{"ticker": "IRDM", "overview": {"cik": "1418819", "ticker": "IRDM", "name": "Iridium Communications Inc.", "industry": "Communications Services, NEC", "country": "United States", "sic": "4899", "announcements": [{"form": "4", "date": "2026-10-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001426", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001968582-26-001074", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-20", "title": "Quarterly report", "accession": "0001418819-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001418819-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001360", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001359", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001358", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001357", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001356", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001355", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001354", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001353", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001352", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0000950103-26-014464", "price_sensitive": true}, {"form": "425", "date": "2026-09-18", "title": "FORM 425", "accession": "0000950103-26-014201", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0000950103-26-014197", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001309", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009539", "price_sensitive": false}, {"form": "425", "date": "2026-09-15", "title": "FORM 425", "accession": "0000950103-26-013946", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0000950103-26-013945", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001226", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009098", "price_sensitive": false}, {"form": "425", "date": "2026-09-03", "title": "Form 425", "accession": "0001104659-26-105053", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001213", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001212", "price_sensitive": false}]}, "description": "Iridium Communications Inc. trades as IRDM on the NASDAQ and is registered in the United States, classified under Communications Services, NEC (SIC 4899). Privy Trades holds 22 insider filings for the company, from August 2026 to September 2026. Across those, 6 insiders disclosed 7 sales totalling $19.38M. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 19379238.14, "net": -19379238.14, "insiders": 6, "first_date": "2026-08-17", "last_date": "2026-09-03"}, "metrics": {"ticker": "IRDM", "has_prices": true, "as_of": "2026-07-24", "last": 45.78, "prev_close": 47.64, "change": -1.8599999999999994, "change_pct": -0.039042821158690164, "session_volume": 1145551.0, "vwap_5": 46.838046301190516, "vwap_20": 51.16858198738478, "vwap_60": 47.45203964059961, "vwap_250": 28.351574853721747, "high_52w": 55.72, "low_52w": 15.84, "avg_volume_20": 2836066.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001123292-26-001426", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Matthew J. Desch", "who_key": "DESCH MATTHEW J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on IRDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418819/000112329226001426/0001123292-26-001426-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16777}, {"id": "0001123292-26-001226", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Timothy James Last", "who_key": "Last Timothy James", "role": "EVP, Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 95335.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider trims $95K of IRDM", "source_url": "https://www.sec.gov/Archives/edgar/data/2046045/000112329226001226/0001123292-26-001226-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87337}, {"id": "0001123292-26-001207", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Kathleen A. Morgan", "who_key": "Morgan Kathleen A.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 96449.93999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on IRDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897799/000112329226001207/0001123292-26-001207-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "0001123292-26-001208", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Matthew J. Desch", "who_key": "DESCH MATTHEW J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 450209.33999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on IRDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418819/000112329226001208/0001123292-26-001208-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "0001123292-26-001209", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Scott Scheimreif", "who_key": "Scheimreif Scott", "role": "EVP-Government Programs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 103684.85999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on IRDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564963/000112329226001209/0001123292-26-001209-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "0001123292-26-001210", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Suzanne E. McBride", "who_key": "McBride Suzanne E.", "role": "Chief Operations Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 170208.53999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on IRDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767205/000112329226001210/0001123292-26-001210-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "0001123292-26-001211", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Timothy James Last", "who_key": "Last Timothy James", "role": "EVP, Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 70516.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on IRDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046045/000112329226001211/0001123292-26-001211-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "0001123292-26-001212", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Timothy Kapalka", "who_key": "Kapalka Timothy", "role": "CAO Iridium Satellite LLC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32557.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on IRDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715998/000112329226001212/0001123292-26-001212-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "0001123292-26-001213", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Vincent James O'Neill", "who_key": "O'Neill Vincent James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 68637.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on IRDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046040/000112329226001213/0001123292-26-001213-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "0001123292-26-001155", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Suzanne E. McBride", "who_key": "McBride Suzanne E.", "role": "Chief Operations Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on IRDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767205/000112329226001155/0001123292-26-001155-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107497}, {"id": "0001123292-26-001145", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Thomas Fitzpatrick", "who_key": "FITZPATRICK THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11247944.459999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Big sell in IRDM \u2014 A board member offloads $11.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1418819/000112329226001145/0001123292-26-001145-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110377}, {"id": "0001123292-26-001143", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Timothy Kapalka", "who_key": "Kapalka Timothy", "role": "CAO Iridium Satellite LLC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 680521.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider trims $681K of IRDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1715998/000112329226001143/0001123292-26-001143-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "0001123292-26-001144", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Timothy James Last", "who_key": "Last Timothy James", "role": "EVP, Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 982766.9299999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider trims $983K of IRDM", "source_url": "https://www.sec.gov/Archives/edgar/data/2046045/000112329226001144/0001123292-26-001144-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "0001123292-26-001139", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Robert H. Niehaus", "who_key": "NIEHAUS ROBERT H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on IRDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418819/000112329226001139/0001123292-26-001139-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "0001123292-26-001140", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Eric T. Olson", "who_key": "Olson Eric T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 404880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director sells $405K of IRDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1535177/000112329226001140/0001123292-26-001140-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "0001123292-26-001141", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Kathleen A. Morgan", "who_key": "Morgan Kathleen A.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1671162.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Top exec sells $1.7M of IRDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1897799/000112329226001141/0001123292-26-001141-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "0001123292-26-001142", "src": "INSIDERS", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Suzanne E. McBride", "who_key": "McBride Suzanne E.", "role": "Chief Operations Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4296627.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "A top exec cashes out $4.3M of IRDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1767205/000112329226001142/0001123292-26-001142-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "13DG-0001167557-26-000162", "src": "13DG", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "Communications Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.6% passive stake in IRDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000162-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}, {"id": "13DG-0001705712-26-000015", "src": "13DG", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Iridium Communications Inc.", "who_key": "Iridium Communications 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": "Communications Services, NEC", "country": "United States", "headline": "Iridium Communications Inc. moves to a 3.1% passive stake in IRDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1418819/0001705712-26-000015-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119017}, {"id": "13DG-0001193125-26-333495", "src": "13DG", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Baralonco Ltd", "who_key": "Baralonco Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Baralonco Ltd moves to a 9.44% activist stake in IRDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1473963/0001193125-26-333495-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136297}, {"id": "13DG-0002100121-26-000385", "src": "13DG", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Iridium Communications Inc.", "who_key": "Iridium Communications 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": "Communications Services, NEC", "country": "United States", "headline": "Iridium Communications Inc. crosses 5% of IRDM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1418819/0002100121-26-000385-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0001193125-26-139978", "src": "13DG", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Baralonco Ltd", "who_key": "Baralonco Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Baralonco Ltd adjusts its stake in IRDM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1473963/0001193125-26-139978-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309097}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000162", "src": "13DG", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "Communications Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.6% passive stake in IRDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000162-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}, {"id": "13DG-0001705712-26-000015", "src": "13DG", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Iridium Communications Inc.", "who_key": "Iridium Communications 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": "Communications Services, NEC", "country": "United States", "headline": "Iridium Communications Inc. moves to a 3.1% passive stake in IRDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1418819/0001705712-26-000015-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119017}, {"id": "13DG-0001193125-26-333495", "src": "13DG", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Baralonco Ltd", "who_key": "Baralonco Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Baralonco Ltd moves to a 9.44% activist stake in IRDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1473963/0001193125-26-333495-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136297}, {"id": "13DG-0002100121-26-000385", "src": "13DG", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Iridium Communications Inc.", "who_key": "Iridium Communications 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": "Communications Services, NEC", "country": "United States", "headline": "Iridium Communications Inc. crosses 5% of IRDM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1418819/0002100121-26-000385-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0001193125-26-139978", "src": "13DG", "ticker": "IRDM", "cik": "1418819", "company": "Iridium Communications Inc.", "company_raw": "Iridium Communications Inc.", "who": "Baralonco Ltd", "who_key": "Baralonco Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Baralonco Ltd adjusts its stake in IRDM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1473963/0001193125-26-139978-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309097}], "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": "Iridium Communications Inc - Common Stock", "new_value": "Iridium Communications Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001418819", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001418819", "applied": 1, "detected_at": "2026-10-25T10:20:32.590958"}]}, "key_people": [{"who": "Thomas Fitzpatrick", "who_key": "FITZPATRICK THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11247944.459999999, "net": -11247944.459999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11247944.459999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418819/000112329226001145/0001123292-26-001145-index.htm"}], "latest": {"action": "SELL", "amount": 11247944.459999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418819/000112329226001145/0001123292-26-001145-index.htm"}}, {"who": "Suzanne E. McBride", "who_key": "McBride Suzanne E.", "role": "Chief Operations Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4296627.12, "net": -4296627.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4296627.12, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767205/000112329226001142/0001123292-26-001142-index.htm"}], "latest": {"action": "SELL", "amount": 4296627.12, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767205/000112329226001142/0001123292-26-001142-index.htm"}}, {"who": "Kathleen A. Morgan", "who_key": "Morgan Kathleen A.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1671162.72, "net": -1671162.72, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1671162.72, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897799/000112329226001141/0001123292-26-001141-index.htm"}], "latest": {"action": "SELL", "amount": 1671162.72, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897799/000112329226001141/0001123292-26-001141-index.htm"}}, {"who": "Timothy James Last", "who_key": "Last Timothy James", "role": "EVP, Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1078102.6099999999, "net": -1078102.6099999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 95335.68, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2046045/000112329226001226/0001123292-26-001226-index.htm"}, {"action": "SELL", "amount": 982766.9299999999, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2046045/000112329226001144/0001123292-26-001144-index.htm"}], "latest": {"action": "SELL", "amount": 95335.68, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2046045/000112329226001226/0001123292-26-001226-index.htm"}}, {"who": "Timothy Kapalka", "who_key": "Kapalka Timothy", "role": "CAO Iridium Satellite LLC", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 680521.23, "net": -680521.23, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 680521.23, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1715998/000112329226001143/0001123292-26-001143-index.htm"}], "latest": {"action": "SELL", "amount": 680521.23, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1715998/000112329226001143/0001123292-26-001143-index.htm"}}, {"who": "Eric T. Olson", "who_key": "Olson Eric T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 404880.0, "net": -404880.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 404880.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535177/000112329226001140/0001123292-26-001140-index.htm"}], "latest": {"action": "SELL", "amount": 404880.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535177/000112329226001140/0001123292-26-001140-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -8035958.0}, {"date": "2026-08-18", "net": -11247944.459999999}, {"date": "2026-09-03", "net": -95335.68}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001426", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001968582-26-001074", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-20", "title": "Quarterly report", "accession": "0001418819-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001418819-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001360", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001359", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001358", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001357", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001356", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001355", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001354", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001353", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001352", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0000950103-26-014464", "price_sensitive": true}, {"form": "425", "date": "2026-09-18", "title": "FORM 425", "accession": "0000950103-26-014201", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0000950103-26-014197", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001309", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009539", "price_sensitive": false}, {"form": "425", "date": "2026-09-15", "title": "FORM 425", "accession": "0000950103-26-013946", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0000950103-26-013945", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001226", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009098", "price_sensitive": false}, {"form": "425", "date": "2026-09-03", "title": "Form 425", "accession": "0001104659-26-105053", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001213", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001212", "price_sensitive": false}], "performance": {"ticker": "IRDM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 39.81, "volume": 720660.0}, {"date": "2021-07-28", "close": 40.93, "volume": 533270.0}, {"date": "2021-07-29", "close": 41.75, "volume": 787705.0}, {"date": "2021-07-30", "close": 42.23, "volume": 811251.0}, {"date": "2021-08-02", "close": 41.94, "volume": 879970.0}, {"date": "2021-08-03", "close": 41.56, "volume": 557727.0}, {"date": "2021-08-04", "close": 42.82, "volume": 728226.0}, {"date": "2021-08-05", "close": 43.83, "volume": 495045.0}, {"date": "2021-08-06", "close": 42.76, "volume": 392341.0}, {"date": "2021-08-09", "close": 42.88, "volume": 325630.0}, {"date": "2021-08-10", "close": 42.8, "volume": 333234.0}, {"date": "2021-08-11", "close": 42.61, "volume": 448307.0}, {"date": "2021-08-12", "close": 42.34, "volume": 406993.0}, {"date": "2021-08-13", "close": 40.66, "volume": 526320.0}, {"date": "2021-08-16", "close": 40.26, "volume": 506018.0}, {"date": "2021-08-17", "close": 39.16, "volume": 516794.0}, {"date": "2021-08-18", "close": 39.37, "volume": 352410.0}, {"date": "2021-08-19", "close": 38.88, "volume": 364608.0}, {"date": "2021-08-20", "close": 40.03, "volume": 336238.0}, {"date": "2021-08-23", "close": 41.28, "volume": 876212.0}, {"date": "2021-08-24", "close": 40.31, "volume": 606198.0}, {"date": "2021-08-25", "close": 40.01, "volume": 463952.0}, {"date": "2021-08-26", "close": 39.2, "volume": 380437.0}, {"date": "2021-08-27", "close": 40.62, "volume": 572741.0}, {"date": "2021-08-30", "close": 46.88, "volume": 2420790.0}, {"date": "2021-08-31", "close": 44.51, "volume": 1636235.0}, {"date": "2021-09-01", "close": 45.93, "volume": 1008497.0}, {"date": "2021-09-02", "close": 46.08, "volume": 713406.0}, {"date": "2021-09-03", "close": 45.93, "volume": 531188.0}, {"date": "2021-09-07", "close": 48.79, "volume": 1112605.0}, {"date": "2021-09-08", "close": 47.05, "volume": 758683.0}, {"date": "2021-09-09", "close": 46.91, "volume": 524598.0}, {"date": "2021-09-10", "close": 47.27, "volume": 542380.0}, {"date": "2021-09-13", "close": 46.98, "volume": 648508.0}, {"date": "2021-09-14", "close": 45.34, "volume": 915230.0}, {"date": "2021-09-15", "close": 44.74, "volume": 746248.0}, {"date": "2021-09-16", "close": 44.4, "volume": 585473.0}, {"date": "2021-09-17", "close": 44.98, "volume": 3704013.0}, {"date": "2021-09-20", "close": 43.56, "volume": 1010979.0}, {"date": "2021-09-21", "close": 43.79, "volume": 840126.0}, {"date": "2021-09-22", "close": 43.58, "volume": 798776.0}, {"date": "2021-09-23", "close": 43.19, "volume": 574833.0}, {"date": "2021-09-24", "close": 43.08, "volume": 559153.0}, {"date": "2021-09-27", "close": 43.29, "volume": 535455.0}, {"date": "2021-09-28", "close": 41.48, "volume": 841079.0}, {"date": "2021-09-29", "close": 40.82, "volume": 634950.0}, {"date": "2021-09-30", "close": 39.85, "volume": 1086823.0}, {"date": "2021-10-01", "close": 40.0, "volume": 741922.0}, {"date": "2021-10-04", "close": 38.54, "volume": 792672.0}, {"date": "2021-10-05", "close": 38.85, "volume": 817562.0}, {"date": "2021-10-06", "close": 37.54, "volume": 526096.0}, {"date": "2021-10-07", "close": 38.41, "volume": 541141.0}, {"date": "2021-10-08", "close": 36.95, "volume": 657458.0}, {"date": "2021-10-11", "close": 37.02, "volume": 1252678.0}, {"date": "2021-10-12", "close": 37.95, "volume": 471964.0}, {"date": "2021-10-13", "close": 38.57, "volume": 518702.0}, {"date": "2021-10-14", "close": 38.95, "volume": 663255.0}, {"date": "2021-10-15", "close": 39.23, "volume": 739359.0}, {"date": "2021-10-18", "close": 39.61, "volume": 672679.0}, {"date": "2021-10-19", "close": 41.03, "volume": 949418.0}, {"date": "2021-10-20", "close": 41.71, "volume": 759751.0}, {"date": "2021-10-21", "close": 41.23, "volume": 767531.0}, {"date": "2021-10-22", "close": 40.54, "volume": 776366.0}, {"date": "2021-10-25", "close": 40.78, "volume": 400926.0}, {"date": "2021-10-26", "close": 41.07, "volume": 407118.0}, {"date": "2021-10-27", "close": 39.95, "volume": 437941.0}, {"date": "2021-10-28", "close": 40.2, "volume": 691368.0}, {"date": "2021-10-29", "close": 40.55, "volume": 442472.0}, {"date": "2021-11-01", "close": 41.84, "volume": 700477.0}, {"date": "2021-11-02", "close": 41.4, "volume": 427112.0}, {"date": "2021-11-03", "close": 41.93, "volume": 694714.0}, {"date": "2021-11-04", "close": 42.32, "volume": 496015.0}, {"date": "2021-11-05", "close": 42.8, "volume": 686040.0}, {"date": "2021-11-08", "close": 43.18, "volume": 591013.0}, {"date": "2021-11-09", "close": 42.83, "volume": 535030.0}, {"date": "2021-11-10", "close": 41.34, "volume": 573474.0}, {"date": "2021-11-11", "close": 42.57, "volume": 557920.0}, {"date": "2021-11-12", "close": 42.03, "volume": 443352.0}, {"date": "2021-11-15", "close": 42.02, "volume": 474729.0}, {"date": "2021-11-16", "close": 41.48, "volume": 606827.0}, {"date": "2021-11-17", "close": 41.39, "volume": 474693.0}, {"date": "2021-11-18", "close": 40.38, "volume": 438030.0}, {"date": "2021-11-19", "close": 39.98, "volume": 421324.0}, {"date": "2021-11-22", "close": 38.61, "volume": 756397.0}, {"date": "2021-11-23", "close": 39.17, "volume": 684394.0}, {"date": "2021-11-24", "close": 39.28, "volume": 438275.0}, {"date": "2021-11-26", "close": 38.06, "volume": 473061.0}, {"date": "2021-11-29", "close": 38.89, "volume": 668576.0}, {"date": "2021-11-30", "close": 38.45, "volume": 771924.0}, {"date": "2021-12-01", "close": 37.31, "volume": 814221.0}, {"date": "2021-12-02", "close": 39.32, "volume": 746484.0}, {"date": "2021-12-03", "close": 38.92, "volume": 798733.0}, {"date": "2021-12-06", "close": 39.8, "volume": 778743.0}, {"date": "2021-12-07", "close": 41.17, "volume": 801791.0}, {"date": "2021-12-08", "close": 41.22, "volume": 562375.0}, {"date": "2021-12-09", "close": 40.36, "volume": 665647.0}, {"date": "2021-12-10", "close": 40.67, "volume": 668127.0}, {"date": "2021-12-13", "close": 40.53, "volume": 811852.0}, {"date": "2021-12-14", "close": 39.92, "volume": 877802.0}, {"date": "2021-12-15", "close": 41.33, "volume": 1225469.0}, {"date": "2021-12-16", "close": 38.93, "volume": 1067145.0}, {"date": "2021-12-17", "close": 41.47, "volume": 2151006.0}, {"date": "2021-12-20", "close": 39.23, "volume": 935231.0}, {"date": "2021-12-21", "close": 42.15, "volume": 995510.0}, {"date": "2021-12-22", "close": 42.62, "volume": 605691.0}, {"date": "2021-12-23", "close": 42.29, "volume": 401872.0}, {"date": "2021-12-27", "close": 41.79, "volume": 465442.0}, {"date": "2021-12-28", "close": 41.73, "volume": 472856.0}, {"date": "2021-12-29", "close": 42.42, "volume": 472681.0}, {"date": "2021-12-30", "close": 42.17, "volume": 967752.0}, {"date": "2021-12-31", "close": 41.29, "volume": 779096.0}, {"date": "2022-01-03", "close": 41.14, "volume": 855324.0}, {"date": "2022-01-04", "close": 40.89, "volume": 719102.0}, {"date": "2022-01-05", "close": 38.34, "volume": 800558.0}, {"date": "2022-01-06", "close": 40.0, "volume": 876297.0}, {"date": "2022-01-07", "close": 40.82, "volume": 732587.0}, {"date": "2022-01-10", "close": 39.97, "volume": 576223.0}, {"date": "2022-01-11", "close": 40.22, "volume": 471744.0}, {"date": "2022-01-12", "close": 38.7, "volume": 925413.0}, {"date": "2022-01-13", "close": 37.71, "volume": 676245.0}, {"date": "2022-01-14", "close": 37.44, "volume": 600580.0}, {"date": "2022-01-18", "close": 35.79, "volume": 836048.0}, {"date": "2022-01-19", "close": 35.52, "volume": 881015.0}, {"date": "2022-01-20", "close": 35.91, "volume": 710019.0}, {"date": "2022-01-21", "close": 35.4, "volume": 1032708.0}, {"date": "2022-01-24", "close": 36.43, "volume": 1434930.0}, {"date": "2022-01-25", "close": 35.21, "volume": 1162540.0}, {"date": "2022-01-26", "close": 34.03, "volume": 1156174.0}, {"date": "2022-01-27", "close": 34.07, "volume": 1382331.0}, {"date": "2022-01-28", "close": 35.04, "volume": 1113961.0}, {"date": "2022-01-31", "close": 35.88, "volume": 1235076.0}, {"date": "2022-02-01", "close": 34.85, "volume": 1855455.0}, {"date": "2022-02-02", "close": 34.05, "volume": 1710867.0}, {"date": "2022-02-03", "close": 32.26, "volume": 3038389.0}, {"date": "2022-02-04", "close": 32.04, "volume": 3250789.0}, {"date": "2022-02-07", "close": 32.59, "volume": 1745367.0}, {"date": "2022-02-08", "close": 32.53, "volume": 3737500.0}, {"date": "2022-02-09", "close": 33.31, "volume": 4834964.0}, {"date": "2022-02-10", "close": 34.45, "volume": 2748947.0}, {"date": "2022-02-11", "close": 34.25, "volume": 1770793.0}, {"date": "2022-02-14", "close": 34.55, "volume": 1255674.0}, {"date": "2022-02-15", "close": 35.75, "volume": 1150162.0}, {"date": "2022-02-16", "close": 35.56, "volume": 793301.0}, {"date": "2022-02-17", "close": 35.67, "volume": 811920.0}, {"date": "2022-02-18", "close": 37.3, "volume": 1338425.0}, {"date": "2022-02-22", "close": 37.4, "volume": 1206368.0}, {"date": "2022-02-23", "close": 36.54, "volume": 1152266.0}, {"date": "2022-02-24", "close": 38.06, "volume": 1077767.0}, {"date": "2022-02-25", "close": 39.12, "volume": 1069677.0}, {"date": "2022-02-28", "close": 39.59, "volume": 834583.0}, {"date": "2022-03-01", "close": 38.99, "volume": 978958.0}, {"date": "2022-03-02", "close": 39.89, "volume": 1039712.0}, {"date": "2022-03-03", "close": 39.21, "volume": 796960.0}, {"date": "2022-03-04", "close": 38.58, "volume": 736184.0}, {"date": "2022-03-07", "close": 39.69, "volume": 979771.0}, {"date": "2022-03-08", "close": 39.25, "volume": 938015.0}, {"date": "2022-03-09", "close": 40.22, "volume": 702788.0}, {"date": "2022-03-10", "close": 40.06, "volume": 641678.0}, {"date": "2022-03-11", "close": 39.27, "volume": 558397.0}, {"date": "2022-03-14", "close": 37.29, "volume": 954160.0}, {"date": "2022-03-15", "close": 37.93, "volume": 1230804.0}, {"date": "2022-03-16", "close": 39.83, "volume": 624272.0}, {"date": "2022-03-17", "close": 40.09, "volume": 503018.0}, {"date": "2022-03-18", "close": 40.9, "volume": 1138545.0}, {"date": "2022-03-21", "close": 40.5, "volume": 518611.0}, {"date": "2022-03-22", "close": 40.57, "volume": 605717.0}, {"date": "2022-03-23", "close": 39.59, "volume": 673398.0}, {"date": "2022-03-24", "close": 40.26, "volume": 500881.0}, {"date": "2022-03-25", "close": 40.68, "volume": 371782.0}, {"date": "2022-03-28", "close": 40.79, "volume": 361448.0}, {"date": "2022-03-29", "close": 41.58, "volume": 557570.0}, {"date": "2022-03-30", "close": 40.9, "volume": 371604.0}, {"date": "2022-03-31", "close": 40.32, "volume": 574280.0}, {"date": "2022-04-01", "close": 41.76, "volume": 678257.0}, {"date": "2022-04-04", "close": 42.49, "volume": 412105.0}, {"date": "2022-04-05", "close": 41.74, "volume": 432037.0}, {"date": "2022-04-06", "close": 41.28, "volume": 693476.0}, {"date": "2022-04-07", "close": 40.13, "volume": 601008.0}, {"date": "2022-04-08", "close": 39.93, "volume": 427594.0}, {"date": "2022-04-11", "close": 39.62, "volume": 548710.0}, {"date": "2022-04-12", "close": 39.81, "volume": 450746.0}, {"date": "2022-04-13", "close": 40.85, "volume": 442969.0}, {"date": "2022-04-14", "close": 40.51, "volume": 332286.0}, {"date": "2022-04-18", "close": 39.69, "volume": 590618.0}, {"date": "2022-04-19", "close": 42.22, "volume": 728256.0}, {"date": "2022-04-20", "close": 41.35, "volume": 642386.0}, {"date": "2022-04-21", "close": 38.58, "volume": 604500.0}, {"date": "2022-04-22", "close": 37.39, "volume": 710497.0}, {"date": "2022-04-25", "close": 38.0, "volume": 558410.0}, {"date": "2022-04-26", "close": 36.38, "volume": 539073.0}, {"date": "2022-04-27", "close": 36.06, "volume": 483856.0}, {"date": "2022-04-28", "close": 36.96, "volume": 486766.0}, {"date": "2022-04-29", "close": 35.71, "volume": 519993.0}, {"date": "2022-05-02", "close": 36.16, "volume": 473508.0}, {"date": "2022-05-03", "close": 36.45, "volume": 361038.0}, {"date": "2022-05-04", "close": 37.03, "volume": 427363.0}, {"date": "2022-05-05", "close": 35.69, "volume": 492122.0}, {"date": "2022-05-06", "close": 34.94, "volume": 504822.0}, {"date": "2022-05-09", "close": 33.51, "volume": 667427.0}, {"date": "2022-05-10", "close": 34.31, "volume": 658248.0}, {"date": "2022-05-11", "close": 33.3, "volume": 494525.0}, {"date": "2022-05-12", "close": 33.93, "volume": 473173.0}, {"date": "2022-05-13", "close": 34.59, "volume": 467807.0}, {"date": "2022-05-16", "close": 34.21, "volume": 374926.0}, {"date": "2022-05-17", "close": 35.5, "volume": 377954.0}, {"date": "2022-05-18", "close": 34.53, "volume": 460728.0}, {"date": "2022-05-19", "close": 35.82, "volume": 705211.0}, {"date": "2022-05-20", "close": 35.85, "volume": 666670.0}, {"date": "2022-05-23", "close": 36.88, "volume": 555511.0}, {"date": "2022-05-24", "close": 36.25, "volume": 372593.0}, {"date": "2022-05-25", "close": 36.62, "volume": 319777.0}, {"date": "2022-05-26", "close": 36.76, "volume": 346137.0}, {"date": "2022-05-27", "close": 38.71, "volume": 422581.0}, {"date": "2022-05-31", "close": 37.11, "volume": 667993.0}, {"date": "2022-06-01", "close": 37.09, "volume": 423255.0}, {"date": "2022-06-02", "close": 38.35, "volume": 395830.0}, {"date": "2022-06-03", "close": 37.56, "volume": 312928.0}, {"date": "2022-06-06", "close": 37.49, "volume": 423963.0}, {"date": "2022-06-07", "close": 37.94, "volume": 339633.0}, {"date": "2022-06-08", "close": 36.85, "volume": 238889.0}, {"date": "2022-06-09", "close": 36.04, "volume": 295604.0}, {"date": "2022-06-10", "close": 36.22, "volume": 440595.0}, {"date": "2022-06-13", "close": 34.8, "volume": 604489.0}, {"date": "2022-06-14", "close": 34.97, "volume": 474428.0}, {"date": "2022-06-15", "close": 36.3, "volume": 650192.0}, {"date": "2022-06-16", "close": 34.68, "volume": 713899.0}, {"date": "2022-06-17", "close": 37.08, "volume": 1684041.0}, {"date": "2022-06-21", "close": 37.09, "volume": 646155.0}, {"date": "2022-06-22", "close": 36.76, "volume": 435400.0}, {"date": "2022-06-23", "close": 37.02, "volume": 305413.0}, {"date": "2022-06-24", "close": 37.31, "volume": 1481289.0}, {"date": "2022-06-27", "close": 37.83, "volume": 417621.0}, {"date": "2022-06-28", "close": 37.44, "volume": 511198.0}, {"date": "2022-06-29", "close": 37.42, "volume": 426617.0}, {"date": "2022-06-30", "close": 37.56, "volume": 424951.0}, {"date": "2022-07-01", "close": 38.14, "volume": 362120.0}, {"date": "2022-07-05", "close": 37.66, "volume": 438002.0}, {"date": "2022-07-06", "close": 37.58, "volume": 353599.0}, {"date": "2022-07-07", "close": 39.0, "volume": 351647.0}, {"date": "2022-07-08", "close": 38.6, "volume": 315455.0}, {"date": "2022-07-11", "close": 37.86, "volume": 382892.0}, {"date": "2022-07-12", "close": 38.06, "volume": 320313.0}, {"date": "2022-07-13", "close": 38.09, "volume": 287562.0}, {"date": "2022-07-14", "close": 38.65, "volume": 278459.0}, {"date": "2022-07-15", "close": 39.28, "volume": 366902.0}, {"date": "2022-07-18", "close": 38.47, "volume": 338847.0}, {"date": "2022-07-19", "close": 39.29, "volume": 339578.0}, {"date": "2022-07-20", "close": 39.04, "volume": 567630.0}, {"date": "2022-07-21", "close": 39.52, "volume": 444842.0}, {"date": "2022-07-22", "close": 39.37, "volume": 445020.0}, {"date": "2022-07-25", "close": 39.81, "volume": 368683.0}, {"date": "2022-07-26", "close": 42.28, "volume": 689122.0}, {"date": "2022-07-27", "close": 43.81, "volume": 753957.0}, {"date": "2022-07-28", "close": 44.36, "volume": 544241.0}, {"date": "2022-07-29", "close": 44.71, "volume": 703360.0}, {"date": "2022-08-01", "close": 44.79, "volume": 393440.0}, {"date": "2022-08-02", "close": 44.54, "volume": 455828.0}, {"date": "2022-08-03", "close": 45.47, "volume": 434769.0}, {"date": "2022-08-04", "close": 45.79, "volume": 410462.0}, {"date": "2022-08-05", "close": 45.47, "volume": 497763.0}, {"date": "2022-08-08", "close": 45.28, "volume": 347182.0}, {"date": "2022-08-09", "close": 44.95, "volume": 448271.0}, {"date": "2022-08-10", "close": 45.69, "volume": 373283.0}, {"date": "2022-08-11", "close": 45.1, "volume": 378596.0}, {"date": "2022-08-12", "close": 46.05, "volume": 370235.0}, {"date": "2022-08-15", "close": 46.67, "volume": 413659.0}, {"date": "2022-08-16", "close": 46.18, "volume": 582854.0}, {"date": "2022-08-17", "close": 45.62, "volume": 391635.0}, {"date": "2022-08-18", "close": 45.86, "volume": 340152.0}, {"date": "2022-08-19", "close": 45.27, "volume": 428046.0}, {"date": "2022-08-22", "close": 45.09, "volume": 406101.0}, {"date": "2022-08-23", "close": 44.61, "volume": 355414.0}, {"date": "2022-08-24", "close": 45.36, "volume": 390601.0}, {"date": "2022-08-25", "close": 46.5, "volume": 473569.0}, {"date": "2022-08-26", "close": 45.11, "volume": 427792.0}, {"date": "2022-08-29", "close": 45.07, "volume": 462228.0}, {"date": "2022-08-30", "close": 44.55, "volume": 424574.0}, {"date": "2022-08-31", "close": 44.39, "volume": 463306.0}, {"date": "2022-09-01", "close": 44.69, "volume": 633123.0}, {"date": "2022-09-02", "close": 44.02, "volume": 639216.0}, {"date": "2022-09-06", "close": 47.06, "volume": 1339350.0}, {"date": "2022-09-07", "close": 43.86, "volume": 2639350.0}, {"date": "2022-09-08", "close": 44.11, "volume": 690497.0}, {"date": "2022-09-09", "close": 45.13, "volume": 578591.0}, {"date": "2022-09-12", "close": 45.48, "volume": 461003.0}, {"date": "2022-09-13", "close": 44.37, "volume": 483731.0}, {"date": "2022-09-14", "close": 45.21, "volume": 562010.0}, {"date": "2022-09-15", "close": 44.6, "volume": 435362.0}, {"date": "2022-09-16", "close": 44.99, "volume": 1628840.0}, {"date": "2022-09-19", "close": 44.83, "volume": 562202.0}, {"date": "2022-09-20", "close": 44.55, "volume": 432530.0}, {"date": "2022-09-21", "close": 44.34, "volume": 374193.0}, {"date": "2022-09-22", "close": 44.62, "volume": 765953.0}, {"date": "2022-09-23", "close": 43.41, "volume": 485219.0}, {"date": "2022-09-26", "close": 43.57, "volume": 562871.0}, {"date": "2022-09-27", "close": 43.76, "volume": 470731.0}, {"date": "2022-09-28", "close": 45.31, "volume": 691971.0}, {"date": "2022-09-29", "close": 44.61, "volume": 528676.0}, {"date": "2022-09-30", "close": 44.37, "volume": 1000387.0}, {"date": "2022-10-03", "close": 46.01, "volume": 566565.0}, {"date": "2022-10-04", "close": 47.82, "volume": 568027.0}, {"date": "2022-10-05", "close": 47.72, "volume": 391042.0}, {"date": "2022-10-06", "close": 48.63, "volume": 399488.0}, {"date": "2022-10-07", "close": 47.42, "volume": 401048.0}, {"date": "2022-10-10", "close": 47.75, "volume": 420956.0}, {"date": "2022-10-11", "close": 47.14, "volume": 638387.0}, {"date": "2022-10-12", "close": 46.82, "volume": 376149.0}, {"date": "2022-10-13", "close": 47.68, "volume": 434084.0}, {"date": "2022-10-14", "close": 46.64, "volume": 386978.0}, {"date": "2022-10-17", "close": 48.91, "volume": 658785.0}, {"date": "2022-10-18", "close": 49.38, "volume": 587030.0}, {"date": "2022-10-19", "close": 47.49, "volume": 936783.0}, {"date": "2022-10-20", "close": 46.33, "volume": 817085.0}, {"date": "2022-10-21", "close": 47.52, "volume": 797110.0}, {"date": "2022-10-24", "close": 47.39, "volume": 500212.0}, {"date": "2022-10-25", "close": 48.32, "volume": 596941.0}, {"date": "2022-10-26", "close": 48.76, "volume": 459161.0}, {"date": "2022-10-27", "close": 50.06, "volume": 890883.0}, {"date": "2022-10-28", "close": 50.62, "volume": 507377.0}, {"date": "2022-10-31", "close": 51.53, "volume": 468828.0}, {"date": "2022-11-01", "close": 51.32, "volume": 641601.0}, {"date": "2022-11-02", "close": 50.3, "volume": 654144.0}, {"date": "2022-11-03", "close": 50.8, "volume": 765886.0}, {"date": "2022-11-04", "close": 51.83, "volume": 583488.0}, {"date": "2022-11-07", "close": 52.59, "volume": 772089.0}, {"date": "2022-11-08", "close": 52.27, "volume": 517195.0}, {"date": "2022-11-09", "close": 51.31, "volume": 380201.0}, {"date": "2022-11-10", "close": 52.97, "volume": 575945.0}, {"date": "2022-11-11", "close": 49.61, "volume": 630035.0}, {"date": "2022-11-14", "close": 50.25, "volume": 638499.0}, {"date": "2022-11-15", "close": 51.57, "volume": 621683.0}, {"date": "2022-11-16", "close": 52.28, "volume": 471330.0}, {"date": "2022-11-17", "close": 52.08, "volume": 528583.0}, {"date": "2022-11-18", "close": 52.26, "volume": 500725.0}, {"date": "2022-11-21", "close": 51.08, "volume": 485618.0}, {"date": "2022-11-22", "close": 51.74, "volume": 317650.0}, {"date": "2022-11-23", "close": 51.77, "volume": 274246.0}, {"date": "2022-11-25", "close": 52.4, "volume": 256635.0}, {"date": "2022-11-28", "close": 51.52, "volume": 370940.0}, {"date": "2022-11-29", "close": 51.52, "volume": 292994.0}, {"date": "2022-11-30", "close": 53.1, "volume": 685885.0}, {"date": "2022-12-01", "close": 52.66, "volume": 286377.0}, {"date": "2022-12-02", "close": 52.73, "volume": 278813.0}, {"date": "2022-12-05", "close": 50.63, "volume": 450112.0}, {"date": "2022-12-06", "close": 49.68, "volume": 402843.0}, {"date": "2022-12-07", "close": 49.33, "volume": 550925.0}, {"date": "2022-12-08", "close": 50.59, "volume": 309817.0}, {"date": "2022-12-09", "close": 50.51, "volume": 287337.0}, {"date": "2022-12-12", "close": 50.92, "volume": 392979.0}, {"date": "2022-12-13", "close": 51.41, "volume": 482011.0}, {"date": "2022-12-14", "close": 51.59, "volume": 844691.0}, {"date": "2022-12-15", "close": 50.5, "volume": 678610.0}, {"date": "2022-12-16", "close": 50.33, "volume": 2256528.0}, {"date": "2022-12-19", "close": 49.65, "volume": 636993.0}, {"date": "2022-12-20", "close": 50.77, "volume": 532478.0}, {"date": "2022-12-21", "close": 51.54, "volume": 777628.0}, {"date": "2022-12-22", "close": 49.94, "volume": 459184.0}, {"date": "2022-12-23", "close": 50.62, "volume": 243001.0}, {"date": "2022-12-27", "close": 51.02, "volume": 523535.0}, {"date": "2022-12-28", "close": 50.7, "volume": 332976.0}, {"date": "2022-12-29", "close": 51.68, "volume": 391279.0}, {"date": "2022-12-30", "close": 51.4, "volume": 328543.0}, {"date": "2023-01-03", "close": 52.8, "volume": 999801.0}, {"date": "2023-01-04", "close": 53.17, "volume": 523535.0}, {"date": "2023-01-05", "close": 53.18, "volume": 822518.0}, {"date": "2023-01-06", "close": 59.99, "volume": 1720705.0}, {"date": "2023-01-09", "close": 59.26, "volume": 985680.0}, {"date": "2023-01-10", "close": 60.02, "volume": 764547.0}, {"date": "2023-01-11", "close": 59.75, "volume": 722709.0}, {"date": "2023-01-12", "close": 60.98, "volume": 585185.0}, {"date": "2023-01-13", "close": 61.64, "volume": 647534.0}, {"date": "2023-01-17", "close": 60.62, "volume": 547408.0}, {"date": "2023-01-18", "close": 59.8, "volume": 646400.0}, {"date": "2023-01-19", "close": 58.97, "volume": 441738.0}, {"date": "2023-01-20", "close": 60.01, "volume": 476399.0}, {"date": "2023-01-23", "close": 59.85, "volume": 403387.0}, {"date": "2023-01-24", "close": 59.58, "volume": 404927.0}, {"date": "2023-01-25", "close": 59.29, "volume": 517959.0}, {"date": "2023-01-26", "close": 59.16, "volume": 329538.0}, {"date": "2023-01-27", "close": 59.05, "volume": 343781.0}, {"date": "2023-01-30", "close": 58.52, "volume": 544732.0}, {"date": "2023-01-31", "close": 59.84, "volume": 830725.0}, {"date": "2023-02-01", "close": 60.94, "volume": 647727.0}, {"date": "2023-02-02", "close": 60.44, "volume": 677160.0}, {"date": "2023-02-03", "close": 59.65, "volume": 592942.0}, {"date": "2023-02-06", "close": 59.53, "volume": 434414.0}, {"date": "2023-02-07", "close": 59.23, "volume": 537878.0}, {"date": "2023-02-08", "close": 57.49, "volume": 563557.0}, {"date": "2023-02-09", "close": 56.91, "volume": 506909.0}, {"date": "2023-02-10", "close": 57.0, "volume": 453929.0}, {"date": "2023-02-13", "close": 57.38, "volume": 353494.0}, {"date": "2023-02-14", "close": 56.94, "volume": 485811.0}, {"date": "2023-02-15", "close": 57.09, "volume": 491428.0}, {"date": "2023-02-16", "close": 59.31, "volume": 1318744.0}, {"date": "2023-02-17", "close": 64.99, "volume": 1435345.0}, {"date": "2023-02-21", "close": 63.84, "volume": 777062.0}, {"date": "2023-02-22", "close": 62.87, "volume": 845211.0}, {"date": "2023-02-23", "close": 63.22, "volume": 479942.0}, {"date": "2023-02-24", "close": 61.81, "volume": 568034.0}, {"date": "2023-02-27", "close": 60.76, "volume": 554103.0}, {"date": "2023-02-28", "close": 61.37, "volume": 745610.0}, {"date": "2023-03-01", "close": 61.59, "volume": 528175.0}, {"date": "2023-03-02", "close": 61.76, "volume": 474492.0}, {"date": "2023-03-03", "close": 62.57, "volume": 620675.0}, {"date": "2023-03-06", "close": 61.05, "volume": 928489.0}, {"date": "2023-03-07", "close": 60.81, "volume": 564961.0}, {"date": "2023-03-08", "close": 59.26, "volume": 956789.0}, {"date": "2023-03-09", "close": 59.39, "volume": 648784.0}, {"date": "2023-03-10", "close": 58.69, "volume": 794370.0}, {"date": "2023-03-13", "close": 59.47, "volume": 1190239.0}, {"date": "2023-03-14", "close": 61.99, "volume": 875651.0}, {"date": "2023-03-15", "close": 60.6, "volume": 1118857.0}, {"date": "2023-03-16", "close": 60.99, "volume": 984026.0}, {"date": "2023-03-17", "close": 59.26, "volume": 2153817.0}, {"date": "2023-03-20", "close": 60.62, "volume": 1052578.0}, {"date": "2023-03-21", "close": 60.92, "volume": 1101152.0}, {"date": "2023-03-22", "close": 59.39, "volume": 794915.0}, {"date": "2023-03-23", "close": 59.69, "volume": 666782.0}, {"date": "2023-03-24", "close": 59.85, "volume": 578561.0}, {"date": "2023-03-27", "close": 60.94, "volume": 453185.0}, {"date": "2023-03-28", "close": 61.42, "volume": 669534.0}, {"date": "2023-03-29", "close": 61.14, "volume": 392175.0}, {"date": "2023-03-30", "close": 61.28, "volume": 321195.0}, {"date": "2023-03-31", "close": 61.93, "volume": 709988.0}, {"date": "2023-04-03", "close": 62.06, "volume": 628248.0}, {"date": "2023-04-04", "close": 61.64, "volume": 496098.0}, {"date": "2023-04-05", "close": 61.04, "volume": 447140.0}, {"date": "2023-04-06", "close": 60.98, "volume": 344558.0}, {"date": "2023-04-10", "close": 60.53, "volume": 406740.0}, {"date": "2023-04-11", "close": 59.97, "volume": 475684.0}, {"date": "2023-04-12", "close": 59.36, "volume": 456218.0}, {"date": "2023-04-13", "close": 59.46, "volume": 581139.0}, {"date": "2023-04-14", "close": 59.43, "volume": 582993.0}, {"date": "2023-04-17", "close": 60.13, "volume": 404680.0}, {"date": "2023-04-18", "close": 58.82, "volume": 682761.0}, {"date": "2023-04-19", "close": 58.64, "volume": 1276855.0}, {"date": "2023-04-20", "close": 65.03, "volume": 1997297.0}, {"date": "2023-04-21", "close": 67.26, "volume": 1064195.0}, {"date": "2023-04-24", "close": 66.29, "volume": 766314.0}, {"date": "2023-04-25", "close": 64.44, "volume": 746959.0}, {"date": "2023-04-26", "close": 62.82, "volume": 610437.0}, {"date": "2023-04-27", "close": 62.76, "volume": 459697.0}, {"date": "2023-04-28", "close": 63.47, "volume": 623613.0}, {"date": "2023-05-01", "close": 63.48, "volume": 472172.0}, {"date": "2023-05-02", "close": 64.72, "volume": 774769.0}, {"date": "2023-05-03", "close": 64.67, "volume": 695297.0}, {"date": "2023-05-04", "close": 64.28, "volume": 412661.0}, {"date": "2023-05-05", "close": 64.11, "volume": 447993.0}, {"date": "2023-05-08", "close": 63.34, "volume": 392373.0}, {"date": "2023-05-09", "close": 63.16, "volume": 344776.0}, {"date": "2023-05-10", "close": 63.59, "volume": 300577.0}, {"date": "2023-05-11", "close": 62.51, "volume": 481970.0}, {"date": "2023-05-12", "close": 62.08, "volume": 446012.0}, {"date": "2023-05-15", "close": 61.74, "volume": 400590.0}, {"date": "2023-05-16", "close": 61.65, "volume": 480769.0}, {"date": "2023-05-17", "close": 60.44, "volume": 558569.0}, {"date": "2023-05-18", "close": 59.35, "volume": 1055984.0}, {"date": "2023-05-19", "close": 60.0, "volume": 917528.0}, {"date": "2023-05-22", "close": 61.8, "volume": 564193.0}, {"date": "2023-05-23", "close": 59.83, "volume": 744031.0}, {"date": "2023-05-24", "close": 59.33, "volume": 534573.0}, {"date": "2023-05-25", "close": 59.7, "volume": 485747.0}, {"date": "2023-05-26", "close": 60.39, "volume": 420825.0}, {"date": "2023-05-30", "close": 59.99, "volume": 398396.0}, {"date": "2023-05-31", "close": 60.04, "volume": 1051815.0}, {"date": "2023-06-01", "close": 61.11, "volume": 575786.0}, {"date": "2023-06-02", "close": 62.61, "volume": 737724.0}, {"date": "2023-06-05", "close": 61.44, "volume": 667855.0}, {"date": "2023-06-06", "close": 63.85, "volume": 872735.0}, {"date": "2023-06-07", "close": 64.11, "volume": 764974.0}, {"date": "2023-06-08", "close": 64.96, "volume": 618785.0}, {"date": "2023-06-09", "close": 63.15, "volume": 564187.0}, {"date": "2023-06-12", "close": 62.74, "volume": 485016.0}, {"date": "2023-06-13", "close": 60.93, "volume": 763262.0}, {"date": "2023-06-14", "close": 61.0, "volume": 929289.0}, {"date": "2023-06-15", "close": 61.04, "volume": 679628.0}, {"date": "2023-06-16", "close": 60.31, "volume": 1297703.0}, {"date": "2023-06-20", "close": 61.71, "volume": 690471.0}, {"date": "2023-06-21", "close": 61.48, "volume": 714214.0}, {"date": "2023-06-22", "close": 60.39, "volume": 1109990.0}, {"date": "2023-06-23", "close": 61.71, "volume": 14680640.0}, {"date": "2023-06-26", "close": 62.71, "volume": 819213.0}, {"date": "2023-06-27", "close": 61.09, "volume": 879797.0}, {"date": "2023-06-28", "close": 60.82, "volume": 883467.0}, {"date": "2023-06-29", "close": 61.67, "volume": 685410.0}, {"date": "2023-06-30", "close": 62.12, "volume": 623547.0}, {"date": "2023-07-03", "close": 61.46, "volume": 296014.0}, {"date": "2023-07-05", "close": 61.66, "volume": 562604.0}, {"date": "2023-07-06", "close": 61.29, "volume": 585628.0}, {"date": "2023-07-07", "close": 60.28, "volume": 698780.0}, {"date": "2023-07-10", "close": 60.61, "volume": 675754.0}, {"date": "2023-07-11", "close": 61.01, "volume": 734315.0}, {"date": "2023-07-12", "close": 60.22, "volume": 717583.0}, {"date": "2023-07-13", "close": 60.34, "volume": 557959.0}, {"date": "2023-07-14", "close": 60.32, "volume": 537217.0}, {"date": "2023-07-17", "close": 60.13, "volume": 555523.0}, {"date": "2023-07-18", "close": 59.71, "volume": 674699.0}, {"date": "2023-07-19", "close": 60.47, "volume": 629642.0}, {"date": "2023-07-20", "close": 60.78, "volume": 651869.0}, {"date": "2023-07-21", "close": 60.97, "volume": 697586.0}, {"date": "2023-07-24", "close": 59.96, "volume": 912010.0}, {"date": "2023-07-25", "close": 50.58, "volume": 4439760.0}, {"date": "2023-07-26", "close": 50.96, "volume": 1911248.0}, {"date": "2023-07-27", "close": 52.36, "volume": 1493424.0}, {"date": "2023-07-28", "close": 54.1, "volume": 1188432.0}, {"date": "2023-07-31", "close": 52.55, "volume": 1379353.0}, {"date": "2023-08-01", "close": 52.0, "volume": 1029527.0}, {"date": "2023-08-02", "close": 50.91, "volume": 1095374.0}, {"date": "2023-08-03", "close": 50.01, "volume": 865306.0}, {"date": "2023-08-04", "close": 49.7, "volume": 921376.0}, {"date": "2023-08-07", "close": 49.86, "volume": 680104.0}, {"date": "2023-08-08", "close": 49.53, "volume": 701642.0}, {"date": "2023-08-09", "close": 49.9, "volume": 583658.0}, {"date": "2023-08-10", "close": 50.9, "volume": 553224.0}, {"date": "2023-08-11", "close": 50.9, "volume": 483693.0}, {"date": "2023-08-14", "close": 50.54, "volume": 487348.0}, {"date": "2023-08-15", "close": 50.28, "volume": 652608.0}, {"date": "2023-08-16", "close": 49.51, "volume": 833309.0}, {"date": "2023-08-17", "close": 48.57, "volume": 719555.0}, {"date": "2023-08-18", "close": 48.21, "volume": 782381.0}, {"date": "2023-08-21", "close": 48.35, "volume": 660632.0}, {"date": "2023-08-22", "close": 48.02, "volume": 959618.0}, {"date": "2023-08-23", "close": 48.53, "volume": 650115.0}, {"date": "2023-08-24", "close": 48.03, "volume": 366270.0}, {"date": "2023-08-25", "close": 47.8, "volume": 399851.0}, {"date": "2023-08-28", "close": 48.23, "volume": 295820.0}, {"date": "2023-08-29", "close": 48.5, "volume": 389775.0}, {"date": "2023-08-30", "close": 48.61, "volume": 356887.0}, {"date": "2023-08-31", "close": 48.95, "volume": 699164.0}, {"date": "2023-09-01", "close": 49.53, "volume": 430171.0}, {"date": "2023-09-05", "close": 48.79, "volume": 619364.0}, {"date": "2023-09-06", "close": 48.74, "volume": 498238.0}, {"date": "2023-09-07", "close": 47.67, "volume": 638271.0}, {"date": "2023-09-08", "close": 47.62, "volume": 355610.0}, {"date": "2023-09-11", "close": 47.67, "volume": 449500.0}, {"date": "2023-09-12", "close": 47.63, "volume": 630985.0}, {"date": "2023-09-13", "close": 48.17, "volume": 677664.0}, {"date": "2023-09-14", "close": 48.31, "volume": 547618.0}, {"date": "2023-09-15", "close": 47.55, "volume": 2294960.0}, {"date": "2023-09-18", "close": 50.17, "volume": 926460.0}, {"date": "2023-09-19", "close": 50.78, "volume": 1114729.0}, {"date": "2023-09-20", "close": 48.71, "volume": 661121.0}, {"date": "2023-09-21", "close": 47.34, "volume": 725167.0}, {"date": "2023-09-22", "close": 48.34, "volume": 767510.0}, {"date": "2023-09-25", "close": 47.33, "volume": 632271.0}, {"date": "2023-09-26", "close": 46.65, "volume": 575560.0}, {"date": "2023-09-27", "close": 45.6, "volume": 755465.0}, {"date": "2023-09-28", "close": 45.37, "volume": 930255.0}, {"date": "2023-09-29", "close": 45.49, "volume": 566131.0}, {"date": "2023-10-02", "close": 44.4, "volume": 655306.0}, {"date": "2023-10-03", "close": 43.83, "volume": 513100.0}, {"date": "2023-10-04", "close": 44.56, "volume": 600160.0}, {"date": "2023-10-05", "close": 44.86, "volume": 539879.0}, {"date": "2023-10-06", "close": 44.29, "volume": 705239.0}, {"date": "2023-10-09", "close": 44.44, "volume": 514508.0}, {"date": "2023-10-10", "close": 44.1, "volume": 563616.0}, {"date": "2023-10-11", "close": 42.41, "volume": 1038821.0}, {"date": "2023-10-12", "close": 41.88, "volume": 768259.0}, {"date": "2023-10-13", "close": 42.48, "volume": 582729.0}, {"date": "2023-10-16", "close": 42.93, "volume": 656514.0}, {"date": "2023-10-17", "close": 44.06, "volume": 937137.0}, {"date": "2023-10-18", "close": 43.77, "volume": 775321.0}, {"date": "2023-10-19", "close": 39.78, "volume": 2288326.0}, {"date": "2023-10-20", "close": 38.48, "volume": 1198267.0}, {"date": "2023-10-23", "close": 38.07, "volume": 1504365.0}, {"date": "2023-10-24", "close": 37.77, "volume": 934659.0}, {"date": "2023-10-25", "close": 36.94, "volume": 574218.0}, {"date": "2023-10-26", "close": 36.8, "volume": 639068.0}, {"date": "2023-10-27", "close": 36.05, "volume": 771256.0}, {"date": "2023-10-30", "close": 37.01, "volume": 987753.0}, {"date": "2023-10-31", "close": 37.05, "volume": 557251.0}, {"date": "2023-11-01", "close": 36.72, "volume": 523524.0}, {"date": "2023-11-02", "close": 37.9, "volume": 476365.0}, {"date": "2023-11-03", "close": 38.24, "volume": 674257.0}, {"date": "2023-11-06", "close": 37.89, "volume": 538894.0}, {"date": "2023-11-07", "close": 37.7, "volume": 555667.0}, {"date": "2023-11-08", "close": 37.42, "volume": 361631.0}, {"date": "2023-11-09", "close": 37.14, "volume": 362335.0}, {"date": "2023-11-10", "close": 35.81, "volume": 1598426.0}, {"date": "2023-11-13", "close": 35.51, "volume": 790920.0}, {"date": "2023-11-14", "close": 37.14, "volume": 738766.0}, {"date": "2023-11-15", "close": 37.46, "volume": 831468.0}, {"date": "2023-11-16", "close": 37.52, "volume": 808113.0}, {"date": "2023-11-17", "close": 37.27, "volume": 585845.0}, {"date": "2023-11-20", "close": 36.93, "volume": 552864.0}, {"date": "2023-11-21", "close": 36.49, "volume": 604340.0}, {"date": "2023-11-22", "close": 37.32, "volume": 705695.0}, {"date": "2023-11-24", "close": 37.48, "volume": 233588.0}, {"date": "2023-11-27", "close": 37.43, "volume": 729440.0}, {"date": "2023-11-28", "close": 37.94, "volume": 1043075.0}, {"date": "2023-11-29", "close": 38.02, "volume": 837802.0}, {"date": "2023-11-30", "close": 38.1, "volume": 944995.0}, {"date": "2023-12-01", "close": 39.21, "volume": 632841.0}, {"date": "2023-12-04", "close": 39.71, "volume": 506918.0}, {"date": "2023-12-05", "close": 39.99, "volume": 971968.0}, {"date": "2023-12-06", "close": 39.94, "volume": 749963.0}, {"date": "2023-12-07", "close": 39.76, "volume": 928012.0}, {"date": "2023-12-08", "close": 40.58, "volume": 736851.0}, {"date": "2023-12-11", "close": 39.84, "volume": 647723.0}, {"date": "2023-12-12", "close": 39.55, "volume": 680548.0}, {"date": "2023-12-13", "close": 40.25, "volume": 1047552.0}, {"date": "2023-12-14", "close": 40.68, "volume": 657891.0}, {"date": "2023-12-15", "close": 40.01, "volume": 1918750.0}, {"date": "2023-12-18", "close": 39.86, "volume": 606140.0}, {"date": "2023-12-19", "close": 40.2, "volume": 539269.0}, {"date": "2023-12-20", "close": 39.52, "volume": 676628.0}, {"date": "2023-12-21", "close": 40.52, "volume": 511226.0}, {"date": "2023-12-22", "close": 40.66, "volume": 529387.0}, {"date": "2023-12-26", "close": 41.22, "volume": 416916.0}, {"date": "2023-12-27", "close": 40.88, "volume": 457419.0}, {"date": "2023-12-28", "close": 41.26, "volume": 493187.0}, {"date": "2023-12-29", "close": 41.16, "volume": 465560.0}, {"date": "2024-01-02", "close": 40.58, "volume": 557687.0}, {"date": "2024-01-03", "close": 39.26, "volume": 592816.0}, {"date": "2024-01-04", "close": 39.71, "volume": 750645.0}, {"date": "2024-01-05", "close": 38.55, "volume": 630181.0}, {"date": "2024-01-08", "close": 39.26, "volume": 599756.0}, {"date": "2024-01-09", "close": 38.92, "volume": 532020.0}, {"date": "2024-01-10", "close": 39.12, "volume": 486454.0}, {"date": "2024-01-11", "close": 38.66, "volume": 403514.0}, {"date": "2024-01-12", "close": 38.34, "volume": 490811.0}, {"date": "2024-01-16", "close": 37.85, "volume": 689303.0}, {"date": "2024-01-17", "close": 37.2, "volume": 705368.0}, {"date": "2024-01-18", "close": 38.1, "volume": 876420.0}, {"date": "2024-01-19", "close": 37.26, "volume": 696630.0}, {"date": "2024-01-22", "close": 37.66, "volume": 840322.0}, {"date": "2024-01-23", "close": 37.54, "volume": 696069.0}, {"date": "2024-01-24", "close": 36.42, "volume": 617574.0}, {"date": "2024-01-25", "close": 36.25, "volume": 661072.0}, {"date": "2024-01-26", "close": 36.52, "volume": 625692.0}, {"date": "2024-01-29", "close": 36.85, "volume": 903873.0}, {"date": "2024-01-30", "close": 36.49, "volume": 741725.0}, {"date": "2024-01-31", "close": 36.26, "volume": 935809.0}, {"date": "2024-02-01", "close": 35.99, "volume": 656177.0}, {"date": "2024-02-02", "close": 35.3, "volume": 906424.0}, {"date": "2024-02-05", "close": 33.91, "volume": 1029596.0}, {"date": "2024-02-06", "close": 34.37, "volume": 1252498.0}, {"date": "2024-02-07", "close": 33.65, "volume": 931441.0}, {"date": "2024-02-08", "close": 34.43, "volume": 881454.0}, {"date": "2024-02-09", "close": 34.83, "volume": 990112.0}, {"date": "2024-02-12", "close": 35.43, "volume": 1521875.0}, {"date": "2024-02-13", "close": 34.06, "volume": 861461.0}, {"date": "2024-02-14", "close": 35.04, "volume": 1118958.0}, {"date": "2024-02-15", "close": 30.47, "volume": 3536138.0}, {"date": "2024-02-16", "close": 30.14, "volume": 2381997.0}, {"date": "2024-02-20", "close": 29.21, "volume": 1747652.0}, {"date": "2024-02-21", "close": 29.5, "volume": 1072000.0}, {"date": "2024-02-22", "close": 29.1, "volume": 1295932.0}, {"date": "2024-02-23", "close": 28.32, "volume": 1319821.0}, {"date": "2024-02-26", "close": 28.41, "volume": 1237617.0}, {"date": "2024-02-27", "close": 29.29, "volume": 1018300.0}, {"date": "2024-02-28", "close": 28.81, "volume": 737834.0}, {"date": "2024-02-29", "close": 28.95, "volume": 1339622.0}, {"date": "2024-03-01", "close": 29.71, "volume": 1000780.0}, {"date": "2024-03-04", "close": 29.31, "volume": 1014601.0}, {"date": "2024-03-05", "close": 28.79, "volume": 1184177.0}, {"date": "2024-03-06", "close": 28.4, "volume": 2411913.0}, {"date": "2024-03-07", "close": 28.42, "volume": 1531008.0}, {"date": "2024-03-08", "close": 28.49, "volume": 1281098.0}, {"date": "2024-03-11", "close": 28.9, "volume": 1192196.0}, {"date": "2024-03-12", "close": 28.46, "volume": 1073979.0}, {"date": "2024-03-13", "close": 28.8, "volume": 1269285.0}, {"date": "2024-03-14", "close": 27.32, "volume": 976575.0}, {"date": "2024-03-15", "close": 27.0, "volume": 2836760.0}, {"date": "2024-03-18", "close": 26.47, "volume": 1229004.0}, {"date": "2024-03-19", "close": 26.16, "volume": 1608369.0}, {"date": "2024-03-20", "close": 26.37, "volume": 894579.0}, {"date": "2024-03-21", "close": 26.02, "volume": 982600.0}, {"date": "2024-03-22", "close": 25.77, "volume": 960948.0}, {"date": "2024-03-25", "close": 25.63, "volume": 1649459.0}, {"date": "2024-03-26", "close": 25.59, "volume": 1077008.0}, {"date": "2024-03-27", "close": 26.3, "volume": 1162927.0}, {"date": "2024-03-28", "close": 26.16, "volume": 734631.0}, {"date": "2024-04-01", "close": 25.99, "volume": 1260625.0}, {"date": "2024-04-02", "close": 25.23, "volume": 1203454.0}, {"date": "2024-04-03", "close": 25.65, "volume": 1961165.0}, {"date": "2024-04-04", "close": 25.21, "volume": 1380858.0}, {"date": "2024-04-05", "close": 25.2, "volume": 928672.0}, {"date": "2024-04-08", "close": 25.42, "volume": 897646.0}, {"date": "2024-04-09", "close": 25.88, "volume": 924479.0}, {"date": "2024-04-10", "close": 25.37, "volume": 899750.0}, {"date": "2024-04-11", "close": 25.7, "volume": 676888.0}, {"date": "2024-04-12", "close": 24.67, "volume": 989824.0}, {"date": "2024-04-15", "close": 24.65, "volume": 1185692.0}, {"date": "2024-04-16", "close": 24.78, "volume": 1069536.0}, {"date": "2024-04-17", "close": 24.71, "volume": 1440123.0}, {"date": "2024-04-18", "close": 26.06, "volume": 2129928.0}, {"date": "2024-04-19", "close": 27.4, "volume": 1571632.0}, {"date": "2024-04-22", "close": 28.11, "volume": 1832744.0}, {"date": "2024-04-23", "close": 28.74, "volume": 1631063.0}, {"date": "2024-04-24", "close": 29.28, "volume": 1997446.0}, {"date": "2024-04-25", "close": 29.69, "volume": 1741120.0}, {"date": "2024-04-26", "close": 31.37, "volume": 2367458.0}, {"date": "2024-04-29", "close": 31.8, "volume": 2120415.0}, {"date": "2024-04-30", "close": 30.79, "volume": 1812463.0}, {"date": "2024-05-01", "close": 31.32, "volume": 918639.0}, {"date": "2024-05-02", "close": 30.98, "volume": 693275.0}, {"date": "2024-05-03", "close": 30.32, "volume": 765521.0}, {"date": "2024-05-06", "close": 30.47, "volume": 727795.0}, {"date": "2024-05-07", "close": 30.34, "volume": 934857.0}, {"date": "2024-05-08", "close": 30.0, "volume": 736081.0}, {"date": "2024-05-09", "close": 30.06, "volume": 730659.0}, {"date": "2024-05-10", "close": 29.78, "volume": 691827.0}, {"date": "2024-05-13", "close": 30.29, "volume": 796303.0}, {"date": "2024-05-14", "close": 30.28, "volume": 581462.0}, {"date": "2024-05-15", "close": 30.44, "volume": 634829.0}, {"date": "2024-05-16", "close": 30.44, "volume": 457665.0}, {"date": "2024-05-17", "close": 31.48, "volume": 627537.0}, {"date": "2024-05-20", "close": 31.44, "volume": 561784.0}, {"date": "2024-05-21", "close": 31.16, "volume": 549425.0}, {"date": "2024-05-22", "close": 30.58, "volume": 682806.0}, {"date": "2024-05-23", "close": 29.32, "volume": 551309.0}, {"date": "2024-05-24", "close": 29.98, "volume": 617484.0}, {"date": "2024-05-28", "close": 29.58, "volume": 865613.0}, {"date": "2024-05-29", "close": 30.12, "volume": 978593.0}, {"date": "2024-05-30", "close": 29.92, "volume": 757752.0}, {"date": "2024-05-31", "close": 30.11, "volume": 1413409.0}, {"date": "2024-06-03", "close": 28.63, "volume": 1399883.0}, {"date": "2024-06-04", "close": 29.73, "volume": 1284453.0}, {"date": "2024-06-05", "close": 29.31, "volume": 681705.0}, {"date": "2024-06-06", "close": 28.58, "volume": 790105.0}, {"date": "2024-06-07", "close": 27.99, "volume": 1141038.0}, {"date": "2024-06-10", "close": 27.89, "volume": 719277.0}, {"date": "2024-06-11", "close": 28.16, "volume": 1015459.0}, {"date": "2024-06-12", "close": 27.52, "volume": 735888.0}, {"date": "2024-06-13", "close": 27.1, "volume": 1057186.0}, {"date": "2024-06-14", "close": 26.45, "volume": 817378.0}, {"date": "2024-06-17", "close": 26.26, "volume": 976550.0}, {"date": "2024-06-18", "close": 25.62, "volume": 923843.0}, {"date": "2024-06-20", "close": 25.12, "volume": 1172752.0}, {"date": "2024-06-21", "close": 25.07, "volume": 2620186.0}, {"date": "2024-06-24", "close": 25.08, "volume": 974670.0}, {"date": "2024-06-25", "close": 25.29, "volume": 905034.0}, {"date": "2024-06-26", "close": 26.5, "volume": 1384781.0}, {"date": "2024-06-27", "close": 26.8, "volume": 1059191.0}, {"date": "2024-06-28", "close": 26.62, "volume": 3567041.0}, {"date": "2024-07-01", "close": 26.56, "volume": 1112643.0}, {"date": "2024-07-02", "close": 26.66, "volume": 553361.0}, {"date": "2024-07-03", "close": 26.82, "volume": 325937.0}, {"date": "2024-07-05", "close": 26.56, "volume": 491638.0}, {"date": "2024-07-08", "close": 26.62, "volume": 637810.0}, {"date": "2024-07-09", "close": 25.69, "volume": 806492.0}, {"date": "2024-07-10", "close": 25.5, "volume": 742055.0}, {"date": "2024-07-11", "close": 25.44, "volume": 856471.0}, {"date": "2024-07-12", "close": 25.93, "volume": 1070938.0}, {"date": "2024-07-15", "close": 25.79, "volume": 756839.0}, {"date": "2024-07-16", "close": 26.39, "volume": 786924.0}, {"date": "2024-07-17", "close": 26.84, "volume": 1222827.0}, {"date": "2024-07-18", "close": 26.27, "volume": 769318.0}, {"date": "2024-07-19", "close": 25.81, "volume": 556321.0}, {"date": "2024-07-22", "close": 25.92, "volume": 1229329.0}, {"date": "2024-07-23", "close": 27.8, "volume": 1929524.0}, {"date": "2024-07-24", "close": 26.46, "volume": 1573071.0}, {"date": "2024-07-25", "close": 27.8, "volume": 2471443.0}, {"date": "2024-07-26", "close": 29.07, "volume": 1222322.0}, {"date": "2024-07-29", "close": 28.76, "volume": 1058290.0}, {"date": "2024-07-30", "close": 28.54, "volume": 680884.0}, {"date": "2024-07-31", "close": 28.7, "volume": 937110.0}, {"date": "2024-08-01", "close": 28.81, "volume": 883966.0}, {"date": "2024-08-02", "close": 28.23, "volume": 1222729.0}, {"date": "2024-08-05", "close": 27.09, "volume": 729782.0}, {"date": "2024-08-06", "close": 26.9, "volume": 693717.0}, {"date": "2024-08-07", "close": 26.84, "volume": 665076.0}, {"date": "2024-08-08", "close": 27.37, "volume": 563904.0}, {"date": "2024-08-09", "close": 26.66, "volume": 643232.0}, {"date": "2024-08-12", "close": 26.92, "volume": 705695.0}, {"date": "2024-08-13", "close": 26.85, "volume": 719455.0}, {"date": "2024-08-14", "close": 26.57, "volume": 1789452.0}, {"date": "2024-08-15", "close": 27.66, "volume": 1009852.0}, {"date": "2024-08-16", "close": 27.06, "volume": 628233.0}, {"date": "2024-08-19", "close": 27.56, "volume": 665290.0}, {"date": "2024-08-20", "close": 26.99, "volume": 556040.0}, {"date": "2024-08-21", "close": 26.75, "volume": 828353.0}, {"date": "2024-08-22", "close": 26.44, "volume": 944285.0}, {"date": "2024-08-23", "close": 26.53, "volume": 677885.0}, {"date": "2024-08-26", "close": 26.11, "volume": 523299.0}, {"date": "2024-08-27", "close": 26.1, "volume": 646713.0}, {"date": "2024-08-28", "close": 25.17, "volume": 1412976.0}, {"date": "2024-08-29", "close": 25.9, "volume": 907160.0}, {"date": "2024-08-30", "close": 25.8, "volume": 1296419.0}, {"date": "2024-09-03", "close": 27.24, "volume": 1237350.0}, {"date": "2024-09-04", "close": 27.01, "volume": 953862.0}, {"date": "2024-09-05", "close": 27.78, "volume": 775629.0}, {"date": "2024-09-06", "close": 27.38, "volume": 1191724.0}, {"date": "2024-09-09", "close": 26.32, "volume": 1173225.0}, {"date": "2024-09-10", "close": 26.56, "volume": 921214.0}, {"date": "2024-09-11", "close": 27.1, "volume": 1267227.0}, {"date": "2024-09-12", "close": 26.24, "volume": 1088181.0}, {"date": "2024-09-13", "close": 26.97, "volume": 883650.0}, {"date": "2024-09-16", "close": 27.95, "volume": 975279.0}, {"date": "2024-09-17", "close": 28.34, "volume": 858050.0}, {"date": "2024-09-18", "close": 27.43, "volume": 823149.0}, {"date": "2024-09-19", "close": 27.88, "volume": 1680738.0}, {"date": "2024-09-20", "close": 29.22, "volume": 3907107.0}, {"date": "2024-09-23", "close": 29.49, "volume": 1121774.0}, {"date": "2024-09-24", "close": 29.53, "volume": 1124936.0}, {"date": "2024-09-25", "close": 29.49, "volume": 931410.0}, {"date": "2024-09-26", "close": 30.04, "volume": 816236.0}, {"date": "2024-09-27", "close": 31.03, "volume": 798250.0}, {"date": "2024-09-30", "close": 30.45, "volume": 684995.0}, {"date": "2024-10-01", "close": 31.02, "volume": 729398.0}, {"date": "2024-10-02", "close": 31.31, "volume": 874350.0}, {"date": "2024-10-03", "close": 31.61, "volume": 1476724.0}, {"date": "2024-10-04", "close": 29.95, "volume": 1370374.0}, {"date": "2024-10-07", "close": 29.51, "volume": 1201397.0}, {"date": "2024-10-08", "close": 29.52, "volume": 945058.0}, {"date": "2024-10-09", "close": 29.74, "volume": 647797.0}, {"date": "2024-10-10", "close": 29.47, "volume": 618159.0}, {"date": "2024-10-11", "close": 29.55, "volume": 770085.0}, {"date": "2024-10-14", "close": 30.03, "volume": 967883.0}, {"date": "2024-10-15", "close": 30.07, "volume": 871013.0}, {"date": "2024-10-16", "close": 30.2, "volume": 2139027.0}, {"date": "2024-10-17", "close": 33.57, "volume": 3512207.0}, {"date": "2024-10-18", "close": 31.6, "volume": 2030561.0}, {"date": "2024-10-21", "close": 29.73, "volume": 1640725.0}, {"date": "2024-10-22", "close": 28.89, "volume": 1543205.0}, {"date": "2024-10-23", "close": 29.78, "volume": 1318110.0}, {"date": "2024-10-24", "close": 28.94, "volume": 989279.0}, {"date": "2024-10-25", "close": 29.03, "volume": 1535982.0}, {"date": "2024-10-28", "close": 29.75, "volume": 1183161.0}, {"date": "2024-10-29", "close": 29.635, "volume": 842940.0}, {"date": "2024-10-30", "close": 29.5, "volume": 858591.0}, {"date": "2024-10-31", "close": 29.33, "volume": 1018294.0}, {"date": "2024-11-01", "close": 29.31, "volume": 757500.0}, {"date": "2024-11-04", "close": 29.57, "volume": 677981.0}, {"date": "2024-11-05", "close": 29.68, "volume": 624719.0}, {"date": "2024-11-06", "close": 30.3, "volume": 1054130.0}, {"date": "2024-11-07", "close": 29.22, "volume": 934815.0}, {"date": "2024-11-08", "close": 29.53, "volume": 740058.0}, {"date": "2024-11-11", "close": 30.37, "volume": 719264.0}, {"date": "2024-11-12", "close": 29.78, "volume": 1175090.0}, {"date": "2024-11-13", "close": 28.86, "volume": 1100552.0}, {"date": "2024-11-14", "close": 29.65, "volume": 2024390.0}, {"date": "2024-11-15", "close": 28.31, "volume": 1018582.0}, {"date": "2024-11-18", "close": 28.59, "volume": 1269684.0}, {"date": "2024-11-19", "close": 27.32, "volume": 960063.0}, {"date": "2024-11-20", "close": 27.91, "volume": 1106067.0}, {"date": "2024-11-21", "close": 28.47, "volume": 813881.0}, {"date": "2024-11-22", "close": 29.4, "volume": 874093.0}, {"date": "2024-11-25", "close": 29.99, "volume": 2014059.0}, {"date": "2024-11-26", "close": 29.11, "volume": 1109899.0}, {"date": "2024-11-27", "close": 29.6, "volume": 753801.0}, {"date": "2024-11-29", "close": 29.72, "volume": 828059.0}, {"date": "2024-12-02", "close": 30.53, "volume": 1390747.0}, {"date": "2024-12-03", "close": 29.92, "volume": 871248.0}, {"date": "2024-12-04", "close": 30.64, "volume": 629042.0}, {"date": "2024-12-05", "close": 30.21, "volume": 628983.0}, {"date": "2024-12-06", "close": 31.0, "volume": 1048687.0}, {"date": "2024-12-09", "close": 31.55, "volume": 956351.0}, {"date": "2024-12-10", "close": 30.84, "volume": 893926.0}, {"date": "2024-12-11", "close": 30.29, "volume": 1476393.0}, {"date": "2024-12-12", "close": 30.43, "volume": 507568.0}, {"date": "2024-12-13", "close": 30.21, "volume": 883622.0}, {"date": "2024-12-16", "close": 30.2, "volume": 727977.0}, {"date": "2024-12-17", "close": 29.37, "volume": 855902.0}, {"date": "2024-12-18", "close": 29.23, "volume": 964765.0}, {"date": "2024-12-19", "close": 29.5, "volume": 1007818.0}, {"date": "2024-12-20", "close": 29.21, "volume": 2788942.0}, {"date": "2024-12-23", "close": 29.22, "volume": 807287.0}, {"date": "2024-12-24", "close": 28.78, "volume": 290234.0}, {"date": "2024-12-26", "close": 28.88, "volume": 618345.0}, {"date": "2024-12-27", "close": 29.06, "volume": 702513.0}, {"date": "2024-12-30", "close": 28.97, "volume": 658548.0}, {"date": "2024-12-31", "close": 29.02, "volume": 750646.0}, {"date": "2025-01-02", "close": 29.57, "volume": 666927.0}, {"date": "2025-01-03", "close": 30.09, "volume": 570932.0}, {"date": "2025-01-06", "close": 30.15, "volume": 678693.0}, {"date": "2025-01-07", "close": 29.76, "volume": 726515.0}, {"date": "2025-01-08", "close": 29.05, "volume": 542759.0}, {"date": "2025-01-10", "close": 28.31, "volume": 610500.0}, {"date": "2025-01-13", "close": 27.52, "volume": 1072236.0}, {"date": "2025-01-14", "close": 27.2, "volume": 739409.0}, {"date": "2025-01-15", "close": 27.52, "volume": 709156.0}, {"date": "2025-01-16", "close": 27.55, "volume": 766771.0}, {"date": "2025-01-17", "close": 28.16, "volume": 1060738.0}, {"date": "2025-01-21", "close": 29.33, "volume": 796237.0}, {"date": "2025-01-22", "close": 29.13, "volume": 1548262.0}, {"date": "2025-01-23", "close": 29.41, "volume": 919155.0}, {"date": "2025-01-24", "close": 31.02, "volume": 1335525.0}, {"date": "2025-01-27", "close": 29.82, "volume": 1186558.0}, {"date": "2025-01-28", "close": 30.1, "volume": 774000.0}, {"date": "2025-01-29", "close": 28.34, "volume": 955518.0}, {"date": "2025-01-30", "close": 28.42, "volume": 751865.0}, {"date": "2025-01-31", "close": 28.75, "volume": 1102989.0}, {"date": "2025-02-03", "close": 28.38, "volume": 1346721.0}, {"date": "2025-02-04", "close": 28.55, "volume": 1557468.0}, {"date": "2025-02-05", "close": 29.06, "volume": 1394295.0}, {"date": "2025-02-06", "close": 28.57, "volume": 1012145.0}, {"date": "2025-02-07", "close": 28.42, "volume": 903035.0}, {"date": "2025-02-10", "close": 27.97, "volume": 1006913.0}, {"date": "2025-02-11", "close": 27.81, "volume": 1380280.0}, {"date": "2025-02-12", "close": 27.72, "volume": 1353045.0}, {"date": "2025-02-13", "close": 31.99, "volume": 4361190.0}, {"date": "2025-02-14", "close": 31.63, "volume": 1924146.0}, {"date": "2025-02-18", "close": 32.46, "volume": 2155276.0}, {"date": "2025-02-19", "close": 32.66, "volume": 1411861.0}, {"date": "2025-02-20", "close": 32.12, "volume": 1356132.0}, {"date": "2025-02-21", "close": 31.08, "volume": 1362817.0}, {"date": "2025-02-24", "close": 31.43, "volume": 1136090.0}, {"date": "2025-02-25", "close": 31.4, "volume": 1208527.0}, {"date": "2025-02-26", "close": 31.93, "volume": 1465703.0}, {"date": "2025-02-27", "close": 32.13, "volume": 1188354.0}, {"date": "2025-02-28", "close": 31.56, "volume": 1453486.0}, {"date": "2025-03-03", "close": 30.94, "volume": 1093263.0}, {"date": "2025-03-04", "close": 30.04, "volume": 1301933.0}, {"date": "2025-03-05", "close": 30.59, "volume": 949821.0}, {"date": "2025-03-06", "close": 30.3, "volume": 1186243.0}, {"date": "2025-03-07", "close": 30.65, "volume": 1404388.0}, {"date": "2025-03-10", "close": 29.75, "volume": 1947076.0}, {"date": "2025-03-11", "close": 29.33, "volume": 1780096.0}, {"date": "2025-03-12", "close": 27.35, "volume": 1561862.0}, {"date": "2025-03-13", "close": 26.87, "volume": 1441725.0}, {"date": "2025-03-14", "close": 27.59, "volume": 1277476.0}, {"date": "2025-03-17", "close": 27.65, "volume": 1110540.0}, {"date": "2025-03-18", "close": 27.36, "volume": 1119569.0}, {"date": "2025-03-19", "close": 27.6, "volume": 1246997.0}, {"date": "2025-03-20", "close": 27.55, "volume": 1180490.0}, {"date": "2025-03-21", "close": 27.65, "volume": 2726338.0}, {"date": "2025-03-24", "close": 28.19, "volume": 1148493.0}, {"date": "2025-03-25", "close": 29.0, "volume": 1613358.0}, {"date": "2025-03-26", "close": 29.54, "volume": 1057074.0}, {"date": "2025-03-27", "close": 29.48, "volume": 1782215.0}, {"date": "2025-03-28", "close": 27.54, "volume": 1246914.0}, {"date": "2025-03-31", "close": 27.32, "volume": 1374454.0}, {"date": "2025-04-01", "close": 27.32, "volume": 1386599.0}, {"date": "2025-04-02", "close": 27.03, "volume": 1132159.0}, {"date": "2025-04-03", "close": 25.58, "volume": 1075850.0}, {"date": "2025-04-04", "close": 24.59, "volume": 1550336.0}, {"date": "2025-04-07", "close": 23.28, "volume": 1884421.0}, {"date": "2025-04-08", "close": 22.65, "volume": 1263236.0}, {"date": "2025-04-09", "close": 24.65, "volume": 1622047.0}, {"date": "2025-04-10", "close": 24.15, "volume": 1256782.0}, {"date": "2025-04-11", "close": 24.27, "volume": 851981.0}, {"date": "2025-04-14", "close": 24.32, "volume": 931197.0}, {"date": "2025-04-15", "close": 24.2, "volume": 818422.0}, {"date": "2025-04-16", "close": 23.83, "volume": 731513.0}, {"date": "2025-04-17", "close": 23.77, "volume": 738765.0}, {"date": "2025-04-21", "close": 23.2, "volume": 2063422.0}, {"date": "2025-04-22", "close": 21.61, "volume": 6427154.0}, {"date": "2025-04-23", "close": 21.57, "volume": 2360744.0}, {"date": "2025-04-24", "close": 23.04, "volume": 2161550.0}, {"date": "2025-04-25", "close": 23.16, "volume": 1433294.0}, {"date": "2025-04-28", "close": 24.16, "volume": 1951289.0}, {"date": "2025-04-29", "close": 24.12, "volume": 1305508.0}, {"date": "2025-04-30", "close": 24.13, "volume": 1079481.0}, {"date": "2025-05-01", "close": 24.07, "volume": 1093742.0}, {"date": "2025-05-02", "close": 25.17, "volume": 1117123.0}, {"date": "2025-05-05", "close": 25.77, "volume": 1577211.0}, {"date": "2025-05-06", "close": 26.25, "volume": 1360091.0}, {"date": "2025-05-07", "close": 26.31, "volume": 1209208.0}, {"date": "2025-05-08", "close": 26.01, "volume": 1013813.0}, {"date": "2025-05-09", "close": 26.45, "volume": 796625.0}, {"date": "2025-05-12", "close": 26.98, "volume": 891176.0}, {"date": "2025-05-13", "close": 25.66, "volume": 1821853.0}, {"date": "2025-05-14", "close": 25.33, "volume": 1267876.0}, {"date": "2025-05-15", "close": 25.65, "volume": 1161251.0}, {"date": "2025-05-16", "close": 25.45, "volume": 875464.0}, {"date": "2025-05-19", "close": 25.23, "volume": 880690.0}, {"date": "2025-05-20", "close": 25.82, "volume": 921104.0}, {"date": "2025-05-21", "close": 25.31, "volume": 794850.0}, {"date": "2025-05-22", "close": 25.53, "volume": 917251.0}, {"date": "2025-05-23", "close": 25.22, "volume": 742730.0}, {"date": "2025-05-27", "close": 26.23, "volume": 1167284.0}, {"date": "2025-05-28", "close": 25.68, "volume": 847143.0}, {"date": "2025-05-29", "close": 25.57, "volume": 795100.0}, {"date": "2025-05-30", "close": 25.4, "volume": 1432443.0}, {"date": "2025-06-02", "close": 25.87, "volume": 1370220.0}, {"date": "2025-06-03", "close": 26.14, "volume": 921360.0}, {"date": "2025-06-04", "close": 26.34, "volume": 673244.0}, {"date": "2025-06-05", "close": 26.51, "volume": 890663.0}, {"date": "2025-06-06", "close": 27.76, "volume": 1829353.0}, {"date": "2025-06-09", "close": 28.56, "volume": 1909472.0}, {"date": "2025-06-10", "close": 28.94, "volume": 912740.0}, {"date": "2025-06-11", "close": 28.77, "volume": 808390.0}, {"date": "2025-06-12", "close": 29.23, "volume": 766489.0}, {"date": "2025-06-13", "close": 28.64, "volume": 854090.0}, {"date": "2025-06-16", "close": 29.36, "volume": 954600.0}, {"date": "2025-06-17", "close": 28.595, "volume": 987535.0}, {"date": "2025-06-18", "close": 28.74, "volume": 867466.0}, {"date": "2025-06-20", "close": 28.43, "volume": 2230346.0}, {"date": "2025-06-23", "close": 29.2, "volume": 953231.0}, {"date": "2025-06-24", "close": 28.93, "volume": 1265280.0}, {"date": "2025-06-25", "close": 28.81, "volume": 931304.0}, {"date": "2025-06-26", "close": 29.51, "volume": 1485131.0}, {"date": "2025-06-27", "close": 30.04, "volume": 2400921.0}, {"date": "2025-06-30", "close": 30.17, "volume": 1542089.0}, {"date": "2025-07-01", "close": 30.59, "volume": 1415056.0}, {"date": "2025-07-02", "close": 31.52, "volume": 1104084.0}, {"date": "2025-07-03", "close": 31.8, "volume": 870458.0}, {"date": "2025-07-07", "close": 32.02, "volume": 1265417.0}, {"date": "2025-07-08", "close": 31.87, "volume": 1010010.0}, {"date": "2025-07-09", "close": 31.34, "volume": 893331.0}, {"date": "2025-07-10", "close": 32.06, "volume": 1384193.0}, {"date": "2025-07-11", "close": 31.45, "volume": 1113822.0}, {"date": "2025-07-14", "close": 31.71, "volume": 1258404.0}, {"date": "2025-07-15", "close": 31.44, "volume": 1111657.0}, {"date": "2025-07-16", "close": 31.19, "volume": 1769401.0}, {"date": "2025-07-17", "close": 32.11, "volume": 1883814.0}, {"date": "2025-07-18", "close": 32.08, "volume": 1403220.0}, {"date": "2025-07-21", "close": 32.07, "volume": 1825293.0}, {"date": "2025-07-22", "close": 31.88, "volume": 1337172.0}, {"date": "2025-07-23", "close": 32.43, "volume": 1688983.0}, {"date": "2025-07-24", "close": 25.265, "volume": 10298990.0}, {"date": "2025-07-25", "close": 25.695, "volume": 4026471.0}, {"date": "2025-07-28", "close": 25.54, "volume": 2436712.0}, {"date": "2025-07-29", "close": 24.61, "volume": 1970743.0}, {"date": "2025-07-30", "close": 24.91, "volume": 1489116.0}, {"date": "2025-07-31", "close": 24.46, "volume": 1512539.0}, {"date": "2025-08-01", "close": 24.18, "volume": 1576702.0}, {"date": "2025-08-04", "close": 24.66, "volume": 2426328.0}, {"date": "2025-08-05", "close": 24.89, "volume": 1518159.0}, {"date": "2025-08-06", "close": 24.09, "volume": 1340021.0}, {"date": "2025-08-07", "close": 23.74, "volume": 1632440.0}, {"date": "2025-08-08", "close": 23.81, "volume": 1055138.0}, {"date": "2025-08-11", "close": 23.76, "volume": 1096047.0}, {"date": "2025-08-12", "close": 24.89, "volume": 2132034.0}, {"date": "2025-08-13", "close": 24.98, "volume": 1519289.0}, {"date": "2025-08-14", "close": 24.95, "volume": 1327602.0}, {"date": "2025-08-15", "close": 25.01, "volume": 1529250.0}, {"date": "2025-08-18", "close": 24.65, "volume": 1391696.0}, {"date": "2025-08-19", "close": 23.9, "volume": 1366288.0}, {"date": "2025-08-20", "close": 24.13, "volume": 1504068.0}, {"date": "2025-08-21", "close": 24.14, "volume": 886744.0}, {"date": "2025-08-22", "close": 24.98, "volume": 1683292.0}, {"date": "2025-08-25", "close": 24.83, "volume": 1286800.0}, {"date": "2025-08-26", "close": 24.69, "volume": 1567648.0}, {"date": "2025-08-27", "close": 25.02, "volume": 1660144.0}, {"date": "2025-08-28", "close": 24.61, "volume": 1472576.0}, {"date": "2025-08-29", "close": 24.89, "volume": 2075075.0}, {"date": "2025-09-02", "close": 24.78, "volume": 1383012.0}, {"date": "2025-09-03", "close": 24.67, "volume": 1515909.0}, {"date": "2025-09-04", "close": 24.62, "volume": 1585498.0}, {"date": "2025-09-05", "close": 25.12, "volume": 1799820.0}, {"date": "2025-09-08", "close": 21.39, "volume": 7520321.0}, {"date": "2025-09-09", "close": 19.19, "volume": 9608830.0}, {"date": "2025-09-10", "close": 17.96, "volume": 9745237.0}, {"date": "2025-09-11", "close": 18.39, "volume": 6825867.0}, {"date": "2025-09-12", "close": 17.79, "volume": 4414779.0}, {"date": "2025-09-15", "close": 18.18, "volume": 3701438.0}, {"date": "2025-09-16", "close": 18.16, "volume": 2779760.0}, {"date": "2025-09-17", "close": 18.39, "volume": 2524829.0}, {"date": "2025-09-18", "close": 18.75, "volume": 2828272.0}, {"date": "2025-09-19", "close": 18.08, "volume": 7035954.0}, {"date": "2025-09-22", "close": 18.13, "volume": 2774933.0}, {"date": "2025-09-23", "close": 17.73, "volume": 2910582.0}, {"date": "2025-09-24", "close": 17.42, "volume": 2693870.0}, {"date": "2025-09-25", "close": 17.43, "volume": 2471421.0}, {"date": "2025-09-26", "close": 17.65, "volume": 3303278.0}, {"date": "2025-09-29", "close": 17.28, "volume": 2331598.0}, {"date": "2025-09-30", "close": 17.46, "volume": 2293917.0}, {"date": "2025-10-01", "close": 17.64, "volume": 2954931.0}, {"date": "2025-10-02", "close": 18.64, "volume": 2715864.0}, {"date": "2025-10-03", "close": 18.76, "volume": 1642643.0}, {"date": "2025-10-06", "close": 20.02, "volume": 3111754.0}, {"date": "2025-10-07", "close": 19.42, "volume": 2730482.0}, {"date": "2025-10-08", "close": 19.75, "volume": 1830926.0}, {"date": "2025-10-09", "close": 19.72, "volume": 1953896.0}, {"date": "2025-10-10", "close": 18.38, "volume": 3705692.0}, {"date": "2025-10-13", "close": 18.8, "volume": 2533401.0}, {"date": "2025-10-14", "close": 19.03, "volume": 2046830.0}, {"date": "2025-10-15", "close": 19.23, "volume": 1504539.0}, {"date": "2025-10-16", "close": 18.72, "volume": 1622566.0}, {"date": "2025-10-17", "close": 18.58, "volume": 1796994.0}, {"date": "2025-10-20", "close": 18.67, "volume": 1609295.0}, {"date": "2025-10-21", "close": 18.98, "volume": 3734194.0}, {"date": "2025-10-22", "close": 19.66, "volume": 6517898.0}, {"date": "2025-10-23", "close": 18.19, "volume": 6859700.0}, {"date": "2025-10-24", "close": 18.14, "volume": 3082285.0}, {"date": "2025-10-27", "close": 17.95, "volume": 3447771.0}, {"date": "2025-10-28", "close": 17.32, "volume": 2336346.0}, {"date": "2025-10-29", "close": 16.93, "volume": 2616415.0}, {"date": "2025-10-30", "close": 17.64, "volume": 3928806.0}, {"date": "2025-10-31", "close": 19.15, "volume": 5298029.0}, {"date": "2025-11-03", "close": 18.3, "volume": 3448227.0}, {"date": "2025-11-04", "close": 17.82, "volume": 1965079.0}, {"date": "2025-11-05", "close": 17.97, "volume": 1468325.0}, {"date": "2025-11-06", "close": 16.9, "volume": 1824245.0}, {"date": "2025-11-07", "close": 16.78, "volume": 1697881.0}, {"date": "2025-11-10", "close": 16.49, "volume": 1785321.0}, {"date": "2025-11-11", "close": 16.74, "volume": 2717184.0}, {"date": "2025-11-12", "close": 16.85, "volume": 2865098.0}, {"date": "2025-11-13", "close": 16.69, "volume": 1983320.0}, {"date": "2025-11-14", "close": 16.54, "volume": 1854665.0}, {"date": "2025-11-17", "close": 16.27, "volume": 1304481.0}, {"date": "2025-11-18", "close": 16.15, "volume": 1378342.0}, {"date": "2025-11-19", "close": 16.2, "volume": 1690708.0}, {"date": "2025-11-20", "close": 15.84, "volume": 1491117.0}, {"date": "2025-11-21", "close": 16.05, "volume": 2084145.0}, {"date": "2025-11-24", "close": 16.32, "volume": 2035330.0}, {"date": "2025-11-25", "close": 16.45, "volume": 1178577.0}, {"date": "2025-11-26", "close": 16.44, "volume": 1042698.0}, {"date": "2025-11-28", "close": 16.4, "volume": 851802.0}, {"date": "2025-12-01", "close": 16.44, "volume": 1384440.0}, {"date": "2025-12-02", "close": 16.7, "volume": 2213843.0}, {"date": "2025-12-03", "close": 17.13, "volume": 1627252.0}, {"date": "2025-12-04", "close": 17.54, "volume": 2094878.0}, {"date": "2025-12-05", "close": 17.74, "volume": 3823813.0}, {"date": "2025-12-08", "close": 17.8, "volume": 2983062.0}, {"date": "2025-12-09", "close": 17.75, "volume": 1575431.0}, {"date": "2025-12-10", "close": 18.86, "volume": 4360116.0}, {"date": "2025-12-11", "close": 18.81, "volume": 2866523.0}, {"date": "2025-12-12", "close": 18.73, "volume": 2842019.0}, {"date": "2025-12-15", "close": 17.6, "volume": 1843134.0}, {"date": "2025-12-16", "close": 16.87, "volume": 2278232.0}, {"date": "2025-12-17", "close": 16.59, "volume": 1747216.0}, {"date": "2025-12-18", "close": 16.56, "volume": 1981877.0}, {"date": "2025-12-19", "close": 17.04, "volume": 18857810.0}, {"date": "2025-12-22", "close": 18.09, "volume": 2445710.0}, {"date": "2025-12-23", "close": 17.59, "volume": 1467081.0}, {"date": "2025-12-24", "close": 17.4, "volume": 803299.0}, {"date": "2025-12-26", "close": 17.21, "volume": 1000889.0}, {"date": "2025-12-29", "close": 17.15, "volume": 1638140.0}, {"date": "2025-12-30", "close": 17.51, "volume": 1535536.0}, {"date": "2025-12-31", "close": 17.38, "volume": 1380481.0}, {"date": "2026-01-02", "close": 17.76, "volume": 1383643.0}, {"date": "2026-01-05", "close": 18.1, "volume": 1533029.0}, {"date": "2026-01-06", "close": 18.48, "volume": 1697967.0}, {"date": "2026-01-07", "close": 18.0, "volume": 1608207.0}, {"date": "2026-01-08", "close": 18.55, "volume": 1794583.0}, {"date": "2026-01-09", "close": 19.34, "volume": 1770900.0}, {"date": "2026-01-12", "close": 19.56, "volume": 2308117.0}, {"date": "2026-01-13", "close": 19.58, "volume": 1864605.0}, {"date": "2026-01-14", "close": 19.69, "volume": 1554172.0}, {"date": "2026-01-15", "close": 19.27, "volume": 2492194.0}, {"date": "2026-01-16", "close": 19.04, "volume": 2090069.0}, {"date": "2026-01-20", "close": 19.1, "volume": 2910437.0}, {"date": "2026-01-21", "close": 19.62, "volume": 2148734.0}, {"date": "2026-01-22", "close": 21.79, "volume": 5383248.0}, {"date": "2026-01-23", "close": 21.77, "volume": 3229005.0}, {"date": "2026-01-26", "close": 20.74, "volume": 2504371.0}, {"date": "2026-01-27", "close": 21.2, "volume": 1998714.0}, {"date": "2026-01-28", "close": 21.19, "volume": 2388333.0}, {"date": "2026-01-29", "close": 20.9, "volume": 2313834.0}, {"date": "2026-01-30", "close": 19.92, "volume": 2132615.0}, {"date": "2026-02-02", "close": 19.77, "volume": 2591493.0}, {"date": "2026-02-03", "close": 19.62, "volume": 2240534.0}, {"date": "2026-02-04", "close": 19.51, "volume": 1946133.0}, {"date": "2026-02-05", "close": 19.13, "volume": 2077824.0}, {"date": "2026-02-06", "close": 20.0, "volume": 1606253.0}, {"date": "2026-02-09", "close": 20.66, "volume": 1492661.0}, {"date": "2026-02-10", "close": 20.31, "volume": 1810468.0}, {"date": "2026-02-11", "close": 18.46, "volume": 4288322.0}, {"date": "2026-02-12", "close": 22.39, "volume": 6373790.0}, {"date": "2026-02-13", "close": 23.17, "volume": 4757085.0}, {"date": "2026-02-17", "close": 23.53, "volume": 2183843.0}, {"date": "2026-02-18", "close": 23.07, "volume": 2185770.0}, {"date": "2026-02-19", "close": 23.08, "volume": 1424651.0}, {"date": "2026-02-20", "close": 22.92, "volume": 1546883.0}, {"date": "2026-02-23", "close": 23.18, "volume": 1505810.0}, {"date": "2026-02-24", "close": 23.91, "volume": 1675371.0}, {"date": "2026-02-25", "close": 23.64, "volume": 979532.0}, {"date": "2026-02-26", "close": 22.49, "volume": 1673290.0}, {"date": "2026-02-27", "close": 23.95, "volume": 2609177.0}, {"date": "2026-03-02", "close": 24.77, "volume": 2348120.0}, {"date": "2026-03-03", "close": 24.0, "volume": 3407645.0}, {"date": "2026-03-04", "close": 24.51, "volume": 1891823.0}, {"date": "2026-03-05", "close": 23.95, "volume": 1812283.0}, {"date": "2026-03-06", "close": 24.01, "volume": 1122618.0}, {"date": "2026-03-09", "close": 24.24, "volume": 1635638.0}, {"date": "2026-03-10", "close": 24.83, "volume": 1692897.0}, {"date": "2026-03-11", "close": 24.8, "volume": 1285067.0}, {"date": "2026-03-12", "close": 24.78, "volume": 2275410.0}, {"date": "2026-03-13", "close": 24.86, "volume": 1529149.0}, {"date": "2026-03-16", "close": 24.99, "volume": 1664310.0}, {"date": "2026-03-17", "close": 26.24, "volume": 2216047.0}, {"date": "2026-03-18", "close": 25.52, "volume": 2180092.0}, {"date": "2026-03-19", "close": 26.32, "volume": 1943831.0}, {"date": "2026-03-20", "close": 25.4, "volume": 4260039.0}, {"date": "2026-03-23", "close": 26.3, "volume": 1840934.0}, {"date": "2026-03-24", "close": 26.83, "volume": 1485226.0}, {"date": "2026-03-25", "close": 29.68, "volume": 3482229.0}, {"date": "2026-03-26", "close": 28.31, "volume": 2137431.0}, {"date": "2026-03-27", "close": 27.96, "volume": 1617588.0}, {"date": "2026-03-30", "close": 26.81, "volume": 1933041.0}, {"date": "2026-03-31", "close": 27.74, "volume": 1568113.0}, {"date": "2026-04-01", "close": 28.52, "volume": 2645669.0}, {"date": "2026-04-02", "close": 32.86, "volume": 3899731.0}, {"date": "2026-04-06", "close": 32.79, "volume": 2124703.0}, {"date": "2026-04-07", "close": 33.43, "volume": 2211733.0}, {"date": "2026-04-08", "close": 34.62, "volume": 2468160.0}, {"date": "2026-04-09", "close": 34.65, "volume": 1741109.0}, {"date": "2026-04-10", "close": 34.2, "volume": 1918988.0}, {"date": "2026-04-13", "close": 35.235, "volume": 1800909.0}, {"date": "2026-04-14", "close": 36.12, "volume": 2912395.0}, {"date": "2026-04-15", "close": 37.995, "volume": 3444309.0}, {"date": "2026-04-16", "close": 43.41, "volume": 4758650.0}, {"date": "2026-04-17", "close": 41.85, "volume": 3877190.0}, {"date": "2026-04-20", "close": 41.74, "volume": 2678518.0}, {"date": "2026-04-21", "close": 42.93, "volume": 2576267.0}, {"date": "2026-04-22", "close": 40.4, "volume": 4714190.0}, {"date": "2026-04-23", "close": 40.93, "volume": 4514213.0}, {"date": "2026-04-24", "close": 38.96, "volume": 3461170.0}, {"date": "2026-04-27", "close": 37.4, "volume": 2770020.0}, {"date": "2026-04-28", "close": 37.35, "volume": 1660817.0}, {"date": "2026-04-29", "close": 36.39, "volume": 1606431.0}, {"date": "2026-04-30", "close": 39.07, "volume": 2168085.0}, {"date": "2026-05-01", "close": 39.44, "volume": 1650203.0}, {"date": "2026-05-04", "close": 39.89, "volume": 1943043.0}, {"date": "2026-05-05", "close": 39.23, "volume": 1417319.0}, {"date": "2026-05-06", "close": 40.59, "volume": 1864664.0}, {"date": "2026-05-07", "close": 40.19, "volume": 1590869.0}, {"date": "2026-05-08", "close": 41.46, "volume": 2573915.0}, {"date": "2026-05-11", "close": 43.15, "volume": 2656913.0}, {"date": "2026-05-12", "close": 41.66, "volume": 1798167.0}, {"date": "2026-05-13", "close": 43.09, "volume": 1549733.0}, {"date": "2026-05-14", "close": 43.43, "volume": 2540409.0}, {"date": "2026-05-15", "close": 41.62, "volume": 2005569.0}, {"date": "2026-05-18", "close": 43.4, "volume": 2635656.0}, {"date": "2026-05-19", "close": 43.57, "volume": 1657640.0}, {"date": "2026-05-20", "close": 45.28, "volume": 2161644.0}, {"date": "2026-05-21", "close": 45.7, "volume": 2013102.0}, {"date": "2026-05-22", "close": 48.84, "volume": 2247350.0}, {"date": "2026-05-26", "close": 50.16, "volume": 3214901.0}, {"date": "2026-05-27", "close": 51.39, "volume": 2376900.0}, {"date": "2026-05-28", "close": 51.26, "volume": 1872494.0}, {"date": "2026-05-29", "close": 51.78, "volume": 2726966.0}, {"date": "2026-06-01", "close": 47.81, "volume": 2608980.0}, {"date": "2026-06-02", "close": 49.6, "volume": 2235090.0}, {"date": "2026-06-03", "close": 48.97, "volume": 2594188.0}, {"date": "2026-06-04", "close": 52.07, "volume": 2942588.0}, {"date": "2026-06-05", "close": 47.36, "volume": 2747764.0}, {"date": "2026-06-08", "close": 47.475, "volume": 1932107.0}, {"date": "2026-06-09", "close": 45.1, "volume": 2718474.0}, {"date": "2026-06-10", "close": 45.61, "volume": 3063686.0}, {"date": "2026-06-11", "close": 49.91, "volume": 3447551.0}, {"date": "2026-06-12", "close": 47.32, "volume": 3675183.0}, {"date": "2026-06-15", "close": 45.39, "volume": 3125829.0}, {"date": "2026-06-16", "close": 43.45, "volume": 3272360.0}, {"date": "2026-06-17", "close": 45.05, "volume": 2583233.0}, {"date": "2026-06-18", "close": 44.57, "volume": 4909717.0}, {"date": "2026-06-22", "close": 43.3, "volume": 2147274.0}, {"date": "2026-06-23", "close": 44.16, "volume": 2817459.0}, {"date": "2026-06-24", "close": 42.28, "volume": 1988148.0}, {"date": "2026-06-25", "close": 41.84, "volume": 1856668.0}, {"date": "2026-06-26", "close": 43.52, "volume": 3822583.0}, {"date": "2026-06-29", "close": 54.59, "volume": 13019930.0}, {"date": "2026-06-30", "close": 54.85, "volume": 6211091.0}, {"date": "2026-07-01", "close": 55.72, "volume": 3358335.0}, {"date": "2026-07-02", "close": 53.75, "volume": 3294773.0}, {"date": "2026-07-06", "close": 52.59, "volume": 2021469.0}, {"date": "2026-07-07", "close": 51.09, "volume": 3178375.0}, {"date": "2026-07-08", "close": 50.48, "volume": 2465420.0}, {"date": "2026-07-09", "close": 50.61, "volume": 1808241.0}, {"date": "2026-07-10", "close": 50.06, "volume": 2048856.0}, {"date": "2026-07-13", "close": 48.59, "volume": 1718784.0}, {"date": "2026-07-14", "close": 48.86, "volume": 1117880.0}, {"date": "2026-07-15", "close": 48.67, "volume": 1562001.0}, {"date": "2026-07-16", "close": 46.61, "volume": 1838573.0}, {"date": "2026-07-17", "close": 46.68, "volume": 1479415.0}, {"date": "2026-07-20", "close": 46.41, "volume": 1619468.0}, {"date": "2026-07-21", "close": 47.24, "volume": 1363480.0}, {"date": "2026-07-22", "close": 46.86, "volume": 2009765.0}, {"date": "2026-07-23", "close": 47.64, "volume": 1637346.0}, {"date": "2026-07-24", "close": 45.78, "volume": 1145551.0}], "refreshing": true}