{"ticker": "INTA", "overview": {"cik": "1565687", "ticker": "INTA", "name": "Intapp, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001565687-26-000128", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001565687-26-000125", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000120", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010326", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000113", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-06", "title": "Form ARS", "accession": "0001140361-26-038806", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-06", "title": "Form DEFA14A", "accession": "0001140361-26-038805", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-06", "title": "Proxy statement", "accession": "0001140361-26-038804", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009097", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008623", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008608", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008607", "price_sensitive": false}]}, "description": "Intapp, Inc. trades as INTA on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 41 insider filings for the company, from August 2026 to October 2026. Across those, 6 insiders disclosed 17 sales totalling $13.62M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 17, "sell_sum": 13624193.5591, "net": -13624193.5591, "insiders": 6, "first_date": "2026-08-03", "last_date": "2026-10-26"}, "metrics": {"ticker": "INTA", "has_prices": true, "as_of": "2026-08-07", "last": 37.73, "prev_close": 36.36, "change": 1.3699999999999974, "change_pct": 0.03767876787678761, "session_volume": 842377.0, "vwap_5": 35.56094205783397, "vwap_20": 31.41430501801458, "vwap_60": 25.507356313173002, "vwap_250": 31.10541616348812, "high_52w": 47.67, "low_52w": 19.14, "avg_volume_20": 848229.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001565687-26-000130", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "John T. Hall", "who_key": "HALL JOHN T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 141960.11000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "INTA's CEO lightens up \u2014 $142K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000130/0001565687-26-000130-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11088}, {"id": "0001565687-26-000121", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "David Benjamin Harrison", "who_key": "Harrison David Benjamin", "role": "President, Industries", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1823169.2436, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in INTA \u2014 The president offloads $1.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/2028388/000156568726000121/0001565687-26-000121-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0001565687-26-000120", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "John T. Hall", "who_key": "HALL JOHN T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 133042.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $133K of INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000120/0001565687-26-000120-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21168}, {"id": "0001565687-26-000117", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "Thad Jampol", "who_key": "Jampol Thad", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 201852.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $202K of INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1869575/000156568726000117/0001565687-26-000117-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29808}, {"id": "0001565687-26-000116", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "John T. Hall", "who_key": "HALL JOHN T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 120000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $120K of INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000116/0001565687-26-000116-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31248}, {"id": "0001565687-26-000105", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "John T. Hall", "who_key": "HALL JOHN T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 118769.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "INTA's CEO lightens up \u2014 $119K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000105/0001565687-26-000105-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "0001565687-26-000103", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "Thad Jampol", "who_key": "Jampol Thad", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 209010.2696, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $209K of INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1869575/000156568726000103/0001565687-26-000103-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88848}, {"id": "0001565687-26-000099", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "Dustin de Forest Sedgwick", "who_key": "Sedgwick Dustin de Forest", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 60750.730800000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $61K of INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2084374/000156568726000099/0001565687-26-000099-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}, {"id": "0001565687-26-000097", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "John T. Hall", "who_key": "HALL JOHN T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2710799.5341, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO cashes out $2.7M of INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000097/0001565687-26-000097-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}, {"id": "0001565687-26-000098", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "David H. Morton Jr", "who_key": "MORTON DAVID H JR", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 408816.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $409K of INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000098/0001565687-26-000098-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}, {"id": "0001565687-26-000093", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "Dustin de Forest Sedgwick", "who_key": "Sedgwick Dustin de Forest", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 254210.69000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on INTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084374/000156568726000093/0001565687-26-000093-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001565687-26-000091", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "David H. Morton Jr", "who_key": "MORTON DAVID H JR", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1897620.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on INTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000091/0001565687-26-000091-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001565687-26-000090", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "Thad Jampol", "who_key": "Jampol Thad", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1066834.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on INTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869575/000156568726000090/0001565687-26-000090-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001565687-26-000089", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "David Benjamin Harrison", "who_key": "Harrison David Benjamin", "role": "President, Industries", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 932814.1200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on INTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028388/000156568726000089/0001565687-26-000089-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001565687-26-000088", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "John T. Hall", "who_key": "HALL JOHN T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2608295.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on INTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000088/0001565687-26-000088-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001565687-26-000087", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "Donald F. Coleman", "who_key": "Coleman Donald F.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 974026.6400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on INTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869695/000156568726000087/0001565687-26-000087-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001565687-26-000092", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "George R. Neble", "who_key": "Neble George R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 104960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims INTA: $105K", "source_url": "https://www.sec.gov/Archives/edgar/data/1744442/000156568726000092/0001565687-26-000092-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109008}, {"id": "0001565687-26-000079", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "John T. Hall", "who_key": "HALL JOHN T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 117185.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $117K of INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000079/0001565687-26-000079-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001565687-26-000077", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "David H. Morton Jr", "who_key": "MORTON DAVID H JR", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 814303.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $814K of INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000077/0001565687-26-000077-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "0001565687-26-000076", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "Thad Jampol", "who_key": "Jampol Thad", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1019014.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$1M sale: A top exec lightens up on INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1869575/000156568726000076/0001565687-26-000076-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "0001565687-26-000070", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "John T. Hall", "who_key": "HALL JOHN T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 111120.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $111K of INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000070/0001565687-26-000070-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121968}, {"id": "0001565687-26-000067", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "John T. Hall", "who_key": "HALL JOHN T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5405890.2809999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $5.4M of INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000067/0001565687-26-000067-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129168}, {"id": "0001565687-26-000063", "src": "INSIDERS", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "Dustin de Forest Sedgwick", "who_key": "Sedgwick Dustin de Forest", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 123550.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $124K of INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2084374/000156568726000063/0001565687-26-000063-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132048}, {"id": "13DG-0002100121-26-000931", "src": "13DG", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "Intapp, Inc.", "who_key": "Intapp, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Intapp, Inc. takes a 5.33% passive stake in INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/0002100121-26-000931-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0000315066-26-002042", "src": "13DG", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 6.6% passive stake in INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002042-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000315066-26-001217", "src": "13DG", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC takes a 5.5% passive stake in INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001217-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260208}, {"id": "HOUSE-2026-20034585-T15", "src": "CONGRESS", "ticker": "INTA", "cik": "", "company": "Intapp, Inc.", "company_raw": "ley - Select UMA Account # 1\nJT Intapp, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds INTA to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293328}, {"id": "13DG-0000102909-26-001553", "src": "13DG", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "Intapp, Inc.", "who_key": "Intapp, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Intapp, Inc. adjusts its stake in INTA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/0000102909-26-001553-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "HOUSE-2026-20034305-T10", "src": "CONGRESS", "ticker": "INTA", "cik": "", "company": "Intapp, Inc.", "company_raw": "organ Stanley - Select UMA Account # 1\nJT Intapp, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims INTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339408}, {"id": "HOUSE-2025-20033619-T73", "src": "CONGRESS", "ticker": "INTA", "cik": "", "company": "Intapp, Inc.", "company_raw": "t Trust > Bank of America\nD: Ticker IBESM\nIntapp, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims INTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510768}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002042", "src": "13DG", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 6.6% passive stake in INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002042-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002100121-26-000931", "src": "13DG", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "Intapp, Inc.", "who_key": "Intapp, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Intapp, Inc. takes a 5.33% passive stake in INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/0002100121-26-000931-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0000315066-26-001217", "src": "13DG", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC takes a 5.5% passive stake in INTA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001217-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260208}, {"id": "13DG-0000102909-26-001553", "src": "13DG", "ticker": "INTA", "cik": "1565687", "company": "Intapp, Inc.", "company_raw": "Intapp, Inc.", "who": "Intapp, Inc.", "who_key": "Intapp, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Intapp, Inc. adjusts its stake in INTA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/0000102909-26-001553-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "Intapp, Inc. - Common Stock", "new_value": "Intapp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001565687", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001565687", "applied": 1, "detected_at": "2026-10-25T10:20:12.718935"}]}, "key_people": [{"who": "John T. Hall", "who_key": "HALL JOHN T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8858766.8951, "net": -8858766.8951, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141960.11000000002, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000130/0001565687-26-000130-index.htm"}, {"action": "SELL", "amount": 133042.44, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000120/0001565687-26-000120-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000116/0001565687-26-000116-index.htm"}, {"action": "SELL", "amount": 118769.4, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000105/0001565687-26-000105-index.htm"}, {"action": "SELL", "amount": 2710799.5341, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000097/0001565687-26-000097-index.htm"}, {"action": "SELL", "amount": 117185.13, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000079/0001565687-26-000079-index.htm"}, {"action": "SELL", "amount": 111120.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000070/0001565687-26-000070-index.htm"}, {"action": "SELL", "amount": 5405890.2809999995, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000067/0001565687-26-000067-index.htm"}], "latest": {"action": "SELL", "amount": 141960.11000000002, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000130/0001565687-26-000130-index.htm"}}, {"who": "David Benjamin Harrison", "who_key": "Harrison David Benjamin", "role": "President, Industries", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1823169.2436, "net": -1823169.2436, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1823169.2436, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028388/000156568726000121/0001565687-26-000121-index.htm"}], "latest": {"action": "SELL", "amount": 1823169.2436, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028388/000156568726000121/0001565687-26-000121-index.htm"}}, {"who": "Thad Jampol", "who_key": "Jampol Thad", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1429876.9296, "net": -1429876.9296, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 201852.36, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869575/000156568726000117/0001565687-26-000117-index.htm"}, {"action": "SELL", "amount": 209010.2696, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869575/000156568726000103/0001565687-26-000103-index.htm"}, {"action": "SELL", "amount": 1019014.3, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869575/000156568726000076/0001565687-26-000076-index.htm"}], "latest": {"action": "SELL", "amount": 201852.36, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869575/000156568726000117/0001565687-26-000117-index.htm"}}, {"who": "David H. Morton Jr", "who_key": "MORTON DAVID H JR", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1223119.76, "net": -1223119.76, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 408816.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000098/0001565687-26-000098-index.htm"}, {"action": "SELL", "amount": 814303.76, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000077/0001565687-26-000077-index.htm"}], "latest": {"action": "SELL", "amount": 408816.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1565687/000156568726000098/0001565687-26-000098-index.htm"}}, {"who": "Dustin de Forest Sedgwick", "who_key": "Sedgwick Dustin de Forest", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 184300.73080000002, "net": -184300.73080000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60750.730800000005, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084374/000156568726000099/0001565687-26-000099-index.htm"}, {"action": "SELL", "amount": 123550.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084374/000156568726000063/0001565687-26-000063-index.htm"}], "latest": {"action": "SELL", "amount": 60750.730800000005, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084374/000156568726000099/0001565687-26-000099-index.htm"}}, {"who": "George R. Neble", "who_key": "Neble George R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 104960.0, "net": -104960.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 104960.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744442/000156568726000092/0001565687-26-000092-index.htm"}], "latest": {"action": "SELL", "amount": 104960.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744442/000156568726000092/0001565687-26-000092-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 4004.0, "net": 2002.0, "trades": 10, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}}], "activity": [{"date": "2026-08-05", "net": -5405890.2809999995}, {"date": "2026-08-10", "net": -111120.0}, {"date": "2026-08-13", "net": -1833318.06}, {"date": "2026-08-17", "net": -117185.13}, {"date": "2026-08-19", "net": -104960.0}, {"date": "2026-08-24", "net": -3180366.2649}, {"date": "2026-09-02", "net": -209010.2696}, {"date": "2026-09-08", "net": -118769.4}, {"date": "2026-10-12", "net": -120000.0}, {"date": "2026-10-13", "net": -201852.36}, {"date": "2026-10-19", "net": -133042.44}, {"date": "2026-10-20", "net": -1823169.2436}, {"date": "2026-10-26", "net": -141960.11000000002}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001565687-26-000128", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001565687-26-000125", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000120", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010326", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000113", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-06", "title": "Form ARS", "accession": "0001140361-26-038806", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-06", "title": "Form DEFA14A", "accession": "0001140361-26-038805", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-06", "title": "Proxy statement", "accession": "0001140361-26-038804", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009097", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001565687-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008623", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008608", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008607", "price_sensitive": false}], "performance": {"ticker": "INTA", "has_prices": true, "summary": {"n": 8, "avg": 0.09879997551070069, "win_rate": 0.5, "best": 0.787304594978683, "worst": -0.1623001776198935, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-04-13", "score": 0.0, "ref_price": 21.11, "return": 0.787304594978683}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-26", "score": 0.0, "ref_price": 45.04, "return": -0.1623001776198935}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-15", "score": 0.0, "ref_price": 42.12, "return": -0.10422602089268758}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-05-09", "score": 0.0, "ref_price": 36.95, "return": 0.021109607577807686}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-15", "score": 0.0, "ref_price": 31.08, "return": 0.21396396396396394}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-12-20", "score": 0.0, "ref_price": 37.87, "return": -0.0036968576709796824}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-15", "score": 0.0, "ref_price": 38.74, "return": -0.026071244192049692}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-09-18", "score": 0.0, "ref_price": 35.45, "return": 0.06431593794076146}]}, "price_series": [{"date": "2021-06-30", "close": 28.0, "volume": 4946922.0}, {"date": "2021-07-01", "close": 27.4, "volume": 1075744.0}, {"date": "2021-07-02", "close": 26.77, "volume": 569358.0}, {"date": "2021-07-06", "close": 28.07, "volume": 779751.0}, {"date": "2021-07-07", "close": 28.69, "volume": 1800724.0}, {"date": "2021-07-08", "close": 27.71, "volume": 512606.0}, {"date": "2021-07-09", "close": 27.83, "volume": 208387.0}, {"date": "2021-07-12", "close": 27.6, "volume": 203291.0}, {"date": "2021-07-13", "close": 27.84, "volume": 150909.0}, {"date": "2021-07-14", "close": 28.0, "volume": 348877.0}, {"date": "2021-07-15", "close": 27.87, "volume": 164165.0}, {"date": "2021-07-16", "close": 27.98, "volume": 356763.0}, {"date": "2021-07-19", "close": 28.02, "volume": 117901.0}, {"date": "2021-07-20", "close": 27.99, "volume": 148701.0}, {"date": "2021-07-21", "close": 28.86, "volume": 122622.0}, {"date": "2021-07-22", "close": 29.85, "volume": 190133.0}, {"date": "2021-07-23", "close": 31.86, "volume": 342299.0}, {"date": "2021-07-26", "close": 32.91, "volume": 381889.0}, {"date": "2021-07-27", "close": 33.13, "volume": 622543.0}, {"date": "2021-07-28", "close": 32.58, "volume": 188680.0}, {"date": "2021-07-29", "close": 32.82, "volume": 147352.0}, {"date": "2021-07-30", "close": 33.9, "volume": 331988.0}, {"date": "2021-08-02", "close": 35.14, "volume": 215675.0}, {"date": "2021-08-03", "close": 34.44, "volume": 157969.0}, {"date": "2021-08-04", "close": 33.68, "volume": 63433.0}, {"date": "2021-08-05", "close": 33.18, "volume": 157194.0}, {"date": "2021-08-06", "close": 33.99, "volume": 58818.0}, {"date": "2021-08-09", "close": 34.0, "volume": 82994.0}, {"date": "2021-08-10", "close": 32.45, "volume": 133711.0}, {"date": "2021-08-11", "close": 32.86, "volume": 110799.0}, {"date": "2021-08-12", "close": 32.2, "volume": 114207.0}, {"date": "2021-08-13", "close": 34.0, "volume": 90500.0}, {"date": "2021-08-16", "close": 34.2, "volume": 109751.0}, {"date": "2021-08-17", "close": 32.57, "volume": 122679.0}, {"date": "2021-08-18", "close": 32.47, "volume": 269665.0}, {"date": "2021-08-19", "close": 35.82, "volume": 470196.0}, {"date": "2021-08-20", "close": 38.25, "volume": 230932.0}, {"date": "2021-08-23", "close": 39.08, "volume": 81410.0}, {"date": "2021-08-24", "close": 40.05, "volume": 59446.0}, {"date": "2021-08-25", "close": 37.78, "volume": 67003.0}, {"date": "2021-08-26", "close": 39.99, "volume": 106784.0}, {"date": "2021-08-27", "close": 38.98, "volume": 150933.0}, {"date": "2021-08-30", "close": 35.08, "volume": 278074.0}, {"date": "2021-08-31", "close": 36.5, "volume": 192454.0}, {"date": "2021-09-01", "close": 37.11, "volume": 129510.0}, {"date": "2021-09-02", "close": 38.18, "volume": 79686.0}, {"date": "2021-09-03", "close": 38.7, "volume": 270544.0}, {"date": "2021-09-07", "close": 37.26, "volume": 168663.0}, {"date": "2021-09-08", "close": 37.22, "volume": 86216.0}, {"date": "2021-09-09", "close": 38.5, "volume": 207033.0}, {"date": "2021-09-10", "close": 37.66, "volume": 92196.0}, {"date": "2021-09-13", "close": 35.3, "volume": 172718.0}, {"date": "2021-09-14", "close": 33.37, "volume": 196509.0}, {"date": "2021-09-15", "close": 33.86, "volume": 189526.0}, {"date": "2021-09-16", "close": 32.77, "volume": 159054.0}, {"date": "2021-09-17", "close": 30.67, "volume": 1623185.0}, {"date": "2021-09-20", "close": 28.91, "volume": 265325.0}, {"date": "2021-09-21", "close": 28.8, "volume": 197969.0}, {"date": "2021-09-22", "close": 28.74, "volume": 144884.0}, {"date": "2021-09-23", "close": 29.82, "volume": 142807.0}, {"date": "2021-09-24", "close": 30.36, "volume": 112553.0}, {"date": "2021-09-27", "close": 29.51, "volume": 266102.0}, {"date": "2021-09-28", "close": 26.6, "volume": 193663.0}, {"date": "2021-09-29", "close": 25.49, "volume": 280355.0}, {"date": "2021-09-30", "close": 25.76, "volume": 212991.0}, {"date": "2021-10-01", "close": 25.25, "volume": 96546.0}, {"date": "2021-10-04", "close": 23.78, "volume": 118710.0}, {"date": "2021-10-05", "close": 24.8, "volume": 124938.0}, {"date": "2021-10-06", "close": 24.24, "volume": 183737.0}, {"date": "2021-10-07", "close": 26.11, "volume": 319735.0}, {"date": "2021-10-08", "close": 24.82, "volume": 137747.0}, {"date": "2021-10-11", "close": 22.84, "volume": 80571.0}, {"date": "2021-10-12", "close": 23.5, "volume": 133339.0}, {"date": "2021-10-13", "close": 24.56, "volume": 38855.0}, {"date": "2021-10-14", "close": 25.27, "volume": 104138.0}, {"date": "2021-10-15", "close": 25.2, "volume": 65540.0}, {"date": "2021-10-18", "close": 25.58, "volume": 58284.0}, {"date": "2021-10-19", "close": 26.06, "volume": 63326.0}, {"date": "2021-10-20", "close": 26.86, "volume": 64033.0}, {"date": "2021-10-21", "close": 27.01, "volume": 58379.0}, {"date": "2021-10-22", "close": 26.64, "volume": 71925.0}, {"date": "2021-10-25", "close": 26.74, "volume": 55163.0}, {"date": "2021-10-26", "close": 27.05, "volume": 55212.0}, {"date": "2021-10-27", "close": 27.01, "volume": 73922.0}, {"date": "2021-10-28", "close": 26.65, "volume": 58800.0}, {"date": "2021-10-29", "close": 27.0, "volume": 63883.0}, {"date": "2021-11-01", "close": 27.98, "volume": 131007.0}, {"date": "2021-11-02", "close": 28.15, "volume": 74027.0}, {"date": "2021-11-03", "close": 28.92, "volume": 50441.0}, {"date": "2021-11-04", "close": 29.8, "volume": 89661.0}, {"date": "2021-11-05", "close": 29.99, "volume": 74236.0}, {"date": "2021-11-08", "close": 29.91, "volume": 96741.0}, {"date": "2021-11-09", "close": 29.37, "volume": 160606.0}, {"date": "2021-11-10", "close": 27.59, "volume": 207962.0}, {"date": "2021-11-11", "close": 31.82, "volume": 303494.0}, {"date": "2021-11-12", "close": 31.66, "volume": 157409.0}, {"date": "2021-11-15", "close": 27.79, "volume": 218342.0}, {"date": "2021-11-16", "close": 30.31, "volume": 178946.0}, {"date": "2021-11-17", "close": 29.7, "volume": 59164.0}, {"date": "2021-11-18", "close": 29.31, "volume": 168344.0}, {"date": "2021-11-19", "close": 28.72, "volume": 73355.0}, {"date": "2021-11-22", "close": 27.64, "volume": 401104.0}, {"date": "2021-11-23", "close": 27.26, "volume": 205569.0}, {"date": "2021-11-24", "close": 28.25, "volume": 109268.0}, {"date": "2021-11-26", "close": 27.48, "volume": 58135.0}, {"date": "2021-11-29", "close": 27.8, "volume": 70609.0}, {"date": "2021-11-30", "close": 27.39, "volume": 368080.0}, {"date": "2021-12-01", "close": 26.04, "volume": 178169.0}, {"date": "2021-12-02", "close": 26.46, "volume": 144211.0}, {"date": "2021-12-03", "close": 24.87, "volume": 100003.0}, {"date": "2021-12-06", "close": 25.22, "volume": 129663.0}, {"date": "2021-12-07", "close": 27.64, "volume": 146137.0}, {"date": "2021-12-08", "close": 28.64, "volume": 92223.0}, {"date": "2021-12-09", "close": 25.99, "volume": 118747.0}, {"date": "2021-12-10", "close": 24.59, "volume": 217114.0}, {"date": "2021-12-13", "close": 23.73, "volume": 160131.0}, {"date": "2021-12-14", "close": 22.6, "volume": 266303.0}, {"date": "2021-12-15", "close": 24.36, "volume": 378969.0}, {"date": "2021-12-16", "close": 22.73, "volume": 304770.0}, {"date": "2021-12-17", "close": 23.93, "volume": 228955.0}, {"date": "2021-12-20", "close": 23.51, "volume": 243033.0}, {"date": "2021-12-21", "close": 24.57, "volume": 208663.0}, {"date": "2021-12-22", "close": 25.0, "volume": 400353.0}, {"date": "2021-12-23", "close": 24.99, "volume": 111339.0}, {"date": "2021-12-27", "close": 25.0, "volume": 213737.0}, {"date": "2021-12-28", "close": 25.0, "volume": 256621.0}, {"date": "2021-12-29", "close": 24.89, "volume": 173244.0}, {"date": "2021-12-30", "close": 25.46, "volume": 189169.0}, {"date": "2021-12-31", "close": 25.16, "volume": 85650.0}, {"date": "2022-01-03", "close": 24.51, "volume": 83141.0}, {"date": "2022-01-04", "close": 24.63, "volume": 203413.0}, {"date": "2022-01-05", "close": 22.29, "volume": 181425.0}, {"date": "2022-01-06", "close": 22.73, "volume": 234494.0}, {"date": "2022-01-07", "close": 22.62, "volume": 116743.0}, {"date": "2022-01-10", "close": 22.86, "volume": 99196.0}, {"date": "2022-01-11", "close": 23.64, "volume": 56467.0}, {"date": "2022-01-12", "close": 23.6, "volume": 150772.0}, {"date": "2022-01-13", "close": 21.78, "volume": 149770.0}, {"date": "2022-01-14", "close": 21.91, "volume": 161820.0}, {"date": "2022-01-18", "close": 20.41, "volume": 87539.0}, {"date": "2022-01-19", "close": 20.25, "volume": 75110.0}, {"date": "2022-01-20", "close": 20.06, "volume": 97979.0}, {"date": "2022-01-21", "close": 18.69, "volume": 152602.0}, {"date": "2022-01-24", "close": 19.1, "volume": 152122.0}, {"date": "2022-01-25", "close": 18.66, "volume": 123035.0}, {"date": "2022-01-26", "close": 18.3, "volume": 139848.0}, {"date": "2022-01-27", "close": 18.13, "volume": 84200.0}, {"date": "2022-01-28", "close": 18.97, "volume": 108427.0}, {"date": "2022-01-31", "close": 20.12, "volume": 87101.0}, {"date": "2022-02-01", "close": 20.32, "volume": 129364.0}, {"date": "2022-02-02", "close": 19.92, "volume": 66845.0}, {"date": "2022-02-03", "close": 19.01, "volume": 137674.0}, {"date": "2022-02-04", "close": 19.78, "volume": 138261.0}, {"date": "2022-02-07", "close": 19.78, "volume": 93041.0}, {"date": "2022-02-08", "close": 20.36, "volume": 114438.0}, {"date": "2022-02-09", "close": 21.02, "volume": 224885.0}, {"date": "2022-02-10", "close": 21.77, "volume": 459917.0}, {"date": "2022-02-11", "close": 21.91, "volume": 169060.0}, {"date": "2022-02-14", "close": 21.32, "volume": 111830.0}, {"date": "2022-02-15", "close": 22.25, "volume": 186633.0}, {"date": "2022-02-16", "close": 22.69, "volume": 129179.0}, {"date": "2022-02-17", "close": 21.28, "volume": 142986.0}, {"date": "2022-02-18", "close": 21.43, "volume": 113311.0}, {"date": "2022-02-22", "close": 21.06, "volume": 194247.0}, {"date": "2022-02-23", "close": 20.17, "volume": 121308.0}, {"date": "2022-02-24", "close": 21.97, "volume": 114197.0}, {"date": "2022-02-25", "close": 22.53, "volume": 141940.0}, {"date": "2022-02-28", "close": 23.06, "volume": 180622.0}, {"date": "2022-03-01", "close": 23.24, "volume": 208303.0}, {"date": "2022-03-02", "close": 23.17, "volume": 97318.0}, {"date": "2022-03-03", "close": 22.83, "volume": 74627.0}, {"date": "2022-03-04", "close": 21.48, "volume": 332796.0}, {"date": "2022-03-07", "close": 22.86, "volume": 234539.0}, {"date": "2022-03-08", "close": 22.39, "volume": 302430.0}, {"date": "2022-03-09", "close": 24.0, "volume": 136277.0}, {"date": "2022-03-10", "close": 24.25, "volume": 279066.0}, {"date": "2022-03-11", "close": 23.0, "volume": 161438.0}, {"date": "2022-03-14", "close": 22.18, "volume": 305242.0}, {"date": "2022-03-15", "close": 23.0, "volume": 201944.0}, {"date": "2022-03-16", "close": 23.9, "volume": 214944.0}, {"date": "2022-03-17", "close": 24.49, "volume": 225641.0}, {"date": "2022-03-18", "close": 24.2, "volume": 714342.0}, {"date": "2022-03-21", "close": 22.44, "volume": 535022.0}, {"date": "2022-03-22", "close": 23.07, "volume": 422478.0}, {"date": "2022-03-23", "close": 21.77, "volume": 172658.0}, {"date": "2022-03-24", "close": 21.59, "volume": 127515.0}, {"date": "2022-03-25", "close": 21.07, "volume": 113456.0}, {"date": "2022-03-28", "close": 21.89, "volume": 103129.0}, {"date": "2022-03-29", "close": 23.5, "volume": 108431.0}, {"date": "2022-03-30", "close": 24.27, "volume": 192714.0}, {"date": "2022-03-31", "close": 24.01, "volume": 225965.0}, {"date": "2022-04-01", "close": 24.26, "volume": 111369.0}, {"date": "2022-04-04", "close": 24.87, "volume": 99871.0}, {"date": "2022-04-05", "close": 24.08, "volume": 122996.0}, {"date": "2022-04-06", "close": 23.79, "volume": 107912.0}, {"date": "2022-04-07", "close": 23.71, "volume": 79985.0}, {"date": "2022-04-08", "close": 23.18, "volume": 107961.0}, {"date": "2022-04-11", "close": 23.49, "volume": 58265.0}, {"date": "2022-04-12", "close": 24.25, "volume": 71447.0}, {"date": "2022-04-13", "close": 25.0, "volume": 74390.0}, {"date": "2022-04-14", "close": 24.79, "volume": 198071.0}, {"date": "2022-04-18", "close": 24.5, "volume": 177338.0}, {"date": "2022-04-19", "close": 25.72, "volume": 91737.0}, {"date": "2022-04-20", "close": 25.02, "volume": 77091.0}, {"date": "2022-04-21", "close": 24.42, "volume": 74618.0}, {"date": "2022-04-22", "close": 24.5, "volume": 60272.0}, {"date": "2022-04-25", "close": 25.25, "volume": 63773.0}, {"date": "2022-04-26", "close": 24.14, "volume": 111807.0}, {"date": "2022-04-27", "close": 24.53, "volume": 109269.0}, {"date": "2022-04-28", "close": 25.32, "volume": 60621.0}, {"date": "2022-04-29", "close": 24.94, "volume": 172688.0}, {"date": "2022-05-02", "close": 25.12, "volume": 179136.0}, {"date": "2022-05-03", "close": 24.52, "volume": 66642.0}, {"date": "2022-05-04", "close": 27.79, "volume": 220335.0}, {"date": "2022-05-05", "close": 26.26, "volume": 70960.0}, {"date": "2022-05-06", "close": 25.76, "volume": 108225.0}, {"date": "2022-05-09", "close": 25.3, "volume": 252911.0}, {"date": "2022-05-10", "close": 21.8, "volume": 151433.0}, {"date": "2022-05-11", "close": 19.55, "volume": 218915.0}, {"date": "2022-05-12", "close": 20.35, "volume": 217095.0}, {"date": "2022-05-13", "close": 20.8, "volume": 168702.0}, {"date": "2022-05-16", "close": 20.76, "volume": 103880.0}, {"date": "2022-05-17", "close": 21.48, "volume": 88640.0}, {"date": "2022-05-18", "close": 21.4, "volume": 42001.0}, {"date": "2022-05-19", "close": 22.61, "volume": 226089.0}, {"date": "2022-05-20", "close": 22.19, "volume": 136817.0}, {"date": "2022-05-23", "close": 22.05, "volume": 141960.0}, {"date": "2022-05-24", "close": 20.41, "volume": 96382.0}, {"date": "2022-05-25", "close": 20.48, "volume": 109591.0}, {"date": "2022-05-26", "close": 20.58, "volume": 103828.0}, {"date": "2022-05-27", "close": 20.79, "volume": 158359.0}, {"date": "2022-05-31", "close": 19.88, "volume": 215548.0}, {"date": "2022-06-01", "close": 20.06, "volume": 94292.0}, {"date": "2022-06-02", "close": 20.58, "volume": 267735.0}, {"date": "2022-06-03", "close": 19.75, "volume": 83491.0}, {"date": "2022-06-06", "close": 19.38, "volume": 55193.0}, {"date": "2022-06-07", "close": 19.33, "volume": 240546.0}, {"date": "2022-06-08", "close": 18.72, "volume": 73837.0}, {"date": "2022-06-09", "close": 17.83, "volume": 91083.0}, {"date": "2022-06-10", "close": 16.8, "volume": 74596.0}, {"date": "2022-06-13", "close": 15.6, "volume": 85128.0}, {"date": "2022-06-14", "close": 14.8, "volume": 77914.0}, {"date": "2022-06-15", "close": 14.69, "volume": 134085.0}, {"date": "2022-06-16", "close": 13.89, "volume": 85241.0}, {"date": "2022-06-17", "close": 13.95, "volume": 118696.0}, {"date": "2022-06-21", "close": 13.82, "volume": 67507.0}, {"date": "2022-06-22", "close": 14.26, "volume": 140055.0}, {"date": "2022-06-23", "close": 14.58, "volume": 260239.0}, {"date": "2022-06-24", "close": 15.42, "volume": 302856.0}, {"date": "2022-06-27", "close": 15.37, "volume": 127327.0}, {"date": "2022-06-28", "close": 14.48, "volume": 105215.0}, {"date": "2022-06-29", "close": 14.7, "volume": 119567.0}, {"date": "2022-06-30", "close": 14.64, "volume": 62880.0}, {"date": "2022-07-01", "close": 14.67, "volume": 60996.0}, {"date": "2022-07-05", "close": 15.53, "volume": 44388.0}, {"date": "2022-07-06", "close": 15.42, "volume": 48117.0}, {"date": "2022-07-07", "close": 16.54, "volume": 38109.0}, {"date": "2022-07-08", "close": 16.39, "volume": 56322.0}, {"date": "2022-07-11", "close": 15.62, "volume": 30381.0}, {"date": "2022-07-12", "close": 15.09, "volume": 32698.0}, {"date": "2022-07-13", "close": 14.91, "volume": 92056.0}, {"date": "2022-07-14", "close": 14.72, "volume": 209698.0}, {"date": "2022-07-15", "close": 14.89, "volume": 152869.0}, {"date": "2022-07-18", "close": 14.06, "volume": 48670.0}, {"date": "2022-07-19", "close": 14.36, "volume": 58053.0}, {"date": "2022-07-20", "close": 15.42, "volume": 83786.0}, {"date": "2022-07-21", "close": 15.78, "volume": 131955.0}, {"date": "2022-07-22", "close": 15.09, "volume": 95843.0}, {"date": "2022-07-25", "close": 15.03, "volume": 54403.0}, {"date": "2022-07-26", "close": 14.54, "volume": 72748.0}, {"date": "2022-07-27", "close": 14.91, "volume": 57543.0}, {"date": "2022-07-28", "close": 14.99, "volume": 23672.0}, {"date": "2022-07-29", "close": 15.17, "volume": 51553.0}, {"date": "2022-08-01", "close": 14.76, "volume": 39314.0}, {"date": "2022-08-02", "close": 15.48, "volume": 25583.0}, {"date": "2022-08-03", "close": 15.9, "volume": 54563.0}, {"date": "2022-08-04", "close": 16.03, "volume": 31368.0}, {"date": "2022-08-05", "close": 15.72, "volume": 41999.0}, {"date": "2022-08-08", "close": 15.94, "volume": 75771.0}, {"date": "2022-08-09", "close": 15.58, "volume": 47599.0}, {"date": "2022-08-10", "close": 16.32, "volume": 29667.0}, {"date": "2022-08-11", "close": 16.16, "volume": 86759.0}, {"date": "2022-08-12", "close": 16.65, "volume": 58701.0}, {"date": "2022-08-15", "close": 16.57, "volume": 54507.0}, {"date": "2022-08-16", "close": 16.35, "volume": 68000.0}, {"date": "2022-08-17", "close": 15.36, "volume": 76000.0}, {"date": "2022-08-18", "close": 15.24, "volume": 57385.0}, {"date": "2022-08-19", "close": 14.75, "volume": 87598.0}, {"date": "2022-08-22", "close": 14.94, "volume": 71250.0}, {"date": "2022-08-23", "close": 14.57, "volume": 69171.0}, {"date": "2022-08-24", "close": 14.95, "volume": 41268.0}, {"date": "2022-08-25", "close": 15.33, "volume": 43716.0}, {"date": "2022-08-26", "close": 14.36, "volume": 42098.0}, {"date": "2022-08-29", "close": 14.3, "volume": 50681.0}, {"date": "2022-08-30", "close": 14.2, "volume": 43311.0}, {"date": "2022-08-31", "close": 14.49, "volume": 299170.0}, {"date": "2022-09-01", "close": 14.1, "volume": 52168.0}, {"date": "2022-09-02", "close": 13.85, "volume": 38467.0}, {"date": "2022-09-06", "close": 13.73, "volume": 66098.0}, {"date": "2022-09-07", "close": 14.7, "volume": 73284.0}, {"date": "2022-09-08", "close": 15.95, "volume": 275949.0}, {"date": "2022-09-09", "close": 17.05, "volume": 89814.0}, {"date": "2022-09-12", "close": 17.47, "volume": 89099.0}, {"date": "2022-09-13", "close": 16.82, "volume": 74630.0}, {"date": "2022-09-14", "close": 16.08, "volume": 167264.0}, {"date": "2022-09-15", "close": 16.85, "volume": 66508.0}, {"date": "2022-09-16", "close": 16.61, "volume": 304126.0}, {"date": "2022-09-19", "close": 16.72, "volume": 72223.0}, {"date": "2022-09-20", "close": 16.51, "volume": 332031.0}, {"date": "2022-09-21", "close": 17.22, "volume": 97732.0}, {"date": "2022-09-22", "close": 16.6, "volume": 115694.0}, {"date": "2022-09-23", "close": 17.46, "volume": 146340.0}, {"date": "2022-09-26", "close": 16.95, "volume": 146421.0}, {"date": "2022-09-27", "close": 17.88, "volume": 111542.0}, {"date": "2022-09-28", "close": 18.81, "volume": 131264.0}, {"date": "2022-09-29", "close": 18.93, "volume": 138859.0}, {"date": "2022-09-30", "close": 18.67, "volume": 200395.0}, {"date": "2022-10-03", "close": 18.88, "volume": 87256.0}, {"date": "2022-10-04", "close": 20.05, "volume": 159537.0}, {"date": "2022-10-05", "close": 19.76, "volume": 74834.0}, {"date": "2022-10-06", "close": 20.58, "volume": 60806.0}, {"date": "2022-10-07", "close": 19.42, "volume": 67229.0}, {"date": "2022-10-10", "close": 18.69, "volume": 120684.0}, {"date": "2022-10-11", "close": 18.44, "volume": 59186.0}, {"date": "2022-10-12", "close": 19.12, "volume": 63528.0}, {"date": "2022-10-13", "close": 19.77, "volume": 63122.0}, {"date": "2022-10-14", "close": 19.71, "volume": 55448.0}, {"date": "2022-10-17", "close": 20.66, "volume": 58402.0}, {"date": "2022-10-18", "close": 20.43, "volume": 77157.0}, {"date": "2022-10-19", "close": 20.35, "volume": 44638.0}, {"date": "2022-10-20", "close": 20.85, "volume": 34307.0}, {"date": "2022-10-21", "close": 21.19, "volume": 47123.0}, {"date": "2022-10-24", "close": 21.5, "volume": 34851.0}, {"date": "2022-10-25", "close": 22.07, "volume": 40661.0}, {"date": "2022-10-26", "close": 21.53, "volume": 54832.0}, {"date": "2022-10-27", "close": 21.7, "volume": 55011.0}, {"date": "2022-10-28", "close": 22.4, "volume": 50535.0}, {"date": "2022-10-31", "close": 22.46, "volume": 61849.0}, {"date": "2022-11-01", "close": 22.38, "volume": 41385.0}, {"date": "2022-11-02", "close": 21.26, "volume": 39153.0}, {"date": "2022-11-03", "close": 21.53, "volume": 55426.0}, {"date": "2022-11-04", "close": 20.59, "volume": 57684.0}, {"date": "2022-11-07", "close": 20.61, "volume": 49862.0}, {"date": "2022-11-08", "close": 22.21, "volume": 113171.0}, {"date": "2022-11-09", "close": 22.06, "volume": 32049.0}, {"date": "2022-11-10", "close": 21.82, "volume": 85639.0}, {"date": "2022-11-11", "close": 22.16, "volume": 96823.0}, {"date": "2022-11-14", "close": 21.27, "volume": 69492.0}, {"date": "2022-11-15", "close": 21.89, "volume": 64651.0}, {"date": "2022-11-16", "close": 22.04, "volume": 57498.0}, {"date": "2022-11-17", "close": 21.67, "volume": 40852.0}, {"date": "2022-11-18", "close": 21.96, "volume": 48614.0}, {"date": "2022-11-21", "close": 21.83, "volume": 36859.0}, {"date": "2022-11-22", "close": 21.96, "volume": 23607.0}, {"date": "2022-11-23", "close": 22.14, "volume": 63499.0}, {"date": "2022-11-25", "close": 21.75, "volume": 8634.0}, {"date": "2022-11-28", "close": 21.81, "volume": 60416.0}, {"date": "2022-11-29", "close": 21.69, "volume": 31175.0}, {"date": "2022-11-30", "close": 23.11, "volume": 151241.0}, {"date": "2022-12-01", "close": 23.86, "volume": 63091.0}, {"date": "2022-12-02", "close": 24.01, "volume": 67425.0}, {"date": "2022-12-05", "close": 23.02, "volume": 66346.0}, {"date": "2022-12-06", "close": 22.75, "volume": 60451.0}, {"date": "2022-12-07", "close": 22.51, "volume": 30109.0}, {"date": "2022-12-08", "close": 22.68, "volume": 108682.0}, {"date": "2022-12-09", "close": 23.37, "volume": 62730.0}, {"date": "2022-12-12", "close": 24.14, "volume": 49712.0}, {"date": "2022-12-13", "close": 24.04, "volume": 88454.0}, {"date": "2022-12-14", "close": 24.77, "volume": 98741.0}, {"date": "2022-12-15", "close": 24.33, "volume": 52410.0}, {"date": "2022-12-16", "close": 24.39, "volume": 229378.0}, {"date": "2022-12-19", "close": 24.17, "volume": 75498.0}, {"date": "2022-12-20", "close": 24.8, "volume": 60149.0}, {"date": "2022-12-21", "close": 24.69, "volume": 63431.0}, {"date": "2022-12-22", "close": 24.91, "volume": 59694.0}, {"date": "2022-12-23", "close": 24.9, "volume": 59643.0}, {"date": "2022-12-27", "close": 24.25, "volume": 67821.0}, {"date": "2022-12-28", "close": 24.36, "volume": 77968.0}, {"date": "2022-12-29", "close": 24.78, "volume": 40404.0}, {"date": "2022-12-30", "close": 24.94, "volume": 47528.0}, {"date": "2023-01-03", "close": 25.69, "volume": 102688.0}, {"date": "2023-01-04", "close": 25.87, "volume": 95267.0}, {"date": "2023-01-05", "close": 25.86, "volume": 101746.0}, {"date": "2023-01-06", "close": 26.15, "volume": 59724.0}, {"date": "2023-01-09", "close": 26.82, "volume": 84503.0}, {"date": "2023-01-10", "close": 27.0, "volume": 76621.0}, {"date": "2023-01-11", "close": 27.18, "volume": 57595.0}, {"date": "2023-01-12", "close": 27.29, "volume": 95869.0}, {"date": "2023-01-13", "close": 26.92, "volume": 78687.0}, {"date": "2023-01-17", "close": 27.16, "volume": 58390.0}, {"date": "2023-01-18", "close": 27.08, "volume": 61283.0}, {"date": "2023-01-19", "close": 28.09, "volume": 87372.0}, {"date": "2023-01-20", "close": 29.58, "volume": 187714.0}, {"date": "2023-01-23", "close": 29.66, "volume": 170682.0}, {"date": "2023-01-24", "close": 29.02, "volume": 101596.0}, {"date": "2023-01-25", "close": 28.91, "volume": 97273.0}, {"date": "2023-01-26", "close": 29.08, "volume": 86027.0}, {"date": "2023-01-27", "close": 29.0, "volume": 91431.0}, {"date": "2023-01-30", "close": 28.88, "volume": 166345.0}, {"date": "2023-01-31", "close": 28.98, "volume": 263049.0}, {"date": "2023-02-01", "close": 29.3, "volume": 505620.0}, {"date": "2023-02-02", "close": 28.97, "volume": 235531.0}, {"date": "2023-02-03", "close": 28.95, "volume": 136307.0}, {"date": "2023-02-06", "close": 28.37, "volume": 132702.0}, {"date": "2023-02-07", "close": 33.51, "volume": 937247.0}, {"date": "2023-02-08", "close": 34.27, "volume": 449638.0}, {"date": "2023-02-09", "close": 35.6, "volume": 598685.0}, {"date": "2023-02-10", "close": 34.01, "volume": 812449.0}, {"date": "2023-02-13", "close": 36.65, "volume": 438754.0}, {"date": "2023-02-14", "close": 38.09, "volume": 390482.0}, {"date": "2023-02-15", "close": 39.24, "volume": 264396.0}, {"date": "2023-02-16", "close": 38.5, "volume": 384408.0}, {"date": "2023-02-17", "close": 38.97, "volume": 261099.0}, {"date": "2023-02-21", "close": 37.6, "volume": 302811.0}, {"date": "2023-02-22", "close": 37.86, "volume": 436498.0}, {"date": "2023-02-23", "close": 38.97, "volume": 278476.0}, {"date": "2023-02-24", "close": 38.76, "volume": 279474.0}, {"date": "2023-02-27", "close": 38.98, "volume": 406485.0}, {"date": "2023-02-28", "close": 39.58, "volume": 529087.0}, {"date": "2023-03-01", "close": 39.49, "volume": 352214.0}, {"date": "2023-03-02", "close": 39.86, "volume": 298164.0}, {"date": "2023-03-03", "close": 38.99, "volume": 249306.0}, {"date": "2023-03-06", "close": 40.88, "volume": 481090.0}, {"date": "2023-03-07", "close": 41.52, "volume": 332736.0}, {"date": "2023-03-08", "close": 41.5, "volume": 277264.0}, {"date": "2023-03-09", "close": 40.25, "volume": 231143.0}, {"date": "2023-03-10", "close": 38.73, "volume": 362025.0}, {"date": "2023-03-13", "close": 38.82, "volume": 275197.0}, {"date": "2023-03-14", "close": 41.47, "volume": 386203.0}, {"date": "2023-03-15", "close": 39.78, "volume": 413596.0}, {"date": "2023-03-16", "close": 40.74, "volume": 278586.0}, {"date": "2023-03-17", "close": 39.27, "volume": 327474.0}, {"date": "2023-03-20", "close": 39.63, "volume": 183360.0}, {"date": "2023-03-21", "close": 41.14, "volume": 418523.0}, {"date": "2023-03-22", "close": 41.34, "volume": 260284.0}, {"date": "2023-03-23", "close": 42.93, "volume": 486772.0}, {"date": "2023-03-24", "close": 41.95, "volume": 193882.0}, {"date": "2023-03-27", "close": 43.33, "volume": 306278.0}, {"date": "2023-03-28", "close": 43.25, "volume": 225417.0}, {"date": "2023-03-29", "close": 44.14, "volume": 287284.0}, {"date": "2023-03-30", "close": 44.06, "volume": 236779.0}, {"date": "2023-03-31", "close": 44.84, "volume": 533600.0}, {"date": "2023-04-03", "close": 44.87, "volume": 313432.0}, {"date": "2023-04-04", "close": 44.75, "volume": 190824.0}, {"date": "2023-04-05", "close": 44.17, "volume": 324638.0}, {"date": "2023-04-06", "close": 45.13, "volume": 217205.0}, {"date": "2023-04-10", "close": 45.11, "volume": 418661.0}, {"date": "2023-04-11", "close": 44.25, "volume": 256495.0}, {"date": "2023-04-12", "close": 45.13, "volume": 190221.0}, {"date": "2023-04-13", "close": 44.45, "volume": 210046.0}, {"date": "2023-04-14", "close": 44.41, "volume": 155438.0}, {"date": "2023-04-17", "close": 44.9, "volume": 165382.0}, {"date": "2023-04-18", "close": 46.24, "volume": 212966.0}, {"date": "2023-04-19", "close": 45.48, "volume": 232283.0}, {"date": "2023-04-20", "close": 45.1, "volume": 159648.0}, {"date": "2023-04-21", "close": 45.2, "volume": 146493.0}, {"date": "2023-04-24", "close": 43.13, "volume": 425722.0}, {"date": "2023-04-25", "close": 42.67, "volume": 247557.0}, {"date": "2023-04-26", "close": 43.25, "volume": 226594.0}, {"date": "2023-04-27", "close": 42.17, "volume": 136557.0}, {"date": "2023-04-28", "close": 40.32, "volume": 495007.0}, {"date": "2023-05-01", "close": 40.94, "volume": 245249.0}, {"date": "2023-05-02", "close": 38.18, "volume": 437469.0}, {"date": "2023-05-03", "close": 38.05, "volume": 301020.0}, {"date": "2023-05-04", "close": 37.03, "volume": 309058.0}, {"date": "2023-05-05", "close": 37.77, "volume": 240130.0}, {"date": "2023-05-08", "close": 37.94, "volume": 334423.0}, {"date": "2023-05-09", "close": 43.8, "volume": 751179.0}, {"date": "2023-05-10", "close": 45.04, "volume": 416950.0}, {"date": "2023-05-11", "close": 44.35, "volume": 269446.0}, {"date": "2023-05-12", "close": 43.885, "volume": 269790.0}, {"date": "2023-05-15", "close": 43.72, "volume": 227148.0}, {"date": "2023-05-16", "close": 44.09, "volume": 177930.0}, {"date": "2023-05-17", "close": 37.16, "volume": 884269.0}, {"date": "2023-05-18", "close": 38.99, "volume": 3821211.0}, {"date": "2023-05-19", "close": 40.19, "volume": 1119914.0}, {"date": "2023-05-22", "close": 40.12, "volume": 689620.0}, {"date": "2023-05-23", "close": 39.35, "volume": 631824.0}, {"date": "2023-05-24", "close": 39.69, "volume": 388731.0}, {"date": "2023-05-25", "close": 37.94, "volume": 336338.0}, {"date": "2023-05-26", "close": 38.94, "volume": 410497.0}, {"date": "2023-05-30", "close": 41.61, "volume": 537660.0}, {"date": "2023-05-31", "close": 42.27, "volume": 925068.0}, {"date": "2023-06-01", "close": 40.94, "volume": 368611.0}, {"date": "2023-06-02", "close": 41.62, "volume": 238837.0}, {"date": "2023-06-05", "close": 43.89, "volume": 524722.0}, {"date": "2023-06-06", "close": 44.61, "volume": 355288.0}, {"date": "2023-06-07", "close": 43.2, "volume": 563412.0}, {"date": "2023-06-08", "close": 42.91, "volume": 302714.0}, {"date": "2023-06-09", "close": 44.01, "volume": 322919.0}, {"date": "2023-06-12", "close": 48.47, "volume": 1483391.0}, {"date": "2023-06-13", "close": 48.11, "volume": 512545.0}, {"date": "2023-06-14", "close": 48.53, "volume": 501182.0}, {"date": "2023-06-15", "close": 48.2, "volume": 429063.0}, {"date": "2023-06-16", "close": 48.07, "volume": 767572.0}, {"date": "2023-06-20", "close": 48.47, "volume": 394830.0}, {"date": "2023-06-21", "close": 48.39, "volume": 690230.0}, {"date": "2023-06-22", "close": 47.76, "volume": 420501.0}, {"date": "2023-06-23", "close": 47.23, "volume": 880305.0}, {"date": "2023-06-26", "close": 40.7, "volume": 1884422.0}, {"date": "2023-06-27", "close": 40.31, "volume": 762650.0}, {"date": "2023-06-28", "close": 41.82, "volume": 792008.0}, {"date": "2023-06-29", "close": 41.73, "volume": 398149.0}, {"date": "2023-06-30", "close": 41.91, "volume": 498476.0}, {"date": "2023-07-03", "close": 40.49, "volume": 223742.0}, {"date": "2023-07-05", "close": 40.35, "volume": 357835.0}, {"date": "2023-07-06", "close": 39.63, "volume": 329045.0}, {"date": "2023-07-07", "close": 38.69, "volume": 428847.0}, {"date": "2023-07-10", "close": 41.07, "volume": 452680.0}, {"date": "2023-07-11", "close": 40.66, "volume": 219647.0}, {"date": "2023-07-12", "close": 41.62, "volume": 236858.0}, {"date": "2023-07-13", "close": 40.66, "volume": 341047.0}, {"date": "2023-07-14", "close": 38.69, "volume": 392491.0}, {"date": "2023-07-17", "close": 40.68, "volume": 362784.0}, {"date": "2023-07-18", "close": 41.03, "volume": 248978.0}, {"date": "2023-07-19", "close": 41.19, "volume": 346943.0}, {"date": "2023-07-20", "close": 39.98, "volume": 218618.0}, {"date": "2023-07-21", "close": 39.055, "volume": 318249.0}, {"date": "2023-07-24", "close": 38.15, "volume": 274063.0}, {"date": "2023-07-25", "close": 38.54, "volume": 181932.0}, {"date": "2023-07-26", "close": 37.99, "volume": 338710.0}, {"date": "2023-07-27", "close": 38.01, "volume": 348230.0}, {"date": "2023-07-28", "close": 39.46, "volume": 205934.0}, {"date": "2023-07-31", "close": 41.06, "volume": 305904.0}, {"date": "2023-08-01", "close": 41.15, "volume": 238210.0}, {"date": "2023-08-02", "close": 37.84, "volume": 308841.0}, {"date": "2023-08-03", "close": 37.14, "volume": 315966.0}, {"date": "2023-08-04", "close": 36.24, "volume": 402131.0}, {"date": "2023-08-07", "close": 36.3, "volume": 289944.0}, {"date": "2023-08-08", "close": 34.41, "volume": 503605.0}, {"date": "2023-08-09", "close": 33.51, "volume": 471495.0}, {"date": "2023-08-10", "close": 33.33, "volume": 391837.0}, {"date": "2023-08-11", "close": 34.35, "volume": 245745.0}, {"date": "2023-08-14", "close": 34.45, "volume": 233574.0}, {"date": "2023-08-15", "close": 35.84, "volume": 338492.0}, {"date": "2023-08-16", "close": 35.87, "volume": 497653.0}, {"date": "2023-08-17", "close": 34.71, "volume": 384021.0}, {"date": "2023-08-18", "close": 35.86, "volume": 270376.0}, {"date": "2023-08-21", "close": 34.66, "volume": 334536.0}, {"date": "2023-08-22", "close": 34.63, "volume": 261136.0}, {"date": "2023-08-23", "close": 34.81, "volume": 487610.0}, {"date": "2023-08-24", "close": 34.01, "volume": 285792.0}, {"date": "2023-08-25", "close": 33.63, "volume": 331109.0}, {"date": "2023-08-28", "close": 34.47, "volume": 295311.0}, {"date": "2023-08-29", "close": 35.28, "volume": 432530.0}, {"date": "2023-08-30", "close": 36.82, "volume": 229615.0}, {"date": "2023-08-31", "close": 36.61, "volume": 511437.0}, {"date": "2023-09-01", "close": 36.93, "volume": 251028.0}, {"date": "2023-09-05", "close": 37.98, "volume": 540223.0}, {"date": "2023-09-06", "close": 37.24, "volume": 919219.0}, {"date": "2023-09-07", "close": 35.58, "volume": 1287375.0}, {"date": "2023-09-08", "close": 35.36, "volume": 446019.0}, {"date": "2023-09-11", "close": 34.78, "volume": 471802.0}, {"date": "2023-09-12", "close": 35.01, "volume": 349994.0}, {"date": "2023-09-13", "close": 35.41, "volume": 461404.0}, {"date": "2023-09-14", "close": 35.97, "volume": 411138.0}, {"date": "2023-09-15", "close": 35.38, "volume": 1589219.0}, {"date": "2023-09-18", "close": 35.45, "volume": 423785.0}, {"date": "2023-09-19", "close": 35.23, "volume": 458578.0}, {"date": "2023-09-20", "close": 32.0, "volume": 682005.0}, {"date": "2023-09-21", "close": 31.68, "volume": 394242.0}, {"date": "2023-09-22", "close": 31.1, "volume": 330327.0}, {"date": "2023-09-25", "close": 31.3, "volume": 360066.0}, {"date": "2023-09-26", "close": 32.0, "volume": 502855.0}, {"date": "2023-09-27", "close": 32.66, "volume": 559351.0}, {"date": "2023-09-28", "close": 33.21, "volume": 512448.0}, {"date": "2023-09-29", "close": 33.52, "volume": 437773.0}, {"date": "2023-10-02", "close": 33.3, "volume": 452437.0}, {"date": "2023-10-03", "close": 33.84, "volume": 441848.0}, {"date": "2023-10-04", "close": 34.9, "volume": 357870.0}, {"date": "2023-10-05", "close": 35.09, "volume": 400422.0}, {"date": "2023-10-06", "close": 36.1, "volume": 321626.0}, {"date": "2023-10-09", "close": 36.58, "volume": 263295.0}, {"date": "2023-10-10", "close": 35.82, "volume": 290284.0}, {"date": "2023-10-11", "close": 36.19, "volume": 250871.0}, {"date": "2023-10-12", "close": 35.24, "volume": 210159.0}, {"date": "2023-10-13", "close": 34.34, "volume": 270282.0}, {"date": "2023-10-16", "close": 35.86, "volume": 235127.0}, {"date": "2023-10-17", "close": 35.84, "volume": 339555.0}, {"date": "2023-10-18", "close": 36.62, "volume": 358155.0}, {"date": "2023-10-19", "close": 35.745, "volume": 314888.0}, {"date": "2023-10-20", "close": 34.03, "volume": 320044.0}, {"date": "2023-10-23", "close": 34.66, "volume": 255042.0}, {"date": "2023-10-24", "close": 36.1, "volume": 327639.0}, {"date": "2023-10-25", "close": 35.85, "volume": 356223.0}, {"date": "2023-10-26", "close": 34.4, "volume": 487406.0}, {"date": "2023-10-27", "close": 33.21, "volume": 225829.0}, {"date": "2023-10-30", "close": 33.96, "volume": 242206.0}, {"date": "2023-10-31", "close": 34.2, "volume": 282522.0}, {"date": "2023-11-01", "close": 33.59, "volume": 294480.0}, {"date": "2023-11-02", "close": 33.69, "volume": 217601.0}, {"date": "2023-11-03", "close": 35.19, "volume": 380957.0}, {"date": "2023-11-06", "close": 34.14, "volume": 295604.0}, {"date": "2023-11-07", "close": 35.2, "volume": 448641.0}, {"date": "2023-11-08", "close": 39.09, "volume": 856517.0}, {"date": "2023-11-09", "close": 37.43, "volume": 395977.0}, {"date": "2023-11-10", "close": 38.66, "volume": 557474.0}, {"date": "2023-11-13", "close": 39.55, "volume": 584080.0}, {"date": "2023-11-14", "close": 40.78, "volume": 607777.0}, {"date": "2023-11-15", "close": 38.74, "volume": 2409939.0}, {"date": "2023-11-16", "close": 39.07, "volume": 485218.0}, {"date": "2023-11-17", "close": 38.4, "volume": 577158.0}, {"date": "2023-11-20", "close": 38.74, "volume": 771945.0}, {"date": "2023-11-21", "close": 38.04, "volume": 454545.0}, {"date": "2023-11-22", "close": 38.2, "volume": 590064.0}, {"date": "2023-11-24", "close": 38.66, "volume": 132597.0}, {"date": "2023-11-27", "close": 38.5, "volume": 461559.0}, {"date": "2023-11-28", "close": 37.75, "volume": 495687.0}, {"date": "2023-11-29", "close": 38.0, "volume": 478550.0}, {"date": "2023-11-30", "close": 37.5, "volume": 510978.0}, {"date": "2023-12-01", "close": 37.61, "volume": 501026.0}, {"date": "2023-12-04", "close": 37.54, "volume": 1053704.0}, {"date": "2023-12-05", "close": 38.69, "volume": 661349.0}, {"date": "2023-12-06", "close": 37.37, "volume": 299022.0}, {"date": "2023-12-07", "close": 36.18, "volume": 259473.0}, {"date": "2023-12-08", "close": 36.0, "volume": 473122.0}, {"date": "2023-12-11", "close": 36.7, "volume": 548531.0}, {"date": "2023-12-12", "close": 37.03, "volume": 468088.0}, {"date": "2023-12-13", "close": 37.56, "volume": 559039.0}, {"date": "2023-12-14", "close": 37.69, "volume": 664158.0}, {"date": "2023-12-15", "close": 38.35, "volume": 1714993.0}, {"date": "2023-12-18", "close": 39.32, "volume": 575853.0}, {"date": "2023-12-19", "close": 40.5, "volume": 698919.0}, {"date": "2023-12-20", "close": 37.87, "volume": 503739.0}, {"date": "2023-12-21", "close": 38.14, "volume": 209571.0}, {"date": "2023-12-22", "close": 38.38, "volume": 272929.0}, {"date": "2023-12-26", "close": 38.56, "volume": 204256.0}, {"date": "2023-12-27", "close": 38.8, "volume": 220162.0}, {"date": "2023-12-28", "close": 38.79, "volume": 190554.0}, {"date": "2023-12-29", "close": 38.02, "volume": 280349.0}, {"date": "2024-01-02", "close": 36.71, "volume": 265564.0}, {"date": "2024-01-03", "close": 36.45, "volume": 307629.0}, {"date": "2024-01-04", "close": 36.45, "volume": 251477.0}, {"date": "2024-01-05", "close": 35.07, "volume": 397726.0}, {"date": "2024-01-08", "close": 36.9, "volume": 407895.0}, {"date": "2024-01-09", "close": 36.97, "volume": 255710.0}, {"date": "2024-01-10", "close": 39.87, "volume": 670306.0}, {"date": "2024-01-11", "close": 40.21, "volume": 419022.0}, {"date": "2024-01-12", "close": 41.36, "volume": 687534.0}, {"date": "2024-01-16", "close": 42.95, "volume": 732746.0}, {"date": "2024-01-17", "close": 42.45, "volume": 410297.0}, {"date": "2024-01-18", "close": 43.43, "volume": 366334.0}, {"date": "2024-01-19", "close": 44.03, "volume": 455224.0}, {"date": "2024-01-22", "close": 43.54, "volume": 697151.0}, {"date": "2024-01-23", "close": 44.62, "volume": 469354.0}, {"date": "2024-01-24", "close": 44.49, "volume": 359520.0}, {"date": "2024-01-25", "close": 44.11, "volume": 642381.0}, {"date": "2024-01-26", "close": 44.31, "volume": 462295.0}, {"date": "2024-01-29", "close": 44.83, "volume": 285147.0}, {"date": "2024-01-30", "close": 44.98, "volume": 291429.0}, {"date": "2024-01-31", "close": 43.08, "volume": 441258.0}, {"date": "2024-02-01", "close": 43.69, "volume": 297036.0}, {"date": "2024-02-02", "close": 45.09, "volume": 383408.0}, {"date": "2024-02-05", "close": 44.82, "volume": 387291.0}, {"date": "2024-02-06", "close": 44.47, "volume": 487536.0}, {"date": "2024-02-07", "close": 39.55, "volume": 1263261.0}, {"date": "2024-02-08", "close": 40.55, "volume": 759001.0}, {"date": "2024-02-09", "close": 41.5, "volume": 636876.0}, {"date": "2024-02-12", "close": 41.9, "volume": 498335.0}, {"date": "2024-02-13", "close": 40.23, "volume": 638507.0}, {"date": "2024-02-14", "close": 41.83, "volume": 434830.0}, {"date": "2024-02-15", "close": 42.63, "volume": 359318.0}, {"date": "2024-02-16", "close": 42.83, "volume": 418815.0}, {"date": "2024-02-20", "close": 41.07, "volume": 437893.0}, {"date": "2024-02-21", "close": 40.39, "volume": 528892.0}, {"date": "2024-02-22", "close": 41.21, "volume": 452347.0}, {"date": "2024-02-23", "close": 41.82, "volume": 540534.0}, {"date": "2024-02-26", "close": 40.16, "volume": 552106.0}, {"date": "2024-02-27", "close": 38.84, "volume": 441751.0}, {"date": "2024-02-28", "close": 38.75, "volume": 366981.0}, {"date": "2024-02-29", "close": 39.23, "volume": 553642.0}, {"date": "2024-03-01", "close": 38.15, "volume": 382957.0}, {"date": "2024-03-04", "close": 37.78, "volume": 394430.0}, {"date": "2024-03-05", "close": 35.9, "volume": 2954928.0}, {"date": "2024-03-06", "close": 35.81, "volume": 1432395.0}, {"date": "2024-03-07", "close": 35.92, "volume": 1005413.0}, {"date": "2024-03-08", "close": 35.55, "volume": 2307177.0}, {"date": "2024-03-11", "close": 34.56, "volume": 1853451.0}, {"date": "2024-03-12", "close": 34.34, "volume": 828686.0}, {"date": "2024-03-13", "close": 33.8, "volume": 623171.0}, {"date": "2024-03-14", "close": 33.4, "volume": 718184.0}, {"date": "2024-03-15", "close": 33.18, "volume": 2022453.0}, {"date": "2024-03-18", "close": 34.63, "volume": 638135.0}, {"date": "2024-03-19", "close": 34.5, "volume": 733046.0}, {"date": "2024-03-20", "close": 34.91, "volume": 379774.0}, {"date": "2024-03-21", "close": 35.23, "volume": 983820.0}, {"date": "2024-03-22", "close": 34.47, "volume": 773721.0}, {"date": "2024-03-25", "close": 34.74, "volume": 500094.0}, {"date": "2024-03-26", "close": 34.09, "volume": 576667.0}, {"date": "2024-03-27", "close": 33.84, "volume": 397410.0}, {"date": "2024-03-28", "close": 34.3, "volume": 579729.0}, {"date": "2024-04-01", "close": 33.05, "volume": 361671.0}, {"date": "2024-04-02", "close": 32.29, "volume": 515812.0}, {"date": "2024-04-03", "close": 31.62, "volume": 396188.0}, {"date": "2024-04-04", "close": 31.9, "volume": 557640.0}, {"date": "2024-04-05", "close": 31.66, "volume": 468214.0}, {"date": "2024-04-08", "close": 32.07, "volume": 369170.0}, {"date": "2024-04-09", "close": 32.22, "volume": 324298.0}, {"date": "2024-04-10", "close": 31.92, "volume": 519330.0}, {"date": "2024-04-11", "close": 32.01, "volume": 527261.0}, {"date": "2024-04-12", "close": 31.35, "volume": 435676.0}, {"date": "2024-04-15", "close": 31.08, "volume": 482781.0}, {"date": "2024-04-16", "close": 31.33, "volume": 481120.0}, {"date": "2024-04-17", "close": 31.21, "volume": 341528.0}, {"date": "2024-04-18", "close": 30.86, "volume": 568880.0}, {"date": "2024-04-19", "close": 30.76, "volume": 361547.0}, {"date": "2024-04-22", "close": 30.61, "volume": 525173.0}, {"date": "2024-04-23", "close": 30.91, "volume": 592282.0}, {"date": "2024-04-24", "close": 31.41, "volume": 449812.0}, {"date": "2024-04-25", "close": 31.45, "volume": 379161.0}, {"date": "2024-04-26", "close": 31.88, "volume": 294304.0}, {"date": "2024-04-29", "close": 31.87, "volume": 415961.0}, {"date": "2024-04-30", "close": 30.92, "volume": 362483.0}, {"date": "2024-05-01", "close": 31.15, "volume": 314614.0}, {"date": "2024-05-02", "close": 31.21, "volume": 371850.0}, {"date": "2024-05-03", "close": 31.0, "volume": 581471.0}, {"date": "2024-05-06", "close": 32.23, "volume": 524685.0}, {"date": "2024-05-07", "close": 33.15, "volume": 1068878.0}, {"date": "2024-05-08", "close": 36.15, "volume": 2300354.0}, {"date": "2024-05-09", "close": 36.95, "volume": 1292762.0}, {"date": "2024-05-10", "close": 37.74, "volume": 1529221.0}, {"date": "2024-05-13", "close": 36.63, "volume": 1629893.0}, {"date": "2024-05-14", "close": 37.36, "volume": 661523.0}, {"date": "2024-05-15", "close": 37.0, "volume": 499624.0}, {"date": "2024-05-16", "close": 36.63, "volume": 467348.0}, {"date": "2024-05-17", "close": 36.93, "volume": 381230.0}, {"date": "2024-05-20", "close": 36.86, "volume": 509182.0}, {"date": "2024-05-21", "close": 38.24, "volume": 2059646.0}, {"date": "2024-05-22", "close": 37.33, "volume": 1148725.0}, {"date": "2024-05-23", "close": 36.6, "volume": 886044.0}, {"date": "2024-05-24", "close": 36.18, "volume": 906489.0}, {"date": "2024-05-28", "close": 36.54, "volume": 806680.0}, {"date": "2024-05-29", "close": 36.89, "volume": 640490.0}, {"date": "2024-05-30", "close": 36.99, "volume": 892130.0}, {"date": "2024-05-31", "close": 35.9, "volume": 671113.0}, {"date": "2024-06-03", "close": 34.34, "volume": 563022.0}, {"date": "2024-06-04", "close": 34.58, "volume": 549174.0}, {"date": "2024-06-05", "close": 34.82, "volume": 723015.0}, {"date": "2024-06-06", "close": 35.05, "volume": 405615.0}, {"date": "2024-06-07", "close": 34.75, "volume": 962804.0}, {"date": "2024-06-10", "close": 35.2, "volume": 1260346.0}, {"date": "2024-06-11", "close": 35.52, "volume": 427241.0}, {"date": "2024-06-12", "close": 35.75, "volume": 631103.0}, {"date": "2024-06-13", "close": 35.1, "volume": 501171.0}, {"date": "2024-06-14", "close": 34.92, "volume": 724159.0}, {"date": "2024-06-17", "close": 33.72, "volume": 329941.0}, {"date": "2024-06-18", "close": 32.46, "volume": 556121.0}, {"date": "2024-06-20", "close": 33.66, "volume": 487978.0}, {"date": "2024-06-21", "close": 34.2, "volume": 720626.0}, {"date": "2024-06-24", "close": 34.4, "volume": 397843.0}, {"date": "2024-06-25", "close": 35.25, "volume": 385033.0}, {"date": "2024-06-26", "close": 35.09, "volume": 444368.0}, {"date": "2024-06-27", "close": 36.05, "volume": 554488.0}, {"date": "2024-06-28", "close": 36.67, "volume": 647909.0}, {"date": "2024-07-01", "close": 36.5, "volume": 382430.0}, {"date": "2024-07-02", "close": 37.05, "volume": 507893.0}, {"date": "2024-07-03", "close": 36.98, "volume": 164730.0}, {"date": "2024-07-05", "close": 36.32, "volume": 290073.0}, {"date": "2024-07-08", "close": 34.97, "volume": 575922.0}, {"date": "2024-07-09", "close": 33.94, "volume": 378489.0}, {"date": "2024-07-10", "close": 33.76, "volume": 319038.0}, {"date": "2024-07-11", "close": 35.49, "volume": 453561.0}, {"date": "2024-07-12", "close": 35.19, "volume": 278731.0}, {"date": "2024-07-15", "close": 35.37, "volume": 288457.0}, {"date": "2024-07-16", "close": 36.0, "volume": 578627.0}, {"date": "2024-07-17", "close": 35.92, "volume": 287891.0}, {"date": "2024-07-18", "close": 35.7, "volume": 218545.0}, {"date": "2024-07-19", "close": 35.82, "volume": 288123.0}, {"date": "2024-07-22", "close": 36.37, "volume": 184395.0}, {"date": "2024-07-23", "close": 36.95, "volume": 213127.0}, {"date": "2024-07-24", "close": 35.94, "volume": 185695.0}, {"date": "2024-07-25", "close": 36.79, "volume": 857383.0}, {"date": "2024-07-26", "close": 37.07, "volume": 668681.0}, {"date": "2024-07-29", "close": 36.68, "volume": 414386.0}, {"date": "2024-07-30", "close": 36.08, "volume": 473903.0}, {"date": "2024-07-31", "close": 35.83, "volume": 604559.0}, {"date": "2024-08-01", "close": 34.72, "volume": 464966.0}, {"date": "2024-08-02", "close": 33.73, "volume": 390094.0}, {"date": "2024-08-05", "close": 31.5, "volume": 427062.0}, {"date": "2024-08-06", "close": 31.5, "volume": 503641.0}, {"date": "2024-08-07", "close": 31.54, "volume": 223680.0}, {"date": "2024-08-08", "close": 32.7, "volume": 442920.0}, {"date": "2024-08-09", "close": 32.57, "volume": 310787.0}, {"date": "2024-08-12", "close": 32.62, "volume": 313187.0}, {"date": "2024-08-13", "close": 34.0, "volume": 953775.0}, {"date": "2024-08-14", "close": 38.35, "volume": 3504689.0}, {"date": "2024-08-15", "close": 40.02, "volume": 1797674.0}, {"date": "2024-08-16", "close": 41.71, "volume": 756058.0}, {"date": "2024-08-19", "close": 42.85, "volume": 1059885.0}, {"date": "2024-08-20", "close": 42.36, "volume": 1080194.0}, {"date": "2024-08-21", "close": 43.12, "volume": 822107.0}, {"date": "2024-08-22", "close": 43.19, "volume": 1038529.0}, {"date": "2024-08-23", "close": 43.75, "volume": 1213952.0}, {"date": "2024-08-26", "close": 44.15, "volume": 543424.0}, {"date": "2024-08-27", "close": 44.99, "volume": 670263.0}, {"date": "2024-08-28", "close": 45.8, "volume": 803639.0}, {"date": "2024-08-29", "close": 45.57, "volume": 849990.0}, {"date": "2024-08-30", "close": 46.2, "volume": 739438.0}, {"date": "2024-09-03", "close": 44.38, "volume": 1202487.0}, {"date": "2024-09-04", "close": 43.58, "volume": 640965.0}, {"date": "2024-09-05", "close": 43.91, "volume": 490553.0}, {"date": "2024-09-06", "close": 43.16, "volume": 421769.0}, {"date": "2024-09-09", "close": 44.98, "volume": 571782.0}, {"date": "2024-09-10", "close": 44.23, "volume": 500227.0}, {"date": "2024-09-11", "close": 44.18, "volume": 528931.0}, {"date": "2024-09-12", "close": 44.05, "volume": 458292.0}, {"date": "2024-09-13", "close": 44.84, "volume": 441932.0}, {"date": "2024-09-16", "close": 47.51, "volume": 1610914.0}, {"date": "2024-09-17", "close": 47.47, "volume": 692635.0}, {"date": "2024-09-18", "close": 48.0, "volume": 1259442.0}, {"date": "2024-09-19", "close": 49.3, "volume": 611134.0}, {"date": "2024-09-20", "close": 49.0, "volume": 1279546.0}, {"date": "2024-09-23", "close": 49.38, "volume": 669396.0}, {"date": "2024-09-24", "close": 50.3, "volume": 902205.0}, {"date": "2024-09-25", "close": 51.19, "volume": 654870.0}, {"date": "2024-09-26", "close": 48.1, "volume": 870863.0}, {"date": "2024-09-27", "close": 47.54, "volume": 437166.0}, {"date": "2024-09-30", "close": 47.83, "volume": 323473.0}, {"date": "2024-10-01", "close": 48.47, "volume": 601375.0}, {"date": "2024-10-02", "close": 48.3, "volume": 235212.0}, {"date": "2024-10-03", "close": 47.07, "volume": 298293.0}, {"date": "2024-10-04", "close": 47.06, "volume": 821622.0}, {"date": "2024-10-07", "close": 43.85, "volume": 972932.0}, {"date": "2024-10-08", "close": 45.35, "volume": 578580.0}, {"date": "2024-10-09", "close": 46.99, "volume": 331884.0}, {"date": "2024-10-10", "close": 47.28, "volume": 480783.0}, {"date": "2024-10-11", "close": 47.59, "volume": 627138.0}, {"date": "2024-10-14", "close": 48.56, "volume": 429477.0}, {"date": "2024-10-15", "close": 49.52, "volume": 339014.0}, {"date": "2024-10-16", "close": 49.66, "volume": 259141.0}, {"date": "2024-10-17", "close": 49.78, "volume": 298971.0}, {"date": "2024-10-18", "close": 50.06, "volume": 830410.0}, {"date": "2024-10-21", "close": 49.51, "volume": 492743.0}, {"date": "2024-10-22", "close": 49.39, "volume": 567376.0}, {"date": "2024-10-23", "close": 49.39, "volume": 622889.0}, {"date": "2024-10-24", "close": 49.99, "volume": 372447.0}, {"date": "2024-10-25", "close": 50.24, "volume": 461063.0}, {"date": "2024-10-28", "close": 50.46, "volume": 621360.0}, {"date": "2024-10-29", "close": 50.81, "volume": 839070.0}, {"date": "2024-10-30", "close": 51.15, "volume": 288216.0}, {"date": "2024-10-31", "close": 50.17, "volume": 412935.0}, {"date": "2024-11-01", "close": 49.5, "volume": 729431.0}, {"date": "2024-11-04", "close": 50.22, "volume": 734462.0}, {"date": "2024-11-05", "close": 50.47, "volume": 1594501.0}, {"date": "2024-11-06", "close": 58.76, "volume": 1448122.0}, {"date": "2024-11-07", "close": 59.64, "volume": 988579.0}, {"date": "2024-11-08", "close": 59.39, "volume": 701206.0}, {"date": "2024-11-11", "close": 60.06, "volume": 516662.0}, {"date": "2024-11-12", "close": 59.17, "volume": 523707.0}, {"date": "2024-11-13", "close": 57.74, "volume": 527568.0}, {"date": "2024-11-14", "close": 56.92, "volume": 700601.0}, {"date": "2024-11-15", "close": 56.13, "volume": 374264.0}, {"date": "2024-11-18", "close": 56.36, "volume": 300386.0}, {"date": "2024-11-19", "close": 57.89, "volume": 335120.0}, {"date": "2024-11-20", "close": 58.37, "volume": 327764.0}, {"date": "2024-11-21", "close": 59.15, "volume": 665099.0}, {"date": "2024-11-22", "close": 60.26, "volume": 581602.0}, {"date": "2024-11-25", "close": 59.92, "volume": 674123.0}, {"date": "2024-11-26", "close": 61.32, "volume": 413111.0}, {"date": "2024-11-27", "close": 60.15, "volume": 329442.0}, {"date": "2024-11-29", "close": 62.55, "volume": 317814.0}, {"date": "2024-12-02", "close": 64.25, "volume": 636163.0}, {"date": "2024-12-03", "close": 65.23, "volume": 778698.0}, {"date": "2024-12-04", "close": 67.59, "volume": 607586.0}, {"date": "2024-12-05", "close": 66.96, "volume": 659777.0}, {"date": "2024-12-06", "close": 66.46, "volume": 406084.0}, {"date": "2024-12-09", "close": 67.06, "volume": 743649.0}, {"date": "2024-12-10", "close": 68.11, "volume": 609963.0}, {"date": "2024-12-11", "close": 70.0, "volume": 522418.0}, {"date": "2024-12-12", "close": 69.47, "volume": 633115.0}, {"date": "2024-12-13", "close": 68.63, "volume": 519247.0}, {"date": "2024-12-16", "close": 68.36, "volume": 789563.0}, {"date": "2024-12-17", "close": 65.8, "volume": 899320.0}, {"date": "2024-12-18", "close": 64.43, "volume": 856918.0}, {"date": "2024-12-19", "close": 64.61, "volume": 728969.0}, {"date": "2024-12-20", "close": 65.19, "volume": 3167047.0}, {"date": "2024-12-23", "close": 64.89, "volume": 434348.0}, {"date": "2024-12-24", "close": 66.06, "volume": 297284.0}, {"date": "2024-12-26", "close": 68.0, "volume": 345636.0}, {"date": "2024-12-27", "close": 65.85, "volume": 340335.0}, {"date": "2024-12-30", "close": 65.02, "volume": 671776.0}, {"date": "2024-12-31", "close": 64.09, "volume": 416302.0}, {"date": "2025-01-02", "close": 64.63, "volume": 340216.0}, {"date": "2025-01-03", "close": 63.67, "volume": 433293.0}, {"date": "2025-01-06", "close": 62.64, "volume": 517690.0}, {"date": "2025-01-07", "close": 62.1, "volume": 332536.0}, {"date": "2025-01-08", "close": 63.34, "volume": 871267.0}, {"date": "2025-01-10", "close": 67.05, "volume": 1065621.0}, {"date": "2025-01-13", "close": 65.49, "volume": 640167.0}, {"date": "2025-01-14", "close": 65.78, "volume": 663719.0}, {"date": "2025-01-15", "close": 66.98, "volume": 827786.0}, {"date": "2025-01-16", "close": 66.38, "volume": 562145.0}, {"date": "2025-01-17", "close": 67.48, "volume": 523980.0}, {"date": "2025-01-21", "close": 70.18, "volume": 504712.0}, {"date": "2025-01-22", "close": 69.68, "volume": 553353.0}, {"date": "2025-01-23", "close": 71.22, "volume": 459604.0}, {"date": "2025-01-24", "close": 69.2, "volume": 507412.0}, {"date": "2025-01-27", "close": 67.62, "volume": 833989.0}, {"date": "2025-01-28", "close": 72.5, "volume": 733405.0}, {"date": "2025-01-29", "close": 71.65, "volume": 569390.0}, {"date": "2025-01-30", "close": 72.55, "volume": 531140.0}, {"date": "2025-01-31", "close": 71.29, "volume": 753589.0}, {"date": "2025-02-03", "close": 70.52, "volume": 770871.0}, {"date": "2025-02-04", "close": 73.51, "volume": 1343491.0}, {"date": "2025-02-05", "close": 72.62, "volume": 3084748.0}, {"date": "2025-02-06", "close": 71.07, "volume": 1221086.0}, {"date": "2025-02-07", "close": 71.65, "volume": 674556.0}, {"date": "2025-02-10", "close": 71.05, "volume": 592640.0}, {"date": "2025-02-11", "close": 69.98, "volume": 606335.0}, {"date": "2025-02-12", "close": 71.2, "volume": 555382.0}, {"date": "2025-02-13", "close": 74.1, "volume": 558128.0}, {"date": "2025-02-14", "close": 72.33, "volume": 647044.0}, {"date": "2025-02-18", "close": 72.945, "volume": 673635.0}, {"date": "2025-02-19", "close": 72.84, "volume": 550289.0}, {"date": "2025-02-20", "close": 69.36, "volume": 904735.0}, {"date": "2025-02-21", "close": 66.11, "volume": 1297251.0}, {"date": "2025-02-24", "close": 65.9, "volume": 731779.0}, {"date": "2025-02-25", "close": 65.3, "volume": 734022.0}, {"date": "2025-02-26", "close": 66.1, "volume": 454343.0}, {"date": "2025-02-27", "close": 64.58, "volume": 458762.0}, {"date": "2025-02-28", "close": 65.96, "volume": 547342.0}, {"date": "2025-03-03", "close": 63.43, "volume": 599892.0}, {"date": "2025-03-04", "close": 63.24, "volume": 687698.0}, {"date": "2025-03-05", "close": 65.2, "volume": 557121.0}, {"date": "2025-03-06", "close": 61.04, "volume": 489917.0}, {"date": "2025-03-07", "close": 61.11, "volume": 512507.0}, {"date": "2025-03-10", "close": 57.21, "volume": 776025.0}, {"date": "2025-03-11", "close": 59.0, "volume": 783907.0}, {"date": "2025-03-12", "close": 61.05, "volume": 490500.0}, {"date": "2025-03-13", "close": 58.2, "volume": 330125.0}, {"date": "2025-03-14", "close": 59.28, "volume": 470500.0}, {"date": "2025-03-17", "close": 60.03, "volume": 529369.0}, {"date": "2025-03-18", "close": 58.81, "volume": 520831.0}, {"date": "2025-03-19", "close": 60.43, "volume": 526813.0}, {"date": "2025-03-20", "close": 60.23, "volume": 353224.0}, {"date": "2025-03-21", "close": 60.95, "volume": 729378.0}, {"date": "2025-03-24", "close": 61.62, "volume": 355588.0}, {"date": "2025-03-25", "close": 64.18, "volume": 589550.0}, {"date": "2025-03-26", "close": 61.54, "volume": 339385.0}, {"date": "2025-03-27", "close": 61.59, "volume": 263561.0}, {"date": "2025-03-28", "close": 59.91, "volume": 348484.0}, {"date": "2025-03-31", "close": 58.38, "volume": 978739.0}, {"date": "2025-04-01", "close": 59.44, "volume": 440591.0}, {"date": "2025-04-02", "close": 59.55, "volume": 551860.0}, {"date": "2025-04-03", "close": 54.69, "volume": 602268.0}, {"date": "2025-04-04", "close": 50.95, "volume": 652087.0}, {"date": "2025-04-07", "close": 52.3, "volume": 805273.0}, {"date": "2025-04-08", "close": 50.01, "volume": 719506.0}, {"date": "2025-04-09", "close": 57.03, "volume": 957432.0}, {"date": "2025-04-10", "close": 53.77, "volume": 471092.0}, {"date": "2025-04-11", "close": 52.23, "volume": 712668.0}, {"date": "2025-04-14", "close": 52.46, "volume": 371124.0}, {"date": "2025-04-15", "close": 53.5, "volume": 427266.0}, {"date": "2025-04-16", "close": 51.25, "volume": 436620.0}, {"date": "2025-04-17", "close": 51.51, "volume": 494286.0}, {"date": "2025-04-21", "close": 48.49, "volume": 611662.0}, {"date": "2025-04-22", "close": 49.89, "volume": 426357.0}, {"date": "2025-04-23", "close": 51.89, "volume": 411584.0}, {"date": "2025-04-24", "close": 54.4, "volume": 376562.0}, {"date": "2025-04-25", "close": 54.38, "volume": 262708.0}, {"date": "2025-04-28", "close": 54.1, "volume": 272345.0}, {"date": "2025-04-29", "close": 54.55, "volume": 327929.0}, {"date": "2025-04-30", "close": 54.26, "volume": 307788.0}, {"date": "2025-05-01", "close": 55.44, "volume": 573505.0}, {"date": "2025-05-02", "close": 58.17, "volume": 501057.0}, {"date": "2025-05-05", "close": 57.68, "volume": 733916.0}, {"date": "2025-05-06", "close": 57.19, "volume": 891090.0}, {"date": "2025-05-07", "close": 53.42, "volume": 1374380.0}, {"date": "2025-05-08", "close": 54.505, "volume": 784814.0}, {"date": "2025-05-09", "close": 53.9, "volume": 513143.0}, {"date": "2025-05-12", "close": 56.31, "volume": 792312.0}, {"date": "2025-05-13", "close": 56.61, "volume": 681332.0}, {"date": "2025-05-14", "close": 56.76, "volume": 788557.0}, {"date": "2025-05-15", "close": 56.93, "volume": 460377.0}, {"date": "2025-05-16", "close": 58.28, "volume": 877673.0}, {"date": "2025-05-19", "close": 57.27, "volume": 615674.0}, {"date": "2025-05-20", "close": 57.12, "volume": 473500.0}, {"date": "2025-05-21", "close": 56.5, "volume": 758824.0}, {"date": "2025-05-22", "close": 56.41, "volume": 621965.0}, {"date": "2025-05-23", "close": 54.58, "volume": 725076.0}, {"date": "2025-05-27", "close": 55.08, "volume": 812762.0}, {"date": "2025-05-28", "close": 55.04, "volume": 347705.0}, {"date": "2025-05-29", "close": 54.44, "volume": 472446.0}, {"date": "2025-05-30", "close": 55.12, "volume": 484612.0}, {"date": "2025-06-02", "close": 55.7, "volume": 426517.0}, {"date": "2025-06-03", "close": 56.04, "volume": 350441.0}, {"date": "2025-06-04", "close": 56.55, "volume": 277005.0}, {"date": "2025-06-05", "close": 56.59, "volume": 521600.0}, {"date": "2025-06-06", "close": 58.23, "volume": 382494.0}, {"date": "2025-06-09", "close": 58.3, "volume": 541619.0}, {"date": "2025-06-10", "close": 57.41, "volume": 965998.0}, {"date": "2025-06-11", "close": 56.71, "volume": 677546.0}, {"date": "2025-06-12", "close": 55.82, "volume": 411594.0}, {"date": "2025-06-13", "close": 53.47, "volume": 437115.0}, {"date": "2025-06-16", "close": 54.51, "volume": 406180.0}, {"date": "2025-06-17", "close": 53.99, "volume": 491281.0}, {"date": "2025-06-18", "close": 53.41, "volume": 371087.0}, {"date": "2025-06-20", "close": 52.76, "volume": 945061.0}, {"date": "2025-06-23", "close": 52.87, "volume": 486812.0}, {"date": "2025-06-24", "close": 53.23, "volume": 808264.0}, {"date": "2025-06-25", "close": 50.0, "volume": 826667.0}, {"date": "2025-06-26", "close": 51.08, "volume": 767293.0}, {"date": "2025-06-27", "close": 51.12, "volume": 923568.0}, {"date": "2025-06-30", "close": 51.62, "volume": 836024.0}, {"date": "2025-07-01", "close": 48.82, "volume": 783205.0}, {"date": "2025-07-02", "close": 47.84, "volume": 875074.0}, {"date": "2025-07-03", "close": 48.11, "volume": 569993.0}, {"date": "2025-07-07", "close": 47.92, "volume": 804168.0}, {"date": "2025-07-08", "close": 47.26, "volume": 928572.0}, {"date": "2025-07-09", "close": 47.14, "volume": 1021638.0}, {"date": "2025-07-10", "close": 46.95, "volume": 907276.0}, {"date": "2025-07-11", "close": 44.27, "volume": 762693.0}, {"date": "2025-07-14", "close": 43.49, "volume": 1051393.0}, {"date": "2025-07-15", "close": 42.5, "volume": 963591.0}, {"date": "2025-07-16", "close": 43.41, "volume": 926841.0}, {"date": "2025-07-17", "close": 43.49, "volume": 602760.0}, {"date": "2025-07-18", "close": 42.54, "volume": 784830.0}, {"date": "2025-07-21", "close": 42.17, "volume": 900580.0}, {"date": "2025-07-22", "close": 42.22, "volume": 816880.0}, {"date": "2025-07-23", "close": 42.5, "volume": 455233.0}, {"date": "2025-07-24", "close": 41.52, "volume": 771698.0}, {"date": "2025-07-25", "close": 41.64, "volume": 483106.0}, {"date": "2025-07-28", "close": 41.16, "volume": 1006949.0}, {"date": "2025-07-29", "close": 40.91, "volume": 1689427.0}, {"date": "2025-07-30", "close": 41.04, "volume": 1156946.0}, {"date": "2025-07-31", "close": 40.05, "volume": 612337.0}, {"date": "2025-08-01", "close": 39.03, "volume": 786107.0}, {"date": "2025-08-04", "close": 40.44, "volume": 624553.0}, {"date": "2025-08-05", "close": 40.5, "volume": 871928.0}, {"date": "2025-08-06", "close": 40.01, "volume": 527616.0}, {"date": "2025-08-07", "close": 37.36, "volume": 1385000.0}, {"date": "2025-08-08", "close": 36.94, "volume": 1645197.0}, {"date": "2025-08-11", "close": 35.64, "volume": 1990462.0}, {"date": "2025-08-12", "close": 36.92, "volume": 1957789.0}, {"date": "2025-08-13", "close": 42.65, "volume": 5123646.0}, {"date": "2025-08-14", "close": 41.47, "volume": 1292644.0}, {"date": "2025-08-15", "close": 42.12, "volume": 1430911.0}, {"date": "2025-08-18", "close": 42.14, "volume": 1112439.0}, {"date": "2025-08-19", "close": 42.51, "volume": 900510.0}, {"date": "2025-08-20", "close": 41.825, "volume": 1264716.0}, {"date": "2025-08-21", "close": 41.9, "volume": 840246.0}, {"date": "2025-08-22", "close": 42.82, "volume": 821048.0}, {"date": "2025-08-25", "close": 43.6, "volume": 1413276.0}, {"date": "2025-08-26", "close": 45.04, "volume": 1841410.0}, {"date": "2025-08-27", "close": 47.42, "volume": 2071317.0}, {"date": "2025-08-28", "close": 46.42, "volume": 1164247.0}, {"date": "2025-08-29", "close": 45.99, "volume": 621612.0}, {"date": "2025-09-02", "close": 44.73, "volume": 675408.0}, {"date": "2025-09-03", "close": 44.2, "volume": 553498.0}, {"date": "2025-09-04", "close": 45.24, "volume": 704909.0}, {"date": "2025-09-05", "close": 44.7, "volume": 493883.0}, {"date": "2025-09-08", "close": 45.34, "volume": 432573.0}, {"date": "2025-09-09", "close": 45.19, "volume": 359611.0}, {"date": "2025-09-10", "close": 44.5, "volume": 749529.0}, {"date": "2025-09-11", "close": 45.4, "volume": 556583.0}, {"date": "2025-09-12", "close": 45.16, "volume": 1229289.0}, {"date": "2025-09-15", "close": 44.86, "volume": 1077208.0}, {"date": "2025-09-16", "close": 44.59, "volume": 660666.0}, {"date": "2025-09-17", "close": 44.92, "volume": 499890.0}, {"date": "2025-09-18", "close": 45.33, "volume": 398665.0}, {"date": "2025-09-19", "close": 44.54, "volume": 889517.0}, {"date": "2025-09-22", "close": 44.89, "volume": 394284.0}, {"date": "2025-09-23", "close": 43.47, "volume": 829589.0}, {"date": "2025-09-24", "close": 42.67, "volume": 565738.0}, {"date": "2025-09-25", "close": 42.03, "volume": 658233.0}, {"date": "2025-09-26", "close": 42.1, "volume": 521270.0}, {"date": "2025-09-29", "close": 41.91, "volume": 513105.0}, {"date": "2025-09-30", "close": 40.9, "volume": 580178.0}, {"date": "2025-10-01", "close": 40.06, "volume": 636575.0}, {"date": "2025-10-02", "close": 39.74, "volume": 484260.0}, {"date": "2025-10-03", "close": 39.33, "volume": 691113.0}, {"date": "2025-10-06", "close": 39.8, "volume": 897831.0}, {"date": "2025-10-07", "close": 39.2, "volume": 531106.0}, {"date": "2025-10-08", "close": 39.42, "volume": 599967.0}, {"date": "2025-10-09", "close": 38.86, "volume": 789897.0}, {"date": "2025-10-10", "close": 37.76, "volume": 922262.0}, {"date": "2025-10-13", "close": 37.16, "volume": 1337581.0}, {"date": "2025-10-14", "close": 37.56, "volume": 997031.0}, {"date": "2025-10-15", "close": 37.56, "volume": 672732.0}, {"date": "2025-10-16", "close": 36.57, "volume": 897280.0}, {"date": "2025-10-17", "close": 37.13, "volume": 722093.0}, {"date": "2025-10-20", "close": 38.32, "volume": 650329.0}, {"date": "2025-10-21", "close": 39.71, "volume": 514233.0}, {"date": "2025-10-22", "close": 39.4, "volume": 549774.0}, {"date": "2025-10-23", "close": 39.54, "volume": 494435.0}, {"date": "2025-10-24", "close": 39.92, "volume": 430318.0}, {"date": "2025-10-27", "close": 39.68, "volume": 411837.0}, {"date": "2025-10-28", "close": 39.62, "volume": 467478.0}, {"date": "2025-10-29", "close": 38.6, "volume": 760250.0}, {"date": "2025-10-30", "close": 38.33, "volume": 509860.0}, {"date": "2025-10-31", "close": 38.38, "volume": 674606.0}, {"date": "2025-11-03", "close": 38.0, "volume": 884144.0}, {"date": "2025-11-04", "close": 37.07, "volume": 702134.0}, {"date": "2025-11-05", "close": 39.36, "volume": 1278363.0}, {"date": "2025-11-06", "close": 38.6, "volume": 671229.0}, {"date": "2025-11-07", "close": 38.12, "volume": 710128.0}, {"date": "2025-11-10", "close": 40.19, "volume": 971418.0}, {"date": "2025-11-11", "close": 42.09, "volume": 899187.0}, {"date": "2025-11-12", "close": 42.56, "volume": 907625.0}, {"date": "2025-11-13", "close": 42.28, "volume": 1363634.0}, {"date": "2025-11-14", "close": 43.07, "volume": 1017323.0}, {"date": "2025-11-17", "close": 41.41, "volume": 887894.0}, {"date": "2025-11-18", "close": 41.61, "volume": 1049098.0}, {"date": "2025-11-19", "close": 40.57, "volume": 601063.0}, {"date": "2025-11-20", "close": 40.07, "volume": 485221.0}, {"date": "2025-11-21", "close": 41.55, "volume": 662637.0}, {"date": "2025-11-24", "close": 40.39, "volume": 570668.0}, {"date": "2025-11-25", "close": 41.93, "volume": 353835.0}, {"date": "2025-11-26", "close": 42.6, "volume": 588980.0}, {"date": "2025-11-28", "close": 43.19, "volume": 535316.0}, {"date": "2025-12-01", "close": 42.68, "volume": 1088709.0}, {"date": "2025-12-02", "close": 43.15, "volume": 715644.0}, {"date": "2025-12-03", "close": 45.18, "volume": 778325.0}, {"date": "2025-12-04", "close": 44.25, "volume": 746898.0}, {"date": "2025-12-05", "close": 43.2, "volume": 467036.0}, {"date": "2025-12-08", "close": 43.14, "volume": 463567.0}, {"date": "2025-12-09", "close": 42.82, "volume": 376713.0}, {"date": "2025-12-10", "close": 43.0, "volume": 551760.0}, {"date": "2025-12-11", "close": 43.24, "volume": 400415.0}, {"date": "2025-12-12", "close": 42.98, "volume": 362121.0}, {"date": "2025-12-15", "close": 42.53, "volume": 506528.0}, {"date": "2025-12-16", "close": 44.84, "volume": 788507.0}, {"date": "2025-12-17", "close": 45.88, "volume": 797671.0}, {"date": "2025-12-18", "close": 46.48, "volume": 718371.0}, {"date": "2025-12-19", "close": 45.95, "volume": 620106.0}, {"date": "2025-12-22", "close": 47.18, "volume": 459372.0}, {"date": "2025-12-23", "close": 47.01, "volume": 339274.0}, {"date": "2025-12-24", "close": 47.29, "volume": 228570.0}, {"date": "2025-12-26", "close": 47.67, "volume": 310355.0}, {"date": "2025-12-29", "close": 47.52, "volume": 499540.0}, {"date": "2025-12-30", "close": 46.52, "volume": 366213.0}, {"date": "2025-12-31", "close": 45.82, "volume": 328619.0}, {"date": "2026-01-02", "close": 43.87, "volume": 568554.0}, {"date": "2026-01-05", "close": 42.65, "volume": 585093.0}, {"date": "2026-01-06", "close": 44.45, "volume": 642645.0}, {"date": "2026-01-07", "close": 45.45, "volume": 283648.0}, {"date": "2026-01-08", "close": 44.13, "volume": 294626.0}, {"date": "2026-01-09", "close": 43.53, "volume": 259419.0}, {"date": "2026-01-12", "close": 42.69, "volume": 338211.0}, {"date": "2026-01-13", "close": 41.25, "volume": 538037.0}, {"date": "2026-01-14", "close": 41.21, "volume": 829755.0}, {"date": "2026-01-15", "close": 39.42, "volume": 716325.0}, {"date": "2026-01-16", "close": 38.29, "volume": 723044.0}, {"date": "2026-01-20", "close": 37.09, "volume": 535189.0}, {"date": "2026-01-21", "close": 37.62, "volume": 431531.0}, {"date": "2026-01-22", "close": 38.77, "volume": 376417.0}, {"date": "2026-01-23", "close": 38.66, "volume": 322840.0}, {"date": "2026-01-26", "close": 39.25, "volume": 417484.0}, {"date": "2026-01-27", "close": 36.8, "volume": 680091.0}, {"date": "2026-01-28", "close": 36.5, "volume": 757864.0}, {"date": "2026-01-29", "close": 34.33, "volume": 1013273.0}, {"date": "2026-01-30", "close": 33.95, "volume": 844504.0}, {"date": "2026-02-02", "close": 33.64, "volume": 829972.0}, {"date": "2026-02-03", "close": 29.31, "volume": 4294477.0}, {"date": "2026-02-04", "close": 25.44, "volume": 7079392.0}, {"date": "2026-02-05", "close": 23.77, "volume": 2595199.0}, {"date": "2026-02-06", "close": 23.92, "volume": 1683108.0}, {"date": "2026-02-09", "close": 24.38, "volume": 1983569.0}, {"date": "2026-02-10", "close": 25.54, "volume": 1987451.0}, {"date": "2026-02-11", "close": 24.03, "volume": 3572434.0}, {"date": "2026-02-12", "close": 23.44, "volume": 2750649.0}, {"date": "2026-02-13", "close": 23.23, "volume": 2605791.0}, {"date": "2026-02-17", "close": 24.0, "volume": 2164123.0}, {"date": "2026-02-18", "close": 22.82, "volume": 1314480.0}, {"date": "2026-02-19", "close": 22.16, "volume": 1108694.0}, {"date": "2026-02-20", "close": 21.83, "volume": 1109809.0}, {"date": "2026-02-23", "close": 19.47, "volume": 1701716.0}, {"date": "2026-02-24", "close": 21.32, "volume": 1908092.0}, {"date": "2026-02-25", "close": 21.63, "volume": 2175211.0}, {"date": "2026-02-26", "close": 22.53, "volume": 1019200.0}, {"date": "2026-02-27", "close": 22.43, "volume": 1436308.0}, {"date": "2026-03-02", "close": 23.44, "volume": 1638516.0}, {"date": "2026-03-03", "close": 26.14, "volume": 2594134.0}, {"date": "2026-03-04", "close": 27.24, "volume": 2282452.0}, {"date": "2026-03-05", "close": 28.28, "volume": 2515278.0}, {"date": "2026-03-06", "close": 27.81, "volume": 1371072.0}, {"date": "2026-03-09", "close": 26.86, "volume": 956469.0}, {"date": "2026-03-10", "close": 25.46, "volume": 1889260.0}, {"date": "2026-03-11", "close": 25.34, "volume": 863395.0}, {"date": "2026-03-12", "close": 24.65, "volume": 829707.0}, {"date": "2026-03-13", "close": 25.65, "volume": 1060513.0}, {"date": "2026-03-16", "close": 25.68, "volume": 606567.0}, {"date": "2026-03-17", "close": 25.27, "volume": 400246.0}, {"date": "2026-03-18", "close": 25.65, "volume": 855020.0}, {"date": "2026-03-19", "close": 25.53, "volume": 701829.0}, {"date": "2026-03-20", "close": 25.73, "volume": 985111.0}, {"date": "2026-03-23", "close": 25.94, "volume": 694600.0}, {"date": "2026-03-24", "close": 24.12, "volume": 653587.0}, {"date": "2026-03-25", "close": 23.93, "volume": 1045993.0}, {"date": "2026-03-26", "close": 25.2, "volume": 694956.0}, {"date": "2026-03-27", "close": 24.68, "volume": 745529.0}, {"date": "2026-03-30", "close": 25.42, "volume": 749461.0}, {"date": "2026-03-31", "close": 25.69, "volume": 952033.0}, {"date": "2026-04-01", "close": 25.04, "volume": 868321.0}, {"date": "2026-04-02", "close": 24.78, "volume": 575094.0}, {"date": "2026-04-06", "close": 24.82, "volume": 538343.0}, {"date": "2026-04-07", "close": 24.75, "volume": 894665.0}, {"date": "2026-04-08", "close": 22.45, "volume": 940739.0}, {"date": "2026-04-09", "close": 21.27, "volume": 1535861.0}, {"date": "2026-04-10", "close": 20.37, "volume": 985111.0}, {"date": "2026-04-13", "close": 21.11, "volume": 1004581.0}, {"date": "2026-04-14", "close": 21.32, "volume": 960581.0}, {"date": "2026-04-15", "close": 23.26, "volume": 871584.0}, {"date": "2026-04-16", "close": 23.08, "volume": 584132.0}, {"date": "2026-04-17", "close": 22.82, "volume": 688148.0}, {"date": "2026-04-20", "close": 22.7, "volume": 482342.0}, {"date": "2026-04-21", "close": 22.64, "volume": 586873.0}, {"date": "2026-04-22", "close": 23.07, "volume": 713870.0}, {"date": "2026-04-23", "close": 21.72, "volume": 636949.0}, {"date": "2026-04-24", "close": 22.25, "volume": 675555.0}, {"date": "2026-04-27", "close": 22.14, "volume": 732623.0}, {"date": "2026-04-28", "close": 22.69, "volume": 831142.0}, {"date": "2026-04-29", "close": 23.2, "volume": 681358.0}, {"date": "2026-04-30", "close": 22.45, "volume": 530982.0}, {"date": "2026-05-01", "close": 23.5, "volume": 530806.0}, {"date": "2026-05-04", "close": 23.67, "volume": 807126.0}, {"date": "2026-05-05", "close": 24.08, "volume": 753138.0}, {"date": "2026-05-06", "close": 23.07, "volume": 1123506.0}, {"date": "2026-05-07", "close": 23.98, "volume": 825211.0}, {"date": "2026-05-08", "close": 24.84, "volume": 943826.0}, {"date": "2026-05-11", "close": 23.82, "volume": 876354.0}, {"date": "2026-05-12", "close": 22.77, "volume": 1649130.0}, {"date": "2026-05-13", "close": 21.49, "volume": 1450438.0}, {"date": "2026-05-14", "close": 20.8, "volume": 1901699.0}, {"date": "2026-05-15", "close": 20.99, "volume": 1541299.0}, {"date": "2026-05-18", "close": 20.87, "volume": 1263731.0}, {"date": "2026-05-19", "close": 20.5, "volume": 1531148.0}, {"date": "2026-05-20", "close": 20.96, "volume": 1113609.0}, {"date": "2026-05-21", "close": 20.32, "volume": 1334936.0}, {"date": "2026-05-22", "close": 20.4, "volume": 935133.0}, {"date": "2026-05-26", "close": 19.83, "volume": 787316.0}, {"date": "2026-05-27", "close": 19.14, "volume": 767392.0}, {"date": "2026-05-28", "close": 20.6, "volume": 1186013.0}, {"date": "2026-05-29", "close": 23.09, "volume": 1638040.0}, {"date": "2026-06-01", "close": 26.03, "volume": 2141818.0}, {"date": "2026-06-02", "close": 25.08, "volume": 1879891.0}, {"date": "2026-06-03", "close": 23.93, "volume": 1099876.0}, {"date": "2026-06-04", "close": 24.39, "volume": 1091866.0}, {"date": "2026-06-05", "close": 24.35, "volume": 854800.0}, {"date": "2026-06-08", "close": 24.22, "volume": 882624.0}, {"date": "2026-06-09", "close": 23.79, "volume": 1042806.0}, {"date": "2026-06-10", "close": 23.83, "volume": 595354.0}, {"date": "2026-06-11", "close": 23.2, "volume": 1049729.0}, {"date": "2026-06-12", "close": 23.9, "volume": 943795.0}, {"date": "2026-06-15", "close": 23.09, "volume": 1355136.0}, {"date": "2026-06-16", "close": 23.09, "volume": 976730.0}, {"date": "2026-06-17", "close": 22.03, "volume": 1248458.0}, {"date": "2026-06-18", "close": 22.04, "volume": 1344252.0}, {"date": "2026-06-22", "close": 21.58, "volume": 1233252.0}, {"date": "2026-06-23", "close": 21.93, "volume": 626977.0}, {"date": "2026-06-24", "close": 22.67, "volume": 622591.0}, {"date": "2026-06-25", "close": 22.02, "volume": 480468.0}, {"date": "2026-06-26", "close": 25.01, "volume": 2232364.0}, {"date": "2026-06-29", "close": 24.68, "volume": 841512.0}, {"date": "2026-06-30", "close": 25.21, "volume": 589538.0}, {"date": "2026-07-01", "close": 26.35, "volume": 682177.0}, {"date": "2026-07-02", "close": 27.39, "volume": 1004073.0}, {"date": "2026-07-06", "close": 27.6, "volume": 645291.0}, {"date": "2026-07-07", "close": 28.18, "volume": 668245.0}, {"date": "2026-07-08", "close": 27.17, "volume": 782420.0}, {"date": "2026-07-09", "close": 27.71, "volume": 590321.0}, {"date": "2026-07-10", "close": 28.07, "volume": 546562.0}, {"date": "2026-07-13", "close": 28.56, "volume": 706248.0}, {"date": "2026-07-14", "close": 27.74, "volume": 628277.0}, {"date": "2026-07-15", "close": 28.28, "volume": 724444.0}, {"date": "2026-07-16", "close": 29.55, "volume": 885295.0}, {"date": "2026-07-17", "close": 29.12, "volume": 696852.0}, {"date": "2026-07-20", "close": 29.16, "volume": 347968.0}, {"date": "2026-07-21", "close": 28.1, "volume": 734891.0}, {"date": "2026-07-22", "close": 26.07, "volume": 871299.0}, {"date": "2026-07-23", "close": 26.27, "volume": 634509.0}, {"date": "2026-07-24", "close": 27.47, "volume": 768811.0}, {"date": "2026-07-27", "close": 29.45, "volume": 755501.0}, {"date": "2026-07-28", "close": 30.6, "volume": 795830.0}, {"date": "2026-07-29", "close": 31.67, "volume": 764690.0}, {"date": "2026-07-30", "close": 32.07, "volume": 968799.0}, {"date": "2026-07-31", "close": 32.69, "volume": 831023.0}, {"date": "2026-08-03", "close": 33.4, "volume": 905827.0}, {"date": "2026-08-04", "close": 32.78, "volume": 1196931.0}, {"date": "2026-08-05", "close": 36.96, "volume": 1895978.0}, {"date": "2026-08-06", "close": 36.36, "volume": 1009048.0}, {"date": "2026-08-07", "close": 37.73, "volume": 842377.0}], "refreshing": true}