{"ticker": "IDCC", "overview": {"cik": "1405495", "ticker": "IDCC", "name": "InterDigital, Inc.", "industry": "Patent Owners & Lessors", "country": "United States", "sic": "6794", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001628280-26-068397", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001405495-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001405495-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065172", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010027", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062376", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062368", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061178", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009166", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-054978", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007776", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054590", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007667", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001405495-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001405495-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049491", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049489", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049487", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049485", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049483", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049481", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049479", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049477", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049475", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049473", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 606318.0, "net": -606318.0, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-09-08"}, "metrics": {"ticker": "IDCC", "has_prices": true, "as_of": "2026-07-24", "last": 258.3, "prev_close": 256.06, "change": 2.240000000000009, "change_pct": 0.008747949699289265, "session_volume": 176000.0, "vwap_5": 259.28445258163805, "vwap_20": 269.73707417672034, "vwap_60": 273.9966752382765, "vwap_250": 317.7190703602883, "high_52w": 396.54, "low_52w": 250.75, "avg_volume_20": 278211.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-068424", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Derek K. Aberle", "who_key": "ABERLE DEREK K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1445355/000162828026068424/0001628280-26-068424-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001628280-26-068420", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Jean F. Rankin", "who_key": "RANKIN JEAN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026068420/0001628280-26-068420-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001628280-26-068416", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "John A. Kritzmacher", "who_key": "KRITZMACHER JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026068416/0001628280-26-068416-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001628280-26-068418", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Joan H. Gillman", "who_key": "Gillman Joan H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577360/000162828026068418/0001628280-26-068418-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001628280-26-068409", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Joshua D. Schmidt", "who_key": "Schmidt Joshua D.", "role": "CLO & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889993/000162828026068409/0001628280-26-068409-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001628280-26-068412", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "John D. Markley Jr.", "who_key": "Markley John D. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491492/000162828026068412/0001628280-26-068412-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001628280-26-068407", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Lawrence Liren Chen", "who_key": "Chen Lawrence Liren", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854214/000162828026068407/0001628280-26-068407-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001628280-26-068403", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Rajesh Pankaj", "who_key": "Pankaj Rajesh", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936535/000162828026068403/0001628280-26-068403-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001628280-26-068405", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Julia C. Mattis", "who_key": "Mattis Julia C", "role": "Chief Licensing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2086712/000162828026068405/0001628280-26-068405-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001628280-26-068399", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Samir Armaly", "who_key": "Armaly Samir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813526/000162828026068399/0001628280-26-068399-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001628280-26-068401", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Richard Brezski", "who_key": "BREZSKI RICHARD", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CFO files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026068401/0001628280-26-068401-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001628280-26-068397", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Stewart D. Hutcheson", "who_key": "HUTCHESON STEWART D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026068397/0001628280-26-068397-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001628280-26-061178", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Rajesh Pankaj", "who_key": "Pankaj Rajesh", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 507000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Top exec sells $507K of IDCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1936535/000162828026061178/0001628280-26-061178-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0001628280-26-054978", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Joan H. Gillman", "who_key": "Gillman Joan H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 99318.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Board member offloads $99K of IDCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1577360/000162828026054978/0001628280-26-054978-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "0001628280-26-049473", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Richard Brezski", "who_key": "BREZSKI RICHARD", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CFO files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026049473/0001628280-26-049473-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001628280-26-049475", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Lawrence Liren Chen", "who_key": "Chen Lawrence Liren", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026049475/0001628280-26-049475-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001628280-26-049477", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Joan H. Gillman", "who_key": "Gillman Joan H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026049477/0001628280-26-049477-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001628280-26-049479", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Stewart D. Hutcheson", "who_key": "HUTCHESON STEWART D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026049479/0001628280-26-049479-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001628280-26-049481", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "John A. Kritzmacher", "who_key": "KRITZMACHER JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026049481/0001628280-26-049481-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001628280-26-049483", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "John D. Markley Jr.", "who_key": "Markley John D. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026049483/0001628280-26-049483-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001628280-26-049485", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Julia C. Mattis", "who_key": "Mattis Julia C", "role": "Chief Licensing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026049485/0001628280-26-049485-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001628280-26-049487", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Rajesh Pankaj", "who_key": "Pankaj Rajesh", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026049487/0001628280-26-049487-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001628280-26-049489", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Jean F. Rankin", "who_key": "RANKIN JEAN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026049489/0001628280-26-049489-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001628280-26-049491", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Joshua D. Schmidt", "who_key": "Schmidt Joshua D.", "role": "CLO & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026049491/0001628280-26-049491-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001628280-26-049469", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Derek K. Aberle", "who_key": "ABERLE DEREK K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026049469/0001628280-26-049469-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001628280-26-049471", "src": "INSIDERS", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "Samir Armaly", "who_key": "Armaly Samir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on IDCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/000162828026049471/0001628280-26-049471-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "13DG-0000080255-26-000440", "src": "13DG", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "InterDigital, Inc.", "who_key": "InterDigital, 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": "Patent Owners & Lessors", "country": "United States", "headline": "InterDigital, Inc. moves to a 10.1% passive stake in IDCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/0000080255-26-000440-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000671", "src": "13DG", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "InterDigital, Inc.", "who_key": "InterDigital, 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": "Patent Owners & Lessors", "country": "United States", "headline": "InterDigital, Inc. takes a 5.22% passive stake in IDCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/0002100119-26-000671-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000365", "src": "13DG", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "InterDigital, Inc.", "who_key": "InterDigital, 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": "Patent Owners & Lessors", "country": "United States", "headline": "InterDigital, Inc. crosses 5% of IDCC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/0002100121-26-000365-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002012383-26-001451", "src": "13DG", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in IDCC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001451-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000440", "src": "13DG", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "InterDigital, Inc.", "who_key": "InterDigital, 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": "Patent Owners & Lessors", "country": "United States", "headline": "InterDigital, Inc. moves to a 10.1% passive stake in IDCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/0000080255-26-000440-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000671", "src": "13DG", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "InterDigital, Inc.", "who_key": "InterDigital, 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": "Patent Owners & Lessors", "country": "United States", "headline": "InterDigital, Inc. takes a 5.22% passive stake in IDCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/0002100119-26-000671-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000365", "src": "13DG", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "InterDigital, Inc.", "who_key": "InterDigital, 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": "Patent Owners & Lessors", "country": "United States", "headline": "InterDigital, Inc. crosses 5% of IDCC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/0002100121-26-000365-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002012383-26-001451", "src": "13DG", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in IDCC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001451-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "13DG-0000102909-26-001595", "src": "13DG", "ticker": "IDCC", "cik": "1405495", "company": "InterDigital, Inc.", "company_raw": "InterDigital, Inc.", "who": "InterDigital, Inc.", "who_key": "InterDigital, 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": "Patent Owners & Lessors", "country": "United States", "headline": "InterDigital, Inc. adjusts its stake in IDCC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1405495/0000102909-26-001595-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "InterDigital, Inc. - Common Stock", "new_value": "InterDigital, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001405495", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001405495", "applied": 1, "detected_at": "2026-10-25T02:45:57.920790"}]}, "key_people": [{"who": "Rajesh Pankaj", "who_key": "Pankaj Rajesh", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 507000.0, "net": -507000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 507000.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936535/000162828026061178/0001628280-26-061178-index.htm"}], "latest": {"action": "SELL", "amount": 507000.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936535/000162828026061178/0001628280-26-061178-index.htm"}}, {"who": "Joan H. Gillman", "who_key": "Gillman Joan H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 99318.0, "net": -99318.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 99318.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577360/000162828026054978/0001628280-26-054978-index.htm"}], "latest": {"action": "SELL", "amount": 99318.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577360/000162828026054978/0001628280-26-054978-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -99318.0}, {"date": "2026-09-08", "net": -507000.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001628280-26-068397", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001405495-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001405495-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065172", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010027", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062376", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062368", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061178", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009166", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-054978", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007776", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054590", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007667", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001405495-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001405495-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049491", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049489", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049487", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049485", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049483", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049481", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049479", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049477", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049475", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049473", "price_sensitive": false}], "performance": {"ticker": "IDCC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 65.13, "volume": 232792.0}, {"date": "2021-07-28", "close": 65.77, "volume": 119568.0}, {"date": "2021-07-29", "close": 65.52, "volume": 124461.0}, {"date": "2021-07-30", "close": 65.89, "volume": 210024.0}, {"date": "2021-08-02", "close": 65.39, "volume": 203187.0}, {"date": "2021-08-03", "close": 69.11, "volume": 507815.0}, {"date": "2021-08-04", "close": 68.93, "volume": 257215.0}, {"date": "2021-08-05", "close": 69.23, "volume": 184195.0}, {"date": "2021-08-06", "close": 70.53, "volume": 218992.0}, {"date": "2021-08-09", "close": 73.41, "volume": 404229.0}, {"date": "2021-08-10", "close": 72.96, "volume": 225413.0}, {"date": "2021-08-11", "close": 75.09, "volume": 253825.0}, {"date": "2021-08-12", "close": 74.24, "volume": 193935.0}, {"date": "2021-08-13", "close": 73.37, "volume": 146705.0}, {"date": "2021-08-16", "close": 71.39, "volume": 136839.0}, {"date": "2021-08-17", "close": 70.59, "volume": 144973.0}, {"date": "2021-08-18", "close": 70.33, "volume": 116495.0}, {"date": "2021-08-19", "close": 69.63, "volume": 138417.0}, {"date": "2021-08-20", "close": 69.98, "volume": 157364.0}, {"date": "2021-08-23", "close": 72.16, "volume": 113640.0}, {"date": "2021-08-24", "close": 71.87, "volume": 82280.0}, {"date": "2021-08-25", "close": 72.22, "volume": 119588.0}, {"date": "2021-08-26", "close": 70.3, "volume": 100707.0}, {"date": "2021-08-27", "close": 72.12, "volume": 164298.0}, {"date": "2021-08-30", "close": 71.64, "volume": 105678.0}, {"date": "2021-08-31", "close": 72.11, "volume": 141982.0}, {"date": "2021-09-01", "close": 71.81, "volume": 72480.0}, {"date": "2021-09-02", "close": 71.93, "volume": 102480.0}, {"date": "2021-09-03", "close": 71.0, "volume": 87093.0}, {"date": "2021-09-07", "close": 70.26, "volume": 109716.0}, {"date": "2021-09-08", "close": 69.93, "volume": 96483.0}, {"date": "2021-09-09", "close": 69.2, "volume": 89702.0}, {"date": "2021-09-10", "close": 68.98, "volume": 101180.0}, {"date": "2021-09-13", "close": 69.65, "volume": 107834.0}, {"date": "2021-09-14", "close": 70.18, "volume": 121846.0}, {"date": "2021-09-15", "close": 69.92, "volume": 111123.0}, {"date": "2021-09-16", "close": 68.52, "volume": 132519.0}, {"date": "2021-09-17", "close": 68.28, "volume": 496095.0}, {"date": "2021-09-20", "close": 67.28, "volume": 153708.0}, {"date": "2021-09-21", "close": 66.8, "volume": 118246.0}, {"date": "2021-09-22", "close": 68.11, "volume": 100669.0}, {"date": "2021-09-23", "close": 69.03, "volume": 115093.0}, {"date": "2021-09-24", "close": 69.09, "volume": 81497.0}, {"date": "2021-09-27", "close": 68.83, "volume": 120724.0}, {"date": "2021-09-28", "close": 66.91, "volume": 139887.0}, {"date": "2021-09-29", "close": 67.69, "volume": 92490.0}, {"date": "2021-09-30", "close": 67.82, "volume": 117737.0}, {"date": "2021-10-01", "close": 68.88, "volume": 149566.0}, {"date": "2021-10-04", "close": 68.12, "volume": 128847.0}, {"date": "2021-10-05", "close": 67.92, "volume": 128705.0}, {"date": "2021-10-06", "close": 67.64, "volume": 101894.0}, {"date": "2021-10-07", "close": 68.62, "volume": 134694.0}, {"date": "2021-10-08", "close": 68.11, "volume": 46737.0}, {"date": "2021-10-11", "close": 67.65, "volume": 64552.0}, {"date": "2021-10-12", "close": 66.93, "volume": 125260.0}, {"date": "2021-10-13", "close": 67.03, "volume": 107646.0}, {"date": "2021-10-14", "close": 68.98, "volume": 137786.0}, {"date": "2021-10-15", "close": 68.44, "volume": 114608.0}, {"date": "2021-10-18", "close": 68.03, "volume": 71888.0}, {"date": "2021-10-19", "close": 67.8, "volume": 93784.0}, {"date": "2021-10-20", "close": 68.04, "volume": 52379.0}, {"date": "2021-10-21", "close": 68.06, "volume": 90797.0}, {"date": "2021-10-22", "close": 68.12, "volume": 89575.0}, {"date": "2021-10-25", "close": 68.09, "volume": 73368.0}, {"date": "2021-10-26", "close": 66.64, "volume": 116776.0}, {"date": "2021-10-27", "close": 65.96, "volume": 123789.0}, {"date": "2021-10-28", "close": 67.26, "volume": 94921.0}, {"date": "2021-10-29", "close": 66.95, "volume": 113119.0}, {"date": "2021-11-01", "close": 68.76, "volume": 148195.0}, {"date": "2021-11-02", "close": 69.68, "volume": 122939.0}, {"date": "2021-11-03", "close": 71.62, "volume": 153021.0}, {"date": "2021-11-04", "close": 71.88, "volume": 172888.0}, {"date": "2021-11-05", "close": 72.13, "volume": 134226.0}, {"date": "2021-11-08", "close": 70.68, "volume": 134170.0}, {"date": "2021-11-09", "close": 70.66, "volume": 115604.0}, {"date": "2021-11-10", "close": 71.19, "volume": 73567.0}, {"date": "2021-11-11", "close": 72.77, "volume": 101167.0}, {"date": "2021-11-12", "close": 72.32, "volume": 81123.0}, {"date": "2021-11-15", "close": 72.4, "volume": 123168.0}, {"date": "2021-11-16", "close": 73.28, "volume": 127106.0}, {"date": "2021-11-17", "close": 73.93, "volume": 127840.0}, {"date": "2021-11-18", "close": 73.27, "volume": 102955.0}, {"date": "2021-11-19", "close": 71.84, "volume": 118013.0}, {"date": "2021-11-22", "close": 72.71, "volume": 164551.0}, {"date": "2021-11-23", "close": 71.05, "volume": 149864.0}, {"date": "2021-11-24", "close": 70.82, "volume": 74745.0}, {"date": "2021-11-26", "close": 67.56, "volume": 98743.0}, {"date": "2021-11-29", "close": 68.32, "volume": 140283.0}, {"date": "2021-11-30", "close": 67.91, "volume": 230755.0}, {"date": "2021-12-01", "close": 67.14, "volume": 141263.0}, {"date": "2021-12-02", "close": 68.96, "volume": 131682.0}, {"date": "2021-12-03", "close": 67.53, "volume": 139424.0}, {"date": "2021-12-06", "close": 69.11, "volume": 118580.0}, {"date": "2021-12-07", "close": 70.85, "volume": 241813.0}, {"date": "2021-12-08", "close": 69.89, "volume": 134232.0}, {"date": "2021-12-09", "close": 69.04, "volume": 101825.0}, {"date": "2021-12-10", "close": 68.08, "volume": 116419.0}, {"date": "2021-12-13", "close": 67.62, "volume": 115611.0}, {"date": "2021-12-14", "close": 66.93, "volume": 230022.0}, {"date": "2021-12-15", "close": 69.98, "volume": 203729.0}, {"date": "2021-12-16", "close": 68.69, "volume": 140714.0}, {"date": "2021-12-17", "close": 70.07, "volume": 1015556.0}, {"date": "2021-12-20", "close": 70.02, "volume": 168111.0}, {"date": "2021-12-21", "close": 71.87, "volume": 126272.0}, {"date": "2021-12-22", "close": 72.44, "volume": 121529.0}, {"date": "2021-12-23", "close": 72.62, "volume": 83981.0}, {"date": "2021-12-27", "close": 73.34, "volume": 90400.0}, {"date": "2021-12-28", "close": 72.75, "volume": 72096.0}, {"date": "2021-12-29", "close": 72.68, "volume": 129795.0}, {"date": "2021-12-30", "close": 71.94, "volume": 73849.0}, {"date": "2021-12-31", "close": 71.63, "volume": 114917.0}, {"date": "2022-01-03", "close": 73.06, "volume": 99593.0}, {"date": "2022-01-04", "close": 73.47, "volume": 124505.0}, {"date": "2022-01-05", "close": 71.79, "volume": 90562.0}, {"date": "2022-01-06", "close": 70.17, "volume": 112190.0}, {"date": "2022-01-07", "close": 69.18, "volume": 150446.0}, {"date": "2022-01-10", "close": 70.35, "volume": 112656.0}, {"date": "2022-01-11", "close": 70.87, "volume": 127691.0}, {"date": "2022-01-12", "close": 70.09, "volume": 133748.0}, {"date": "2022-01-13", "close": 69.6, "volume": 104344.0}, {"date": "2022-01-14", "close": 69.64, "volume": 80295.0}, {"date": "2022-01-18", "close": 68.19, "volume": 149987.0}, {"date": "2022-01-19", "close": 68.81, "volume": 185349.0}, {"date": "2022-01-20", "close": 68.95, "volume": 199586.0}, {"date": "2022-01-21", "close": 67.73, "volume": 131760.0}, {"date": "2022-01-24", "close": 68.61, "volume": 275975.0}, {"date": "2022-01-25", "close": 66.83, "volume": 132639.0}, {"date": "2022-01-26", "close": 65.75, "volume": 306982.0}, {"date": "2022-01-27", "close": 65.74, "volume": 110956.0}, {"date": "2022-01-28", "close": 67.03, "volume": 143543.0}, {"date": "2022-01-31", "close": 69.03, "volume": 284015.0}, {"date": "2022-02-01", "close": 67.38, "volume": 200856.0}, {"date": "2022-02-02", "close": 68.59, "volume": 239953.0}, {"date": "2022-02-03", "close": 67.25, "volume": 151527.0}, {"date": "2022-02-04", "close": 66.5, "volume": 83803.0}, {"date": "2022-02-07", "close": 67.46, "volume": 147734.0}, {"date": "2022-02-08", "close": 67.65, "volume": 150101.0}, {"date": "2022-02-09", "close": 68.15, "volume": 105815.0}, {"date": "2022-02-10", "close": 66.0, "volume": 251157.0}, {"date": "2022-02-11", "close": 66.27, "volume": 116928.0}, {"date": "2022-02-14", "close": 66.37, "volume": 117337.0}, {"date": "2022-02-15", "close": 67.42, "volume": 113692.0}, {"date": "2022-02-16", "close": 68.81, "volume": 94940.0}, {"date": "2022-02-17", "close": 67.08, "volume": 217240.0}, {"date": "2022-02-18", "close": 65.77, "volume": 182334.0}, {"date": "2022-02-22", "close": 64.29, "volume": 282427.0}, {"date": "2022-02-23", "close": 64.09, "volume": 162057.0}, {"date": "2022-02-24", "close": 64.01, "volume": 194689.0}, {"date": "2022-02-25", "close": 64.68, "volume": 147116.0}, {"date": "2022-02-28", "close": 64.42, "volume": 219339.0}, {"date": "2022-03-01", "close": 63.48, "volume": 129299.0}, {"date": "2022-03-02", "close": 66.11, "volume": 104937.0}, {"date": "2022-03-03", "close": 65.32, "volume": 255505.0}, {"date": "2022-03-04", "close": 64.61, "volume": 86386.0}, {"date": "2022-03-07", "close": 62.31, "volume": 149696.0}, {"date": "2022-03-08", "close": 62.16, "volume": 103256.0}, {"date": "2022-03-09", "close": 63.52, "volume": 104533.0}, {"date": "2022-03-10", "close": 63.31, "volume": 66051.0}, {"date": "2022-03-11", "close": 62.1, "volume": 124084.0}, {"date": "2022-03-14", "close": 61.44, "volume": 117484.0}, {"date": "2022-03-15", "close": 62.19, "volume": 93003.0}, {"date": "2022-03-16", "close": 63.82, "volume": 132709.0}, {"date": "2022-03-17", "close": 64.67, "volume": 110196.0}, {"date": "2022-03-18", "close": 65.85, "volume": 255689.0}, {"date": "2022-03-21", "close": 65.0, "volume": 171247.0}, {"date": "2022-03-22", "close": 65.34, "volume": 135152.0}, {"date": "2022-03-23", "close": 64.16, "volume": 119740.0}, {"date": "2022-03-24", "close": 64.88, "volume": 127477.0}, {"date": "2022-03-25", "close": 64.85, "volume": 95504.0}, {"date": "2022-03-28", "close": 64.39, "volume": 132031.0}, {"date": "2022-03-29", "close": 65.79, "volume": 194832.0}, {"date": "2022-03-30", "close": 63.52, "volume": 118700.0}, {"date": "2022-03-31", "close": 63.8, "volume": 138292.0}, {"date": "2022-04-01", "close": 64.63, "volume": 236658.0}, {"date": "2022-04-04", "close": 64.48, "volume": 65249.0}, {"date": "2022-04-05", "close": 63.09, "volume": 160814.0}, {"date": "2022-04-06", "close": 62.29, "volume": 104396.0}, {"date": "2022-04-07", "close": 61.97, "volume": 152311.0}, {"date": "2022-04-08", "close": 60.59, "volume": 146118.0}, {"date": "2022-04-11", "close": 59.97, "volume": 149100.0}, {"date": "2022-04-12", "close": 59.81, "volume": 119283.0}, {"date": "2022-04-13", "close": 61.28, "volume": 96462.0}, {"date": "2022-04-14", "close": 60.91, "volume": 77978.0}, {"date": "2022-04-18", "close": 60.07, "volume": 88287.0}, {"date": "2022-04-19", "close": 60.85, "volume": 94182.0}, {"date": "2022-04-20", "close": 61.28, "volume": 110568.0}, {"date": "2022-04-21", "close": 59.4, "volume": 112314.0}, {"date": "2022-04-22", "close": 58.21, "volume": 157550.0}, {"date": "2022-04-25", "close": 58.19, "volume": 149945.0}, {"date": "2022-04-26", "close": 56.42, "volume": 129502.0}, {"date": "2022-04-27", "close": 56.45, "volume": 160976.0}, {"date": "2022-04-28", "close": 58.35, "volume": 145925.0}, {"date": "2022-04-29", "close": 56.85, "volume": 210746.0}, {"date": "2022-05-02", "close": 57.4, "volume": 175477.0}, {"date": "2022-05-03", "close": 57.42, "volume": 234850.0}, {"date": "2022-05-04", "close": 61.01, "volume": 225581.0}, {"date": "2022-05-05", "close": 58.75, "volume": 244263.0}, {"date": "2022-05-06", "close": 59.52, "volume": 138986.0}, {"date": "2022-05-09", "close": 59.24, "volume": 263546.0}, {"date": "2022-05-10", "close": 59.11, "volume": 133407.0}, {"date": "2022-05-11", "close": 58.54, "volume": 171539.0}, {"date": "2022-05-12", "close": 58.63, "volume": 118270.0}, {"date": "2022-05-13", "close": 59.65, "volume": 165734.0}, {"date": "2022-05-16", "close": 60.25, "volume": 171547.0}, {"date": "2022-05-17", "close": 61.09, "volume": 259448.0}, {"date": "2022-05-18", "close": 59.63, "volume": 204766.0}, {"date": "2022-05-19", "close": 60.11, "volume": 145360.0}, {"date": "2022-05-20", "close": 60.06, "volume": 109756.0}, {"date": "2022-05-23", "close": 60.54, "volume": 174152.0}, {"date": "2022-05-24", "close": 60.78, "volume": 101042.0}, {"date": "2022-05-25", "close": 60.24, "volume": 2751270.0}, {"date": "2022-05-26", "close": 63.19, "volume": 460519.0}, {"date": "2022-05-27", "close": 64.78, "volume": 177598.0}, {"date": "2022-05-31", "close": 65.29, "volume": 406164.0}, {"date": "2022-06-01", "close": 65.18, "volume": 766652.0}, {"date": "2022-06-02", "close": 65.94, "volume": 265990.0}, {"date": "2022-06-03", "close": 66.03, "volume": 155836.0}, {"date": "2022-06-06", "close": 66.57, "volume": 297047.0}, {"date": "2022-06-07", "close": 66.84, "volume": 116546.0}, {"date": "2022-06-08", "close": 65.69, "volume": 210757.0}, {"date": "2022-06-09", "close": 65.37, "volume": 131627.0}, {"date": "2022-06-10", "close": 64.67, "volume": 137458.0}, {"date": "2022-06-13", "close": 61.96, "volume": 252013.0}, {"date": "2022-06-14", "close": 61.71, "volume": 172905.0}, {"date": "2022-06-15", "close": 63.46, "volume": 267388.0}, {"date": "2022-06-16", "close": 60.15, "volume": 367230.0}, {"date": "2022-06-17", "close": 60.78, "volume": 359236.0}, {"date": "2022-06-21", "close": 62.19, "volume": 227269.0}, {"date": "2022-06-22", "close": 62.24, "volume": 205134.0}, {"date": "2022-06-23", "close": 61.75, "volume": 142056.0}, {"date": "2022-06-24", "close": 63.57, "volume": 317772.0}, {"date": "2022-06-27", "close": 64.51, "volume": 747630.0}, {"date": "2022-06-28", "close": 61.88, "volume": 797007.0}, {"date": "2022-06-29", "close": 61.86, "volume": 975791.0}, {"date": "2022-06-30", "close": 60.8, "volume": 355244.0}, {"date": "2022-07-01", "close": 60.55, "volume": 234064.0}, {"date": "2022-07-05", "close": 61.81, "volume": 329571.0}, {"date": "2022-07-06", "close": 61.36, "volume": 170231.0}, {"date": "2022-07-07", "close": 62.66, "volume": 183554.0}, {"date": "2022-07-08", "close": 63.43, "volume": 220297.0}, {"date": "2022-07-11", "close": 62.6, "volume": 168724.0}, {"date": "2022-07-12", "close": 61.24, "volume": 139027.0}, {"date": "2022-07-13", "close": 61.06, "volume": 169891.0}, {"date": "2022-07-14", "close": 60.95, "volume": 221969.0}, {"date": "2022-07-15", "close": 61.85, "volume": 230086.0}, {"date": "2022-07-18", "close": 60.95, "volume": 187589.0}, {"date": "2022-07-19", "close": 61.88, "volume": 255243.0}, {"date": "2022-07-20", "close": 63.14, "volume": 232715.0}, {"date": "2022-07-21", "close": 63.76, "volume": 105768.0}, {"date": "2022-07-22", "close": 62.9, "volume": 117819.0}, {"date": "2022-07-25", "close": 57.41, "volume": 442972.0}, {"date": "2022-07-26", "close": 58.76, "volume": 283787.0}, {"date": "2022-07-27", "close": 60.07, "volume": 197101.0}, {"date": "2022-07-28", "close": 60.79, "volume": 256516.0}, {"date": "2022-07-29", "close": 61.39, "volume": 194830.0}, {"date": "2022-08-01", "close": 61.37, "volume": 115871.0}, {"date": "2022-08-02", "close": 61.29, "volume": 108026.0}, {"date": "2022-08-03", "close": 62.71, "volume": 245670.0}, {"date": "2022-08-04", "close": 61.54, "volume": 178854.0}, {"date": "2022-08-05", "close": 59.11, "volume": 208546.0}, {"date": "2022-08-08", "close": 56.69, "volume": 327598.0}, {"date": "2022-08-09", "close": 54.53, "volume": 375514.0}, {"date": "2022-08-10", "close": 56.09, "volume": 268225.0}, {"date": "2022-08-11", "close": 55.22, "volume": 256876.0}, {"date": "2022-08-12", "close": 55.99, "volume": 229960.0}, {"date": "2022-08-15", "close": 55.49, "volume": 214063.0}, {"date": "2022-08-16", "close": 55.52, "volume": 187094.0}, {"date": "2022-08-17", "close": 55.37, "volume": 207717.0}, {"date": "2022-08-18", "close": 55.7, "volume": 184748.0}, {"date": "2022-08-19", "close": 54.92, "volume": 127773.0}, {"date": "2022-08-22", "close": 54.11, "volume": 138596.0}, {"date": "2022-08-23", "close": 53.18, "volume": 160839.0}, {"date": "2022-08-24", "close": 53.32, "volume": 171561.0}, {"date": "2022-08-25", "close": 53.49, "volume": 149058.0}, {"date": "2022-08-26", "close": 51.49, "volume": 199378.0}, {"date": "2022-08-29", "close": 51.0, "volume": 225754.0}, {"date": "2022-08-30", "close": 50.5, "volume": 331096.0}, {"date": "2022-08-31", "close": 50.16, "volume": 285438.0}, {"date": "2022-09-01", "close": 48.0, "volume": 493906.0}, {"date": "2022-09-02", "close": 47.69, "volume": 260656.0}, {"date": "2022-09-06", "close": 46.62, "volume": 296025.0}, {"date": "2022-09-07", "close": 46.51, "volume": 302107.0}, {"date": "2022-09-08", "close": 46.79, "volume": 295612.0}, {"date": "2022-09-09", "close": 47.81, "volume": 226162.0}, {"date": "2022-09-12", "close": 49.24, "volume": 248467.0}, {"date": "2022-09-13", "close": 46.78, "volume": 211324.0}, {"date": "2022-09-14", "close": 45.94, "volume": 307855.0}, {"date": "2022-09-15", "close": 45.39, "volume": 256655.0}, {"date": "2022-09-16", "close": 45.82, "volume": 868693.0}, {"date": "2022-09-19", "close": 45.67, "volume": 179518.0}, {"date": "2022-09-20", "close": 45.18, "volume": 552441.0}, {"date": "2022-09-21", "close": 44.23, "volume": 242924.0}, {"date": "2022-09-22", "close": 42.96, "volume": 245564.0}, {"date": "2022-09-23", "close": 42.54, "volume": 285220.0}, {"date": "2022-09-26", "close": 41.62, "volume": 291114.0}, {"date": "2022-09-27", "close": 41.77, "volume": 315069.0}, {"date": "2022-09-28", "close": 41.84, "volume": 215848.0}, {"date": "2022-09-29", "close": 40.66, "volume": 215483.0}, {"date": "2022-09-30", "close": 40.42, "volume": 369686.0}, {"date": "2022-10-03", "close": 47.81, "volume": 889275.0}, {"date": "2022-10-04", "close": 47.98, "volume": 727531.0}, {"date": "2022-10-05", "close": 47.2, "volume": 330995.0}, {"date": "2022-10-06", "close": 47.37, "volume": 194991.0}, {"date": "2022-10-07", "close": 47.22, "volume": 294034.0}, {"date": "2022-10-10", "close": 47.2, "volume": 360675.0}, {"date": "2022-10-11", "close": 47.43, "volume": 340157.0}, {"date": "2022-10-12", "close": 46.77, "volume": 251337.0}, {"date": "2022-10-13", "close": 47.81, "volume": 261357.0}, {"date": "2022-10-14", "close": 47.05, "volume": 163184.0}, {"date": "2022-10-17", "close": 47.94, "volume": 215299.0}, {"date": "2022-10-18", "close": 48.37, "volume": 197271.0}, {"date": "2022-10-19", "close": 47.38, "volume": 209935.0}, {"date": "2022-10-20", "close": 47.32, "volume": 245097.0}, {"date": "2022-10-21", "close": 48.36, "volume": 141500.0}, {"date": "2022-10-24", "close": 49.04, "volume": 193278.0}, {"date": "2022-10-25", "close": 49.46, "volume": 196121.0}, {"date": "2022-10-26", "close": 49.36, "volume": 165092.0}, {"date": "2022-10-27", "close": 49.14, "volume": 206524.0}, {"date": "2022-10-28", "close": 50.13, "volume": 164843.0}, {"date": "2022-10-31", "close": 49.87, "volume": 178601.0}, {"date": "2022-11-01", "close": 49.36, "volume": 180869.0}, {"date": "2022-11-02", "close": 47.3, "volume": 389774.0}, {"date": "2022-11-03", "close": 46.32, "volume": 446795.0}, {"date": "2022-11-04", "close": 48.32, "volume": 337006.0}, {"date": "2022-11-07", "close": 48.74, "volume": 310941.0}, {"date": "2022-11-08", "close": 48.58, "volume": 402461.0}, {"date": "2022-11-09", "close": 47.47, "volume": 177916.0}, {"date": "2022-11-10", "close": 50.51, "volume": 279805.0}, {"date": "2022-11-11", "close": 50.28, "volume": 174425.0}, {"date": "2022-11-14", "close": 50.58, "volume": 159683.0}, {"date": "2022-11-15", "close": 50.49, "volume": 162601.0}, {"date": "2022-11-16", "close": 49.25, "volume": 157840.0}, {"date": "2022-11-17", "close": 48.15, "volume": 307052.0}, {"date": "2022-11-18", "close": 48.99, "volume": 287022.0}, {"date": "2022-11-21", "close": 48.77, "volume": 305041.0}, {"date": "2022-11-22", "close": 49.32, "volume": 111691.0}, {"date": "2022-11-23", "close": 49.52, "volume": 109464.0}, {"date": "2022-11-25", "close": 49.01, "volume": 90877.0}, {"date": "2022-11-28", "close": 48.32, "volume": 276805.0}, {"date": "2022-11-29", "close": 48.49, "volume": 131939.0}, {"date": "2022-11-30", "close": 50.17, "volume": 307531.0}, {"date": "2022-12-01", "close": 50.75, "volume": 177168.0}, {"date": "2022-12-02", "close": 50.07, "volume": 134257.0}, {"date": "2022-12-05", "close": 49.54, "volume": 208255.0}, {"date": "2022-12-06", "close": 48.55, "volume": 148354.0}, {"date": "2022-12-07", "close": 48.23, "volume": 123408.0}, {"date": "2022-12-08", "close": 48.33, "volume": 133215.0}, {"date": "2022-12-09", "close": 49.4, "volume": 199344.0}, {"date": "2022-12-12", "close": 49.32, "volume": 138849.0}, {"date": "2022-12-13", "close": 49.52, "volume": 195565.0}, {"date": "2022-12-14", "close": 48.98, "volume": 149776.0}, {"date": "2022-12-15", "close": 47.9, "volume": 168614.0}, {"date": "2022-12-16", "close": 48.07, "volume": 1180703.0}, {"date": "2022-12-19", "close": 47.97, "volume": 275290.0}, {"date": "2022-12-20", "close": 47.95, "volume": 225821.0}, {"date": "2022-12-21", "close": 49.51, "volume": 200155.0}, {"date": "2022-12-22", "close": 49.99, "volume": 270590.0}, {"date": "2022-12-23", "close": 49.74, "volume": 96815.0}, {"date": "2022-12-27", "close": 50.26, "volume": 206032.0}, {"date": "2022-12-28", "close": 50.28, "volume": 161646.0}, {"date": "2022-12-29", "close": 50.3, "volume": 165969.0}, {"date": "2022-12-30", "close": 49.48, "volume": 178916.0}, {"date": "2023-01-03", "close": 56.22, "volume": 752777.0}, {"date": "2023-01-04", "close": 57.59, "volume": 552163.0}, {"date": "2023-01-05", "close": 58.1, "volume": 318174.0}, {"date": "2023-01-06", "close": 58.28, "volume": 202791.0}, {"date": "2023-01-09", "close": 58.14, "volume": 319437.0}, {"date": "2023-01-10", "close": 59.05, "volume": 230245.0}, {"date": "2023-01-11", "close": 59.04, "volume": 181347.0}, {"date": "2023-01-12", "close": 59.2, "volume": 207291.0}, {"date": "2023-01-13", "close": 59.25, "volume": 106317.0}, {"date": "2023-01-17", "close": 58.95, "volume": 163106.0}, {"date": "2023-01-18", "close": 59.31, "volume": 208958.0}, {"date": "2023-01-19", "close": 62.1, "volume": 520639.0}, {"date": "2023-01-20", "close": 62.92, "volume": 395715.0}, {"date": "2023-01-23", "close": 69.37, "volume": 907708.0}, {"date": "2023-01-24", "close": 68.06, "volume": 421664.0}, {"date": "2023-01-25", "close": 68.21, "volume": 285389.0}, {"date": "2023-01-26", "close": 68.63, "volume": 493919.0}, {"date": "2023-01-27", "close": 69.5, "volume": 440532.0}, {"date": "2023-01-30", "close": 69.03, "volume": 244501.0}, {"date": "2023-01-31", "close": 69.95, "volume": 418795.0}, {"date": "2023-02-01", "close": 71.06, "volume": 408467.0}, {"date": "2023-02-02", "close": 71.29, "volume": 302300.0}, {"date": "2023-02-03", "close": 71.29, "volume": 256299.0}, {"date": "2023-02-06", "close": 69.84, "volume": 410993.0}, {"date": "2023-02-07", "close": 73.49, "volume": 579843.0}, {"date": "2023-02-08", "close": 72.82, "volume": 342110.0}, {"date": "2023-02-09", "close": 72.76, "volume": 292159.0}, {"date": "2023-02-10", "close": 72.36, "volume": 290029.0}, {"date": "2023-02-13", "close": 72.36, "volume": 773301.0}, {"date": "2023-02-14", "close": 72.94, "volume": 1168240.0}, {"date": "2023-02-15", "close": 74.525, "volume": 868922.0}, {"date": "2023-02-16", "close": 74.36, "volume": 949444.0}, {"date": "2023-02-17", "close": 74.3, "volume": 693947.0}, {"date": "2023-02-21", "close": 71.79, "volume": 1027690.0}, {"date": "2023-02-22", "close": 72.15, "volume": 1267500.0}, {"date": "2023-02-23", "close": 74.33, "volume": 354110.0}, {"date": "2023-02-24", "close": 73.81, "volume": 511606.0}, {"date": "2023-02-27", "close": 73.88, "volume": 336668.0}, {"date": "2023-02-28", "close": 72.99, "volume": 338464.0}, {"date": "2023-03-01", "close": 73.17, "volume": 282322.0}, {"date": "2023-03-02", "close": 72.89, "volume": 232967.0}, {"date": "2023-03-03", "close": 73.52, "volume": 192287.0}, {"date": "2023-03-06", "close": 72.98, "volume": 200205.0}, {"date": "2023-03-07", "close": 72.44, "volume": 256894.0}, {"date": "2023-03-08", "close": 73.96, "volume": 295574.0}, {"date": "2023-03-09", "close": 73.86, "volume": 511644.0}, {"date": "2023-03-10", "close": 73.6, "volume": 300395.0}, {"date": "2023-03-13", "close": 73.41, "volume": 296048.0}, {"date": "2023-03-14", "close": 74.61, "volume": 273828.0}, {"date": "2023-03-15", "close": 73.43, "volume": 380297.0}, {"date": "2023-03-16", "close": 74.43, "volume": 349582.0}, {"date": "2023-03-17", "close": 72.59, "volume": 982025.0}, {"date": "2023-03-20", "close": 73.56, "volume": 667875.0}, {"date": "2023-03-21", "close": 73.38, "volume": 339496.0}, {"date": "2023-03-22", "close": 72.18, "volume": 236104.0}, {"date": "2023-03-23", "close": 72.77, "volume": 235975.0}, {"date": "2023-03-24", "close": 72.47, "volume": 236179.0}, {"date": "2023-03-27", "close": 73.23, "volume": 298570.0}, {"date": "2023-03-28", "close": 72.02, "volume": 201029.0}, {"date": "2023-03-29", "close": 72.52, "volume": 275341.0}, {"date": "2023-03-30", "close": 72.53, "volume": 222705.0}, {"date": "2023-03-31", "close": 72.9, "volume": 306144.0}, {"date": "2023-04-03", "close": 72.63, "volume": 325994.0}, {"date": "2023-04-04", "close": 73.3, "volume": 323072.0}, {"date": "2023-04-05", "close": 72.93, "volume": 245784.0}, {"date": "2023-04-06", "close": 72.98, "volume": 147960.0}, {"date": "2023-04-10", "close": 73.18, "volume": 209109.0}, {"date": "2023-04-11", "close": 71.81, "volume": 283265.0}, {"date": "2023-04-12", "close": 73.45, "volume": 315461.0}, {"date": "2023-04-13", "close": 74.09, "volume": 211819.0}, {"date": "2023-04-14", "close": 73.9, "volume": 260767.0}, {"date": "2023-04-17", "close": 72.61, "volume": 348204.0}, {"date": "2023-04-18", "close": 72.2, "volume": 362210.0}, {"date": "2023-04-19", "close": 70.86, "volume": 275420.0}, {"date": "2023-04-20", "close": 71.04, "volume": 348889.0}, {"date": "2023-04-21", "close": 70.78, "volume": 165696.0}, {"date": "2023-04-24", "close": 69.85, "volume": 199963.0}, {"date": "2023-04-25", "close": 69.07, "volume": 216698.0}, {"date": "2023-04-26", "close": 68.08, "volume": 226581.0}, {"date": "2023-04-27", "close": 68.31, "volume": 373111.0}, {"date": "2023-04-28", "close": 67.74, "volume": 207418.0}, {"date": "2023-05-01", "close": 67.6, "volume": 195410.0}, {"date": "2023-05-02", "close": 67.34, "volume": 244119.0}, {"date": "2023-05-03", "close": 67.03, "volume": 298523.0}, {"date": "2023-05-04", "close": 73.34, "volume": 521804.0}, {"date": "2023-05-05", "close": 80.7, "volume": 975799.0}, {"date": "2023-05-08", "close": 81.02, "volume": 504357.0}, {"date": "2023-05-09", "close": 80.0, "volume": 436356.0}, {"date": "2023-05-10", "close": 84.98, "volume": 947712.0}, {"date": "2023-05-11", "close": 83.18, "volume": 338869.0}, {"date": "2023-05-12", "close": 82.87, "volume": 295506.0}, {"date": "2023-05-15", "close": 82.3, "volume": 217193.0}, {"date": "2023-05-16", "close": 83.16, "volume": 239985.0}, {"date": "2023-05-17", "close": 83.88, "volume": 308112.0}, {"date": "2023-05-18", "close": 84.26, "volume": 1108809.0}, {"date": "2023-05-19", "close": 84.38, "volume": 272262.0}, {"date": "2023-05-22", "close": 84.69, "volume": 310709.0}, {"date": "2023-05-23", "close": 83.88, "volume": 209235.0}, {"date": "2023-05-24", "close": 83.51, "volume": 167981.0}, {"date": "2023-05-25", "close": 83.2, "volume": 231251.0}, {"date": "2023-05-26", "close": 83.33, "volume": 195287.0}, {"date": "2023-05-30", "close": 82.66, "volume": 247005.0}, {"date": "2023-05-31", "close": 83.04, "volume": 508490.0}, {"date": "2023-06-01", "close": 83.49, "volume": 186707.0}, {"date": "2023-06-02", "close": 84.79, "volume": 246404.0}, {"date": "2023-06-05", "close": 84.49, "volume": 209831.0}, {"date": "2023-06-06", "close": 86.13, "volume": 486540.0}, {"date": "2023-06-07", "close": 86.72, "volume": 566835.0}, {"date": "2023-06-08", "close": 87.55, "volume": 454022.0}, {"date": "2023-06-09", "close": 88.31, "volume": 289837.0}, {"date": "2023-06-12", "close": 89.52, "volume": 371567.0}, {"date": "2023-06-13", "close": 90.39, "volume": 454584.0}, {"date": "2023-06-14", "close": 90.87, "volume": 344954.0}, {"date": "2023-06-15", "close": 91.27, "volume": 401273.0}, {"date": "2023-06-16", "close": 91.62, "volume": 900173.0}, {"date": "2023-06-20", "close": 91.51, "volume": 515017.0}, {"date": "2023-06-21", "close": 91.91, "volume": 306513.0}, {"date": "2023-06-22", "close": 92.25, "volume": 311364.0}, {"date": "2023-06-23", "close": 91.07, "volume": 1231363.0}, {"date": "2023-06-26", "close": 90.63, "volume": 320620.0}, {"date": "2023-06-27", "close": 92.37, "volume": 372408.0}, {"date": "2023-06-28", "close": 94.17, "volume": 310162.0}, {"date": "2023-06-29", "close": 95.98, "volume": 821748.0}, {"date": "2023-06-30", "close": 96.55, "volume": 384364.0}, {"date": "2023-07-03", "close": 96.09, "volume": 189064.0}, {"date": "2023-07-05", "close": 95.31, "volume": 494277.0}, {"date": "2023-07-06", "close": 94.03, "volume": 375656.0}, {"date": "2023-07-07", "close": 94.19, "volume": 286461.0}, {"date": "2023-07-10", "close": 95.28, "volume": 259040.0}, {"date": "2023-07-11", "close": 95.3, "volume": 250883.0}, {"date": "2023-07-12", "close": 96.49, "volume": 366209.0}, {"date": "2023-07-13", "close": 98.39, "volume": 720105.0}, {"date": "2023-07-14", "close": 96.85, "volume": 556412.0}, {"date": "2023-07-17", "close": 96.85, "volume": 276834.0}, {"date": "2023-07-18", "close": 96.62, "volume": 268171.0}, {"date": "2023-07-19", "close": 96.08, "volume": 327031.0}, {"date": "2023-07-20", "close": 94.3, "volume": 633500.0}, {"date": "2023-07-21", "close": 93.42, "volume": 273581.0}, {"date": "2023-07-24", "close": 93.05, "volume": 513400.0}, {"date": "2023-07-25", "close": 92.45, "volume": 221634.0}, {"date": "2023-07-26", "close": 91.73, "volume": 239631.0}, {"date": "2023-07-27", "close": 90.9, "volume": 301755.0}, {"date": "2023-07-28", "close": 91.44, "volume": 168557.0}, {"date": "2023-07-31", "close": 92.69, "volume": 250565.0}, {"date": "2023-08-01", "close": 92.4, "volume": 203525.0}, {"date": "2023-08-02", "close": 90.9, "volume": 250981.0}, {"date": "2023-08-03", "close": 87.62, "volume": 591118.0}, {"date": "2023-08-04", "close": 85.86, "volume": 421740.0}, {"date": "2023-08-07", "close": 85.83, "volume": 343474.0}, {"date": "2023-08-08", "close": 85.23, "volume": 274225.0}, {"date": "2023-08-09", "close": 84.79, "volume": 195690.0}, {"date": "2023-08-10", "close": 84.27, "volume": 408924.0}, {"date": "2023-08-11", "close": 85.02, "volume": 321376.0}, {"date": "2023-08-14", "close": 84.63, "volume": 212998.0}, {"date": "2023-08-15", "close": 83.55, "volume": 222604.0}, {"date": "2023-08-16", "close": 82.84, "volume": 243546.0}, {"date": "2023-08-17", "close": 81.75, "volume": 242515.0}, {"date": "2023-08-18", "close": 81.43, "volume": 183859.0}, {"date": "2023-08-21", "close": 80.82, "volume": 235325.0}, {"date": "2023-08-22", "close": 83.3, "volume": 270974.0}, {"date": "2023-08-23", "close": 84.765, "volume": 370069.0}, {"date": "2023-08-24", "close": 83.53, "volume": 237076.0}, {"date": "2023-08-25", "close": 83.68, "volume": 309226.0}, {"date": "2023-08-28", "close": 83.93, "volume": 165717.0}, {"date": "2023-08-29", "close": 85.46, "volume": 149453.0}, {"date": "2023-08-30", "close": 86.21, "volume": 155066.0}, {"date": "2023-08-31", "close": 86.71, "volume": 336859.0}, {"date": "2023-09-01", "close": 85.94, "volume": 211577.0}, {"date": "2023-09-05", "close": 83.28, "volume": 335092.0}, {"date": "2023-09-06", "close": 82.29, "volume": 239878.0}, {"date": "2023-09-07", "close": 81.33, "volume": 240860.0}, {"date": "2023-09-08", "close": 80.96, "volume": 177799.0}, {"date": "2023-09-11", "close": 81.08, "volume": 212121.0}, {"date": "2023-09-12", "close": 80.24, "volume": 293576.0}, {"date": "2023-09-13", "close": 80.2, "volume": 207665.0}, {"date": "2023-09-14", "close": 82.95, "volume": 285560.0}, {"date": "2023-09-15", "close": 82.2, "volume": 804764.0}, {"date": "2023-09-18", "close": 82.47, "volume": 226956.0}, {"date": "2023-09-19", "close": 82.46, "volume": 240140.0}, {"date": "2023-09-20", "close": 81.9, "volume": 194928.0}, {"date": "2023-09-21", "close": 80.23, "volume": 322979.0}, {"date": "2023-09-22", "close": 81.01, "volume": 202268.0}, {"date": "2023-09-25", "close": 80.65, "volume": 162066.0}, {"date": "2023-09-26", "close": 79.57, "volume": 203350.0}, {"date": "2023-09-27", "close": 79.97, "volume": 384873.0}, {"date": "2023-09-28", "close": 80.77, "volume": 227409.0}, {"date": "2023-09-29", "close": 80.24, "volume": 217162.0}, {"date": "2023-10-02", "close": 80.41, "volume": 177235.0}, {"date": "2023-10-03", "close": 80.15, "volume": 265147.0}, {"date": "2023-10-04", "close": 80.5, "volume": 177726.0}, {"date": "2023-10-05", "close": 79.76, "volume": 156206.0}, {"date": "2023-10-06", "close": 80.6, "volume": 160265.0}, {"date": "2023-10-09", "close": 80.85, "volume": 113942.0}, {"date": "2023-10-10", "close": 81.59, "volume": 235125.0}, {"date": "2023-10-11", "close": 81.8, "volume": 228083.0}, {"date": "2023-10-12", "close": 81.57, "volume": 182033.0}, {"date": "2023-10-13", "close": 80.1, "volume": 255486.0}, {"date": "2023-10-16", "close": 79.65, "volume": 220014.0}, {"date": "2023-10-17", "close": 79.79, "volume": 189595.0}, {"date": "2023-10-18", "close": 78.85, "volume": 193713.0}, {"date": "2023-10-19", "close": 78.06, "volume": 222371.0}, {"date": "2023-10-20", "close": 77.16, "volume": 239811.0}, {"date": "2023-10-23", "close": 77.32, "volume": 316574.0}, {"date": "2023-10-24", "close": 78.37, "volume": 215920.0}, {"date": "2023-10-25", "close": 77.03, "volume": 232268.0}, {"date": "2023-10-26", "close": 75.78, "volume": 208942.0}, {"date": "2023-10-27", "close": 75.7, "volume": 176109.0}, {"date": "2023-10-30", "close": 75.03, "volume": 179649.0}, {"date": "2023-10-31", "close": 75.25, "volume": 159562.0}, {"date": "2023-11-01", "close": 76.32, "volume": 191501.0}, {"date": "2023-11-02", "close": 82.85, "volume": 676272.0}, {"date": "2023-11-03", "close": 85.33, "volume": 547715.0}, {"date": "2023-11-06", "close": 85.37, "volume": 274153.0}, {"date": "2023-11-07", "close": 85.22, "volume": 247730.0}, {"date": "2023-11-08", "close": 85.4, "volume": 167247.0}, {"date": "2023-11-09", "close": 85.89, "volume": 241089.0}, {"date": "2023-11-10", "close": 88.29, "volume": 345313.0}, {"date": "2023-11-13", "close": 90.5, "volume": 528631.0}, {"date": "2023-11-14", "close": 93.79, "volume": 645624.0}, {"date": "2023-11-15", "close": 94.92, "volume": 555589.0}, {"date": "2023-11-16", "close": 96.89, "volume": 580190.0}, {"date": "2023-11-17", "close": 96.47, "volume": 431272.0}, {"date": "2023-11-20", "close": 98.98, "volume": 437837.0}, {"date": "2023-11-21", "close": 99.5, "volume": 286582.0}, {"date": "2023-11-22", "close": 99.55, "volume": 191299.0}, {"date": "2023-11-24", "close": 99.91, "volume": 127963.0}, {"date": "2023-11-27", "close": 100.34, "volume": 287642.0}, {"date": "2023-11-28", "close": 100.06, "volume": 366991.0}, {"date": "2023-11-29", "close": 100.91, "volume": 270840.0}, {"date": "2023-11-30", "close": 99.92, "volume": 543929.0}, {"date": "2023-12-01", "close": 100.99, "volume": 413730.0}, {"date": "2023-12-04", "close": 102.42, "volume": 425397.0}, {"date": "2023-12-05", "close": 103.16, "volume": 294977.0}, {"date": "2023-12-06", "close": 103.42, "volume": 473777.0}, {"date": "2023-12-07", "close": 105.7, "volume": 291112.0}, {"date": "2023-12-08", "close": 106.64, "volume": 316941.0}, {"date": "2023-12-11", "close": 106.85, "volume": 289976.0}, {"date": "2023-12-12", "close": 105.51, "volume": 565497.0}, {"date": "2023-12-13", "close": 105.89, "volume": 497488.0}, {"date": "2023-12-14", "close": 107.86, "volume": 465956.0}, {"date": "2023-12-15", "close": 109.3, "volume": 1700512.0}, {"date": "2023-12-18", "close": 109.28, "volume": 403926.0}, {"date": "2023-12-19", "close": 110.2, "volume": 301612.0}, {"date": "2023-12-20", "close": 109.98, "volume": 420179.0}, {"date": "2023-12-21", "close": 111.1, "volume": 267524.0}, {"date": "2023-12-22", "close": 110.56, "volume": 201951.0}, {"date": "2023-12-26", "close": 111.33, "volume": 158775.0}, {"date": "2023-12-27", "close": 110.42, "volume": 187146.0}, {"date": "2023-12-28", "close": 109.43, "volume": 148403.0}, {"date": "2023-12-29", "close": 108.54, "volume": 285396.0}, {"date": "2024-01-02", "close": 106.26, "volume": 335334.0}, {"date": "2024-01-03", "close": 104.73, "volume": 347494.0}, {"date": "2024-01-04", "close": 104.43, "volume": 223608.0}, {"date": "2024-01-05", "close": 104.33, "volume": 204634.0}, {"date": "2024-01-08", "close": 105.5, "volume": 434447.0}, {"date": "2024-01-09", "close": 104.87, "volume": 244097.0}, {"date": "2024-01-10", "close": 104.35, "volume": 241365.0}, {"date": "2024-01-11", "close": 103.76, "volume": 214320.0}, {"date": "2024-01-12", "close": 103.36, "volume": 199357.0}, {"date": "2024-01-16", "close": 103.86, "volume": 592060.0}, {"date": "2024-01-17", "close": 102.92, "volume": 360798.0}, {"date": "2024-01-18", "close": 104.78, "volume": 355914.0}, {"date": "2024-01-19", "close": 106.42, "volume": 381556.0}, {"date": "2024-01-22", "close": 107.05, "volume": 586886.0}, {"date": "2024-01-23", "close": 106.04, "volume": 359483.0}, {"date": "2024-01-24", "close": 105.15, "volume": 240319.0}, {"date": "2024-01-25", "close": 105.37, "volume": 293874.0}, {"date": "2024-01-26", "close": 105.33, "volume": 190714.0}, {"date": "2024-01-29", "close": 106.8, "volume": 221163.0}, {"date": "2024-01-30", "close": 107.53, "volume": 454019.0}, {"date": "2024-01-31", "close": 105.05, "volume": 433823.0}, {"date": "2024-02-01", "close": 104.75, "volume": 332935.0}, {"date": "2024-02-02", "close": 104.69, "volume": 222111.0}, {"date": "2024-02-05", "close": 102.91, "volume": 300553.0}, {"date": "2024-02-06", "close": 102.99, "volume": 333402.0}, {"date": "2024-02-07", "close": 102.48, "volume": 175337.0}, {"date": "2024-02-08", "close": 103.97, "volume": 295290.0}, {"date": "2024-02-09", "close": 103.96, "volume": 232072.0}, {"date": "2024-02-12", "close": 104.13, "volume": 266468.0}, {"date": "2024-02-13", "close": 102.58, "volume": 435889.0}, {"date": "2024-02-14", "close": 104.63, "volume": 711351.0}, {"date": "2024-02-15", "close": 116.15, "volume": 1976985.0}, {"date": "2024-02-16", "close": 117.19, "volume": 1300288.0}, {"date": "2024-02-20", "close": 110.76, "volume": 949100.0}, {"date": "2024-02-21", "close": 108.84, "volume": 787891.0}, {"date": "2024-02-22", "close": 109.28, "volume": 352984.0}, {"date": "2024-02-23", "close": 107.89, "volume": 332185.0}, {"date": "2024-02-26", "close": 108.41, "volume": 307148.0}, {"date": "2024-02-27", "close": 107.47, "volume": 329353.0}, {"date": "2024-02-28", "close": 106.65, "volume": 297246.0}, {"date": "2024-02-29", "close": 107.02, "volume": 583692.0}, {"date": "2024-03-01", "close": 107.3, "volume": 523560.0}, {"date": "2024-03-04", "close": 106.64, "volume": 287422.0}, {"date": "2024-03-05", "close": 105.78, "volume": 539077.0}, {"date": "2024-03-06", "close": 107.31, "volume": 359734.0}, {"date": "2024-03-07", "close": 105.56, "volume": 387273.0}, {"date": "2024-03-08", "close": 105.25, "volume": 386406.0}, {"date": "2024-03-11", "close": 104.83, "volume": 295575.0}, {"date": "2024-03-12", "close": 105.21, "volume": 351637.0}, {"date": "2024-03-13", "close": 104.72, "volume": 319581.0}, {"date": "2024-03-14", "close": 103.75, "volume": 645444.0}, {"date": "2024-03-15", "close": 102.59, "volume": 3591303.0}, {"date": "2024-03-18", "close": 103.83, "volume": 554058.0}, {"date": "2024-03-19", "close": 103.44, "volume": 460683.0}, {"date": "2024-03-20", "close": 104.15, "volume": 361740.0}, {"date": "2024-03-21", "close": 105.2, "volume": 384080.0}, {"date": "2024-03-22", "close": 104.9, "volume": 296529.0}, {"date": "2024-03-25", "close": 104.53, "volume": 247856.0}, {"date": "2024-03-26", "close": 105.65, "volume": 340430.0}, {"date": "2024-03-27", "close": 105.91, "volume": 255770.0}, {"date": "2024-03-28", "close": 106.46, "volume": 387110.0}, {"date": "2024-04-01", "close": 97.35, "volume": 1555102.0}, {"date": "2024-04-02", "close": 96.56, "volume": 612820.0}, {"date": "2024-04-03", "close": 95.84, "volume": 344631.0}, {"date": "2024-04-04", "close": 95.78, "volume": 2014083.0}, {"date": "2024-04-05", "close": 95.87, "volume": 334909.0}, {"date": "2024-04-08", "close": 96.14, "volume": 457985.0}, {"date": "2024-04-09", "close": 97.41, "volume": 503318.0}, {"date": "2024-04-10", "close": 96.39, "volume": 515514.0}, {"date": "2024-04-11", "close": 97.64, "volume": 427030.0}, {"date": "2024-04-12", "close": 96.55, "volume": 389857.0}, {"date": "2024-04-15", "close": 96.42, "volume": 428394.0}, {"date": "2024-04-16", "close": 96.8, "volume": 332412.0}, {"date": "2024-04-17", "close": 96.01, "volume": 534985.0}, {"date": "2024-04-18", "close": 95.66, "volume": 428420.0}, {"date": "2024-04-19", "close": 96.63, "volume": 407477.0}, {"date": "2024-04-22", "close": 97.9, "volume": 672085.0}, {"date": "2024-04-23", "close": 98.93, "volume": 487671.0}, {"date": "2024-04-24", "close": 99.66, "volume": 405038.0}, {"date": "2024-04-25", "close": 99.91, "volume": 283481.0}, {"date": "2024-04-26", "close": 100.71, "volume": 360766.0}, {"date": "2024-04-29", "close": 100.94, "volume": 308709.0}, {"date": "2024-04-30", "close": 98.73, "volume": 704399.0}, {"date": "2024-05-01", "close": 97.9, "volume": 484164.0}, {"date": "2024-05-02", "close": 102.86, "volume": 1116220.0}, {"date": "2024-05-03", "close": 103.64, "volume": 586663.0}, {"date": "2024-05-06", "close": 105.3, "volume": 559655.0}, {"date": "2024-05-07", "close": 105.43, "volume": 1102266.0}, {"date": "2024-05-08", "close": 105.77, "volume": 557606.0}, {"date": "2024-05-09", "close": 105.56, "volume": 343440.0}, {"date": "2024-05-10", "close": 106.52, "volume": 370382.0}, {"date": "2024-05-13", "close": 106.39, "volume": 484372.0}, {"date": "2024-05-14", "close": 106.32, "volume": 635806.0}, {"date": "2024-05-15", "close": 108.87, "volume": 593307.0}, {"date": "2024-05-16", "close": 108.68, "volume": 593010.0}, {"date": "2024-05-17", "close": 109.4, "volume": 318350.0}, {"date": "2024-05-20", "close": 109.94, "volume": 372121.0}, {"date": "2024-05-21", "close": 110.0, "volume": 360219.0}, {"date": "2024-05-22", "close": 110.62, "volume": 371717.0}, {"date": "2024-05-23", "close": 109.88, "volume": 284951.0}, {"date": "2024-05-24", "close": 110.97, "volume": 490735.0}, {"date": "2024-05-28", "close": 111.57, "volume": 381626.0}, {"date": "2024-05-29", "close": 111.94, "volume": 315174.0}, {"date": "2024-05-30", "close": 113.585, "volume": 587383.0}, {"date": "2024-05-31", "close": 113.87, "volume": 405542.0}, {"date": "2024-06-03", "close": 114.52, "volume": 326293.0}, {"date": "2024-06-04", "close": 114.9, "volume": 238218.0}, {"date": "2024-06-05", "close": 116.85, "volume": 469557.0}, {"date": "2024-06-06", "close": 117.5, "volume": 354564.0}, {"date": "2024-06-07", "close": 117.3, "volume": 208201.0}, {"date": "2024-06-10", "close": 116.05, "volume": 659230.0}, {"date": "2024-06-11", "close": 116.07, "volume": 330914.0}, {"date": "2024-06-12", "close": 117.96, "volume": 369012.0}, {"date": "2024-06-13", "close": 117.5, "volume": 273200.0}, {"date": "2024-06-14", "close": 116.65, "volume": 232784.0}, {"date": "2024-06-17", "close": 117.14, "volume": 242828.0}, {"date": "2024-06-18", "close": 117.58, "volume": 369658.0}, {"date": "2024-06-20", "close": 116.44, "volume": 454167.0}, {"date": "2024-06-21", "close": 117.59, "volume": 2025037.0}, {"date": "2024-06-24", "close": 115.77, "volume": 571529.0}, {"date": "2024-06-25", "close": 115.63, "volume": 434645.0}, {"date": "2024-06-26", "close": 116.21, "volume": 502484.0}, {"date": "2024-06-27", "close": 116.04, "volume": 264426.0}, {"date": "2024-06-28", "close": 116.56, "volume": 444314.0}, {"date": "2024-07-01", "close": 116.28, "volume": 362805.0}, {"date": "2024-07-02", "close": 118.39, "volume": 353029.0}, {"date": "2024-07-03", "close": 118.675, "volume": 196867.0}, {"date": "2024-07-05", "close": 120.38, "volume": 377695.0}, {"date": "2024-07-08", "close": 121.48, "volume": 594106.0}, {"date": "2024-07-09", "close": 121.25, "volume": 553274.0}, {"date": "2024-07-10", "close": 122.15, "volume": 248764.0}, {"date": "2024-07-11", "close": 122.19, "volume": 274237.0}, {"date": "2024-07-12", "close": 121.06, "volume": 310692.0}, {"date": "2024-07-15", "close": 122.23, "volume": 408393.0}, {"date": "2024-07-16", "close": 123.15, "volume": 311192.0}, {"date": "2024-07-17", "close": 123.32, "volume": 642592.0}, {"date": "2024-07-18", "close": 122.89, "volume": 310847.0}, {"date": "2024-07-19", "close": 122.15, "volume": 212096.0}, {"date": "2024-07-22", "close": 123.24, "volume": 255081.0}, {"date": "2024-07-23", "close": 123.32, "volume": 184152.0}, {"date": "2024-07-24", "close": 121.29, "volume": 235912.0}, {"date": "2024-07-25", "close": 120.29, "volume": 283735.0}, {"date": "2024-07-26", "close": 120.74, "volume": 216585.0}, {"date": "2024-07-29", "close": 121.11, "volume": 308431.0}, {"date": "2024-07-30", "close": 122.12, "volume": 261197.0}, {"date": "2024-07-31", "close": 122.76, "volume": 331170.0}, {"date": "2024-08-01", "close": 136.87, "volume": 1260831.0}, {"date": "2024-08-02", "close": 136.23, "volume": 1069644.0}, {"date": "2024-08-05", "close": 135.65, "volume": 574992.0}, {"date": "2024-08-06", "close": 137.42, "volume": 445002.0}, {"date": "2024-08-07", "close": 136.4, "volume": 573469.0}, {"date": "2024-08-08", "close": 139.46, "volume": 350313.0}, {"date": "2024-08-09", "close": 139.29, "volume": 409159.0}, {"date": "2024-08-12", "close": 138.51, "volume": 240140.0}, {"date": "2024-08-13", "close": 138.94, "volume": 583615.0}, {"date": "2024-08-14", "close": 136.76, "volume": 451374.0}, {"date": "2024-08-15", "close": 136.41, "volume": 1905720.0}, {"date": "2024-08-16", "close": 134.69, "volume": 302723.0}, {"date": "2024-08-19", "close": 135.03, "volume": 328841.0}, {"date": "2024-08-20", "close": 134.82, "volume": 1474529.0}, {"date": "2024-08-21", "close": 136.71, "volume": 272502.0}, {"date": "2024-08-22", "close": 134.31, "volume": 232611.0}, {"date": "2024-08-23", "close": 135.08, "volume": 256935.0}, {"date": "2024-08-26", "close": 134.3, "volume": 229501.0}, {"date": "2024-08-27", "close": 134.81, "volume": 262247.0}, {"date": "2024-08-28", "close": 135.04, "volume": 167525.0}, {"date": "2024-08-29", "close": 136.66, "volume": 380708.0}, {"date": "2024-08-30", "close": 138.56, "volume": 420937.0}, {"date": "2024-09-03", "close": 135.3, "volume": 342527.0}, {"date": "2024-09-04", "close": 134.5, "volume": 261104.0}, {"date": "2024-09-05", "close": 134.02, "volume": 205067.0}, {"date": "2024-09-06", "close": 132.23, "volume": 291590.0}, {"date": "2024-09-09", "close": 130.42, "volume": 383922.0}, {"date": "2024-09-10", "close": 131.25, "volume": 363805.0}, {"date": "2024-09-11", "close": 132.22, "volume": 323967.0}, {"date": "2024-09-12", "close": 132.45, "volume": 397424.0}, {"date": "2024-09-13", "close": 135.99, "volume": 281542.0}, {"date": "2024-09-16", "close": 135.3, "volume": 368925.0}, {"date": "2024-09-17", "close": 135.69, "volume": 223271.0}, {"date": "2024-09-18", "close": 135.08, "volume": 225347.0}, {"date": "2024-09-19", "close": 137.83, "volume": 272270.0}, {"date": "2024-09-20", "close": 138.55, "volume": 882947.0}, {"date": "2024-09-23", "close": 138.97, "volume": 356346.0}, {"date": "2024-09-24", "close": 138.85, "volume": 307043.0}, {"date": "2024-09-25", "close": 136.81, "volume": 482914.0}, {"date": "2024-09-26", "close": 138.45, "volume": 301593.0}, {"date": "2024-09-27", "close": 141.05, "volume": 257327.0}, {"date": "2024-09-30", "close": 141.63, "volume": 515599.0}, {"date": "2024-10-01", "close": 142.66, "volume": 310349.0}, {"date": "2024-10-02", "close": 144.83, "volume": 291958.0}, {"date": "2024-10-03", "close": 143.85, "volume": 191084.0}, {"date": "2024-10-04", "close": 143.38, "volume": 220931.0}, {"date": "2024-10-07", "close": 143.19, "volume": 205819.0}, {"date": "2024-10-08", "close": 146.1, "volume": 286834.0}, {"date": "2024-10-09", "close": 147.71, "volume": 1023482.0}, {"date": "2024-10-10", "close": 151.79, "volume": 682025.0}, {"date": "2024-10-11", "close": 155.32, "volume": 414548.0}, {"date": "2024-10-14", "close": 155.86, "volume": 362899.0}, {"date": "2024-10-15", "close": 153.75, "volume": 536996.0}, {"date": "2024-10-16", "close": 156.82, "volume": 271366.0}, {"date": "2024-10-17", "close": 155.69, "volume": 198015.0}, {"date": "2024-10-18", "close": 154.17, "volume": 234034.0}, {"date": "2024-10-21", "close": 155.16, "volume": 404763.0}, {"date": "2024-10-22", "close": 153.01, "volume": 394333.0}, {"date": "2024-10-23", "close": 150.48, "volume": 562114.0}, {"date": "2024-10-24", "close": 147.35, "volume": 389340.0}, {"date": "2024-10-25", "close": 147.29, "volume": 327536.0}, {"date": "2024-10-28", "close": 145.51, "volume": 311133.0}, {"date": "2024-10-29", "close": 149.63, "volume": 479824.0}, {"date": "2024-10-30", "close": 147.72, "volume": 422893.0}, {"date": "2024-10-31", "close": 150.44, "volume": 801291.0}, {"date": "2024-11-01", "close": 165.7, "volume": 868138.0}, {"date": "2024-11-04", "close": 165.93, "volume": 555693.0}, {"date": "2024-11-05", "close": 168.84, "volume": 423328.0}, {"date": "2024-11-06", "close": 177.29, "volume": 428409.0}, {"date": "2024-11-07", "close": 179.25, "volume": 341880.0}, {"date": "2024-11-08", "close": 183.07, "volume": 329144.0}, {"date": "2024-11-11", "close": 187.72, "volume": 400323.0}, {"date": "2024-11-12", "close": 189.05, "volume": 401804.0}, {"date": "2024-11-13", "close": 184.42, "volume": 504034.0}, {"date": "2024-11-14", "close": 181.06, "volume": 371316.0}, {"date": "2024-11-15", "close": 182.07, "volume": 295221.0}, {"date": "2024-11-18", "close": 183.29, "volume": 205672.0}, {"date": "2024-11-19", "close": 182.9, "volume": 252303.0}, {"date": "2024-11-20", "close": 182.29, "volume": 225356.0}, {"date": "2024-11-21", "close": 183.42, "volume": 316975.0}, {"date": "2024-11-22", "close": 190.12, "volume": 304727.0}, {"date": "2024-11-25", "close": 193.83, "volume": 460348.0}, {"date": "2024-11-26", "close": 195.98, "volume": 300478.0}, {"date": "2024-11-27", "close": 196.43, "volume": 277672.0}, {"date": "2024-11-29", "close": 195.96, "volume": 168278.0}, {"date": "2024-12-02", "close": 196.57, "volume": 292881.0}, {"date": "2024-12-03", "close": 200.08, "volume": 477216.0}, {"date": "2024-12-04", "close": 200.59, "volume": 493798.0}, {"date": "2024-12-05", "close": 193.11, "volume": 451496.0}, {"date": "2024-12-06", "close": 196.83, "volume": 263782.0}, {"date": "2024-12-09", "close": 193.03, "volume": 261138.0}, {"date": "2024-12-10", "close": 193.71, "volume": 405085.0}, {"date": "2024-12-11", "close": 194.31, "volume": 366098.0}, {"date": "2024-12-12", "close": 195.86, "volume": 438696.0}, {"date": "2024-12-13", "close": 194.36, "volume": 208855.0}, {"date": "2024-12-16", "close": 196.81, "volume": 374064.0}, {"date": "2024-12-17", "close": 195.83, "volume": 275380.0}, {"date": "2024-12-18", "close": 189.62, "volume": 261670.0}, {"date": "2024-12-19", "close": 188.97, "volume": 383466.0}, {"date": "2024-12-20", "close": 189.43, "volume": 1436258.0}, {"date": "2024-12-23", "close": 190.04, "volume": 268515.0}, {"date": "2024-12-24", "close": 192.09, "volume": 140531.0}, {"date": "2024-12-26", "close": 194.52, "volume": 207073.0}, {"date": "2024-12-27", "close": 194.93, "volume": 163292.0}, {"date": "2024-12-30", "close": 195.75, "volume": 337861.0}, {"date": "2024-12-31", "close": 193.72, "volume": 187609.0}, {"date": "2025-01-02", "close": 196.08, "volume": 249725.0}, {"date": "2025-01-03", "close": 203.33, "volume": 398892.0}, {"date": "2025-01-06", "close": 201.77, "volume": 639162.0}, {"date": "2025-01-07", "close": 187.05, "volume": 475599.0}, {"date": "2025-01-08", "close": 190.78, "volume": 457065.0}, {"date": "2025-01-10", "close": 185.27, "volume": 325947.0}, {"date": "2025-01-13", "close": 179.83, "volume": 360759.0}, {"date": "2025-01-14", "close": 177.54, "volume": 297561.0}, {"date": "2025-01-15", "close": 175.66, "volume": 434649.0}, {"date": "2025-01-16", "close": 171.68, "volume": 691844.0}, {"date": "2025-01-17", "close": 171.69, "volume": 444778.0}, {"date": "2025-01-21", "close": 171.73, "volume": 326591.0}, {"date": "2025-01-22", "close": 172.39, "volume": 263686.0}, {"date": "2025-01-23", "close": 174.71, "volume": 382459.0}, {"date": "2025-01-24", "close": 176.87, "volume": 248904.0}, {"date": "2025-01-27", "close": 177.57, "volume": 297071.0}, {"date": "2025-01-28", "close": 181.28, "volume": 177621.0}, {"date": "2025-01-29", "close": 180.14, "volume": 251527.0}, {"date": "2025-01-30", "close": 184.76, "volume": 239612.0}, {"date": "2025-01-31", "close": 182.98, "volume": 206371.0}, {"date": "2025-02-03", "close": 181.99, "volume": 420125.0}, {"date": "2025-02-04", "close": 184.55, "volume": 276491.0}, {"date": "2025-02-05", "close": 182.5, "volume": 496442.0}, {"date": "2025-02-06", "close": 211.79, "volume": 1008412.0}, {"date": "2025-02-07", "close": 204.39, "volume": 625929.0}, {"date": "2025-02-10", "close": 207.05, "volume": 547152.0}, {"date": "2025-02-11", "close": 207.62, "volume": 479449.0}, {"date": "2025-02-12", "close": 210.14, "volume": 398233.0}, {"date": "2025-02-13", "close": 214.97, "volume": 395007.0}, {"date": "2025-02-14", "close": 214.29, "volume": 411324.0}, {"date": "2025-02-18", "close": 217.29, "volume": 376574.0}, {"date": "2025-02-19", "close": 217.28, "volume": 280705.0}, {"date": "2025-02-20", "close": 217.0, "volume": 249620.0}, {"date": "2025-02-21", "close": 211.4, "volume": 315973.0}, {"date": "2025-02-24", "close": 209.69, "volume": 372583.0}, {"date": "2025-02-25", "close": 209.34, "volume": 292170.0}, {"date": "2025-02-26", "close": 209.59, "volume": 291420.0}, {"date": "2025-02-27", "close": 209.91, "volume": 255416.0}, {"date": "2025-02-28", "close": 213.64, "volume": 473132.0}, {"date": "2025-03-03", "close": 208.33, "volume": 464123.0}, {"date": "2025-03-04", "close": 205.08, "volume": 367246.0}, {"date": "2025-03-05", "close": 204.17, "volume": 284173.0}, {"date": "2025-03-06", "close": 209.52, "volume": 544923.0}, {"date": "2025-03-07", "close": 215.28, "volume": 449721.0}, {"date": "2025-03-10", "close": 210.54, "volume": 387438.0}, {"date": "2025-03-11", "close": 212.59, "volume": 303562.0}, {"date": "2025-03-12", "close": 212.48, "volume": 341627.0}, {"date": "2025-03-13", "close": 208.23, "volume": 205906.0}, {"date": "2025-03-14", "close": 217.09, "volume": 396288.0}, {"date": "2025-03-17", "close": 219.63, "volume": 467634.0}, {"date": "2025-03-18", "close": 219.05, "volume": 337548.0}, {"date": "2025-03-19", "close": 220.85, "volume": 282415.0}, {"date": "2025-03-20", "close": 219.14, "volume": 343593.0}, {"date": "2025-03-21", "close": 217.35, "volume": 1269911.0}, {"date": "2025-03-24", "close": 221.6, "volume": 203000.0}, {"date": "2025-03-25", "close": 225.72, "volume": 258728.0}, {"date": "2025-03-26", "close": 222.6, "volume": 362659.0}, {"date": "2025-03-27", "close": 215.05, "volume": 274843.0}, {"date": "2025-03-28", "close": 210.04, "volume": 225730.0}, {"date": "2025-03-31", "close": 206.75, "volume": 671825.0}, {"date": "2025-04-01", "close": 204.93, "volume": 321104.0}, {"date": "2025-04-02", "close": 208.27, "volume": 321791.0}, {"date": "2025-04-03", "close": 198.07, "volume": 390318.0}, {"date": "2025-04-04", "close": 191.31, "volume": 635351.0}, {"date": "2025-04-07", "close": 195.7, "volume": 586873.0}, {"date": "2025-04-08", "close": 191.09, "volume": 517324.0}, {"date": "2025-04-09", "close": 207.07, "volume": 522969.0}, {"date": "2025-04-10", "close": 202.55, "volume": 363110.0}, {"date": "2025-04-11", "close": 201.93, "volume": 247188.0}, {"date": "2025-04-14", "close": 201.76, "volume": 359786.0}, {"date": "2025-04-15", "close": 202.93, "volume": 202903.0}, {"date": "2025-04-16", "close": 196.98, "volume": 283178.0}, {"date": "2025-04-17", "close": 189.27, "volume": 328598.0}, {"date": "2025-04-21", "close": 183.37, "volume": 343182.0}, {"date": "2025-04-22", "close": 186.99, "volume": 235917.0}, {"date": "2025-04-23", "close": 191.54, "volume": 252434.0}, {"date": "2025-04-24", "close": 191.66, "volume": 466214.0}, {"date": "2025-04-25", "close": 193.75, "volume": 166359.0}, {"date": "2025-04-28", "close": 194.56, "volume": 190546.0}, {"date": "2025-04-29", "close": 200.53, "volume": 258550.0}, {"date": "2025-04-30", "close": 201.0, "volume": 468096.0}, {"date": "2025-05-01", "close": 202.15, "volume": 612162.0}, {"date": "2025-05-02", "close": 210.97, "volume": 610582.0}, {"date": "2025-05-05", "close": 212.85, "volume": 512637.0}, {"date": "2025-05-06", "close": 214.33, "volume": 316407.0}, {"date": "2025-05-07", "close": 212.53, "volume": 320357.0}, {"date": "2025-05-08", "close": 211.97, "volume": 210974.0}, {"date": "2025-05-09", "close": 211.96, "volume": 184899.0}, {"date": "2025-05-12", "close": 217.54, "volume": 306761.0}, {"date": "2025-05-13", "close": 222.4, "volume": 369350.0}, {"date": "2025-05-14", "close": 216.67, "volume": 286199.0}, {"date": "2025-05-15", "close": 216.23, "volume": 333546.0}, {"date": "2025-05-16", "close": 218.69, "volume": 228816.0}, {"date": "2025-05-19", "close": 217.36, "volume": 178843.0}, {"date": "2025-05-20", "close": 215.8, "volume": 217409.0}, {"date": "2025-05-21", "close": 214.48, "volume": 197567.0}, {"date": "2025-05-22", "close": 212.51, "volume": 200586.0}, {"date": "2025-05-23", "close": 212.26, "volume": 168201.0}, {"date": "2025-05-27", "close": 211.46, "volume": 239747.0}, {"date": "2025-05-28", "close": 213.3, "volume": 170096.0}, {"date": "2025-05-29", "close": 214.19, "volume": 173251.0}, {"date": "2025-05-30", "close": 217.26, "volume": 327700.0}, {"date": "2025-06-02", "close": 216.37, "volume": 215623.0}, {"date": "2025-06-03", "close": 221.45, "volume": 235307.0}, {"date": "2025-06-04", "close": 223.51, "volume": 298649.0}, {"date": "2025-06-05", "close": 226.51, "volume": 223076.0}, {"date": "2025-06-06", "close": 227.31, "volume": 240042.0}, {"date": "2025-06-09", "close": 227.96, "volume": 244995.0}, {"date": "2025-06-10", "close": 221.64, "volume": 247642.0}, {"date": "2025-06-11", "close": 221.94, "volume": 315339.0}, {"date": "2025-06-12", "close": 221.84, "volume": 222262.0}, {"date": "2025-06-13", "close": 218.51, "volume": 178275.0}, {"date": "2025-06-16", "close": 222.34, "volume": 262402.0}, {"date": "2025-06-17", "close": 221.9, "volume": 156770.0}, {"date": "2025-06-18", "close": 224.8, "volume": 194911.0}, {"date": "2025-06-20", "close": 227.41, "volume": 377985.0}, {"date": "2025-06-23", "close": 232.47, "volume": 230345.0}, {"date": "2025-06-24", "close": 234.7, "volume": 271144.0}, {"date": "2025-06-25", "close": 230.5, "volume": 225317.0}, {"date": "2025-06-26", "close": 227.27, "volume": 204827.0}, {"date": "2025-06-27", "close": 230.93, "volume": 451405.0}, {"date": "2025-06-30", "close": 224.23, "volume": 248314.0}, {"date": "2025-07-01", "close": 221.85, "volume": 251580.0}, {"date": "2025-07-02", "close": 221.6, "volume": 225276.0}, {"date": "2025-07-03", "close": 224.52, "volume": 120699.0}, {"date": "2025-07-07", "close": 226.04, "volume": 272313.0}, {"date": "2025-07-08", "close": 225.17, "volume": 266401.0}, {"date": "2025-07-09", "close": 226.62, "volume": 204076.0}, {"date": "2025-07-10", "close": 229.29, "volume": 236489.0}, {"date": "2025-07-11", "close": 225.27, "volume": 252547.0}, {"date": "2025-07-14", "close": 226.74, "volume": 138680.0}, {"date": "2025-07-15", "close": 226.29, "volume": 190035.0}, {"date": "2025-07-16", "close": 228.88, "volume": 233645.0}, {"date": "2025-07-17", "close": 229.51, "volume": 336386.0}, {"date": "2025-07-18", "close": 225.2, "volume": 287265.0}, {"date": "2025-07-21", "close": 226.46, "volume": 162019.0}, {"date": "2025-07-22", "close": 226.45, "volume": 178575.0}, {"date": "2025-07-23", "close": 227.54, "volume": 165613.0}, {"date": "2025-07-24", "close": 224.59, "volume": 173258.0}, {"date": "2025-07-25", "close": 224.38, "volume": 118178.0}, {"date": "2025-07-28", "close": 222.11, "volume": 490261.0}, {"date": "2025-07-29", "close": 221.35, "volume": 219489.0}, {"date": "2025-07-30", "close": 245.18, "volume": 928814.0}, {"date": "2025-07-31", "close": 258.2, "volume": 628001.0}, {"date": "2025-08-01", "close": 252.8, "volume": 426819.0}, {"date": "2025-08-04", "close": 270.45, "volume": 388780.0}, {"date": "2025-08-05", "close": 269.6, "volume": 322838.0}, {"date": "2025-08-06", "close": 270.25, "volume": 181738.0}, {"date": "2025-08-07", "close": 265.98, "volume": 186313.0}, {"date": "2025-08-08", "close": 264.21, "volume": 178638.0}, {"date": "2025-08-11", "close": 266.31, "volume": 325296.0}, {"date": "2025-08-12", "close": 273.62, "volume": 225988.0}, {"date": "2025-08-13", "close": 276.11, "volume": 174610.0}, {"date": "2025-08-14", "close": 269.75, "volume": 154885.0}, {"date": "2025-08-15", "close": 268.74, "volume": 157015.0}, {"date": "2025-08-18", "close": 269.87, "volume": 143043.0}, {"date": "2025-08-19", "close": 260.33, "volume": 206677.0}, {"date": "2025-08-20", "close": 259.96, "volume": 299067.0}, {"date": "2025-08-21", "close": 258.54, "volume": 198063.0}, {"date": "2025-08-22", "close": 266.27, "volume": 245007.0}, {"date": "2025-08-25", "close": 265.21, "volume": 513354.0}, {"date": "2025-08-26", "close": 266.84, "volume": 207286.0}, {"date": "2025-08-27", "close": 269.68, "volume": 198656.0}, {"date": "2025-08-28", "close": 273.51, "volume": 350203.0}, {"date": "2025-08-29", "close": 271.71, "volume": 400178.0}, {"date": "2025-09-02", "close": 277.49, "volume": 298754.0}, {"date": "2025-09-03", "close": 284.77, "volume": 353920.0}, {"date": "2025-09-04", "close": 287.88, "volume": 290774.0}, {"date": "2025-09-05", "close": 287.8, "volume": 364402.0}, {"date": "2025-09-08", "close": 299.91, "volume": 237619.0}, {"date": "2025-09-09", "close": 305.7, "volume": 203878.0}, {"date": "2025-09-10", "close": 298.25, "volume": 306237.0}, {"date": "2025-09-11", "close": 324.87, "volume": 348315.0}, {"date": "2025-09-12", "close": 322.87, "volume": 332405.0}, {"date": "2025-09-15", "close": 329.31, "volume": 600279.0}, {"date": "2025-09-16", "close": 323.54, "volume": 208767.0}, {"date": "2025-09-17", "close": 327.17, "volume": 346689.0}, {"date": "2025-09-18", "close": 339.21, "volume": 230434.0}, {"date": "2025-09-19", "close": 334.81, "volume": 768576.0}, {"date": "2025-09-22", "close": 346.49, "volume": 355319.0}, {"date": "2025-09-23", "close": 349.23, "volume": 1420970.0}, {"date": "2025-09-24", "close": 346.05, "volume": 261902.0}, {"date": "2025-09-25", "close": 338.94, "volume": 980291.0}, {"date": "2025-09-26", "close": 345.05, "volume": 250994.0}, {"date": "2025-09-29", "close": 348.64, "volume": 259518.0}, {"date": "2025-09-30", "close": 345.23, "volume": 276951.0}, {"date": "2025-10-01", "close": 348.39, "volume": 356006.0}, {"date": "2025-10-02", "close": 356.1, "volume": 300627.0}, {"date": "2025-10-03", "close": 339.1, "volume": 1657209.0}, {"date": "2025-10-06", "close": 337.32, "volume": 417035.0}, {"date": "2025-10-07", "close": 340.87, "volume": 250140.0}, {"date": "2025-10-08", "close": 350.43, "volume": 224001.0}, {"date": "2025-10-09", "close": 348.32, "volume": 287466.0}, {"date": "2025-10-10", "close": 339.9, "volume": 272252.0}, {"date": "2025-10-13", "close": 356.72, "volume": 187247.0}, {"date": "2025-10-14", "close": 358.26, "volume": 214438.0}, {"date": "2025-10-15", "close": 364.69, "volume": 268411.0}, {"date": "2025-10-16", "close": 367.38, "volume": 172650.0}, {"date": "2025-10-17", "close": 366.85, "volume": 240436.0}, {"date": "2025-10-20", "close": 371.0, "volume": 211781.0}, {"date": "2025-10-21", "close": 372.17, "volume": 206244.0}, {"date": "2025-10-22", "close": 363.91, "volume": 371392.0}, {"date": "2025-10-23", "close": 374.28, "volume": 185372.0}, {"date": "2025-10-24", "close": 378.62, "volume": 159472.0}, {"date": "2025-10-27", "close": 386.83, "volume": 263616.0}, {"date": "2025-10-28", "close": 372.48, "volume": 520564.0}, {"date": "2025-10-29", "close": 382.87, "volume": 581358.0}, {"date": "2025-10-30", "close": 396.37, "volume": 427346.0}, {"date": "2025-10-31", "close": 361.96, "volume": 819601.0}, {"date": "2025-11-03", "close": 396.54, "volume": 669179.0}, {"date": "2025-11-04", "close": 381.52, "volume": 354954.0}, {"date": "2025-11-05", "close": 385.82, "volume": 367702.0}, {"date": "2025-11-06", "close": 380.77, "volume": 316782.0}, {"date": "2025-11-07", "close": 370.07, "volume": 300534.0}, {"date": "2025-11-10", "close": 365.0, "volume": 271422.0}, {"date": "2025-11-11", "close": 371.63, "volume": 238852.0}, {"date": "2025-11-12", "close": 354.63, "volume": 314017.0}, {"date": "2025-11-13", "close": 345.88, "volume": 237501.0}, {"date": "2025-11-14", "close": 348.44, "volume": 230905.0}, {"date": "2025-11-17", "close": 339.12, "volume": 241505.0}, {"date": "2025-11-18", "close": 335.94, "volume": 202146.0}, {"date": "2025-11-19", "close": 336.25, "volume": 238178.0}, {"date": "2025-11-20", "close": 327.37, "volume": 441742.0}, {"date": "2025-11-21", "close": 327.63, "volume": 367403.0}, {"date": "2025-11-24", "close": 345.64, "volume": 318903.0}, {"date": "2025-11-25", "close": 357.57, "volume": 352445.0}, {"date": "2025-11-26", "close": 359.89, "volume": 347981.0}, {"date": "2025-11-28", "close": 357.75, "volume": 133728.0}, {"date": "2025-12-01", "close": 351.66, "volume": 211300.0}, {"date": "2025-12-02", "close": 337.74, "volume": 456445.0}, {"date": "2025-12-03", "close": 341.84, "volume": 360019.0}, {"date": "2025-12-04", "close": 350.79, "volume": 278241.0}, {"date": "2025-12-05", "close": 355.18, "volume": 205255.0}, {"date": "2025-12-08", "close": 358.65, "volume": 291901.0}, {"date": "2025-12-09", "close": 363.09, "volume": 215602.0}, {"date": "2025-12-10", "close": 359.88, "volume": 209163.0}, {"date": "2025-12-11", "close": 357.94, "volume": 217805.0}, {"date": "2025-12-12", "close": 354.28, "volume": 179008.0}, {"date": "2025-12-15", "close": 350.89, "volume": 193410.0}, {"date": "2025-12-16", "close": 348.06, "volume": 292260.0}, {"date": "2025-12-17", "close": 325.0, "volume": 304158.0}, {"date": "2025-12-18", "close": 323.19, "volume": 300723.0}, {"date": "2025-12-19", "close": 334.4, "volume": 633844.0}, {"date": "2025-12-22", "close": 331.87, "volume": 209419.0}, {"date": "2025-12-23", "close": 327.78, "volume": 244574.0}, {"date": "2025-12-24", "close": 328.34, "volume": 113663.0}, {"date": "2025-12-26", "close": 330.69, "volume": 136622.0}, {"date": "2025-12-29", "close": 330.26, "volume": 218064.0}, {"date": "2025-12-30", "close": 325.11, "volume": 154530.0}, {"date": "2025-12-31", "close": 318.38, "volume": 259409.0}, {"date": "2026-01-02", "close": 326.26, "volume": 200941.0}, {"date": "2026-01-05", "close": 335.84, "volume": 281247.0}, {"date": "2026-01-06", "close": 309.0, "volume": 582296.0}, {"date": "2026-01-07", "close": 309.23, "volume": 468301.0}, {"date": "2026-01-08", "close": 306.69, "volume": 253214.0}, {"date": "2026-01-09", "close": 309.09, "volume": 216351.0}, {"date": "2026-01-12", "close": 312.01, "volume": 145336.0}, {"date": "2026-01-13", "close": 314.06, "volume": 198788.0}, {"date": "2026-01-14", "close": 312.63, "volume": 313011.0}, {"date": "2026-01-15", "close": 310.43, "volume": 260399.0}, {"date": "2026-01-16", "close": 308.76, "volume": 216455.0}, {"date": "2026-01-20", "close": 325.88, "volume": 405507.0}, {"date": "2026-01-21", "close": 332.99, "volume": 273865.0}, {"date": "2026-01-22", "close": 330.12, "volume": 245502.0}, {"date": "2026-01-23", "close": 330.52, "volume": 226069.0}, {"date": "2026-01-26", "close": 330.15, "volume": 233543.0}, {"date": "2026-01-27", "close": 333.47, "volume": 267210.0}, {"date": "2026-01-28", "close": 331.92, "volume": 136162.0}, {"date": "2026-01-29", "close": 330.93, "volume": 202293.0}, {"date": "2026-01-30", "close": 326.44, "volume": 346110.0}, {"date": "2026-02-02", "close": 329.38, "volume": 215608.0}, {"date": "2026-02-03", "close": 323.91, "volume": 295009.0}, {"date": "2026-02-04", "close": 313.87, "volume": 537775.0}, {"date": "2026-02-05", "close": 345.05, "volume": 545250.0}, {"date": "2026-02-06", "close": 371.08, "volume": 389664.0}, {"date": "2026-02-09", "close": 376.6, "volume": 340013.0}, {"date": "2026-02-10", "close": 351.15, "volume": 330133.0}, {"date": "2026-02-11", "close": 363.9, "volume": 335329.0}, {"date": "2026-02-12", "close": 356.83, "volume": 259147.0}, {"date": "2026-02-13", "close": 375.01, "volume": 328393.0}, {"date": "2026-02-17", "close": 366.42, "volume": 210721.0}, {"date": "2026-02-18", "close": 361.61, "volume": 249557.0}, {"date": "2026-02-19", "close": 348.34, "volume": 290500.0}, {"date": "2026-02-20", "close": 358.5, "volume": 343057.0}, {"date": "2026-02-23", "close": 351.5, "volume": 205261.0}, {"date": "2026-02-24", "close": 362.96, "volume": 188851.0}, {"date": "2026-02-25", "close": 379.02, "volume": 339135.0}, {"date": "2026-02-26", "close": 375.29, "volume": 301655.0}, {"date": "2026-02-27", "close": 366.53, "volume": 401882.0}, {"date": "2026-03-02", "close": 378.83, "volume": 184068.0}, {"date": "2026-03-03", "close": 370.8, "volume": 249279.0}, {"date": "2026-03-04", "close": 373.31, "volume": 187252.0}, {"date": "2026-03-05", "close": 363.74, "volume": 251640.0}, {"date": "2026-03-06", "close": 357.06, "volume": 213740.0}, {"date": "2026-03-09", "close": 363.77, "volume": 256571.0}, {"date": "2026-03-10", "close": 365.72, "volume": 226229.0}, {"date": "2026-03-11", "close": 368.31, "volume": 211918.0}, {"date": "2026-03-12", "close": 362.35, "volume": 245641.0}, {"date": "2026-03-13", "close": 359.07, "volume": 199364.0}, {"date": "2026-03-16", "close": 358.31, "volume": 315874.0}, {"date": "2026-03-17", "close": 351.33, "volume": 255496.0}, {"date": "2026-03-18", "close": 352.03, "volume": 231474.0}, {"date": "2026-03-19", "close": 352.6, "volume": 1765786.0}, {"date": "2026-03-20", "close": 325.69, "volume": 4664930.0}, {"date": "2026-03-23", "close": 311.46, "volume": 732593.0}, {"date": "2026-03-24", "close": 305.66, "volume": 541101.0}, {"date": "2026-03-25", "close": 311.05, "volume": 311179.0}, {"date": "2026-03-26", "close": 299.04, "volume": 234680.0}, {"date": "2026-03-27", "close": 301.25, "volume": 335508.0}, {"date": "2026-03-30", "close": 294.7, "volume": 382054.0}, {"date": "2026-03-31", "close": 302.0, "volume": 406872.0}, {"date": "2026-04-01", "close": 306.39, "volume": 280927.0}, {"date": "2026-04-02", "close": 312.93, "volume": 224784.0}, {"date": "2026-04-06", "close": 314.31, "volume": 165701.0}, {"date": "2026-04-07", "close": 315.42, "volume": 311066.0}, {"date": "2026-04-08", "close": 344.96, "volume": 525479.0}, {"date": "2026-04-09", "close": 349.58, "volume": 474006.0}, {"date": "2026-04-10", "close": 352.27, "volume": 311384.0}, {"date": "2026-04-13", "close": 351.94, "volume": 214540.0}, {"date": "2026-04-14", "close": 352.32, "volume": 179828.0}, {"date": "2026-04-15", "close": 365.5, "volume": 205879.0}, {"date": "2026-04-16", "close": 375.16, "volume": 231658.0}, {"date": "2026-04-17", "close": 373.02, "volume": 352723.0}, {"date": "2026-04-20", "close": 368.95, "volume": 221477.0}, {"date": "2026-04-21", "close": 375.18, "volume": 181453.0}, {"date": "2026-04-22", "close": 376.35, "volume": 231468.0}, {"date": "2026-04-23", "close": 359.45, "volume": 195367.0}, {"date": "2026-04-24", "close": 368.5, "volume": 248079.0}, {"date": "2026-04-27", "close": 362.24, "volume": 337676.0}, {"date": "2026-04-28", "close": 353.1, "volume": 252548.0}, {"date": "2026-04-29", "close": 352.68, "volume": 229783.0}, {"date": "2026-04-30", "close": 296.56, "volume": 722958.0}, {"date": "2026-05-01", "close": 290.5, "volume": 665613.0}, {"date": "2026-05-04", "close": 272.96, "volume": 686075.0}, {"date": "2026-05-05", "close": 287.13, "volume": 506763.0}, {"date": "2026-05-06", "close": 278.0, "volume": 453229.0}, {"date": "2026-05-07", "close": 278.77, "volume": 464491.0}, {"date": "2026-05-08", "close": 279.61, "volume": 277039.0}, {"date": "2026-05-11", "close": 269.575, "volume": 404892.0}, {"date": "2026-05-12", "close": 269.82, "volume": 547677.0}, {"date": "2026-05-13", "close": 270.21, "volume": 303657.0}, {"date": "2026-05-14", "close": 269.31, "volume": 252786.0}, {"date": "2026-05-15", "close": 260.37, "volume": 342646.0}, {"date": "2026-05-18", "close": 263.85, "volume": 357075.0}, {"date": "2026-05-19", "close": 264.79, "volume": 342529.0}, {"date": "2026-05-20", "close": 266.12, "volume": 260488.0}, {"date": "2026-05-21", "close": 267.1, "volume": 227468.0}, {"date": "2026-05-22", "close": 260.98, "volume": 213733.0}, {"date": "2026-05-26", "close": 263.36, "volume": 262298.0}, {"date": "2026-05-27", "close": 252.45, "volume": 439493.0}, {"date": "2026-05-28", "close": 250.75, "volume": 324886.0}, {"date": "2026-05-29", "close": 252.09, "volume": 276235.0}, {"date": "2026-06-01", "close": 258.34, "volume": 370002.0}, {"date": "2026-06-02", "close": 259.0, "volume": 288902.0}, {"date": "2026-06-03", "close": 256.64, "volume": 338123.0}, {"date": "2026-06-04", "close": 261.07, "volume": 285778.0}, {"date": "2026-06-05", "close": 260.64, "volume": 386502.0}, {"date": "2026-06-08", "close": 255.6, "volume": 351188.0}, {"date": "2026-06-09", "close": 257.11, "volume": 292489.0}, {"date": "2026-06-10", "close": 253.91, "volume": 324370.0}, {"date": "2026-06-11", "close": 276.66, "volume": 1079834.0}, {"date": "2026-06-12", "close": 283.73, "volume": 611111.0}, {"date": "2026-06-15", "close": 288.87, "volume": 305575.0}, {"date": "2026-06-16", "close": 287.15, "volume": 556663.0}, {"date": "2026-06-17", "close": 286.1, "volume": 458730.0}, {"date": "2026-06-18", "close": 296.04, "volume": 896739.0}, {"date": "2026-06-22", "close": 297.84, "volume": 499943.0}, {"date": "2026-06-23", "close": 279.17, "volume": 406295.0}, {"date": "2026-06-24", "close": 274.05, "volume": 436708.0}, {"date": "2026-06-25", "close": 273.2, "volume": 466964.0}, {"date": "2026-06-26", "close": 275.86, "volume": 788710.0}, {"date": "2026-06-29", "close": 277.07, "volume": 288027.0}, {"date": "2026-06-30", "close": 283.13, "volume": 298560.0}, {"date": "2026-07-01", "close": 282.26, "volume": 241887.0}, {"date": "2026-07-02", "close": 281.4, "volume": 190557.0}, {"date": "2026-07-06", "close": 282.89, "volume": 289884.0}, {"date": "2026-07-07", "close": 276.02, "volume": 222229.0}, {"date": "2026-07-08", "close": 267.76, "volume": 372506.0}, {"date": "2026-07-09", "close": 266.28, "volume": 252535.0}, {"date": "2026-07-10", "close": 264.88, "volume": 214728.0}, {"date": "2026-07-13", "close": 261.52, "volume": 360273.0}, {"date": "2026-07-14", "close": 265.485, "volume": 221996.0}, {"date": "2026-07-15", "close": 270.21, "volume": 183320.0}, {"date": "2026-07-16", "close": 265.59, "volume": 301628.0}, {"date": "2026-07-17", "close": 260.45, "volume": 257174.0}, {"date": "2026-07-20", "close": 258.18, "volume": 271300.0}, {"date": "2026-07-21", "close": 264.37, "volume": 210145.0}, {"date": "2026-07-22", "close": 259.08, "volume": 254117.0}, {"date": "2026-07-23", "close": 256.06, "volume": 168663.0}, {"date": "2026-07-24", "close": 258.3, "volume": 176000.0}], "refreshing": true}