 216241.0}, {"date": "2022-06-02", "close": 41.95, "volume": 117164.0}, {"date": "2022-06-03", "close": 42.29, "volume": 133493.0}, {"date": "2022-06-06", "close": 43.68, "volume": 169900.0}, {"date": "2022-06-07", "close": 43.5, "volume": 225201.0}, {"date": "2022-06-08", "close": 42.7, "volume": 221283.0}, {"date": "2022-06-09", "close": 41.96, "volume": 150852.0}, {"date": "2022-06-10", "close": 39.64, "volume": 309226.0}, {"date": "2022-06-13", "close": 38.99, "volume": 352286.0}, {"date": "2022-06-14", "close": 38.62, "volume": 175552.0}, {"date": "2022-06-15", "close": 39.03, "volume": 186718.0}, {"date": "2022-06-16", "close": 36.46, "volume": 342134.0}, {"date": "2022-06-17", "close": 36.92, "volume": 397724.0}, {"date": "2022-06-21", "close": 37.32, "volume": 213135.0}, {"date": "2022-06-22", "close": 36.67, "volume": 256187.0}, {"date": "2022-06-23", "close": 35.85, "volume": 239911.0}, {"date": "2022-06-24", "close": 36.82, "volume": 385175.0}, {"date": "2022-06-27", "close": 37.43, "volume": 245968.0}, {"date": "2022-06-28", "close": 37.03, "volume": 194862.0}, {"date": "2022-06-29", "close": 35.74, "volume": 280268.0}, {"date": "2022-06-30", "close": 35.99, "volume": 283370.0}, {"date": "2022-07-01", "close": 35.65, "volume": 186054.0}, {"date": "2022-07-05", "close": 34.58, "volume": 433755.0}, {"date": "2022-07-06", "close": 33.48, "volume": 557761.0}, {"date": "2022-07-07", "close": 34.06, "volume": 556278.0}, {"date": "2022-07-08", "close": 32.62, "volume": 820113.0}, {"date": "2022-07-11", "close": 29.53, "volume": 1233451.0}, {"date": "2022-07-12", "close": 28.57, "volume": 804646.0}, {"date": "2022-07-13", "close": 29.46, "volume": 702579.0}, {"date": "2022-07-14", "close": 28.85, "volume": 632380.0}, {"date": "2022-07-15", "close": 29.37, "volume": 573168.0}, {"date": "2022-07-18", "close": 30.4, "volume": 475745.0}, {"date": "2022-07-19", "close": 32.27, "volume": 399061.0}, {"date": "2022-07-20", "close": 32.08, "volume": 299632.0}, {"date": "2022-07-21", "close": 31.64, "volume": 306926.0}, {"date": "2022-07-22", "close": 31.54, "volume": 222062.0}, {"date": "2022-07-25", "close": 31.81, "volume": 211447.0}, {"date": "2022-07-26", "close": 31.24, "volume": 300282.0}, {"date": "2022-07-27", "close": 31.76, "volume": 403902.0}, {"date": "2022-07-28", "close": 32.12, "volume": 332514.0}, {"date": "2022-07-29", "close": 31.82, "volume": 541814.0}, {"date": "2022-08-01", "close": 31.43, "volume": 482739.0}, {"date": "2022-08-02", "close": 30.23, "volume": 587898.0}, {"date": "2022-08-03", "close": 30.15, "volume": 543969.0}, {"date": "2022-08-04", "close": 30.84, "volume": 340245.0}, {"date": "2022-08-05", "close": 30.36, "volume": 397414.0}, {"date": "2022-08-08", "close": 30.52, "volume": 565782.0}, {"date": "2022-08-09", "close": 30.82, "volume": 331985.0}, {"date": "2022-08-10", "close": 31.21, "volume": 322737.0}, {"date": "2022-08-11", "close": 31.77, "volume": 403881.0}, {"date": "2022-08-12", "close": 33.68, "volume": 582316.0}, {"date": "2022-08-15", "close": 32.95, "volume": 219786.0}, {"date": "2022-08-16", "close": 33.4, "volume": 242379.0}, {"date": "2022-08-17", "close": 32.29, "volume": 217147.0}, {"date": "2022-08-18", "close": 32.32, "volume": 158026.0}, {"date": "2022-08-19", "close": 31.6, "volume": 241151.0}, {"date": "2022-08-22", "close": 30.53, "volume": 316624.0}, {"date": "2022-08-23", "close": 30.7, "volume": 331125.0}, {"date": "2022-08-24", "close": 30.83, "volume": 199595.0}, {"date": "2022-08-25", "close": 31.42, "volume": 193056.0}, {"date": "2022-08-26", "close": 30.09, "volume": 231752.0}, {"date": "2022-08-29", "close": 29.46, "volume": 157415.0}, {"date": "2022-08-30", "close": 29.09, "volume": 441632.0}, {"date": "2022-08-31", "close": 28.51, "volume": 393446.0}, {"date": "2022-09-01", "close": 27.88, "volume": 370676.0}, {"date": "2022-09-02", "close": 27.64, "volume": 367897.0}, {"date": "2022-09-06", "close": 27.99, "volume": 285308.0}, {"date": "2022-09-07", "close": 28.52, "volume": 228476.0}, {"date": "2022-09-08", "close": 28.08, "volume": 216638.0}, {"date": "2022-09-09", "close": 29.24, "volume": 242278.0}, {"date": "2022-09-12", "close": 30.32, "volume": 299524.0}, {"date": "2022-09-13", "close": 28.94, "volume": 231944.0}, {"date": "2022-09-14", "close": 28.87, "volume": 232947.0}, {"date": "2022-09-15", "close": 28.72, "volume": 275409.0}, {"date": "2022-09-16", "close": 27.98, "volume": 495463.0}, {"date": "2022-09-19", "close": 28.89, "volume": 241483.0}, {"date": "2022-09-20", "close": 28.69, "volume": 244497.0}, {"date": "2022-09-21", "close": 28.28, "volume": 209011.0}, {"date": "2022-09-22", "close": 27.84, "volume": 209969.0}, {"date": "2022-09-23", "close": 26.06, "volume": 436065.0}, {"date": "2022-09-26", "close": 25.99, "volume": 1381234.0}, {"date": "2022-09-27", "close": 25.48, "volume": 623568.0}, {"date": "2022-09-28", "close": 26.05, "volume": 548275.0}, {"date": "2022-09-29", "close": 25.46, "volume": 292421.0}, {"date": "2022-09-30", "close": 24.27, "volume": 296710.0}, {"date": "2022-10-03", "close": 25.19, "volume": 921204.0}, {"date": "2022-10-04", "close": 26.35, "volume": 493335.0}, {"date": "2022-10-05", "close": 26.74, "volume": 373286.0}, {"date": "2022-10-06", "close": 26.91, "volume": 254529.0}, {"date": "2022-10-07", "close": 24.92, "volume": 228347.0}, {"date": "2022-10-10", "close": 24.91, "volume": 153756.0}, {"date": "2022-10-11", "close": 25.0, "volume": 302094.0}, {"date": "2022-10-12", "close": 24.63, "volume": 166558.0}, {"date": "2022-10-13", "close": 25.2, "volume": 266811.0}, {"date": "2022-10-14", "close": 24.76, "volume": 188875.0}, {"date": "2022-10-17", "close": 25.83, "volume": 214233.0}, {"date": "2022-10-18", "close": 26.07, "volume": 173046.0}, {"date": "2022-10-19", "close": 25.66, "volume": 350460.0}, {"date": "2022-10-20", "close": 25.0, "volume": 206424.0}, {"date": "2022-10-21", "close": 25.49, "volume": 200066.0}, {"date": "2022-10-24", "close": 25.93, "volume": 277136.0}, {"date": "2022-10-25", "close": 27.34, "volume": 439606.0}, {"date": "2022-10-26", "close": 27.61, "volume": 427578.0}, {"date": "2022-10-27", "close": 32.87, "volume": 687348.0}, {"date": "2022-10-28", "close": 34.25, "volume": 902225.0}, {"date": "2022-10-31", "close": 35.31, "volume": 547433.0}, {"date": "2022-11-01", "close": 36.61, "volume": 572488.0}, {"date": "2022-11-02", "close": 35.63, "volume": 615038.0}, {"date": "2022-11-03", "close": 36.78, "volume": 419771.0}, {"date": "2022-11-04", "close": 37.69, "volume": 385292.0}, {"date": "2022-11-07", "close": 37.58, "volume": 339359.0}, {"date": "2022-11-08", "close": 37.85, "volume": 233369.0}, {"date": "2022-11-09", "close": 36.27, "volume": 243830.0}, {"date": "2022-11-10", "close": 37.97, "volume": 548998.0}, {"date": "2022-11-11", "close": 38.83, "volume": 254847.0}, {"date": "2022-11-14", "close": 37.97, "volume": 339457.0}, {"date": "2022-11-15", "close": 38.73, "volume": 294445.0}, {"date": "2022-11-16", "close": 36.96, "volume": 198198.0}, {"date": "2022-11-17", "close": 36.83, "volume": 355343.0}, {"date": "2022-11-18", "close": 37.16, "volume": 278061.0}, {"date": "2022-11-21", "close": 38.26, "volume": 225867.0}, {"date": "2022-11-22", "close": 38.43, "volume": 192393.0}, {"date": "2022-11-23", "close": 37.99, "volume": 116407.0}, {"date": "2022-11-25", "close": 38.01, "volume": 65265.0}, {"date": "2022-11-28", "close": 37.63, "volume": 140823.0}, {"date": "2022-11-29", "close": 37.77, "volume": 158866.0}, {"date": "2022-11-30", "close": 38.39, "volume": 247471.0}, {"date": "2022-12-01", "close": 38.45, "volume": 163912.0}, {"date": "2022-12-02", "close": 37.7, "volume": 144303.0}, {"date": "2022-12-05", "close": 36.31, "volume": 188678.0}, {"date": "2022-12-06", "close": 35.54, "volume": 154780.0}, {"date": "2022-12-07", "close": 36.27, "volume": 285039.0}, {"date": "2022-12-08", "close": 36.03, "volume": 162321.0}, {"date": "2022-12-09", "close": 35.34, "volume": 140311.0}, {"date": "2022-12-12", "close": 36.5, "volume": 180746.0}, {"date": "2022-12-13", "close": 36.19, "volume": 203622.0}, {"date": "2022-12-14", "close": 35.74, "volume": 229276.0}, {"date": "2022-12-15", "close": 34.74, "volume": 174923.0}, {"date": "2022-12-16", "close": 34.11, "volume": 633628.0}, {"date": "2022-12-19", "close": 34.29, "volume": 199172.0}, {"date": "2022-12-20", "close": 34.81, "volume": 110200.0}, {"date": "2022-12-21", "close": 35.2, "volume": 135638.0}, {"date": "2022-12-22", "close": 34.94, "volume": 166849.0}, {"date": "2022-12-23", "close": 34.63, "volume": 148036.0}, {"date": "2022-12-27", "close": 34.48, "volume": 112841.0}, {"date": "2022-12-28", "close": 33.34, "volume": 175157.0}, {"date": "2022-12-29", "close": 34.33, "volume": 231658.0}, {"date": "2022-12-30", "close": 33.53, "volume": 153091.0}, {"date": "2023-01-03", "close": 33.96, "volume": 212657.0}, {"date": "2023-01-04", "close": 34.6, "volume": 221885.0}, {"date": "2023-01-05", "close": 34.91, "volume": 287000.0}, {"date": "2023-01-06", "close": 28.66, "volume": 1649575.0}, {"date": "2023-01-09", "close": 27.48, "volume": 819872.0}, {"date": "2023-01-10", "close": 28.74, "volume": 577598.0}, {"date": "2023-01-11", "close": 28.63, "volume": 350224.0}, {"date": "2023-01-12", "close": 30.0, "volume": 462138.0}, {"date": "2023-01-13", "close": 29.31, "volume": 239373.0}, {"date": "2023-01-17", "close": 28.51, "volume": 462564.0}, {"date": "2023-01-18", "close": 28.91, "volume": 300429.0}, {"date": "2023-01-19", "close": 28.26, "volume": 279299.0}, {"date": "2023-01-20", "close": 28.22, "volume": 611244.0}, {"date": "2023-01-23", "close": 28.32, "volume": 415042.0}, {"date": "2023-01-24", "close": 28.03, "volume": 452492.0}, {"date": "2023-01-25", "close": 27.79, "volume": 342466.0}, {"date": "2023-01-26", "close": 28.88, "volume": 265223.0}, {"date": "2023-01-27", "close": 29.58, "volume": 323394.0}, {"date": "2023-01-30", "close": 29.56, "volume": 230086.0}, {"date": "2023-01-31", "close": 30.92, "volume": 612105.0}, {"date": "2023-02-01", "close": 30.41, "volume": 451826.0}, {"date": "2023-02-02", "close": 31.8, "volume": 369810.0}, {"date": "2023-02-03", "close": 31.68, "volume": 260959.0}, {"date": "2023-02-06", "close": 31.07, "volume": 169247.0}, {"date": "2023-02-07", "close": 31.72, "volume": 257053.0}, {"date": "2023-02-08", "close": 30.85, "volume": 203949.0}, {"date": "2023-02-09", "close": 29.68, "volume": 248270.0}, {"date": "2023-02-10", "close": 29.58, "volume": 171367.0}, {"date": "2023-02-13", "close": 29.79, "volume": 156257.0}, {"date": "2023-02-14", "close": 29.25, "volume": 212508.0}, {"date": "2023-02-15", "close": 29.77, "volume": 176343.0}, {"date": "2023-02-16", "close": 29.42, "volume": 359536.0}, {"date": "2023-02-17", "close": 29.36, "volume": 311110.0}, {"date": "2023-02-21", "close": 28.46, "volume": 266592.0}, {"date": "2023-02-22", "close": 29.22, "volume": 383495.0}, {"date": "2023-02-23", "close": 30.68, "volume": 312052.0}, {"date": "2023-02-24", "close": 30.94, "volume": 264520.0}, {"date": "2023-02-27", "close": 30.78, "volume": 293535.0}, {"date": "2023-02-28", "close": 32.11, "volume": 335033.0}, {"date": "2023-03-01", "close": 32.66, "volume": 260929.0}, {"date": "2023-03-02", "close": 32.75, "volume": 174405.0}, {"date": "2023-03-03", "close": 33.09, "volume": 178461.0}, {"date": "2023-03-06", "close": 32.41, "volume": 235145.0}, {"date": "2023-03-07", "close": 31.81, "volume": 195018.0}, {"date": "2023-03-08", "close": 31.95, "volume": 141568.0}, {"date": "2023-03-09", "close": 31.03, "volume": 153222.0}, {"date": "2023-03-10", "close": 30.07, "volume": 189700.0}, {"date": "2023-03-13", "close": 28.11, "volume": 343836.0}, {"date": "2023-03-14", "close": 28.37, "volume": 238456.0}, {"date": "2023-03-15", "close": 27.71, "volume": 368863.0}, {"date": "2023-03-16", "close": 28.29, "volume": 393472.0}, {"date": "2023-03-17", "close": 26.87, "volume": 1234923.0}, {"date": "2023-03-20", "close": 28.27, "volume": 512380.0}, {"date": "2023-03-21", "close": 28.39, "volume": 473523.0}, {"date": "2023-03-22", "close": 30.34, "volume": 881861.0}, {"date": "2023-03-23", "close": 30.99, "volume": 462657.0}, {"date": "2023-03-24", "close": 31.24, "volume": 341311.0}, {"date": "2023-03-27", "close": 31.52, "volume": 241140.0}, {"date": "2023-03-28", "close": 31.84, "volume": 219903.0}, {"date": "2023-03-29", "close": 31.87, "volume": 218666.0}, {"date": "2023-03-30", "close": 31.93, "volume": 161621.0}, {"date": "2023-03-31", "close": 32.17, "volume": 305383.0}, {"date": "2023-04-03", "close": 32.47, "volume": 279264.0}, {"date": "2023-04-04", "close": 31.67, "volume": 208382.0}, {"date": "2023-04-05", "close": 30.39, "volume": 364413.0}, {"date": "2023-04-06", "close": 30.21, "volume": 811493.0}, {"date": "2023-04-10", "close": 33.27, "volume": 1817716.0}, {"date": "2023-04-11", "close": 33.11, "volume": 935315.0}, {"date": "2023-04-12", "close": 32.36, "volume": 774842.0}, {"date": "2023-04-13", "close": 30.76, "volume": 683630.0}, {"date": "2023-04-14", "close": 29.4, "volume": 650529.0}, {"date": "2023-04-17", "close": 29.77, "volume": 668933.0}, {"date": "2023-04-18", "close": 29.6, "volume": 404527.0}, {"date": "2023-04-19", "close": 29.68, "volume": 390313.0}, {"date": "2023-04-20", "close": 29.45, "volume": 405972.0}, {"date": "2023-04-21", "close": 29.13, "volume": 402579.0}, {"date": "2023-04-24", "close": 28.09, "volume": 385981.0}, {"date": "2023-04-25", "close": 27.32, "volume": 334941.0}, {"date": "2023-04-26", "close": 26.74, "volume": 480536.0}, {"date": "2023-04-27", "close": 26.54, "volume": 345079.0}, {"date": "2023-04-28", "close": 26.45, "volume": 309567.0}, {"date": "2023-05-01", "close": 26.6, "volume": 348454.0}, {"date": "2023-05-02", "close": 26.5, "volume": 425417.0}, {"date": "2023-05-03", "close": 26.4, "volume": 252922.0}, {"date": "2023-05-04", "close": 25.68, "volume": 261597.0}, {"date": "2023-05-05", "close": 26.9, "volume": 274543.0}, {"date": "2023-05-08", "close": 26.69, "volume": 206908.0}, {"date": "2023-05-09", "close": 26.45, "volume": 211141.0}, {"date": "2023-05-10", "close": 26.5, "volume": 198502.0}, {"date": "2023-05-11", "close": 26.74, "volume": 233820.0}, {"date": "2023-05-12", "close": 26.54, "volume": 205682.0}, {"date": "2023-05-15", "close": 26.44, "volume": 344093.0}, {"date": "2023-05-16", "close": 26.38, "volume": 232247.0}, {"date": "2023-05-17", "close": 27.14, "volume": 228904.0}, {"date": "2023-05-18", "close": 27.51, "volume": 223042.0}, {"date": "2023-05-19", "close": 27.61, "volume": 172055.0}, {"date": "2023-05-22", "close": 27.81, "volume": 142190.0}, {"date": "2023-05-23", "close": 27.76, "volume": 237437.0}, {"date": "2023-05-24", "close": 27.56, "volume": 194358.0}, {"date": "2023-05-25", "close": 27.58, "volume": 157238.0}, {"date": "2023-05-26", "close": 27.73, "volume": 228239.0}, {"date": "2023-05-30", "close": 27.44, "volume": 174156.0}, {"date": "2023-05-31", "close": 27.17, "volume": 175666.0}, {"date": "2023-06-01", "close": 27.88, "volume": 271755.0}, {"date": "2023-06-02", "close": 29.65, "volume": 320875.0}, {"date": "2023-06-05", "close": 28.69, "volume": 255176.0}, {"date": "2023-06-06", "close": 29.46, "volume": 316406.0}, {"date": "2023-06-07", "close": 30.38, "volume": 249534.0}, {"date": "2023-06-08", "close": 30.71, "volume": 206783.0}, {"date": "2023-06-09", "close": 30.22, "volume": 163935.0}, {"date": "2023-06-12", "close": 30.22, "volume": 208725.0}, {"date": "2023-06-13", "close": 30.63, "volume": 204207.0}, {"date": "2023-06-14", "close": 30.74, "volume": 318030.0}, {"date": "2023-06-15", "close": 31.27, "volume": 274516.0}, {"date": "2023-06-16", "close": 31.78, "volume": 995506.0}, {"date": "2023-06-20", "close": 31.85, "volume": 252323.0}, {"date": "2023-06-21", "close": 32.15, "volume": 263010.0}, {"date": "2023-06-22", "close": 32.22, "volume": 205598.0}, {"date": "2023-06-23", "close": 31.41, "volume": 430151.0}, {"date": "2023-06-26", "close": 32.04, "volume": 254010.0}, {"date": "2023-06-27", "close": 32.28, "volume": 244009.0}, {"date": "2023-06-28", "close": 32.48, "volume": 182435.0}, {"date": "2023-06-29", "close": 42.82, "volume": 2123242.0}, {"date": "2023-06-30", "close": 43.1, "volume": 974880.0}, {"date": "2023-07-03", "close": 43.1, "volume": 396328.0}, {"date": "2023-07-05", "close": 42.64, "volume": 775188.0}, {"date": "2023-07-06", "close": 42.63, "volume": 444091.0}, {"date": "2023-07-07", "close": 42.58, "volume": 385724.0}, {"date": "2023-07-10", "close": 43.29, "volume": 399259.0}, {"date": "2023-07-11", "close": 43.18, "volume": 392582.0}, {"date": "2023-07-12", "close": 43.08, "volume": 420143.0}, {"date": "2023-07-13", "close": 44.15, "volume": 462796.0}, {"date": "2023-07-14", "close": 43.65, "volume": 332251.0}, {"date": "2023-07-17", "close": 43.53, "volume": 336385.0}, {"date": "2023-07-18", "close": 43.77, "volume": 222507.0}, {"date": "2023-07-19", "close": 44.96, "volume": 397572.0}, {"date": "2023-07-20", "close": 44.84, "volume": 255050.0}, {"date": "2023-07-21", "close": 44.45, "volume": 549617.0}, {"date": "2023-07-24", "close": 44.91, "volume": 292818.0}, {"date": "2023-07-25", "close": 44.36, "volume": 196491.0}, {"date": "2023-07-26", "close": 45.11, "volume": 210986.0}, {"date": "2023-07-27", "close": 44.73, "volume": 160015.0}, {"date": "2023-07-28", "close": 44.81, "volume": 175197.0}, {"date": "2023-07-31", "close": 46.19, "volume": 398049.0}, {"date": "2023-08-01", "close": 47.6, "volume": 441285.0}, {"date": "2023-08-02", "close": 47.36, "volume": 415858.0}, {"date": "2023-08-03", "close": 47.21, "volume": 267016.0}, {"date": "2023-08-04", "close": 46.68, "volume": 163350.0}, {"date": "2023-08-07", "close": 46.97, "volume": 184470.0}, {"date": "2023-08-08", "close": 46.89, "volume": 201455.0}, {"date": "2023-08-09", "close": 46.32, "volume": 172730.0}, {"date": "2023-08-10", "close": 45.15, "volume": 214181.0}, {"date": "2023-08-11", "close": 45.4, "volume": 225530.0}, {"date": "2023-08-14", "close": 45.06, "volume": 175060.0}, {"date": "2023-08-15", "close": 44.41, "volume": 154046.0}, {"date": "2023-08-16", "close": 43.9, "volume": 244007.0}, {"date": "2023-08-17", "close": 43.46, "volume": 220901.0}, {"date": "2023-08-18", "close": 43.19, "volume": 189622.0}, {"date": "2023-08-21", "close": 42.28, "volume": 212791.0}, {"date": "2023-08-22", "close": 42.04, "volume": 132323.0}, {"date": "2023-08-23", "close": 43.06, "volume": 100302.0}, {"date": "2023-08-24", "close": 42.26, "volume": 182208.0}, {"date": "2023-08-25", "close": 42.08, "volume": 144066.0}, {"date": "2023-08-28", "close": 41.9, "volume": 175643.0}, {"date": "2023-08-29", "close": 42.5, "volume": 277131.0}, {"date": "2023-08-30", "close": 42.73, "volume": 146476.0}, {"date": "2023-08-31", "close": 42.56, "volume": 177096.0}, {"date": "2023-09-01", "close": 43.62, "volume": 197414.0}, {"date": "2023-09-05", "close": 42.03, "volume": 441447.0}, {"date": "2023-09-06", "close": 41.64, "volume": 193330.0}, {"date": "2023-09-07", "close": 38.52, "volume": 559215.0}, {"date": "2023-09-08", "close": 39.03, "volume": 271005.0}, {"date": "2023-09-11", "close": 39.3, "volume": 233632.0}, {"date": "2023-09-12", "close": 39.34, "volume": 231685.0}, {"date": "2023-09-13", "close": 38.8, "volume": 201022.0}, {"date": "2023-09-14", "close": 39.85, "volume": 365990.0}, {"date": "2023-09-15", "close": 39.2, "volume": 1136467.0}, {"date": "2023-09-18", "close": 39.13, "volume": 153714.0}, {"date": "2023-09-19", "close": 39.58, "volume": 164376.0}, {"date": "2023-09-20", "close": 39.31, "volume": 135831.0}, {"date": "2023-09-21", "close": 41.22, "volume": 199439.0}, {"date": "2023-09-22", "close": 40.81, "volume": 126334.0}, {"date": "2023-09-25", "close": 40.59, "volume": 157752.0}, {"date": "2023-09-26", "close": 39.99, "volume": 285615.0}, {"date": "2023-09-27", "close": 40.58, "volume": 164657.0}, {"date": "2023-09-28", "close": 41.2, "volume": 242357.0}, {"date": "2023-09-29", "close": 40.0, "volume": 280923.0}, {"date": "2023-10-02", "close": 39.85, "volume": 204449.0}, {"date": "2023-10-03", "close": 39.5, "volume": 179801.0}, {"date": "2023-10-04", "close": 38.4, "volume": 186739.0}, {"date": "2023-10-05", "close": 38.63, "volume": 361451.0}, {"date": "2023-10-06", "close": 39.42, "volume": 311226.0}, {"date": "2023-10-09", "close": 39.92, "volume": 241358.0}, {"date": "2023-10-10", "close": 40.53, "volume": 134955.0}, {"date": "2023-10-11", "close": 41.0, "volume": 154853.0}, {"date": "2023-10-12", "close": 40.81, "volume": 243429.0}, {"date": "2023-10-13", "close": 40.39, "volume": 107370.0}, {"date": "2023-10-16", "close": 41.93, "volume": 253809.0}, {"date": "2023-10-17", "close": 42.89, "volume": 403034.0}, {"date": "2023-10-18", "close": 41.23, "volume": 151702.0}, {"date": "2023-10-19", "close": 40.63, "volume": 223105.0}, {"date": "2023-10-20", "close": 40.97, "volume": 288333.0}, {"date": "2023-10-23", "close": 41.04, "volume": 387010.0}, {"date": "2023-10-24", "close": 40.86, "volume": 389335.0}, {"date": "2023-10-25", "close": 33.56, "volume": 1679134.0}, {"date": "2023-10-26", "close": 32.59, "volume": 815323.0}, {"date": "2023-10-27", "close": 33.03, "volume": 478248.0}, {"date": "2023-10-30", "close": 33.95, "volume": 608912.0}, {"date": "2023-10-31", "close": 34.59, "volume": 319410.0}, {"date": "2023-11-01", "close": 35.27, "volume": 371436.0}, {"date": "2023-11-02", "close": 36.74, "volume": 393280.0}, {"date": "2023-11-03", "close": 37.47, "volume": 339687.0}, {"date": "2023-11-06", "close": 37.09, "volume": 263528.0}, {"date": "2023-11-07", "close": 35.87, "volume": 262353.0}, {"date": "2023-11-08", "close": 35.71, "volume": 142606.0}, {"date": "2023-11-09", "close": 35.78, "volume": 209007.0}, {"date": "2023-11-10", "close": 36.34, "volume": 388558.0}, {"date": "2023-11-13", "close": 35.81, "volume": 231644.0}, {"date": "2023-11-14", "close": 37.12, "volume": 269040.0}, {"date": "2023-11-15", "close": 37.42, "volume": 174307.0}, {"date": "2023-11-16", "close": 36.66, "volume": 197660.0}, {"date": "2023-11-17", "close": 37.86, "volume": 258063.0}, {"date": "2023-11-20", "close": 38.32, "volume": 210831.0}, {"date": "2023-11-21", "close": 37.27, "volume": 159469.0}, {"date": "2023-11-22", "close": 37.5, "volume": 84474.0}, {"date": "2023-11-24", "close": 37.46, "volume": 51446.0}, {"date": "2023-11-27", "close": 37.49, "volume": 123996.0}, {"date": "2023-11-28", "close": 36.36, "volume": 142762.0}, {"date": "2023-11-29", "close": 37.24, "volume": 162645.0}, {"date": "2023-11-30", "close": 37.71, "volume": 194774.0}, {"date": "2023-12-01", "close": 39.1, "volume": 217870.0}, {"date": "2023-12-04", "close": 39.17, "volume": 200231.0}, {"date": "2023-12-05", "close": 38.61, "volume": 153932.0}, {"date": "2023-12-06", "close": 38.28, "volume": 198477.0}, {"date": "2023-12-07", "close": 39.53, "volume": 173042.0}, {"date": "2023-12-08", "close": 39.34, "volume": 107177.0}, {"date": "2023-12-11", "close": 39.25, "volume": 173902.0}, {"date": "2023-12-12", "close": 40.21, "volume": 230452.0}, {"date": "2023-12-13", "close": 41.03, "volume": 334783.0}, {"date": "2023-12-14", "close": 43.09, "volume": 301214.0}, {"date": "2023-12-15", "close": 43.09, "volume": 850487.0}, {"date": "2023-12-18", "close": 42.25, "volume": 190602.0}, {"date": "2023-12-19", "close": 43.24, "volume": 262516.0}, {"date": "2023-12-20", "close": 42.72, "volume": 267440.0}, {"date": "2023-12-21", "close": 43.3, "volume": 273800.0}, {"date": "2023-12-22", "close": 43.46, "volume": 126517.0}, {"date": "2023-12-26", "close": 44.4, "volume": 116274.0}, {"date": "2023-12-27", "close": 44.45, "volume": 96078.0}, {"date": "2023-12-28", "close": 44.76, "volume": 125299.0}, {"date": "2023-12-29", "close": 44.18, "volume": 158020.0}, {"date": "2024-01-02", "close": 44.56, "volume": 238690.0}, {"date": "2024-01-03", "close": 44.45, "volume": 363642.0}, {"date": "2024-01-04", "close": 44.34, "volume": 366938.0}, {"date": "2024-01-05", "close": 46.58, "volume": 1103049.0}, {"date": "2024-01-08", "close": 48.51, "volume": 493311.0}, {"date": "2024-01-09", "close": 46.78, "volume": 510970.0}, {"date": "2024-01-10", "close": 47.28, "volume": 423260.0}, {"date": "2024-01-11", "close": 46.31, "volume": 332670.0}, {"date": "2024-01-12", "close": 46.6, "volume": 245127.0}, {"date": "2024-01-16", "close": 45.58, "volume": 151625.0}, {"date": "2024-01-17", "close": 43.94, "volume": 538211.0}, {"date": "2024-01-18", "close": 43.89, "volume": 191413.0}, {"date": "2024-01-19", "close": 44.41, "volume": 472457.0}, {"date": "2024-01-22", "close": 45.84, "volume": 379542.0}, {"date": "2024-01-23", "close": 45.76, "volume": 315358.0}, {"date": "2024-01-24", "close": 45.71, "volume": 269177.0}, {"date": "2024-01-25", "close": 46.36, "volume": 185174.0}, {"date": "2024-01-26", "close": 46.16, "volume": 220661.0}, {"date": "2024-01-29", "close": 45.86, "volume": 204475.0}, {"date": "2024-01-30", "close": 46.83, "volume": 253592.0}, {"date": "2024-01-31", "close": 45.46, "volume": 438630.0}, {"date": "2024-02-01", "close": 46.04, "volume": 162305.0}, {"date": "2024-02-02", "close": 46.89, "volume": 200246.0}, {"date": "2024-02-05", "close": 46.33, "volume": 188657.0}, {"date": "2024-02-06", "close": 46.67, "volume": 175474.0}, {"date": "2024-02-07", "close": 47.09, "volume": 299871.0}, {"date": "2024-02-08", "close": 47.93, "volume": 261430.0}, {"date": "2024-02-09", "close": 48.05, "volume": 433697.0}, {"date": "2024-02-12", "close": 48.31, "volume": 224940.0}, {"date": "2024-02-13", "close": 47.48, "volume": 318178.0}, {"date": "2024-02-14", "close": 48.32, "volume": 386747.0}, {"date": "2024-02-15", "close": 49.07, "volume": 411345.0}, {"date": "2024-02-16", "close": 48.62, "volume": 257656.0}, {"date": "2024-02-20", "close": 48.12, "volume": 302501.0}, {"date": "2024-02-21", "close": 48.56, "volume": 190134.0}, {"date": "2024-02-22", "close": 49.58, "volume": 394443.0}, {"date": "2024-02-23", "close": 49.66, "volume": 344415.0}, {"date": "2024-02-26", "close": 50.08, "volume": 511568.0}, {"date": "2024-02-27", "close": 50.03, "volume": 204841.0}, {"date": "2024-02-28", "close": 49.67, "volume": 235327.0}, {"date": "2024-02-29", "close": 51.75, "volume": 364063.0}, {"date": "2024-03-01", "close": 52.56, "volume": 371744.0}, {"date": "2024-03-04", "close": 51.41, "volume": 381539.0}, {"date": "2024-03-05", "close": 50.27, "volume": 348738.0}, {"date": "2024-03-06", "close": 50.95, "volume": 220861.0}, {"date": "2024-03-07", "close": 51.6, "volume": 212496.0}, {"date": "2024-03-08", "close": 51.21, "volume": 183628.0}, {"date": "2024-03-11", "close": 50.45, "volume": 275892.0}, {"date": "2024-03-12", "close": 49.8, "volume": 259812.0}, {"date": "2024-03-13", "close": 49.38, "volume": 274612.0}, {"date": "2024-03-14", "close": 48.07, "volume": 274940.0}, {"date": "2024-03-15", "close": 48.46, "volume": 689475.0}, {"date": "2024-03-18", "close": 47.72, "volume": 234532.0}, {"date": "2024-03-19", "close": 48.78, "volume": 332941.0}, {"date": "2024-03-20", "close": 49.24, "volume": 212658.0}, {"date": "2024-03-21", "close": 50.16, "volume": 241753.0}, {"date": "2024-03-22", "close": 49.4, "volume": 328277.0}, {"date": "2024-03-25", "close": 50.05, "volume": 125893.0}, {"date": "2024-03-26", "close": 51.04, "volume": 278266.0}, {"date": "2024-03-27", "close": 51.94, "volume": 196871.0}, {"date": "2024-03-28", "close": 52.1, "volume": 284379.0}, {"date": "2024-04-01", "close": 51.22, "volume": 208883.0}, {"date": "2024-04-02", "close": 51.39, "volume": 353661.0}, {"date": "2024-04-03", "close": 54.48, "volume": 784491.0}, {"date": "2024-04-04", "close": 52.4, "volume": 778761.0}, {"date": "2024-04-05", "close": 53.16, "volume": 946626.0}, {"date": "2024-04-08", "close": 54.04, "volume": 446140.0}, {"date": "2024-04-09", "close": 53.99, "volume": 418881.0}, {"date": "2024-04-10", "close": 53.41, "volume": 363157.0}, {"date": "2024-04-11", "close": 53.2, "volume": 391592.0}, {"date": "2024-04-12", "close": 52.21, "volume": 357291.0}, {"date": "2024-04-15", "close": 51.36, "volume": 244303.0}, {"date": "2024-04-16", "close": 51.32, "volume": 212120.0}, {"date": "2024-04-17", "close": 50.65, "volume": 174798.0}, {"date": "2024-04-18", "close": 51.26, "volume": 248773.0}, {"date": "2024-04-19", "close": 51.87, "volume": 288733.0}, {"date": "2024-04-22", "close": 51.53, "volume": 258941.0}, {"date": "2024-04-23", "close": 53.49, "volume": 243002.0}, {"date": "2024-04-24", "close": 53.49, "volume": 281871.0}, {"date": "2024-04-25", "close": 53.26, "volume": 245076.0}, {"date": "2024-04-26", "close": 52.54, "volume": 203330.0}, {"date": "2024-04-29", "close": 51.03, "volume": 411299.0}, {"date": "2024-04-30", "close": 49.39, "volume": 373020.0}, {"date": "2024-05-01", "close": 49.55, "volume": 452952.0}, {"date": "2024-05-02", "close": 51.17, "volume": 336469.0}, {"date": "2024-05-03", "close": 52.23, "volume": 252429.0}, {"date": "2024-05-06", "close": 52.1, "volume": 186273.0}, {"date": "2024-05-07", "close": 51.65, "volume": 260837.0}, {"date": "2024-05-08", "close": 52.82, "volume": 315797.0}, {"date": "2024-05-09", "close": 53.32, "volume": 184311.0}, {"date": "2024-05-10", "close": 53.22, "volume": 292217.0}, {"date": "2024-05-13", "close": 53.22, "volume": 149713.0}, {"date": "2024-05-14", "close": 53.95, "volume": 226280.0}, {"date": "2024-05-15", "close": 53.58, "volume": 198503.0}, {"date": "2024-05-16", "close": 52.84, "volume": 293006.0}, {"date": "2024-05-17", "close": 51.42, "volume": 343683.0}, {"date": "2024-05-20", "close": 51.02, "volume": 352644.0}, {"date": "2024-05-21", "close": 51.5, "volume": 350918.0}, {"date": "2024-05-22", "close": 50.38, "volume": 252821.0}, {"date": "2024-05-23", "close": 50.14, "volume": 313747.0}, {"date": "2024-05-24", "close": 51.52, "volume": 336920.0}, {"date": "2024-05-28", "close": 52.63, "volume": 376706.0}, {"date": "2024-05-29", "close": 52.78, "volume": 254001.0}, {"date": "2024-05-30", "close": 54.62, "volume": 615274.0}, {"date": "2024-05-31", "close": 55.25, "volume": 617727.0}, {"date": "2024-06-03", "close": 54.46, "volume": 292977.0}, {"date": "2024-06-04", "close": 53.53, "volume": 249092.0}, {"date": "2024-06-05", "close": 53.11, "volume": 205562.0}, {"date": "2024-06-06", "close": 51.42, "volume": 222999.0}, {"date": "2024-06-07", "close": 50.94, "volume": 235670.0}, {"date": "2024-06-10", "close": 50.89, "volume": 172693.0}, {"date": "2024-06-11", "close": 50.79, "volume": 235667.0}, {"date": "2024-06-12", "close": 51.03, "volume": 349413.0}, {"date": "2024-06-13", "close": 50.08, "volume": 756311.0}, {"date": "2024-06-14", "close": 48.64, "volume": 493486.0}, {"date": "2024-06-17", "close": 50.22, "volume": 291054.0}, {"date": "2024-06-18", "close": 51.32, "volume": 301512.0}, {"date": "2024-06-20", "close": 50.6, "volume": 208596.0}, {"date": "2024-06-21", "close": 50.29, "volume": 683082.0}, {"date": "2024-06-24", "close": 50.2, "volume": 219087.0}, {"date": "2024-06-25", "close": 49.36, "volume": 258911.0}, {"date": "2024-06-26", "close": 49.02, "volume": 146872.0}, {"date": "2024-06-27", "close": 49.8, "volume": 206358.0}, {"date": "2024-06-28", "close": 49.55, "volume": 438091.0}, {"date": "2024-07-01", "close": 49.1, "volume": 199659.0}, {"date": "2024-07-02", "close": 49.02, "volume": 237379.0}, {"date": "2024-07-03", "close": 50.22, "volume": 218642.0}, {"date": "2024-07-05", "close": 48.56, "volume": 432211.0}, {"date": "2024-07-08", "close": 44.14, "volume": 2051377.0}, {"date": "2024-07-09", "close": 45.57, "volume": 777611.0}, {"date": "2024-07-10", "close": 43.5, "volume": 796583.0}, {"date": "2024-07-11", "close": 45.12, "volume": 661872.0}, {"date": "2024-07-12", "close": 45.45, "volume": 397161.0}, {"date": "2024-07-15", "close": 46.72, "volume": 569356.0}, {"date": "2024-07-16", "close": 48.8, "volume": 629797.0}, {"date": "2024-07-17", "close": 48.96, "volume": 324181.0}, {"date": "2024-07-18", "close": 48.53, "volume": 261653.0}, {"date": "2024-07-19", "close": 47.3, "volume": 499331.0}, {"date": "2024-07-22", "close": 48.72, "volume": 382667.0}, {"date": "2024-07-23", "close": 49.27, "volume": 350197.0}, {"date": "2024-07-24", "close": 48.3, "volume": 437028.0}, {"date": "2024-07-25", "close": 49.03, "volume": 316661.0}, {"date": "2024-07-26", "close": 50.26, "volume": 237740.0}, {"date": "2024-07-29", "close": 50.41, "volume": 162130.0}, {"date": "2024-07-30", "close": 50.81, "volume": 225931.0}, {"date": "2024-07-31", "close": 51.01, "volume": 266707.0}, {"date": "2024-08-01", "close": 50.02, "volume": 402131.0}, {"date": "2024-08-02", "close": 45.91, "volume": 550613.0}, {"date": "2024-08-05", "close": 44.89, "volume": 355256.0}, {"date": "2024-08-06", "close": 45.48, "volume": 263973.0}, {"date": "2024-08-07", "close": 44.59, "volume": 177136.0}, {"date": "2024-08-08", "close": 45.54, "volume": 204464.0}, {"date": "2024-08-09", "close": 44.97, "volume": 226694.0}, {"date": "2024-08-12", "close": 44.78, "volume": 177753.0}, {"date": "2024-08-13", "close": 45.56, "volume": 390984.0}, {"date": "2024-08-14", "close": 45.3, "volume": 298132.0}, {"date": "2024-08-15", "close": 46.26, "volume": 280847.0}, {"date": "2024-08-16", "close": 46.29, "volume": 246159.0}, {"date": "2024-08-19", "close": 47.13, "volume": 280321.0}, {"date": "2024-08-20", "close": 46.43, "volume": 146050.0}, {"date": "2024-08-21", "close": 46.44, "volume": 148037.0}, {"date": "2024-08-22", "close": 46.32, "volume": 138815.0}, {"date": "2024-08-23", "close": 47.8, "volume": 156130.0}, {"date": "2024-08-26", "close": 47.42, "volume": 167413.0}, {"date": "2024-08-27", "close": 47.57, "volume": 307210.0}, {"date": "2024-08-28", "close": 47.51, "volume": 202153.0}, {"date": "2024-08-29", "close": 48.08, "volume": 126143.0}, {"date": "2024-08-30", "close": 48.45, "volume": 114756.0}, {"date": "2024-09-03", "close": 47.33, "volume": 275470.0}, {"date": "2024-09-04", "close": 47.28, "volume": 270518.0}, {"date": "2024-09-05", "close": 47.22, "volume": 229191.0}, {"date": "2024-09-06", "close": 45.91, "volume": 202820.0}, {"date": "2024-09-09", "close": 45.45, "volume": 207498.0}, {"date": "2024-09-10", "close": 45.46, "volume": 215313.0}, {"date": "2024-09-11", "close": 45.55, "volume": 218521.0}, {"date": "2024-09-12", "close": 46.49, "volume": 244598.0}, {"date": "2024-09-13", "close": 48.07, "volume": 221859.0}, {"date": "2024-09-16", "close": 48.39, "volume": 199329.0}, {"date": "2024-09-17", "close": 49.25, "volume": 233462.0}, {"date": "2024-09-18", "close": 50.09, "volume": 330017.0}, {"date": "2024-09-19", "close": 51.36, "volume": 316212.0}, {"date": "2024-09-20", "close": 51.22, "volume": 740378.0}, {"date": "2024-09-23", "close": 50.74, "volume": 193415.0}, {"date": "2024-09-24", "close": 50.88, "volume": 163340.0}, {"date": "2024-09-25", "close": 50.0, "volume": 250408.0}, {"date": "2024-09-26", "close": 49.64, "volume": 283006.0}, {"date": "2024-09-27", "close": 50.04, "volume": 230339.0}, {"date": "2024-09-30", "close": 50.89, "volume": 188934.0}, {"date": "2024-10-01", "close": 49.6, "volume": 181523.0}, {"date": "2024-10-02", "close": 49.01, "volume": 296188.0}, {"date": "2024-10-03", "close": 48.74, "volume": 162768.0}, {"date": "2024-10-04", "close": 49.94, "volume": 122868.0}, {"date": "2024-10-07", "close": 49.43, "volume": 243234.0}, {"date": "2024-10-08", "close": 49.39, "volume": 165978.0}, {"date": "2024-10-09", "close": 49.72, "volume": 140881.0}, {"date": "2024-10-10", "close": 50.26, "volume": 243903.0}, {"date": "2024-10-11", "close": 52.0, "volume": 253442.0}, {"date": "2024-10-14", "close": 52.52, "volume": 177826.0}, {"date": "2024-10-15", "close": 51.77, "volume": 174310.0}, {"date": "2024-10-16", "close": 52.18, "volume": 179043.0}, {"date": "2024-10-17", "close": 52.64, "volume": 195655.0}, {"date": "2024-10-18", "close": 52.09, "volume": 621993.0}, {"date": "2024-10-21", "close": 51.7, "volume": 252268.0}, {"date": "2024-10-22", "close": 52.22, "volume": 163326.0}, {"date": "2024-10-23", "close": 51.45, "volume": 186546.0}, {"date": "2024-10-24", "close": 60.03, "volume": 1262455.0}, {"date": "2024-10-25", "close": 61.15, "volume": 710793.0}, {"date": "2024-10-28", "close": 62.18, "volume": 784071.0}, {"date": "2024-10-29", "close": 61.27, "volume": 424123.0}, {"date": "2024-10-30", "close": 60.68, "volume": 409587.0}, {"date": "2024-10-31", "close": 59.27, "volume": 345936.0}, {"date": "2024-11-01", "close": 58.94, "volume": 299987.0}, {"date": "2024-11-04", "close": 59.17, "volume": 256625.0}, {"date": "2024-11-05", "close": 62.09, "volume": 441538.0}, {"date": "2024-11-06", "close": 65.21, "volume": 583412.0}, {"date": "2024-11-07", "close": 64.64, "volume": 239721.0}, {"date": "2024-11-08", "close": 64.67, "volume": 211652.0}, {"date": "2024-11-11", "close": 65.46, "volume": 370673.0}, {"date": "2024-11-12", "close": 65.95, "volume": 310531.0}, {"date": "2024-11-13", "close": 65.96, "volume": 286792.0}, {"date": "2024-11-14", "close": 66.13, "volume": 224770.0}, {"date": "2024-11-15", "close": 65.13, "volume": 217139.0}, {"date": "2024-11-18", "close": 65.22, "volume": 154976.0}, {"date": "2024-11-19", "close": 64.63, "volume": 265637.0}, {"date": "2024-11-20", "close": 64.34, "volume": 130914.0}, {"date": "2024-11-21", "close": 65.95, "volume": 320211.0}, {"date": "2024-11-22", "close": 66.65, "volume": 189108.0}, {"date": "2024-11-25", "close": 67.61, "volume": 272869.0}, {"date": "2024-11-26", "close": 68.16, "volume": 345430.0}, {"date": "2024-11-27", "close": 68.1, "volume": 142793.0}, {"date": "2024-11-29", "close": 68.0, "volume": 110589.0}, {"date": "2024-12-02", "close": 68.41, "volume": 229600.0}, {"date": "2024-12-03", "close": 68.22, "volume": 147061.0}, {"date": "2024-12-04", "close": 68.25, "volume": 200047.0}, {"date": "2024-12-05", "close": 67.21, "volume": 259263.0}, {"date": "2024-12-06", "close": 67.49, "volume": 113403.0}, {"date": "2024-12-09", "close": 66.87, "volume": 234757.0}, {"date": "2024-12-10", "close": 67.74, "volume": 324726.0}, {"date": "2024-12-11", "close": 67.76, "volume": 271077.0}, {"date": "2024-12-12", "close": 66.98, "volume": 258276.0}, {"date": "2024-12-13", "close": 67.59, "volume": 238668.0}, {"date": "2024-12-16", "close": 67.34, "volume": 210790.0}, {"date": "2024-12-17", "close": 65.71, "volume": 391067.0}, {"date": "2024-12-18", "close": 63.22, "volume": 414852.0}, {"date": "2024-12-19", "close": 62.14, "volume": 336450.0}, {"date": "2024-12-20", "close": 62.35, "volume": 1311861.0}, {"date": "2024-12-23", "close": 61.93, "volume": 166058.0}, {"date": "2024-12-24", "close": 62.78, "volume": 88739.0}, {"date": "2024-12-26", "close": 63.2, "volume": 187482.0}, {"date": "2024-12-27", "close": 62.03, "volume": 169803.0}, {"date": "2024-12-30", "close": 61.29, "volume": 183686.0}, {"date": "2024-12-31", "close": 60.99, "volume": 201359.0}, {"date": "2025-01-02", "close": 61.15, "volume": 306032.0}, {"date": "2025-01-03", "close": 61.94, "volume": 164151.0}, {"date": "2025-01-06", "close": 61.77, "volume": 598825.0}, {"date": "2025-01-07", "close": 60.19, "volume": 409998.0}, {"date": "2025-01-08", "close": 60.44, "volume": 468121.0}, {"date": "2025-01-10", "close": 62.74, "volume": 633623.0}, {"date": "2025-01-13", "close": 64.2, "volume": 466998.0}, {"date": "2025-01-14", "close": 66.01, "volume": 407465.0}, {"date": "2025-01-15", "close": 66.93, "volume": 344877.0}, {"date": "2025-01-16", "close": 66.54, "volume": 399008.0}, {"date": "2025-01-17", "close": 66.85, "volume": 663412.0}, {"date": "2025-01-21", "close": 67.67, "volume": 339386.0}, {"date": "2025-01-22", "close": 67.67, "volume": 843751.0}, {"date": "2025-01-23", "close": 70.38, "volume": 704522.0}, {"date": "2025-01-24", "close": 70.7, "volume": 362868.0}, {"date": "2025-01-27", "close": 68.81, "volume": 299490.0}, {"date": "2025-01-28", "close": 67.02, "volume": 341767.0}, {"date": "2025-01-29", "close": 66.46, "volume": 397441.0}, {"date": "2025-01-30", "close": 67.13, "volume": 397532.0}, {"date": "2025-01-31", "close": 66.26, "volume": 431646.0}, {"date": "2025-02-03", "close": 62.92, "volume": 461745.0}, {"date": "2025-02-04", "close": 64.54, "volume": 280211.0}, {"date": "2025-02-05", "close": 65.6, "volume": 215890.0}, {"date": "2025-02-06", "close": 65.24, "volume": 217044.0}, {"date": "2025-02-07", "close": 64.82, "volume": 238610.0}, {"date": "2025-02-10", "close": 64.46, "volume": 314705.0}, {"date": "2025-02-11", "close": 63.82, "volume": 250660.0}, {"date": "2025-02-12", "close": 61.86, "volume": 548361.0}, {"date": "2025-02-13", "close": 60.98, "volume": 429062.0}, {"date": "2025-02-14", "close": 58.93, "volume": 554068.0}, {"date": "2025-02-18", "close": 57.98, "volume": 598817.0}, {"date": "2025-02-19", "close": 57.81, "volume": 882801.0}, {"date": "2025-02-20", "close": 55.3, "volume": 640926.0}, {"date": "2025-02-21", "close": 54.55, "volume": 440914.0}, {"date": "2025-02-24", "close": 54.69, "volume": 460616.0}, {"date": "2025-02-25", "close": 55.58, "volume": 831913.0}, {"date": "2025-02-26", "close": 56.09, "volume": 399277.0}, {"date": "2025-02-27", "close": 55.08, "volume": 471556.0}, {"date": "2025-02-28", "close": 56.2, "volume": 350721.0}, {"date": "2025-03-03", "close": 54.16, "volume": 271361.0}, {"date": "2025-03-04", "close": 53.66, "volume": 521678.0}, {"date": "2025-03-05", "close": 55.32, "volume": 325419.0}, {"date": "2025-03-06", "close": 55.32, "volume": 295105.0}, {"date": "2025-03-07", "close": 55.6, "volume": 372687.0}, {"date": "2025-03-10", "close": 54.0, "volume": 355396.0}, {"date": "2025-03-11", "close": 54.87, "volume": 326198.0}, {"date": "2025-03-12", "close": 54.81, "volume": 235134.0}, {"date": "2025-03-13", "close": 54.34, "volume": 172429.0}, {"date": "2025-03-14", "close": 54.9, "volume": 264457.0}, {"date": "2025-03-17", "close": 55.5, "volume": 414970.0}, {"date": "2025-03-18", "close": 53.85, "volume": 430324.0}, {"date": "2025-03-19", "close": 54.94, "volume": 350214.0}, {"date": "2025-03-20", "close": 54.84, "volume": 319181.0}, {"date": "2025-03-21", "close": 53.84, "volume": 660334.0}, {"date": "2025-03-24", "close": 54.35, "volume": 586629.0}, {"date": "2025-03-25", "close": 53.77, "volume": 571640.0}, {"date": "2025-03-26", "close": 53.32, "volume": 383723.0}, {"date": "2025-03-27", "close": 53.0, "volume": 372764.0}, {"date": "2025-03-28", "close": 51.92, "volume": 448415.0}, {"date": "2025-03-31", "close": 51.22, "volume": 999679.0}, {"date": "2025-04-01", "close": 51.03, "volume": 598334.0}, {"date": "2025-04-02", "close": 51.99, "volume": 708383.0}, {"date": "2025-04-03", "close": 47.1, "volume": 1317747.0}, {"date": "2025-04-04", "close": 45.61, "volume": 1655110.0}, {"date": "2025-04-07", "close": 44.74, "volume": 1320229.0}, {"date": "2025-04-08", "close": 39.63, "volume": 1571492.0}, {"date": "2025-04-09", "close": 43.33, "volume": 1566907.0}, {"date": "2025-04-10", "close": 40.57, "volume": 680239.0}, {"date": "2025-04-11", "close": 40.75, "volume": 607022.0}, {"date": "2025-04-14", "close": 40.86, "volume": 414579.0}, {"date": "2025-04-15", "close": 40.97, "volume": 521054.0}, {"date": "2025-04-16", "close": 42.41, "volume": 799261.0}, {"date": "2025-04-17", "close": 42.86, "volume": 1100528.0}, {"date": "2025-04-21", "close": 41.77, "volume": 544898.0}, {"date": "2025-04-22", "close": 42.6, "volume": 734960.0}, {"date": "2025-04-23", "close": 42.06, "volume": 714541.0}, {"date": "2025-04-24", "close": 42.86, "volume": 400864.0}, {"date": "2025-04-25", "close": 42.41, "volume": 289548.0}, {"date": "2025-04-28", "close": 42.35, "volume": 261683.0}, {"date": "2025-04-29", "close": 42.56, "volume": 685673.0}, {"date": "2025-04-30", "close": 42.42, "volume": 406553.0}, {"date": "2025-05-01", "close": 42.86, "volume": 336533.0}, {"date": "2025-05-02", "close": 43.91, "volume": 278782.0}, {"date": "2025-05-05", "close": 43.78, "volume": 277360.0}, {"date": "2025-05-06", "close": 43.55, "volume": 236209.0}, {"date": "2025-05-07", "close": 42.87, "volume": 277935.0}, {"date": "2025-05-08", "close": 44.71, "volume": 328352.0}, {"date": "2025-05-09", "close": 44.36, "volume": 296489.0}, {"date": "2025-05-12", "close": 47.19, "volume": 564674.0}, {"date": "2025-05-13", "close": 47.55, "volume": 272699.0}, {"date": "2025-05-14", "close": 46.97, "volume": 278901.0}, {"date": "2025-05-15", "close": 47.28, "volume": 251939.0}, {"date": "2025-05-16", "close": 47.45, "volume": 217029.0}, {"date": "2025-05-19", "close": 46.98, "volume": 133700.0}, {"date": "2025-05-20", "close": 46.41, "volume": 149438.0}, {"date": "2025-05-21", "close": 44.84, "volume": 187640.0}, {"date": "2025-05-22", "close": 44.88, "volume": 219023.0}, {"date": "2025-05-23", "close": 44.34, "volume": 167002.0}, {"date": "2025-05-27", "close": 45.53, "volume": 155814.0}, {"date": "2025-05-28", "close": 45.18, "volume": 218069.0}, {"date": "2025-05-29", "close": 45.18, "volume": 207513.0}, {"date": "2025-05-30", "close": 45.07, "volume": 219667.0}, {"date": "2025-06-02", "close": 44.66, "volume": 192051.0}, {"date": "2025-06-03", "close": 45.55, "volume": 181224.0}, {"date": "2025-06-04", "close": 45.04, "volume": 186698.0}, {"date": "2025-06-05", "close": 45.26, "volume": 222900.0}, {"date": "2025-06-06", "close": 45.83, "volume": 175932.0}, {"date": "2025-06-09", "close": 46.33, "volume": 202253.0}, {"date": "2025-06-10", "close": 46.38, "volume": 352201.0}, {"date": "2025-06-11", "close": 46.32, "volume": 179986.0}, {"date": "2025-06-12", "close": 46.22, "volume": 183248.0}, {"date": "2025-06-13", "close": 45.3, "volume": 138402.0}, {"date": "2025-06-16", "close": 45.68, "volume": 154641.0}, {"date": "2025-06-17", "close": 45.13, "volume": 181970.0}, {"date": "2025-06-18", "close": 45.44, "volume": 214792.0}, {"date": "2025-06-20", "close": 45.68, "volume": 564141.0}, {"date": "2025-06-23", "close": 45.81, "volume": 308035.0}, {"date": "2025-06-24", "close": 45.91, "volume": 499261.0}, {"date": "2025-06-25", "close": 45.26, "volume": 403241.0}, {"date": "2025-06-26", "close": 46.25, "volume": 288135.0}, {"date": "2025-06-27", "close": 46.42, "volume": 379733.0}, {"date": "2025-06-30", "close": 46.05, "volume": 564644.0}, {"date": "2025-07-01", "close": 47.0, "volume": 1177266.0}, {"date": "2025-07-02", "close": 56.91, "volume": 2442891.0}, {"date": "2025-07-03", "close": 56.3, "volume": 589203.0}, {"date": "2025-07-07", "close": 56.07, "volume": 653813.0}, {"date": "2025-07-08", "close": 55.93, "volume": 534243.0}, {"date": "2025-07-09", "close": 55.28, "volume": 570580.0}, {"date": "2025-07-10", "close": 55.46, "volume": 431538.0}, {"date": "2025-07-11", "close": 53.71, "volume": 559239.0}, {"date": "2025-07-14", "close": 52.75, "volume": 530916.0}, {"date": "2025-07-15", "close": 50.87, "volume": 438638.0}, {"date": "2025-07-16", "close": 49.58, "volume": 834492.0}, {"date": "2025-07-17", "close": 50.05, "volume": 1198384.0}, {"date": "2025-07-18", "close": 48.64, "volume": 1492002.0}, {"date": "2025-07-21", "close": 48.0, "volume": 335832.0}, {"date": "2025-07-22", "close": 48.71, "volume": 410302.0}, {"date": "2025-07-23", "close": 49.05, "volume": 571425.0}, {"date": "2025-07-24", "close": 47.41, "volume": 369030.0}, {"date": "2025-07-25", "close": 47.01, "volume": 443939.0}, {"date": "2025-07-28", "close": 46.8, "volume": 690227.0}, {"date": "2025-07-29", "close": 46.69, "volume": 440607.0}, {"date": "2025-07-30", "close": 45.78, "volume": 414026.0}, {"date": "2025-07-31", "close": 45.5, "volume": 498235.0}, {"date": "2025-08-01", "close": 43.97, "volume": 348230.0}, {"date": "2025-08-04", "close": 44.26, "volume": 318678.0}, {"date": "2025-08-05", "close": 45.11, "volume": 510687.0}, {"date": "2025-08-06", "close": 45.19, "volume": 325903.0}, {"date": "2025-08-07", "close": 44.56, "volume": 212055.0}, {"date": "2025-08-08", "close": 44.96, "volume": 252761.0}, {"date": "2025-08-11", "close": 45.06, "volume": 299422.0}, {"date": "2025-08-12", "close": 46.78, "volume": 279413.0}, {"date": "2025-08-13", "close": 47.63, "volume": 267083.0}, {"date": "2025-08-14", "close": 46.48, "volume": 256077.0}, {"date": "2025-08-15", "close": 45.74, "volume": 206642.0}, {"date": "2025-08-18", "close": 45.93, "volume": 239289.0}, {"date": "2025-08-19", "close": 46.5, "volume": 195693.0}, {"date": "2025-08-20", "close": 46.33, "volume": 317140.0}, {"date": "2025-08-21", "close": 45.81, "volume": 290710.0}, {"date": "2025-08-22", "close": 47.49, "volume": 360234.0}, {"date": "2025-08-25", "close": 46.21, "volume": 218717.0}, {"date": "2025-08-26", "close": 46.77, "volume": 304166.0}, {"date": "2025-08-27", "close": 47.17, "volume": 198849.0}, {"date": "2025-08-28", "close": 47.02, "volume": 234278.0}, {"date": "2025-08-29", "close": 46.63, "volume": 231206.0}, {"date": "2025-09-02", "close": 46.44, "volume": 481574.0}, {"date": "2025-09-03", "close": 45.82, "volume": 288350.0}, {"date": "2025-09-04", "close": 47.02, "volume": 228339.0}, {"date": "2025-09-05", "close": 47.16, "volume": 253600.0}, {"date": "2025-09-08", "close": 46.46, "volume": 240829.0}, {"date": "2025-09-09", "close": 45.92, "volume": 177775.0}, {"date": "2025-09-10", "close": 46.01, "volume": 170731.0}, {"date": "2025-09-11", "close": 47.19, "volume": 266839.0}, {"date": "2025-09-12", "close": 46.14, "volume": 226678.0}, {"date": "2025-09-15", "close": 46.51, "volume": 192318.0}, {"date": "2025-09-16", "close": 46.27, "volume": 287852.0}, {"date": "2025-09-17", "close": 45.43, "volume": 299741.0}, {"date": "2025-09-18", "close": 47.02, "volume": 302153.0}, {"date": "2025-09-19", "close": 46.16, "volume": 761907.0}, {"date": "2025-09-22", "close": 46.44, "volume": 359583.0}, {"date": "2025-09-23", "close": 45.91, "volume": 210070.0}, {"date": "2025-09-24", "close": 45.34, "volume": 200622.0}, {"date": "2025-09-25", "close": 45.38, "volume": 218630.0}, {"date": "2025-09-26", "close": 46.22, "volume": 238929.0}, {"date": "2025-09-29", "close": 45.96, "volume": 338284.0}, {"date": "2025-09-30", "close": 46.17, "volume": 271290.0}, {"date": "2025-10-01", "close": 46.3, "volume": 271288.0}, {"date": "2025-10-02", "close": 45.69, "volume": 224599.0}, {"date": "2025-10-03", "close": 46.03, "volume": 256541.0}, {"date": "2025-10-06", "close": 45.5, "volume": 284052.0}, {"date": "2025-10-07", "close": 44.81, "volume": 586847.0}, {"date": "2025-10-08", "close": 45.52, "volume": 244791.0}, {"date": "2025-10-09", "close": 45.33, "volume": 241932.0}, {"date": "2025-10-10", "close": 43.9, "volume": 301906.0}, {"date": "2025-10-13", "close": 45.1, "volume": 238607.0}, {"date": "2025-10-14", "close": 45.44, "volume": 215416.0}, {"date": "2025-10-15", "close": 45.88, "volume": 225721.0}, {"date": "2025-10-16", "close": 45.47, "volume": 236544.0}, {"date": "2025-10-17", "close": 45.27, "volume": 180604.0}, {"date": "2025-10-20", "close": 45.87, "volume": 143517.0}, {"date": "2025-10-21", "close": 45.76, "volume": 196526.0}, {"date": "2025-10-22", "close": 45.57, "volume": 181302.0}, {"date": "2025-10-23", "close": 45.32, "volume": 241761.0}, {"date": "2025-10-24", "close": 45.94, "volume": 156408.0}, {"date": "2025-10-27", "close": 45.7, "volume": 269706.0}, {"date": "2025-10-28", "close": 45.26, "volume": 527594.0}, {"date": "2025-10-29", "close": 42.0, "volume": 1588002.0}, {"date": "2025-10-30", "close": 41.29, "volume": 829446.0}, {"date": "2025-10-31", "close": 41.77, "volume": 777742.0}, {"date": "2025-11-03", "close": 41.84, "volume": 444355.0}, {"date": "2025-11-04", "close": 41.72, "volume": 322831.0}, {"date": "2025-11-05", "close": 42.6, "volume": 615208.0}, {"date": "2025-11-06", "close": 42.65, "volume": 250603.0}, {"date": "2025-11-07", "close": 43.07, "volume": 297391.0}, {"date": "2025-11-10", "close": 43.11, "volume": 265960.0}, {"date": "2025-11-11", "close": 42.27, "volume": 337639.0}, {"date": "2025-11-12", "close": 42.61, "volume": 327545.0}, {"date": "2025-11-13", "close": 42.29, "volume": 247536.0}, {"date": "2025-11-14", "close": 42.9, "volume": 234960.0}, {"date": "2025-11-17", "close": 41.68, "volume": 263435.0}, {"date": "2025-11-18", "close": 42.08, "volume": 268842.0}, {"date": "2025-11-19", "close": 42.01, "volume": 391170.0}, {"date": "2025-11-20", "close": 42.17, "volume": 215411.0}, {"date": "2025-11-21", "close": 43.45, "volume": 343227.0}, {"date": "2025-11-24", "close": 43.27, "volume": 223313.0}, {"date": "2025-11-25", "close": 44.33, "volume": 256315.0}, {"date": "2025-11-26", "close": 44.67, "volume": 311870.0}, {"date": "2025-11-28", "close": 44.48, "volume": 108518.0}, {"date": "2025-12-01", "close": 44.69, "volume": 235215.0}, {"date": "2025-12-02", "close": 45.08, "volume": 249762.0}, {"date": "2025-12-03", "close": 46.02, "volume": 297362.0}, {"date": "2025-12-04", "close": 46.51, "volume": 350779.0}, {"date": "2025-12-05", "close": 46.22, "volume": 212624.0}, {"date": "2025-12-08", "close": 45.88, "volume": 270228.0}, {"date": "2025-12-09", "close": 45.53, "volume": 182080.0}, {"date": "2025-12-10", "close": 47.14, "volume": 430484.0}, {"date": "2025-12-11", "close": 47.35, "volume": 341481.0}, {"date": "2025-12-12", "close": 47.12, "volume": 511100.0}, {"date": "2025-12-15", "close": 47.21, "volume": 300839.0}, {"date": "2025-12-16", "close": 46.6, "volume": 230692.0}, {"date": "2025-12-17", "close": 46.77, "volume": 542306.0}, {"date": "2025-12-18", "close": 46.46, "volume": 255445.0}, {"date": "2025-12-19", "close": 46.36, "volume": 1074436.0}, {"date": "2025-12-22", "close": 46.5, "volume": 207230.0}, {"date": "2025-12-23", "close": 46.52, "volume": 333817.0}, {"date": "2025-12-24", "close": 46.46, "volume": 62004.0}, {"date": "2025-12-26", "close": 46.94, "volume": 295911.0}, {"date": "2025-12-29", "close": 46.52, "volume": 248571.0}, {"date": "2025-12-30", "close": 47.24, "volume": 356053.0}, {"date": "2025-12-31", "close": 46.74, "volume": 274306.0}, {"date": "2026-01-02", "close": 47.28, "volume": 298971.0}, {"date": "2026-01-05", "close": 47.07, "volume": 294916.0}, {"date": "2026-01-06", "close": 49.09, "volume": 339228.0}, {"date": "2026-01-07", "close": 50.61, "volume": 862231.0}, {"date": "2026-01-08", "close": 53.34, "volume": 1295070.0}, {"date": "2026-01-09", "close": 47.86, "volume": 1687719.0}, {"date": "2026-01-12", "close": 48.89, "volume": 538339.0}, {"date": "2026-01-13", "close": 48.4, "volume": 505409.0}, {"date": "2026-01-14", "close": 48.64, "volume": 305470.0}, {"date": "2026-01-15", "close": 49.18, "volume": 396003.0}, {"date": "2026-01-16", "close": 49.77, "volume": 502653.0}, {"date": "2026-01-20", "close": 49.36, "volume": 460397.0}, {"date": "2026-01-21", "close": 50.15, "volume": 732349.0}, {"date": "2026-01-22", "close": 50.89, "volume": 645041.0}, {"date": "2026-01-23", "close": 50.64, "volume": 289753.0}, {"date": "2026-01-26", "close": 51.04, "volume": 377393.0}, {"date": "2026-01-27", "close": 49.66, "volume": 437092.0}, {"date": "2026-01-28", "close": 49.38, "volume": 489359.0}, {"date": "2026-01-29", "close": 49.96, "volume": 376126.0}, {"date": "2026-01-30", "close": 50.42, "volume": 1013075.0}, {"date": "2026-02-02", "close": 51.34, "volume": 323509.0}, {"date": "2026-02-03", "close": 52.41, "volume": 329452.0}, {"date": "2026-02-04", "close": 53.72, "volume": 408990.0}, {"date": "2026-02-05", "close": 53.8, "volume": 395868.0}, {"date": "2026-02-06", "close": 54.6, "volume": 336049.0}, {"date": "2026-02-09", "close": 54.19, "volume": 254540.0}, {"date": "2026-02-10", "close": 54.35, "volume": 221602.0}, {"date": "2026-02-11", "close": 55.03, "volume": 259728.0}, {"date": "2026-02-12", "close": 56.07, "volume": 343302.0}, {"date": "2026-02-13", "close": 57.24, "volume": 464310.0}, {"date": "2026-02-17", "close": 57.25, "volume": 325426.0}, {"date": "2026-02-18", "close": 57.7, "volume": 319645.0}, {"date": "2026-02-19", "close": 57.97, "volume": 357737.0}, {"date": "2026-02-20", "close": 58.85, "volume": 187998.0}, {"date": "2026-02-23", "close": 58.24, "volume": 243084.0}, {"date": "2026-02-24", "close": 58.87, "volume": 197330.0}, {"date": "2026-02-25", "close": 58.02, "volume": 181325.0}, {"date": "2026-02-26", "close": 58.16, "volume": 265845.0}, {"date": "2026-02-27", "close": 56.42, "volume": 333452.0}, {"date": "2026-03-02", "close": 57.0, "volume": 222307.0}, {"date": "2026-03-03", "close": 56.66, "volume": 204314.0}, {"date": "2026-03-04", "close": 56.73, "volume": 189231.0}, {"date": "2026-03-05", "close": 55.54, "volume": 382633.0}, {"date": "2026-03-06", "close": 54.56, "volume": 318509.0}, {"date": "2026-03-09", "close": 54.69, "volume": 313730.0}, {"date": "2026-03-10", "close": 54.09, "volume": 281598.0}, {"date": "2026-03-11", "close": 53.73, "volume": 233518.0}, {"date": "2026-03-12", "close": 52.74, "volume": 347196.0}, {"date": "2026-03-13", "close": 51.75, "volume": 251092.0}, {"date": "2026-03-16", "close": 51.91, "volume": 214587.0}, {"date": "2026-03-17", "close": 51.7, "volume": 231428.0}, {"date": "2026-03-18", "close": 50.92, "volume": 229219.0}, {"date": "2026-03-19", "close": 50.52, "volume": 211824.0}, {"date": "2026-03-20", "close": 50.28, "volume": 1113563.0}, {"date": "2026-03-23", "close": 51.69, "volume": 291080.0}, {"date": "2026-03-24", "close": 52.17, "volume": 287102.0}, {"date": "2026-03-25", "close": 52.49, "volume": 161400.0}, {"date": "2026-03-26", "close": 52.08, "volume": 185628.0}, {"date": "2026-03-27", "close": 51.11, "volume": 225099.0}, {"date": "2026-03-30", "close": 51.65, "volume": 261479.0}, {"date": "2026-03-31", "close": 52.65, "volume": 276972.0}, {"date": "2026-04-01", "close": 52.58, "volume": 267230.0}, {"date": "2026-04-02", "close": 52.74, "volume": 521302.0}, {"date": "2026-04-06", "close": 48.36, "volume": 1113765.0}, {"date": "2026-04-07", "close": 47.65, "volume": 1939230.0}, {"date": "2026-04-08", "close": 49.03, "volume": 1542281.0}, {"date": "2026-04-09", "close": 53.64, "volume": 1341611.0}, {"date": "2026-04-10", "close": 52.15, "volume": 614727.0}, {"date": "2026-04-13", "close": 52.89, "volume": 497178.0}, {"date": "2026-04-14", "close": 52.64, "volume": 538667.0}, {"date": "2026-04-15", "close": 51.41, "volume": 400444.0}, {"date": "2026-04-16", "close": 50.31, "volume": 546337.0}, {"date": "2026-04-17", "close": 50.32, "volume": 527304.0}, {"date": "2026-04-20", "close": 49.36, "volume": 518345.0}, {"date": "2026-04-21", "close": 48.21, "volume": 512056.0}, {"date": "2026-04-22", "close": 48.03, "volume": 318855.0}, {"date": "2026-04-23", "close": 49.62, "volume": 412912.0}, {"date": "2026-04-24", "close": 49.29, "volume": 317670.0}, {"date": "2026-04-27", "close": 49.05, "volume": 263048.0}, {"date": "2026-04-28", "close": 48.42, "volume": 363083.0}, {"date": "2026-04-29", "close": 47.8, "volume": 472235.0}, {"date": "2026-04-30", "close": 49.12, "volume": 429045.0}, {"date": "2026-05-01", "close": 50.04, "volume": 387894.0}, {"date": "2026-05-04", "close": 49.17, "volume": 363564.0}, {"date": "2026-05-05", "close": 50.16, "volume": 340612.0}, {"date": "2026-05-06", "close": 50.36, "volume": 220538.0}, {"date": "2026-05-07", "close": 50.41, "volume": 240211.0}, {"date": "2026-05-08", "close": 50.55, "volume": 215377.0}, {"date": "2026-05-11", "close": 50.18, "volume": 214638.0}, {"date": "2026-05-12", "close": 50.03, "volume": 304587.0}, {"date": "2026-05-13", "close": 49.75, "volume": 210267.0}, {"date": "2026-05-14", "close": 48.46, "volume": 295072.0}, {"date": "2026-05-15", "close": 47.64, "volume": 864476.0}, {"date": "2026-05-18", "close": 47.98, "volume": 399077.0}, {"date": "2026-05-19", "close": 47.67, "volume": 194751.0}, {"date": "2026-05-20", "close": 48.0, "volume": 266404.0}, {"date": "2026-05-21", "close": 48.72, "volume": 303062.0}, {"date": "2026-05-22", "close": 47.94, "volume": 463183.0}, {"date": "2026-05-26", "close": 48.3, "volume": 317366.0}, {"date": "2026-05-27", "close": 48.32, "volume": 179281.0}, {"date": "2026-05-28", "close": 47.9, "volume": 424329.0}, {"date": "2026-05-29", "close": 47.11, "volume": 286989.0}, {"date": "2026-06-01", "close": 46.08, "volume": 392112.0}, {"date": "2026-06-02", "close": 47.01, "volume": 363059.0}, {"date": "2026-06-03", "close": 46.86, "volume": 541319.0}, {"date": "2026-06-04", "close": 46.84, "volume": 594441.0}, {"date": "2026-06-05", "close": 46.89, "volume": 323155.0}, {"date": "2026-06-08", "close": 47.23, "volume": 435151.0}, {"date": "2026-06-09", "close": 48.0, "volume": 621945.0}, {"date": "2026-06-10", "close": 46.97, "volume": 407799.0}, {"date": "2026-06-11", "close": 47.39, "volume": 550190.0}, {"date": "2026-06-12", "close": 48.17, "volume": 871171.0}, {"date": "2026-06-15", "close": 48.44, "volume": 320595.0}, {"date": "2026-06-16", "close": 49.33, "volume": 340530.0}, {"date": "2026-06-17", "close": 49.29, "volume": 466325.0}, {"date": "2026-06-18", "close": 49.69, "volume": 654065.0}, {"date": "2026-06-22", "close": 50.2, "volume": 438067.0}, {"date": "2026-06-23", "close": 50.16, "volume": 388053.0}, {"date": "2026-06-24", "close": 49.88, "volume": 301527.0}, {"date": "2026-06-25", "close": 49.9, "volume": 276114.0}, {"date": "2026-06-26", "close": 50.37, "volume": 883878.0}, {"date": "2026-06-29", "close": 48.87, "volume": 470807.0}, {"date": "2026-06-30", "close": 49.01, "volume": 625617.0}, {"date": "2026-07-01", "close": 47.88, "volume": 942300.0}, {"date": "2026-07-02", "close": 47.54, "volume": 1587189.0}, {"date": "2026-07-06", "close": 48.33, "volume": 837111.0}, {"date": "2026-07-07", "close": 45.78, "volume": 961153.0}, {"date": "2026-07-08", "close": 46.35, "volume": 696254.0}, {"date": "2026-07-09", "close": 46.66, "volume": 608765.0}, {"date": "2026-07-10", "close": 47.3, "volume": 412329.0}, {"date": "2026-07-13", "close": 48.17, "volume": 555913.0}, {"date": "2026-07-14", "close": 47.34, "volume": 563767.0}, {"date": "2026-07-15", "close": 48.09, "volume": 378237.0}, {"date": "2026-07-16", "close": 51.18, "volume": 878586.0}, {"date": "2026-07-17", "close": 50.02, "volume": 481341.0}, {"date": "2026-07-20", "close": 49.56, "volume": 415784.0}, {"date": "2026-07-21", "close": 50.06, "volume": 378332.0}, {"date": "2026-07-22", "close": 51.13, "volume": 432369.0}, {"date": "2026-07-23", "close": 51.54, "volume": 430323.0}, {"date": "2026-07-24", "close": 52.12, "volume": 334744.0}], "refreshing": true}