{"ticker": "IVT", "overview": {"cik": "1307748", "ticker": "IVT", "name": "InvenTrust Properties Corp.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000715", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000867", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "8-K - 2025 CORPORATE RESPONSIBILITY REPORT", "accession": "0001307748-26-000163", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "8-K - UPDATED INVESTOR PRESENTATION MAY 2026", "accession": "0001307748-26-000156", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001218333-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000140", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "8-K - 2026 IVT PROXY RESULTS", "accession": "0001307748-26-000138", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "8-K - INVESTOR PRESENTATION MAY 2026", "accession": "0001307748-26-000118", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000696", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000402", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001307748-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001307748-26-000111", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "8-K - 2026 PRIVATE PLACEMENT", "accession": "0001307748-26-000100", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001588", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-19", "title": "Form DEFA14A", "accession": "0001140361-26-010419", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-19", "title": "DEF 14A - 2026 IVT PROXY (FY 2025)", "accession": "0001307748-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0001307748-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0001307748-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0001307748-26-000075", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IVT", "has_prices": true, "as_of": "2026-10-08", "last": 29.59, "prev_close": 29.31, "change": 0.28000000000000114, "change_pct": 0.009553053565336101, "session_volume": 504085.0, "vwap_5": 29.75804934739625, "vwap_20": 30.532858880032222, "vwap_60": 32.62841883862981, "vwap_250": 31.781348420207728, "high_52w": 36.73, "low_52w": 27.24, "avg_volume_20": 731853.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001077", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 4.3% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001077-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001307748-26-000176", "src": "INSIDERS", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "Lauren Suva", "who_key": "Suva Lauren", "role": "EVP, Chief Administrative Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2310.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on IVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/000130774826000176/0001307748-26-000176-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146381}, {"id": "0001307748-26-000177", "src": "INSIDERS", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "Michael Douglas Phillips", "who_key": "Phillips Michael Douglas", "role": "E.V.P., C.F.O. & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2860.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on IVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/000130774826000177/0001307748-26-000177-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146381}, {"id": "0001307748-26-000178", "src": "INSIDERS", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "Daniel Busch", "who_key": "Busch Daniel", "role": "President & C.E.O., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2970.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on IVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/000130774826000178/0001307748-26-000178-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146381}, {"id": "0001307748-26-000179", "src": "INSIDERS", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "Christy Lynn David", "who_key": "David Christy Lynn", "role": "EVP, COO, GC & Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2896.9300000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on IVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/000130774826000179/0001307748-26-000179-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146381}, {"id": "0001307748-26-000175", "src": "INSIDERS", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "David Bryson", "who_key": "Bryson David", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2126.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on IVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/000130774826000175/0001307748-26-000175-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146381}, {"id": "13DG-0000093751-26-000485", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "InvenTrust Properties Corp.", "who_key": "InvenTrust Properties Corp.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "InvenTrust Properties Corp. takes a 5% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/0000093751-26-000485-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-002530", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.4% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002530-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002052113-26-000715", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.3% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000715-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100121-26-000867", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "InvenTrust Properties Corp.", "who_key": "InvenTrust Properties Corp.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "InvenTrust Properties Corp. moves to a 10.16% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/0002100121-26-000867-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001218333-26-000011", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "InvenTrust Properties Corp.", "who_key": "InvenTrust Properties Corp.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "InvenTrust Properties Corp. moves to a 7.9% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/0001218333-26-000011-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0002100119-26-000696", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "InvenTrust Properties Corp.", "who_key": "InvenTrust Properties Corp.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "InvenTrust Properties Corp. takes a 5.18% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/0002100119-26-000696-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000402", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "InvenTrust Properties Corp.", "who_key": "InvenTrust Properties Corp.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "InvenTrust Properties Corp. crosses 5% of IVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/0002100121-26-000402-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-001588", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "InvenTrust Properties Corp.", "who_key": "InvenTrust Properties Corp.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "InvenTrust Properties Corp. adjusts its stake in IVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/0000102909-26-001588-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001077", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 4.3% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001077-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0000093751-26-000485", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "InvenTrust Properties Corp.", "who_key": "InvenTrust Properties Corp.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "InvenTrust Properties Corp. takes a 5% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/0000093751-26-000485-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-002530", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.4% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002530-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002052113-26-000715", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.3% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000715-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100121-26-000867", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "InvenTrust Properties Corp.", "who_key": "InvenTrust Properties Corp.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "InvenTrust Properties Corp. moves to a 10.16% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/0002100121-26-000867-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001218333-26-000011", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "InvenTrust Properties Corp.", "who_key": "InvenTrust Properties Corp.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "InvenTrust Properties Corp. moves to a 7.9% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/0001218333-26-000011-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0002100119-26-000696", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "InvenTrust Properties Corp.", "who_key": "InvenTrust Properties Corp.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "InvenTrust Properties Corp. takes a 5.18% passive stake in IVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/0002100119-26-000696-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000402", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "InvenTrust Properties Corp.", "who_key": "InvenTrust Properties Corp.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "InvenTrust Properties Corp. crosses 5% of IVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/0002100121-26-000402-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-001588", "src": "13DG", "ticker": "IVT", "cik": "1307748", "company": "InvenTrust Properties Corp.", "company_raw": "InvenTrust Properties Corp.", "who": "InvenTrust Properties Corp.", "who_key": "InvenTrust Properties Corp.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "InvenTrust Properties Corp. adjusts its stake in IVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1307748/0000102909-26-001588-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "InvenTrust Properties Corp. Common Stock", "new_value": "InvenTrust Properties Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001307748", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001307748", "applied": 1, "detected_at": "2026-10-25T10:20:47.573912"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000715", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000867", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "8-K - 2025 CORPORATE RESPONSIBILITY REPORT", "accession": "0001307748-26-000163", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "8-K - UPDATED INVESTOR PRESENTATION MAY 2026", "accession": "0001307748-26-000156", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001218333-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001307748-26-000140", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "8-K - 2026 IVT PROXY RESULTS", "accession": "0001307748-26-000138", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "8-K - INVESTOR PRESENTATION MAY 2026", "accession": "0001307748-26-000118", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000696", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000402", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001307748-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001307748-26-000111", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "8-K - 2026 PRIVATE PLACEMENT", "accession": "0001307748-26-000100", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001588", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-19", "title": "Form DEFA14A", "accession": "0001140361-26-010419", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-19", "title": "DEF 14A - 2026 IVT PROXY (FY 2025)", "accession": "0001307748-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0001307748-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0001307748-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0001307748-26-000075", "price_sensitive": false}], "performance": {"ticker": "IVT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-12", "close": 1.38, "volume": 28875.0}, {"date": "2021-08-13", "close": 1.38, "volume": null}, {"date": "2021-08-16", "close": 1.38, "volume": null}, {"date": "2021-08-17", "close": 1.38, "volume": null}, {"date": "2021-08-18", "close": 1.38, "volume": null}, {"date": "2021-08-19", "close": 1.38, "volume": null}, {"date": "2021-08-20", "close": 1.38, "volume": null}, {"date": "2021-08-23", "close": 1.38, "volume": null}, {"date": "2021-08-24", "close": 1.38, "volume": null}, {"date": "2021-08-25", "close": 1.38, "volume": null}, {"date": "2021-08-26", "close": 1.38, "volume": null}, {"date": "2021-08-27", "close": 1.38, "volume": null}, {"date": "2021-08-30", "close": 1.27, "volume": 12827.0}, {"date": "2021-08-31", "close": 1.27, "volume": null}, {"date": "2021-09-01", "close": 1.27, "volume": null}, {"date": "2021-09-02", "close": 1.27, "volume": null}, {"date": "2021-09-03", "close": 1.27, "volume": null}, {"date": "2021-09-07", "close": 1.27, "volume": null}, {"date": "2021-09-08", "close": 1.27, "volume": null}, {"date": "2021-09-09", "close": 1.27, "volume": null}, {"date": "2021-09-10", "close": 1.29, "volume": 9508.0}, {"date": "2021-09-13", "close": 1.29, "volume": null}, {"date": "2021-09-14", "close": 1.96, "volume": 8962.0}, {"date": "2021-09-15", "close": 1.96, "volume": null}, {"date": "2021-09-16", "close": 1.96, "volume": null}, {"date": "2021-09-17", "close": 1.96, "volume": null}, {"date": "2021-09-20", "close": 1.96, "volume": null}, {"date": "2021-09-21", "close": 1.96, "volume": null}, {"date": "2021-09-22", "close": 1.96, "volume": null}, {"date": "2021-09-23", "close": 1.96, "volume": null}, {"date": "2021-09-24", "close": 19.75, "volume": 8770.0}, {"date": "2021-09-27", "close": 19.75, "volume": null}, {"date": "2021-09-28", "close": 19.75, "volume": null}, {"date": "2021-09-29", "close": 19.75, "volume": null}, {"date": "2021-09-30", "close": 19.75, "volume": null}, {"date": "2021-10-01", "close": 19.75, "volume": null}, {"date": "2021-10-04", "close": 1.1, "volume": 152.0}, {"date": "2021-10-05", "close": 13.0, "volume": 1144.0}, {"date": "2021-10-06", "close": 5.03, "volume": 240.0}, {"date": "2021-10-07", "close": 17.02, "volume": 4729.0}, {"date": "2021-10-08", "close": 17.02, "volume": null}, {"date": "2021-10-11", "close": 17.02, "volume": null}, {"date": "2021-10-12", "close": 26.0, "volume": 971390.0}, {"date": "2021-10-13", "close": 23.52, "volume": 1430619.0}, {"date": "2021-10-14", "close": 25.0, "volume": 1358500.0}, {"date": "2021-10-15", "close": 24.99, "volume": 943252.0}, {"date": "2021-10-18", "close": 24.77, "volume": 751459.0}, {"date": "2021-10-19", "close": 24.75, "volume": 914889.0}, {"date": "2021-10-20", "close": 24.86, "volume": 686941.0}, {"date": "2021-10-21", "close": 24.61, "volume": 823230.0}, {"date": "2021-10-22", "close": 24.64, "volume": 511714.0}, {"date": "2021-10-25", "close": 24.75, "volume": 637463.0}, {"date": "2021-10-26", "close": 24.62, "volume": 778400.0}, {"date": "2021-10-27", "close": 24.41, "volume": 711896.0}, {"date": "2021-10-28", "close": 23.95, "volume": 791332.0}, {"date": "2021-10-29", "close": 23.73, "volume": 650115.0}, {"date": "2021-11-01", "close": 24.62, "volume": 937072.0}, {"date": "2021-11-02", "close": 24.44, "volume": 1230594.0}, {"date": "2021-11-03", "close": 24.28, "volume": 1261069.0}, {"date": "2021-11-04", "close": 24.55, "volume": 1474227.0}, {"date": "2021-11-05", "close": 24.65, "volume": 932235.0}, {"date": "2021-11-08", "close": 24.57, "volume": 800916.0}, {"date": "2021-11-09", "close": 24.27, "volume": 1235156.0}, {"date": "2021-11-10", "close": 24.47, "volume": 541283.0}, {"date": "2021-11-11", "close": 24.29, "volume": 498208.0}, {"date": "2021-11-12", "close": 24.29, "volume": 342236.0}, {"date": "2021-11-15", "close": 24.19, "volume": 865130.0}, {"date": "2021-11-16", "close": 24.13, "volume": 782749.0}, {"date": "2021-11-17", "close": 24.2, "volume": 621449.0}, {"date": "2021-11-18", "close": 23.98, "volume": 772809.0}, {"date": "2021-11-19", "close": 23.94, "volume": 576196.0}, {"date": "2021-11-22", "close": 23.97, "volume": 472816.0}, {"date": "2021-11-23", "close": 23.76, "volume": 420737.0}, {"date": "2021-11-24", "close": 23.91, "volume": 324907.0}, {"date": "2021-11-26", "close": 23.97, "volume": 372410.0}, {"date": "2021-11-29", "close": 23.85, "volume": 745964.0}, {"date": "2021-11-30", "close": 24.09, "volume": 901253.0}, {"date": "2021-12-01", "close": 24.22, "volume": 879530.0}, {"date": "2021-12-02", "close": 24.41, "volume": 610469.0}, {"date": "2021-12-03", "close": 24.42, "volume": 522235.0}, {"date": "2021-12-06", "close": 26.06, "volume": 2689072.0}, {"date": "2021-12-07", "close": 25.4, "volume": 1078376.0}, {"date": "2021-12-08", "close": 27.3, "volume": 1708159.0}, {"date": "2021-12-09", "close": 26.25, "volume": 1041966.0}, {"date": "2021-12-10", "close": 26.85, "volume": 917164.0}, {"date": "2021-12-13", "close": 27.04, "volume": 843447.0}, {"date": "2021-12-14", "close": 26.12, "volume": 835449.0}, {"date": "2021-12-15", "close": 26.55, "volume": 1835637.0}, {"date": "2021-12-16", "close": 26.07, "volume": 1729846.0}, {"date": "2021-12-17", "close": 27.14, "volume": 7594311.0}, {"date": "2021-12-20", "close": 27.35, "volume": 5057678.0}, {"date": "2021-12-21", "close": 27.41, "volume": 1889526.0}, {"date": "2021-12-22", "close": 27.5, "volume": 596864.0}, {"date": "2021-12-23", "close": 27.83, "volume": 708372.0}, {"date": "2021-12-27", "close": 27.48, "volume": 437395.0}, {"date": "2021-12-28", "close": 27.65, "volume": 261301.0}, {"date": "2021-12-29", "close": 27.45, "volume": 324960.0}, {"date": "2021-12-30", "close": 27.97, "volume": 480494.0}, {"date": "2021-12-31", "close": 27.26, "volume": 269909.0}, {"date": "2022-01-03", "close": 27.96, "volume": 386133.0}, {"date": "2022-01-04", "close": 28.39, "volume": 755500.0}, {"date": "2022-01-05", "close": 27.2, "volume": 537562.0}, {"date": "2022-01-06", "close": 26.93, "volume": 284560.0}, {"date": "2022-01-07", "close": 26.95, "volume": 311136.0}, {"date": "2022-01-10", "close": 27.17, "volume": 295398.0}, {"date": "2022-01-11", "close": 28.05, "volume": 1073158.0}, {"date": "2022-01-12", "close": 28.14, "volume": 553875.0}, {"date": "2022-01-13", "close": 27.77, "volume": 377304.0}, {"date": "2022-01-14", "close": 27.4, "volume": 293469.0}, {"date": "2022-01-18", "close": 27.46, "volume": 373520.0}, {"date": "2022-01-19", "close": 26.85, "volume": 312538.0}, {"date": "2022-01-20", "close": 26.33, "volume": 388967.0}, {"date": "2022-01-21", "close": 26.36, "volume": 294713.0}, {"date": "2022-01-24", "close": 26.63, "volume": 500367.0}, {"date": "2022-01-25", "close": 26.66, "volume": 372081.0}, {"date": "2022-01-26", "close": 26.67, "volume": 267256.0}, {"date": "2022-01-27", "close": 26.52, "volume": 270705.0}, {"date": "2022-01-28", "close": 27.04, "volume": 265439.0}, {"date": "2022-01-31", "close": 26.94, "volume": 274043.0}, {"date": "2022-02-01", "close": 26.72, "volume": 201918.0}, {"date": "2022-02-02", "close": 26.74, "volume": 172652.0}, {"date": "2022-02-03", "close": 26.03, "volume": 177363.0}, {"date": "2022-02-04", "close": 25.35, "volume": 170624.0}, {"date": "2022-02-07", "close": 25.48, "volume": 200329.0}, {"date": "2022-02-08", "close": 25.83, "volume": 189545.0}, {"date": "2022-02-09", "close": 26.15, "volume": 192277.0}, {"date": "2022-02-10", "close": 26.07, "volume": 233126.0}, {"date": "2022-02-11", "close": 25.8, "volume": 195452.0}, {"date": "2022-02-14", "close": 24.83, "volume": 212160.0}, {"date": "2022-02-15", "close": 25.06, "volume": 196576.0}, {"date": "2022-02-16", "close": 25.12, "volume": 249204.0}, {"date": "2022-02-17", "close": 24.97, "volume": 298381.0}, {"date": "2022-02-18", "close": 24.75, "volume": 211006.0}, {"date": "2022-02-22", "close": 25.27, "volume": 229910.0}, {"date": "2022-02-23", "close": 25.3, "volume": 240963.0}, {"date": "2022-02-24", "close": 25.58, "volume": 256190.0}, {"date": "2022-02-25", "close": 25.55, "volume": 240173.0}, {"date": "2022-02-28", "close": 25.95, "volume": 436425.0}, {"date": "2022-03-01", "close": 26.32, "volume": 526902.0}, {"date": "2022-03-02", "close": 26.92, "volume": 478050.0}, {"date": "2022-03-03", "close": 27.9, "volume": 445140.0}, {"date": "2022-03-04", "close": 28.04, "volume": 497025.0}, {"date": "2022-03-07", "close": 27.71, "volume": 541397.0}, {"date": "2022-03-08", "close": 27.41, "volume": 292983.0}, {"date": "2022-03-09", "close": 27.46, "volume": 186729.0}, {"date": "2022-03-10", "close": 27.62, "volume": 279329.0}, {"date": "2022-03-11", "close": 27.75, "volume": 288206.0}, {"date": "2022-03-14", "close": 27.68, "volume": 278379.0}, {"date": "2022-03-15", "close": 27.58, "volume": 372712.0}, {"date": "2022-03-16", "close": 28.11, "volume": 480779.0}, {"date": "2022-03-17", "close": 28.36, "volume": 391779.0}, {"date": "2022-03-18", "close": 28.8, "volume": 995262.0}, {"date": "2022-03-21", "close": 29.14, "volume": 479711.0}, {"date": "2022-03-22", "close": 29.36, "volume": 430098.0}, {"date": "2022-03-23", "close": 28.86, "volume": 312467.0}, {"date": "2022-03-24", "close": 29.12, "volume": 245092.0}, {"date": "2022-03-25", "close": 29.64, "volume": 359737.0}, {"date": "2022-03-28", "close": 29.96, "volume": 453249.0}, {"date": "2022-03-29", "close": 31.06, "volume": 381282.0}, {"date": "2022-03-30", "close": 30.59, "volume": 234869.0}, {"date": "2022-03-31", "close": 30.78, "volume": 353430.0}, {"date": "2022-04-01", "close": 31.29, "volume": 290665.0}, {"date": "2022-04-04", "close": 31.57, "volume": 369096.0}, {"date": "2022-04-05", "close": 31.29, "volume": 333409.0}, {"date": "2022-04-06", "close": 30.57, "volume": 452979.0}, {"date": "2022-04-07", "close": 29.98, "volume": 594391.0}, {"date": "2022-04-08", "close": 29.91, "volume": 313845.0}, {"date": "2022-04-11", "close": 29.8, "volume": 291107.0}, {"date": "2022-04-12", "close": 30.04, "volume": 831968.0}, {"date": "2022-04-13", "close": 30.05, "volume": 671577.0}, {"date": "2022-04-14", "close": 29.86, "volume": 423501.0}, {"date": "2022-04-18", "close": 30.31, "volume": 436854.0}, {"date": "2022-04-19", "close": 30.89, "volume": 386639.0}, {"date": "2022-04-20", "close": 31.4, "volume": 354748.0}, {"date": "2022-04-21", "close": 30.83, "volume": 404925.0}, {"date": "2022-04-22", "close": 30.31, "volume": 280177.0}, {"date": "2022-04-25", "close": 30.39, "volume": 259651.0}, {"date": "2022-04-26", "close": 30.22, "volume": 303186.0}, {"date": "2022-04-27", "close": 30.57, "volume": 603160.0}, {"date": "2022-04-28", "close": 31.52, "volume": 361550.0}, {"date": "2022-04-29", "close": 30.29, "volume": 424952.0}, {"date": "2022-05-02", "close": 29.27, "volume": 427567.0}, {"date": "2022-05-03", "close": 30.52, "volume": 644558.0}, {"date": "2022-05-04", "close": 30.55, "volume": 409092.0}, {"date": "2022-05-05", "close": 29.91, "volume": 353911.0}, {"date": "2022-05-06", "close": 29.71, "volume": 318646.0}, {"date": "2022-05-09", "close": 28.26, "volume": 402935.0}, {"date": "2022-05-10", "close": 27.24, "volume": 598056.0}, {"date": "2022-05-11", "close": 26.79, "volume": 425195.0}, {"date": "2022-05-12", "close": 27.78, "volume": 594339.0}, {"date": "2022-05-13", "close": 29.75, "volume": 1882893.0}, {"date": "2022-05-16", "close": 29.9, "volume": 739522.0}, {"date": "2022-05-17", "close": 30.97, "volume": 679979.0}, {"date": "2022-05-18", "close": 29.77, "volume": 634462.0}, {"date": "2022-05-19", "close": 28.79, "volume": 637307.0}, {"date": "2022-05-20", "close": 27.39, "volume": 647628.0}, {"date": "2022-05-23", "close": 28.54, "volume": 473081.0}, {"date": "2022-05-24", "close": 29.08, "volume": 888231.0}, {"date": "2022-05-25", "close": 30.44, "volume": 536492.0}, {"date": "2022-05-26", "close": 30.51, "volume": 611669.0}, {"date": "2022-05-27", "close": 30.83, "volume": 526137.0}, {"date": "2022-05-31", "close": 29.64, "volume": 8643288.0}, {"date": "2022-06-01", "close": 31.23, "volume": 986986.0}, {"date": "2022-06-02", "close": 31.83, "volume": 893588.0}, {"date": "2022-06-03", "close": 32.52, "volume": 747625.0}, {"date": "2022-06-06", "close": 30.87, "volume": 766449.0}, {"date": "2022-06-07", "close": 31.1, "volume": 775134.0}, {"date": "2022-06-08", "close": 30.4, "volume": 1274257.0}, {"date": "2022-06-09", "close": 28.68, "volume": 456707.0}, {"date": "2022-06-10", "close": 27.61, "volume": 294160.0}, {"date": "2022-06-13", "close": 25.79, "volume": 462089.0}, {"date": "2022-06-14", "close": 26.0, "volume": 342767.0}, {"date": "2022-06-15", "close": 26.88, "volume": 328763.0}, {"date": "2022-06-16", "close": 26.57, "volume": 415912.0}, {"date": "2022-06-17", "close": 27.12, "volume": 1441841.0}, {"date": "2022-06-21", "close": 26.57, "volume": 1317601.0}, {"date": "2022-06-22", "close": 26.22, "volume": 702022.0}, {"date": "2022-06-23", "close": 26.66, "volume": 597166.0}, {"date": "2022-06-24", "close": 26.29, "volume": 8958438.0}, {"date": "2022-06-27", "close": 27.01, "volume": 580062.0}, {"date": "2022-06-28", "close": 26.5, "volume": 564145.0}, {"date": "2022-06-29", "close": 25.61, "volume": 403215.0}, {"date": "2022-06-30", "close": 25.79, "volume": 401729.0}, {"date": "2022-07-01", "close": 25.99, "volume": 398586.0}, {"date": "2022-07-05", "close": 26.14, "volume": 303822.0}, {"date": "2022-07-06", "close": 25.89, "volume": 188189.0}, {"date": "2022-07-07", "close": 26.94, "volume": 336940.0}, {"date": "2022-07-08", "close": 26.25, "volume": 274358.0}, {"date": "2022-07-11", "close": 26.0, "volume": 181477.0}, {"date": "2022-07-12", "close": 26.74, "volume": 219193.0}, {"date": "2022-07-13", "close": 26.4, "volume": 225525.0}, {"date": "2022-07-14", "close": 25.88, "volume": 146356.0}, {"date": "2022-07-15", "close": 26.43, "volume": 201711.0}, {"date": "2022-07-18", "close": 26.32, "volume": 235184.0}, {"date": "2022-07-19", "close": 27.32, "volume": 181961.0}, {"date": "2022-07-20", "close": 27.03, "volume": 195462.0}, {"date": "2022-07-21", "close": 26.71, "volume": 241313.0}, {"date": "2022-07-22", "close": 26.46, "volume": 330509.0}, {"date": "2022-07-25", "close": 26.98, "volume": 195437.0}, {"date": "2022-07-26", "close": 26.86, "volume": 274360.0}, {"date": "2022-07-27", "close": 27.47, "volume": 198850.0}, {"date": "2022-07-28", "close": 28.27, "volume": 171160.0}, {"date": "2022-07-29", "close": 28.67, "volume": 447971.0}, {"date": "2022-08-01", "close": 28.92, "volume": 259049.0}, {"date": "2022-08-02", "close": 28.19, "volume": 257397.0}, {"date": "2022-08-03", "close": 28.03, "volume": 257781.0}, {"date": "2022-08-04", "close": 27.38, "volume": 180359.0}, {"date": "2022-08-05", "close": 27.68, "volume": 228042.0}, {"date": "2022-08-08", "close": 28.37, "volume": 232077.0}, {"date": "2022-08-09", "close": 28.3, "volume": 322991.0}, {"date": "2022-08-10", "close": 28.81, "volume": 278074.0}, {"date": "2022-08-11", "close": 29.0, "volume": 154485.0}, {"date": "2022-08-12", "close": 29.57, "volume": 205283.0}, {"date": "2022-08-15", "close": 29.82, "volume": 150137.0}, {"date": "2022-08-16", "close": 29.94, "volume": 239768.0}, {"date": "2022-08-17", "close": 29.51, "volume": 195000.0}, {"date": "2022-08-18", "close": 29.21, "volume": 207668.0}, {"date": "2022-08-19", "close": 28.54, "volume": 224942.0}, {"date": "2022-08-22", "close": 27.89, "volume": 152997.0}, {"date": "2022-08-23", "close": 27.44, "volume": 148174.0}, {"date": "2022-08-24", "close": 27.41, "volume": 184093.0}, {"date": "2022-08-25", "close": 27.46, "volume": 147423.0}, {"date": "2022-08-26", "close": 26.51, "volume": 127565.0}, {"date": "2022-08-29", "close": 26.44, "volume": 178307.0}, {"date": "2022-08-30", "close": 26.38, "volume": 150269.0}, {"date": "2022-08-31", "close": 26.26, "volume": 436142.0}, {"date": "2022-09-01", "close": 25.93, "volume": 201508.0}, {"date": "2022-09-02", "close": 25.88, "volume": 132928.0}, {"date": "2022-09-06", "close": 26.06, "volume": 142810.0}, {"date": "2022-09-07", "close": 26.52, "volume": 156415.0}, {"date": "2022-09-08", "close": 26.43, "volume": 160019.0}, {"date": "2022-09-09", "close": 26.98, "volume": 193593.0}, {"date": "2022-09-12", "close": 27.49, "volume": 165571.0}, {"date": "2022-09-13", "close": 25.68, "volume": 246548.0}, {"date": "2022-09-14", "close": 25.3, "volume": 216011.0}, {"date": "2022-09-15", "close": 25.08, "volume": 229040.0}, {"date": "2022-09-16", "close": 25.24, "volume": 488691.0}, {"date": "2022-09-19", "close": 25.48, "volume": 154374.0}, {"date": "2022-09-20", "close": 24.92, "volume": 157102.0}, {"date": "2022-09-21", "close": 24.28, "volume": 157840.0}, {"date": "2022-09-22", "close": 23.35, "volume": 216521.0}, {"date": "2022-09-23", "close": 23.36, "volume": 184355.0}, {"date": "2022-09-26", "close": 22.35, "volume": 484480.0}, {"date": "2022-09-27", "close": 22.04, "volume": 314807.0}, {"date": "2022-09-28", "close": 22.74, "volume": 422853.0}, {"date": "2022-09-29", "close": 21.33, "volume": 423745.0}, {"date": "2022-09-30", "close": 21.33, "volume": 369899.0}, {"date": "2022-10-03", "close": 21.62, "volume": 347060.0}, {"date": "2022-10-04", "close": 21.9, "volume": 238377.0}, {"date": "2022-10-05", "close": 21.94, "volume": 262895.0}, {"date": "2022-10-06", "close": 21.74, "volume": 234640.0}, {"date": "2022-10-07", "close": 21.72, "volume": 288542.0}, {"date": "2022-10-10", "close": 21.74, "volume": 279150.0}, {"date": "2022-10-11", "close": 21.82, "volume": 254337.0}, {"date": "2022-10-12", "close": 22.2, "volume": 204080.0}, {"date": "2022-10-13", "close": 22.83, "volume": 217360.0}, {"date": "2022-10-14", "close": 22.18, "volume": 143808.0}, {"date": "2022-10-17", "close": 22.79, "volume": 189133.0}, {"date": "2022-10-18", "close": 23.15, "volume": 200354.0}, {"date": "2022-10-19", "close": 22.46, "volume": 140149.0}, {"date": "2022-10-20", "close": 22.36, "volume": 134612.0}, {"date": "2022-10-21", "close": 22.95, "volume": 176027.0}, {"date": "2022-10-24", "close": 23.11, "volume": 162384.0}, {"date": "2022-10-25", "close": 23.91, "volume": 238340.0}, {"date": "2022-10-26", "close": 23.89, "volume": 198324.0}, {"date": "2022-10-27", "close": 24.24, "volume": 199689.0}, {"date": "2022-10-28", "close": 24.87, "volume": 187794.0}, {"date": "2022-10-31", "close": 25.2, "volume": 298311.0}, {"date": "2022-11-01", "close": 25.37, "volume": 291266.0}, {"date": "2022-11-02", "close": 24.17, "volume": 470562.0}, {"date": "2022-11-03", "close": 23.81, "volume": 174617.0}, {"date": "2022-11-04", "close": 25.17, "volume": 227449.0}, {"date": "2022-11-07", "close": 25.82, "volume": 153640.0}, {"date": "2022-11-08", "close": 25.27, "volume": 163660.0}, {"date": "2022-11-09", "close": 24.8, "volume": 287640.0}, {"date": "2022-11-10", "close": 26.11, "volume": 284293.0}, {"date": "2022-11-11", "close": 25.56, "volume": 171659.0}, {"date": "2022-11-14", "close": 25.07, "volume": 181371.0}, {"date": "2022-11-15", "close": 25.35, "volume": 163542.0}, {"date": "2022-11-16", "close": 24.59, "volume": 274020.0}, {"date": "2022-11-17", "close": 24.98, "volume": 203094.0}, {"date": "2022-11-18", "close": 25.06, "volume": 280769.0}, {"date": "2022-11-21", "close": 24.73, "volume": 186117.0}, {"date": "2022-11-22", "close": 24.85, "volume": 153879.0}, {"date": "2022-11-23", "close": 24.95, "volume": 92760.0}, {"date": "2022-11-25", "close": 24.65, "volume": 56203.0}, {"date": "2022-11-28", "close": 24.15, "volume": 141584.0}, {"date": "2022-11-29", "close": 24.82, "volume": 165584.0}, {"date": "2022-11-30", "close": 25.71, "volume": 413009.0}, {"date": "2022-12-01", "close": 25.36, "volume": 188775.0}, {"date": "2022-12-02", "close": 25.37, "volume": 226256.0}, {"date": "2022-12-05", "close": 24.55, "volume": 155745.0}, {"date": "2022-12-06", "close": 24.53, "volume": 168514.0}, {"date": "2022-12-07", "close": 24.38, "volume": 160473.0}, {"date": "2022-12-08", "close": 24.55, "volume": 155024.0}, {"date": "2022-12-09", "close": 24.34, "volume": 142500.0}, {"date": "2022-12-12", "close": 24.1, "volume": 205594.0}, {"date": "2022-12-13", "close": 24.21, "volume": 305293.0}, {"date": "2022-12-14", "close": 23.95, "volume": 249435.0}, {"date": "2022-12-15", "close": 23.67, "volume": 235650.0}, {"date": "2022-12-16", "close": 23.32, "volume": 472426.0}, {"date": "2022-12-19", "close": 22.75, "volume": 174684.0}, {"date": "2022-12-20", "close": 22.85, "volume": 182362.0}, {"date": "2022-12-21", "close": 23.05, "volume": 202248.0}, {"date": "2022-12-22", "close": 22.72, "volume": 186837.0}, {"date": "2022-12-23", "close": 22.79, "volume": 114591.0}, {"date": "2022-12-27", "close": 23.18, "volume": 187900.0}, {"date": "2022-12-28", "close": 23.0, "volume": 252087.0}, {"date": "2022-12-29", "close": 23.57, "volume": 209294.0}, {"date": "2022-12-30", "close": 23.67, "volume": 248601.0}, {"date": "2023-01-03", "close": 23.08, "volume": 183338.0}, {"date": "2023-01-04", "close": 23.7, "volume": 158476.0}, {"date": "2023-01-05", "close": 23.42, "volume": 251371.0}, {"date": "2023-01-06", "close": 24.16, "volume": 161063.0}, {"date": "2023-01-09", "close": 24.06, "volume": 164148.0}, {"date": "2023-01-10", "close": 23.37, "volume": 214051.0}, {"date": "2023-01-11", "close": 24.62, "volume": 219687.0}, {"date": "2023-01-12", "close": 24.94, "volume": 204289.0}, {"date": "2023-01-13", "close": 24.87, "volume": 174548.0}, {"date": "2023-01-17", "close": 24.78, "volume": 129887.0}, {"date": "2023-01-18", "close": 24.1, "volume": 127799.0}, {"date": "2023-01-19", "close": 24.08, "volume": 163270.0}, {"date": "2023-01-20", "close": 24.12, "volume": 224278.0}, {"date": "2023-01-23", "close": 24.5, "volume": 154076.0}, {"date": "2023-01-24", "close": 24.68, "volume": 174373.0}, {"date": "2023-01-25", "close": 24.61, "volume": 87625.0}, {"date": "2023-01-26", "close": 24.73, "volume": 94040.0}, {"date": "2023-01-27", "close": 24.8, "volume": 131736.0}, {"date": "2023-01-30", "close": 24.28, "volume": 128710.0}, {"date": "2023-01-31", "close": 24.87, "volume": 240103.0}, {"date": "2023-02-01", "close": 24.68, "volume": 239853.0}, {"date": "2023-02-02", "close": 25.22, "volume": 286508.0}, {"date": "2023-02-03", "close": 24.7, "volume": 270659.0}, {"date": "2023-02-06", "close": 24.4, "volume": 148087.0}, {"date": "2023-02-07", "close": 24.16, "volume": 198914.0}, {"date": "2023-02-08", "close": 23.67, "volume": 155138.0}, {"date": "2023-02-09", "close": 23.41, "volume": 216981.0}, {"date": "2023-02-10", "close": 23.88, "volume": 179643.0}, {"date": "2023-02-13", "close": 24.27, "volume": 150340.0}, {"date": "2023-02-14", "close": 24.22, "volume": 178532.0}, {"date": "2023-02-15", "close": 24.69, "volume": 356753.0}, {"date": "2023-02-16", "close": 24.58, "volume": 284918.0}, {"date": "2023-02-17", "close": 24.36, "volume": 265167.0}, {"date": "2023-02-21", "close": 24.03, "volume": 240213.0}, {"date": "2023-02-22", "close": 24.08, "volume": 301559.0}, {"date": "2023-02-23", "close": 24.65, "volume": 176386.0}, {"date": "2023-02-24", "close": 24.36, "volume": 210192.0}, {"date": "2023-02-27", "close": 23.92, "volume": 164853.0}, {"date": "2023-02-28", "close": 24.19, "volume": 669135.0}, {"date": "2023-03-01", "close": 23.64, "volume": 201421.0}, {"date": "2023-03-02", "close": 23.62, "volume": 141017.0}, {"date": "2023-03-03", "close": 23.16, "volume": 198823.0}, {"date": "2023-03-06", "close": 22.9, "volume": 228753.0}, {"date": "2023-03-07", "close": 23.23, "volume": 206349.0}, {"date": "2023-03-08", "close": 23.05, "volume": 162234.0}, {"date": "2023-03-09", "close": 22.3, "volume": 168479.0}, {"date": "2023-03-10", "close": 21.51, "volume": 199490.0}, {"date": "2023-03-13", "close": 21.48, "volume": 260911.0}, {"date": "2023-03-14", "close": 21.85, "volume": 423270.0}, {"date": "2023-03-15", "close": 22.05, "volume": 274987.0}, {"date": "2023-03-16", "close": 22.27, "volume": 375656.0}, {"date": "2023-03-17", "close": 21.58, "volume": 707679.0}, {"date": "2023-03-20", "close": 21.66, "volume": 270439.0}, {"date": "2023-03-21", "close": 22.17, "volume": 257751.0}, {"date": "2023-03-22", "close": 21.31, "volume": 378360.0}, {"date": "2023-03-23", "close": 21.64, "volume": 364078.0}, {"date": "2023-03-24", "close": 22.4, "volume": 324011.0}, {"date": "2023-03-27", "close": 22.51, "volume": 264462.0}, {"date": "2023-03-28", "close": 22.61, "volume": 231272.0}, {"date": "2023-03-29", "close": 23.08, "volume": 345490.0}, {"date": "2023-03-30", "close": 22.72, "volume": 138489.0}, {"date": "2023-03-31", "close": 23.4, "volume": 412344.0}, {"date": "2023-04-03", "close": 23.39, "volume": 359645.0}, {"date": "2023-04-04", "close": 23.25, "volume": 170134.0}, {"date": "2023-04-05", "close": 22.89, "volume": 264907.0}, {"date": "2023-04-06", "close": 23.09, "volume": 206080.0}, {"date": "2023-04-10", "close": 23.26, "volume": 442910.0}, {"date": "2023-04-11", "close": 23.18, "volume": 179639.0}, {"date": "2023-04-12", "close": 22.73, "volume": 191158.0}, {"date": "2023-04-13", "close": 22.9, "volume": 221655.0}, {"date": "2023-04-14", "close": 22.43, "volume": 163236.0}, {"date": "2023-04-17", "close": 22.85, "volume": 159114.0}, {"date": "2023-04-18", "close": 22.61, "volume": 164342.0}, {"date": "2023-04-19", "close": 22.57, "volume": 144847.0}, {"date": "2023-04-20", "close": 22.39, "volume": 132400.0}, {"date": "2023-04-21", "close": 22.57, "volume": 149600.0}, {"date": "2023-04-24", "close": 22.26, "volume": 126453.0}, {"date": "2023-04-25", "close": 21.89, "volume": 177241.0}, {"date": "2023-04-26", "close": 21.6, "volume": 156649.0}, {"date": "2023-04-27", "close": 21.98, "volume": 210786.0}, {"date": "2023-04-28", "close": 22.55, "volume": 252704.0}, {"date": "2023-05-01", "close": 22.73, "volume": 224426.0}, {"date": "2023-05-02", "close": 22.38, "volume": 225973.0}, {"date": "2023-05-03", "close": 22.41, "volume": 213851.0}, {"date": "2023-05-04", "close": 22.39, "volume": 180933.0}, {"date": "2023-05-05", "close": 22.8, "volume": 149752.0}, {"date": "2023-05-08", "close": 22.56, "volume": 142835.0}, {"date": "2023-05-09", "close": 22.5, "volume": 197047.0}, {"date": "2023-05-10", "close": 22.1, "volume": 196444.0}, {"date": "2023-05-11", "close": 21.9, "volume": 157877.0}, {"date": "2023-05-12", "close": 21.75, "volume": 144031.0}, {"date": "2023-05-15", "close": 21.86, "volume": 154374.0}, {"date": "2023-05-16", "close": 21.5, "volume": 153380.0}, {"date": "2023-05-17", "close": 22.18, "volume": 203186.0}, {"date": "2023-05-18", "close": 22.07, "volume": 205282.0}, {"date": "2023-05-19", "close": 21.65, "volume": 142929.0}, {"date": "2023-05-22", "close": 21.73, "volume": 165670.0}, {"date": "2023-05-23", "close": 21.58, "volume": 169317.0}, {"date": "2023-05-24", "close": 21.43, "volume": 226810.0}, {"date": "2023-05-25", "close": 20.92, "volume": 153334.0}, {"date": "2023-05-26", "close": 21.03, "volume": 159121.0}, {"date": "2023-05-30", "close": 21.2, "volume": 231419.0}, {"date": "2023-05-31", "close": 21.49, "volume": 438382.0}, {"date": "2023-06-01", "close": 21.81, "volume": 230006.0}, {"date": "2023-06-02", "close": 22.62, "volume": 258691.0}, {"date": "2023-06-05", "close": 22.79, "volume": 193338.0}, {"date": "2023-06-06", "close": 23.41, "volume": 277448.0}, {"date": "2023-06-07", "close": 23.98, "volume": 268971.0}, {"date": "2023-06-08", "close": 23.58, "volume": 205822.0}, {"date": "2023-06-09", "close": 23.47, "volume": 136068.0}, {"date": "2023-06-12", "close": 23.28, "volume": 237113.0}, {"date": "2023-06-13", "close": 23.38, "volume": 486509.0}, {"date": "2023-06-14", "close": 23.49, "volume": 232173.0}, {"date": "2023-06-15", "close": 23.52, "volume": 251788.0}, {"date": "2023-06-16", "close": 23.43, "volume": 412231.0}, {"date": "2023-06-20", "close": 23.06, "volume": 174594.0}, {"date": "2023-06-21", "close": 22.51, "volume": 212329.0}, {"date": "2023-06-22", "close": 22.61, "volume": 239496.0}, {"date": "2023-06-23", "close": 22.87, "volume": 914751.0}, {"date": "2023-06-26", "close": 23.33, "volume": 453168.0}, {"date": "2023-06-27", "close": 23.55, "volume": 457699.0}, {"date": "2023-06-28", "close": 23.02, "volume": 441734.0}, {"date": "2023-06-29", "close": 23.25, "volume": 415717.0}, {"date": "2023-06-30", "close": 23.14, "volume": 560238.0}, {"date": "2023-07-03", "close": 23.61, "volume": 120528.0}, {"date": "2023-07-05", "close": 23.73, "volume": 241923.0}, {"date": "2023-07-06", "close": 23.58, "volume": 224285.0}, {"date": "2023-07-07", "close": 23.38, "volume": 277128.0}, {"date": "2023-07-10", "close": 23.47, "volume": 165703.0}, {"date": "2023-07-11", "close": 23.99, "volume": 195045.0}, {"date": "2023-07-12", "close": 24.31, "volume": 182495.0}, {"date": "2023-07-13", "close": 24.16, "volume": 149186.0}, {"date": "2023-07-14", "close": 24.13, "volume": 119121.0}, {"date": "2023-07-17", "close": 24.09, "volume": 140980.0}, {"date": "2023-07-18", "close": 23.95, "volume": 133650.0}, {"date": "2023-07-19", "close": 24.16, "volume": 158841.0}, {"date": "2023-07-20", "close": 24.4, "volume": 162263.0}, {"date": "2023-07-21", "close": 24.29, "volume": 161128.0}, {"date": "2023-07-24", "close": 24.34, "volume": 119398.0}, {"date": "2023-07-25", "close": 23.99, "volume": 197106.0}, {"date": "2023-07-26", "close": 24.64, "volume": 544269.0}, {"date": "2023-07-27", "close": 23.75, "volume": 224869.0}, {"date": "2023-07-28", "close": 24.27, "volume": 229044.0}, {"date": "2023-07-31", "close": 24.34, "volume": 235091.0}, {"date": "2023-08-01", "close": 24.81, "volume": 240868.0}, {"date": "2023-08-02", "close": 24.77, "volume": 283649.0}, {"date": "2023-08-03", "close": 24.62, "volume": 203354.0}, {"date": "2023-08-04", "close": 24.55, "volume": 264728.0}, {"date": "2023-08-07", "close": 24.68, "volume": 136247.0}, {"date": "2023-08-08", "close": 24.45, "volume": 147414.0}, {"date": "2023-08-09", "close": 24.66, "volume": 178810.0}, {"date": "2023-08-10", "close": 24.5, "volume": 167661.0}, {"date": "2023-08-11", "close": 24.53, "volume": 159241.0}, {"date": "2023-08-14", "close": 24.13, "volume": 107112.0}, {"date": "2023-08-15", "close": 23.6, "volume": 143659.0}, {"date": "2023-08-16", "close": 23.14, "volume": 168289.0}, {"date": "2023-08-17", "close": 22.97, "volume": 159349.0}, {"date": "2023-08-18", "close": 23.29, "volume": 211672.0}, {"date": "2023-08-21", "close": 22.71, "volume": 125789.0}, {"date": "2023-08-22", "close": 22.64, "volume": 131716.0}, {"date": "2023-08-23", "close": 23.09, "volume": 145733.0}, {"date": "2023-08-24", "close": 23.08, "volume": 150294.0}, {"date": "2023-08-25", "close": 23.16, "volume": 137229.0}, {"date": "2023-08-28", "close": 23.32, "volume": 122382.0}, {"date": "2023-08-29", "close": 23.76, "volume": 308968.0}, {"date": "2023-08-30", "close": 24.2, "volume": 377501.0}, {"date": "2023-08-31", "close": 23.91, "volume": 245417.0}, {"date": "2023-09-01", "close": 24.18, "volume": 160143.0}, {"date": "2023-09-05", "close": 24.14, "volume": 220487.0}, {"date": "2023-09-06", "close": 24.29, "volume": 154926.0}, {"date": "2023-09-07", "close": 24.46, "volume": 284213.0}, {"date": "2023-09-08", "close": 24.43, "volume": 143010.0}, {"date": "2023-09-11", "close": 24.06, "volume": 134538.0}, {"date": "2023-09-12", "close": 24.2, "volume": 150497.0}, {"date": "2023-09-13", "close": 23.97, "volume": 174368.0}, {"date": "2023-09-14", "close": 24.66, "volume": 146562.0}, {"date": "2023-09-15", "close": 24.51, "volume": 557695.0}, {"date": "2023-09-18", "close": 24.44, "volume": 157945.0}, {"date": "2023-09-19", "close": 24.79, "volume": 164569.0}, {"date": "2023-09-20", "close": 24.92, "volume": 279891.0}, {"date": "2023-09-21", "close": 24.81, "volume": 463650.0}, {"date": "2023-09-22", "close": 24.48, "volume": 398775.0}, {"date": "2023-09-25", "close": 24.39, "volume": 159519.0}, {"date": "2023-09-26", "close": 23.73, "volume": 133053.0}, {"date": "2023-09-27", "close": 23.81, "volume": 252160.0}, {"date": "2023-09-28", "close": 23.82, "volume": 148362.0}, {"date": "2023-09-29", "close": 23.81, "volume": 224971.0}, {"date": "2023-10-02", "close": 23.27, "volume": 202297.0}, {"date": "2023-10-03", "close": 22.81, "volume": 299578.0}, {"date": "2023-10-04", "close": 23.27, "volume": 188840.0}, {"date": "2023-10-05", "close": 23.99, "volume": 340686.0}, {"date": "2023-10-06", "close": 23.99, "volume": 258834.0}, {"date": "2023-10-09", "close": 24.46, "volume": 191271.0}, {"date": "2023-10-10", "close": 24.94, "volume": 286195.0}, {"date": "2023-10-11", "close": 25.45, "volume": 375560.0}, {"date": "2023-10-12", "close": 25.73, "volume": 604695.0}, {"date": "2023-10-13", "close": 25.44, "volume": 252858.0}, {"date": "2023-10-16", "close": 25.47, "volume": 241124.0}, {"date": "2023-10-17", "close": 25.46, "volume": 548852.0}, {"date": "2023-10-18", "close": 25.26, "volume": 179079.0}, {"date": "2023-10-19", "close": 24.88, "volume": 252752.0}, {"date": "2023-10-20", "close": 24.58, "volume": 171855.0}, {"date": "2023-10-23", "close": 24.21, "volume": 262170.0}, {"date": "2023-10-24", "close": 24.42, "volume": 286798.0}, {"date": "2023-10-25", "close": 24.21, "volume": 322618.0}, {"date": "2023-10-26", "close": 24.47, "volume": 179386.0}, {"date": "2023-10-27", "close": 23.8, "volume": 133186.0}, {"date": "2023-10-30", "close": 24.45, "volume": 181327.0}, {"date": "2023-10-31", "close": 25.1, "volume": 237621.0}, {"date": "2023-11-01", "close": 25.19, "volume": 211162.0}, {"date": "2023-11-02", "close": 25.41, "volume": 279880.0}, {"date": "2023-11-03", "close": 25.51, "volume": 219960.0}, {"date": "2023-11-06", "close": 25.18, "volume": 190603.0}, {"date": "2023-11-07", "close": 24.57, "volume": 157075.0}, {"date": "2023-11-08", "close": 24.48, "volume": 179043.0}, {"date": "2023-11-09", "close": 24.22, "volume": 143234.0}, {"date": "2023-11-10", "close": 24.47, "volume": 194013.0}, {"date": "2023-11-13", "close": 24.34, "volume": 156497.0}, {"date": "2023-11-14", "close": 25.68, "volume": 478749.0}, {"date": "2023-11-15", "close": 25.62, "volume": 232726.0}, {"date": "2023-11-16", "close": 24.96, "volume": 324067.0}, {"date": "2023-11-17", "close": 24.99, "volume": 411996.0}, {"date": "2023-11-20", "close": 24.72, "volume": 469892.0}, {"date": "2023-11-21", "close": 24.23, "volume": 277742.0}, {"date": "2023-11-22", "close": 24.42, "volume": 127554.0}, {"date": "2023-11-24", "close": 24.38, "volume": 81757.0}, {"date": "2023-11-27", "close": 24.14, "volume": 566831.0}, {"date": "2023-11-28", "close": 23.88, "volume": 445743.0}, {"date": "2023-11-29", "close": 23.98, "volume": 475292.0}, {"date": "2023-11-30", "close": 24.12, "volume": 895966.0}, {"date": "2023-12-01", "close": 25.04, "volume": 553521.0}, {"date": "2023-12-04", "close": 25.66, "volume": 250065.0}, {"date": "2023-12-05", "close": 24.96, "volume": 345209.0}, {"date": "2023-12-06", "close": 24.82, "volume": 187398.0}, {"date": "2023-12-07", "close": 24.94, "volume": 427375.0}, {"date": "2023-12-08", "close": 25.21, "volume": 437134.0}, {"date": "2023-12-11", "close": 25.25, "volume": 443576.0}, {"date": "2023-12-12", "close": 25.28, "volume": 285504.0}, {"date": "2023-12-13", "close": 26.42, "volume": 359312.0}, {"date": "2023-12-14", "close": 26.8, "volume": 491885.0}, {"date": "2023-12-15", "close": 26.22, "volume": 589143.0}, {"date": "2023-12-18", "close": 25.77, "volume": 462835.0}, {"date": "2023-12-19", "close": 25.92, "volume": 438010.0}, {"date": "2023-12-20", "close": 25.59, "volume": 463124.0}, {"date": "2023-12-21", "close": 25.8, "volume": 367811.0}, {"date": "2023-12-22", "close": 25.73, "volume": 159499.0}, {"date": "2023-12-26", "close": 25.87, "volume": 238926.0}, {"date": "2023-12-27", "close": 25.63, "volume": 172522.0}, {"date": "2023-12-28", "close": 25.77, "volume": 168693.0}, {"date": "2023-12-29", "close": 25.34, "volume": 299256.0}, {"date": "2024-01-02", "close": 25.39, "volume": 285682.0}, {"date": "2024-01-03", "close": 25.1, "volume": 389250.0}, {"date": "2024-01-04", "close": 25.41, "volume": 292013.0}, {"date": "2024-01-05", "close": 25.16, "volume": 422912.0}, {"date": "2024-01-08", "close": 25.41, "volume": 332150.0}, {"date": "2024-01-09", "close": 25.21, "volume": 257448.0}, {"date": "2024-01-10", "close": 25.25, "volume": 226393.0}, {"date": "2024-01-11", "close": 25.28, "volume": 406492.0}, {"date": "2024-01-12", "close": 25.41, "volume": 184732.0}, {"date": "2024-01-16", "close": 25.1, "volume": 310040.0}, {"date": "2024-01-17", "close": 24.94, "volume": 339705.0}, {"date": "2024-01-18", "close": 24.74, "volume": 221184.0}, {"date": "2024-01-19", "close": 25.12, "volume": 253033.0}, {"date": "2024-01-22", "close": 25.7, "volume": 222786.0}, {"date": "2024-01-23", "close": 25.41, "volume": 319480.0}, {"date": "2024-01-24", "close": 25.1, "volume": 214100.0}, {"date": "2024-01-25", "close": 25.81, "volume": 239780.0}, {"date": "2024-01-26", "close": 25.79, "volume": 280266.0}, {"date": "2024-01-29", "close": 25.54, "volume": 255603.0}, {"date": "2024-01-30", "close": 25.34, "volume": 226655.0}, {"date": "2024-01-31", "close": 24.83, "volume": 375699.0}, {"date": "2024-02-01", "close": 25.36, "volume": 329589.0}, {"date": "2024-02-02", "close": 24.94, "volume": 340311.0}, {"date": "2024-02-05", "close": 24.65, "volume": 726973.0}, {"date": "2024-02-06", "close": 25.0, "volume": 284669.0}, {"date": "2024-02-07", "close": 24.85, "volume": 211564.0}, {"date": "2024-02-08", "close": 25.32, "volume": 268052.0}, {"date": "2024-02-09", "close": 25.55, "volume": 390421.0}, {"date": "2024-02-12", "close": 25.54, "volume": 236243.0}, {"date": "2024-02-13", "close": 25.03, "volume": 316463.0}, {"date": "2024-02-14", "close": 25.15, "volume": 604572.0}, {"date": "2024-02-15", "close": 25.85, "volume": 366333.0}, {"date": "2024-02-16", "close": 25.64, "volume": 303016.0}, {"date": "2024-02-20", "close": 25.1, "volume": 371477.0}, {"date": "2024-02-21", "close": 25.37, "volume": 163208.0}, {"date": "2024-02-22", "close": 25.07, "volume": 425694.0}, {"date": "2024-02-23", "close": 25.1, "volume": 301494.0}, {"date": "2024-02-26", "close": 24.84, "volume": 294558.0}, {"date": "2024-02-27", "close": 25.03, "volume": 459022.0}, {"date": "2024-02-28", "close": 25.33, "volume": 398676.0}, {"date": "2024-02-29", "close": 25.25, "volume": 302251.0}, {"date": "2024-03-01", "close": 25.53, "volume": 213606.0}, {"date": "2024-03-04", "close": 25.58, "volume": 175195.0}, {"date": "2024-03-05", "close": 25.34, "volume": 214457.0}, {"date": "2024-03-06", "close": 25.06, "volume": 193724.0}, {"date": "2024-03-07", "close": 24.96, "volume": 432103.0}, {"date": "2024-03-08", "close": 25.06, "volume": 344271.0}, {"date": "2024-03-11", "close": 25.16, "volume": 371790.0}, {"date": "2024-03-12", "close": 25.15, "volume": 286355.0}, {"date": "2024-03-13", "close": 25.04, "volume": 608401.0}, {"date": "2024-03-14", "close": 24.72, "volume": 407850.0}, {"date": "2024-03-15", "close": 24.76, "volume": 564218.0}, {"date": "2024-03-18", "close": 24.74, "volume": 254214.0}, {"date": "2024-03-19", "close": 24.83, "volume": 283183.0}, {"date": "2024-03-20", "close": 25.01, "volume": 456659.0}, {"date": "2024-03-21", "close": 25.17, "volume": 445113.0}, {"date": "2024-03-22", "close": 24.71, "volume": 319135.0}, {"date": "2024-03-25", "close": 24.51, "volume": 306432.0}, {"date": "2024-03-26", "close": 24.79, "volume": 363077.0}, {"date": "2024-03-27", "close": 25.38, "volume": 446798.0}, {"date": "2024-03-28", "close": 25.71, "volume": 337164.0}, {"date": "2024-04-01", "close": 24.93, "volume": 290660.0}, {"date": "2024-04-02", "close": 24.27, "volume": 487712.0}, {"date": "2024-04-03", "close": 24.41, "volume": 430654.0}, {"date": "2024-04-04", "close": 24.57, "volume": 773987.0}, {"date": "2024-04-05", "close": 24.5, "volume": 403683.0}, {"date": "2024-04-08", "close": 24.86, "volume": 181342.0}, {"date": "2024-04-09", "close": 24.98, "volume": 361557.0}, {"date": "2024-04-10", "close": 23.98, "volume": 645630.0}, {"date": "2024-04-11", "close": 24.05, "volume": 246065.0}, {"date": "2024-04-12", "close": 24.3, "volume": 233829.0}, {"date": "2024-04-15", "close": 24.05, "volume": 196003.0}, {"date": "2024-04-16", "close": 24.07, "volume": 331013.0}, {"date": "2024-04-17", "close": 24.01, "volume": 307942.0}, {"date": "2024-04-18", "close": 24.52, "volume": 444564.0}, {"date": "2024-04-19", "close": 24.86, "volume": 315230.0}, {"date": "2024-04-22", "close": 25.16, "volume": 229977.0}, {"date": "2024-04-23", "close": 25.49, "volume": 183187.0}, {"date": "2024-04-24", "close": 25.43, "volume": 252097.0}, {"date": "2024-04-25", "close": 25.28, "volume": 271626.0}, {"date": "2024-04-26", "close": 25.18, "volume": 241867.0}, {"date": "2024-04-29", "close": 25.32, "volume": 235275.0}, {"date": "2024-04-30", "close": 25.34, "volume": 468051.0}, {"date": "2024-05-01", "close": 25.28, "volume": 382990.0}, {"date": "2024-05-02", "close": 25.44, "volume": 460167.0}, {"date": "2024-05-03", "close": 25.09, "volume": 260717.0}, {"date": "2024-05-06", "close": 24.98, "volume": 179935.0}, {"date": "2024-05-07", "close": 25.25, "volume": 171254.0}, {"date": "2024-05-08", "close": 24.99, "volume": 177524.0}, {"date": "2024-05-09", "close": 25.17, "volume": 152287.0}, {"date": "2024-05-10", "close": 25.03, "volume": 705379.0}, {"date": "2024-05-13", "close": 24.85, "volume": 442589.0}, {"date": "2024-05-14", "close": 25.07, "volume": 454914.0}, {"date": "2024-05-15", "close": 25.23, "volume": 337714.0}, {"date": "2024-05-16", "close": 25.26, "volume": 164020.0}, {"date": "2024-05-17", "close": 25.26, "volume": 159432.0}, {"date": "2024-05-20", "close": 24.74, "volume": 158775.0}, {"date": "2024-05-21", "close": 24.65, "volume": 209651.0}, {"date": "2024-05-22", "close": 24.67, "volume": 243506.0}, {"date": "2024-05-23", "close": 24.41, "volume": 322669.0}, {"date": "2024-05-24", "close": 24.21, "volume": 205647.0}, {"date": "2024-05-28", "close": 23.93, "volume": 298086.0}, {"date": "2024-05-29", "close": 23.87, "volume": 275213.0}, {"date": "2024-05-30", "close": 24.28, "volume": 231909.0}, {"date": "2024-05-31", "close": 24.77, "volume": 478037.0}, {"date": "2024-06-03", "close": 25.18, "volume": 357818.0}, {"date": "2024-06-04", "close": 24.92, "volume": 224745.0}, {"date": "2024-06-05", "close": 24.86, "volume": 316198.0}, {"date": "2024-06-06", "close": 24.99, "volume": 173684.0}, {"date": "2024-06-07", "close": 24.62, "volume": 208455.0}, {"date": "2024-06-10", "close": 24.44, "volume": 761571.0}, {"date": "2024-06-11", "close": 24.16, "volume": 389390.0}, {"date": "2024-06-12", "close": 24.56, "volume": 203918.0}, {"date": "2024-06-13", "close": 24.82, "volume": 364726.0}, {"date": "2024-06-14", "close": 24.72, "volume": 352955.0}, {"date": "2024-06-17", "close": 24.54, "volume": 200485.0}, {"date": "2024-06-18", "close": 24.48, "volume": 161035.0}, {"date": "2024-06-20", "close": 24.45, "volume": 256017.0}, {"date": "2024-06-21", "close": 24.54, "volume": 524388.0}, {"date": "2024-06-24", "close": 24.65, "volume": 813863.0}, {"date": "2024-06-25", "close": 24.58, "volume": 458244.0}, {"date": "2024-06-26", "close": 24.39, "volume": 315674.0}, {"date": "2024-06-27", "close": 24.72, "volume": 226813.0}, {"date": "2024-06-28", "close": 24.76, "volume": 827346.0}, {"date": "2024-07-01", "close": 24.45, "volume": 214634.0}, {"date": "2024-07-02", "close": 24.51, "volume": 335951.0}, {"date": "2024-07-03", "close": 24.41, "volume": 74232.0}, {"date": "2024-07-05", "close": 24.54, "volume": 301760.0}, {"date": "2024-07-08", "close": 24.61, "volume": 285162.0}, {"date": "2024-07-09", "close": 24.45, "volume": 608691.0}, {"date": "2024-07-10", "close": 24.65, "volume": 237610.0}, {"date": "2024-07-11", "close": 25.47, "volume": 381670.0}, {"date": "2024-07-12", "close": 25.66, "volume": 516627.0}, {"date": "2024-07-15", "close": 25.98, "volume": 333272.0}, {"date": "2024-07-16", "close": 26.51, "volume": 399576.0}, {"date": "2024-07-17", "close": 26.67, "volume": 494842.0}, {"date": "2024-07-18", "close": 26.59, "volume": 299422.0}, {"date": "2024-07-19", "close": 26.54, "volume": 230726.0}, {"date": "2024-07-22", "close": 26.77, "volume": 359486.0}, {"date": "2024-07-23", "close": 26.74, "volume": 425115.0}, {"date": "2024-07-24", "close": 26.34, "volume": 284693.0}, {"date": "2024-07-25", "close": 26.36, "volume": 359622.0}, {"date": "2024-07-26", "close": 26.61, "volume": 311015.0}, {"date": "2024-07-29", "close": 26.44, "volume": 255961.0}, {"date": "2024-07-30", "close": 27.7, "volume": 458116.0}, {"date": "2024-07-31", "close": 28.17, "volume": 1112689.0}, {"date": "2024-08-01", "close": 27.98, "volume": 441353.0}, {"date": "2024-08-02", "close": 27.96, "volume": 345598.0}, {"date": "2024-08-05", "close": 27.04, "volume": 377003.0}, {"date": "2024-08-06", "close": 27.59, "volume": 232373.0}, {"date": "2024-08-07", "close": 27.56, "volume": 215971.0}, {"date": "2024-08-08", "close": 27.78, "volume": 212446.0}, {"date": "2024-08-09", "close": 27.92, "volume": 174191.0}, {"date": "2024-08-12", "close": 27.61, "volume": 216849.0}, {"date": "2024-08-13", "close": 27.78, "volume": 220023.0}, {"date": "2024-08-14", "close": 27.91, "volume": 146622.0}, {"date": "2024-08-15", "close": 28.28, "volume": 211048.0}, {"date": "2024-08-16", "close": 28.23, "volume": 145060.0}, {"date": "2024-08-19", "close": 28.21, "volume": 192195.0}, {"date": "2024-08-20", "close": 28.01, "volume": 199864.0}, {"date": "2024-08-21", "close": 28.27, "volume": 204654.0}, {"date": "2024-08-22", "close": 28.23, "volume": 210514.0}, {"date": "2024-08-23", "close": 28.68, "volume": 316140.0}, {"date": "2024-08-26", "close": 28.79, "volume": 302761.0}, {"date": "2024-08-27", "close": 28.82, "volume": 225400.0}, {"date": "2024-08-28", "close": 29.21, "volume": 284793.0}, {"date": "2024-08-29", "close": 29.27, "volume": 740182.0}, {"date": "2024-08-30", "close": 29.68, "volume": 494458.0}, {"date": "2024-09-03", "close": 29.37, "volume": 305142.0}, {"date": "2024-09-04", "close": 29.41, "volume": 308575.0}, {"date": "2024-09-05", "close": 29.37, "volume": 241156.0}, {"date": "2024-09-06", "close": 29.14, "volume": 263037.0}, {"date": "2024-09-09", "close": 29.26, "volume": 211323.0}, {"date": "2024-09-10", "close": 29.42, "volume": 144999.0}, {"date": "2024-09-11", "close": 29.21, "volume": 165441.0}, {"date": "2024-09-12", "close": 29.59, "volume": 221597.0}, {"date": "2024-09-13", "close": 29.79, "volume": 264367.0}, {"date": "2024-09-16", "close": 29.8, "volume": 202543.0}, {"date": "2024-09-17", "close": 29.86, "volume": 277813.0}, {"date": "2024-09-18", "close": 29.8, "volume": 323383.0}, {"date": "2024-09-19", "close": 29.87, "volume": 287443.0}, {"date": "2024-09-20", "close": 29.42, "volume": 872583.0}, {"date": "2024-09-23", "close": 29.49, "volume": 475697.0}, {"date": "2024-09-24", "close": 28.62, "volume": 4399740.0}, {"date": "2024-09-25", "close": 28.3, "volume": 1819415.0}, {"date": "2024-09-26", "close": 28.21, "volume": 1471709.0}, {"date": "2024-09-27", "close": 28.32, "volume": 649378.0}, {"date": "2024-09-30", "close": 28.37, "volume": 577967.0}, {"date": "2024-10-01", "close": 28.89, "volume": 860686.0}, {"date": "2024-10-02", "close": 28.52, "volume": 457659.0}, {"date": "2024-10-03", "close": 29.23, "volume": 867004.0}, {"date": "2024-10-04", "close": 29.47, "volume": 529517.0}, {"date": "2024-10-07", "close": 29.25, "volume": 480842.0}, {"date": "2024-10-08", "close": 29.11, "volume": 414812.0}, {"date": "2024-10-09", "close": 29.25, "volume": 647760.0}, {"date": "2024-10-10", "close": 28.88, "volume": 213233.0}, {"date": "2024-10-11", "close": 28.98, "volume": 251424.0}, {"date": "2024-10-14", "close": 29.08, "volume": 326202.0}, {"date": "2024-10-15", "close": 29.37, "volume": 420915.0}, {"date": "2024-10-16", "close": 29.77, "volume": 458440.0}, {"date": "2024-10-17", "close": 29.65, "volume": 329337.0}, {"date": "2024-10-18", "close": 29.99, "volume": 331597.0}, {"date": "2024-10-21", "close": 29.27, "volume": 243883.0}, {"date": "2024-10-22", "close": 29.23, "volume": 236223.0}, {"date": "2024-10-23", "close": 29.48, "volume": 266096.0}, {"date": "2024-10-24", "close": 29.46, "volume": 365818.0}, {"date": "2024-10-25", "close": 29.2, "volume": 259718.0}, {"date": "2024-10-28", "close": 29.46, "volume": 430595.0}, {"date": "2024-10-29", "close": 29.43, "volume": 508090.0}, {"date": "2024-10-30", "close": 30.06, "volume": 622509.0}, {"date": "2024-10-31", "close": 29.45, "volume": 630170.0}, {"date": "2024-11-01", "close": 29.54, "volume": 358213.0}, {"date": "2024-11-04", "close": 29.7, "volume": 508798.0}, {"date": "2024-11-05", "close": 29.88, "volume": 666010.0}, {"date": "2024-11-06", "close": 30.54, "volume": 673470.0}, {"date": "2024-11-07", "close": 30.81, "volume": 466866.0}, {"date": "2024-11-08", "close": 30.94, "volume": 421435.0}, {"date": "2024-11-11", "close": 31.12, "volume": 288623.0}, {"date": "2024-11-12", "close": 30.61, "volume": 470470.0}, {"date": "2024-11-13", "close": 30.37, "volume": 276387.0}, {"date": "2024-11-14", "close": 30.16, "volume": 257368.0}, {"date": "2024-11-15", "close": 30.16, "volume": 305229.0}, {"date": "2024-11-18", "close": 30.51, "volume": 252343.0}, {"date": "2024-11-19", "close": 30.88, "volume": 231762.0}, {"date": "2024-11-20", "close": 30.8, "volume": 266095.0}, {"date": "2024-11-21", "close": 30.91, "volume": 309484.0}, {"date": "2024-11-22", "close": 30.75, "volume": 320609.0}, {"date": "2024-11-25", "close": 30.64, "volume": 529643.0}, {"date": "2024-11-26", "close": 30.8, "volume": 445813.0}, {"date": "2024-11-27", "close": 31.3, "volume": 503573.0}, {"date": "2024-11-29", "close": 30.97, "volume": 288517.0}, {"date": "2024-12-02", "close": 30.8, "volume": 357616.0}, {"date": "2024-12-03", "close": 30.76, "volume": 320095.0}, {"date": "2024-12-04", "close": 31.11, "volume": 329242.0}, {"date": "2024-12-05", "close": 31.03, "volume": 276228.0}, {"date": "2024-12-06", "close": 31.2, "volume": 291875.0}, {"date": "2024-12-09", "close": 30.97, "volume": 311589.0}, {"date": "2024-12-10", "close": 31.08, "volume": 409274.0}, {"date": "2024-12-11", "close": 30.85, "volume": 357230.0}, {"date": "2024-12-12", "close": 30.89, "volume": 353235.0}, {"date": "2024-12-13", "close": 30.95, "volume": 292924.0}, {"date": "2024-12-16", "close": 31.08, "volume": 348691.0}, {"date": "2024-12-17", "close": 30.85, "volume": 351844.0}, {"date": "2024-12-18", "close": 29.71, "volume": 528835.0}, {"date": "2024-12-19", "close": 29.56, "volume": 498812.0}, {"date": "2024-12-20", "close": 29.8, "volume": 2438347.0}, {"date": "2024-12-23", "close": 29.8, "volume": 305932.0}, {"date": "2024-12-24", "close": 30.07, "volume": 178860.0}, {"date": "2024-12-26", "close": 30.0, "volume": 202476.0}, {"date": "2024-12-27", "close": 29.68, "volume": 250142.0}, {"date": "2024-12-30", "close": 29.65, "volume": 821546.0}, {"date": "2024-12-31", "close": 30.13, "volume": 573539.0}, {"date": "2025-01-02", "close": 29.78, "volume": 423451.0}, {"date": "2025-01-03", "close": 30.08, "volume": 337503.0}, {"date": "2025-01-06", "close": 29.45, "volume": 473928.0}, {"date": "2025-01-07", "close": 29.18, "volume": 366470.0}, {"date": "2025-01-08", "close": 29.48, "volume": 585635.0}, {"date": "2025-01-10", "close": 28.68, "volume": 499444.0}, {"date": "2025-01-13", "close": 28.86, "volume": 262490.0}, {"date": "2025-01-14", "close": 28.96, "volume": 302985.0}, {"date": "2025-01-15", "close": 29.02, "volume": 302904.0}, {"date": "2025-01-16", "close": 29.28, "volume": 371847.0}, {"date": "2025-01-17", "close": 28.97, "volume": 258529.0}, {"date": "2025-01-21", "close": 29.2, "volume": 287468.0}, {"date": "2025-01-22", "close": 28.73, "volume": 372956.0}, {"date": "2025-01-23", "close": 29.31, "volume": 395908.0}, {"date": "2025-01-24", "close": 29.77, "volume": 354631.0}, {"date": "2025-01-27", "close": 30.0, "volume": 317727.0}, {"date": "2025-01-28", "close": 30.39, "volume": 760838.0}, {"date": "2025-01-29", "close": 29.99, "volume": 619906.0}, {"date": "2025-01-30", "close": 30.08, "volume": 366399.0}, {"date": "2025-01-31", "close": 29.74, "volume": 496567.0}, {"date": "2025-02-03", "close": 29.51, "volume": 353866.0}, {"date": "2025-02-04", "close": 29.21, "volume": 391972.0}, {"date": "2025-02-05", "close": 29.77, "volume": 289779.0}, {"date": "2025-02-06", "close": 29.8, "volume": 236205.0}, {"date": "2025-02-07", "close": 30.15, "volume": 271396.0}, {"date": "2025-02-10", "close": 29.81, "volume": 362252.0}, {"date": "2025-02-11", "close": 30.16, "volume": 377422.0}, {"date": "2025-02-12", "close": 30.57, "volume": 624271.0}, {"date": "2025-02-13", "close": 30.77, "volume": 289100.0}, {"date": "2025-02-14", "close": 30.15, "volume": 371527.0}, {"date": "2025-02-18", "close": 30.0, "volume": 361963.0}, {"date": "2025-02-19", "close": 29.84, "volume": 424961.0}, {"date": "2025-02-20", "close": 29.91, "volume": 280601.0}, {"date": "2025-02-21", "close": 29.69, "volume": 321672.0}, {"date": "2025-02-24", "close": 29.59, "volume": 372982.0}, {"date": "2025-02-25", "close": 29.65, "volume": 517255.0}, {"date": "2025-02-26", "close": 29.49, "volume": 369374.0}, {"date": "2025-02-27", "close": 29.46, "volume": 286994.0}, {"date": "2025-02-28", "close": 29.78, "volume": 1192630.0}, {"date": "2025-03-03", "close": 29.93, "volume": 429998.0}, {"date": "2025-03-04", "close": 29.67, "volume": 463616.0}, {"date": "2025-03-05", "close": 29.69, "volume": 352124.0}, {"date": "2025-03-06", "close": 29.37, "volume": 333222.0}, {"date": "2025-03-07", "close": 29.22, "volume": 415245.0}, {"date": "2025-03-10", "close": 28.67, "volume": 397455.0}, {"date": "2025-03-11", "close": 28.86, "volume": 795082.0}, {"date": "2025-03-12", "close": 29.04, "volume": 675570.0}, {"date": "2025-03-13", "close": 28.36, "volume": 334496.0}, {"date": "2025-03-14", "close": 28.67, "volume": 1314019.0}, {"date": "2025-03-17", "close": 29.09, "volume": 390408.0}, {"date": "2025-03-18", "close": 28.92, "volume": 367009.0}, {"date": "2025-03-19", "close": 29.01, "volume": 273349.0}, {"date": "2025-03-20", "close": 28.97, "volume": 302183.0}, {"date": "2025-03-21", "close": 28.57, "volume": 738515.0}, {"date": "2025-03-24", "close": 29.44, "volume": 373067.0}, {"date": "2025-03-25", "close": 29.23, "volume": 333884.0}, {"date": "2025-03-26", "close": 29.4, "volume": 412869.0}, {"date": "2025-03-27", "close": 29.27, "volume": 423090.0}, {"date": "2025-03-28", "close": 29.22, "volume": 369444.0}, {"date": "2025-03-31", "close": 29.37, "volume": 343782.0}, {"date": "2025-04-01", "close": 29.42, "volume": 427892.0}, {"date": "2025-04-02", "close": 29.73, "volume": 297009.0}, {"date": "2025-04-03", "close": 28.04, "volume": 465611.0}, {"date": "2025-04-04", "close": 27.17, "volume": 632325.0}, {"date": "2025-04-07", "close": 26.63, "volume": 559373.0}, {"date": "2025-04-08", "close": 25.97, "volume": 472425.0}, {"date": "2025-04-09", "close": 27.39, "volume": 650790.0}, {"date": "2025-04-10", "close": 26.43, "volume": 562292.0}, {"date": "2025-04-11", "close": 26.59, "volume": 295414.0}, {"date": "2025-04-14", "close": 26.92, "volume": 367990.0}, {"date": "2025-04-15", "close": 27.01, "volume": 530908.0}, {"date": "2025-04-16", "close": 27.33, "volume": 304092.0}, {"date": "2025-04-17", "close": 27.47, "volume": 587429.0}, {"date": "2025-04-21", "close": 26.95, "volume": 473922.0}, {"date": "2025-04-22", "close": 27.57, "volume": 592334.0}, {"date": "2025-04-23", "close": 27.67, "volume": 241656.0}, {"date": "2025-04-24", "close": 27.6, "volume": 221405.0}, {"date": "2025-04-25", "close": 27.73, "volume": 208537.0}, {"date": "2025-04-28", "close": 28.07, "volume": 288896.0}, {"date": "2025-04-29", "close": 27.95, "volume": 535810.0}, {"date": "2025-04-30", "close": 27.86, "volume": 543042.0}, {"date": "2025-05-01", "close": 28.18, "volume": 599642.0}, {"date": "2025-05-02", "close": 28.39, "volume": 342099.0}, {"date": "2025-05-05", "close": 27.9, "volume": 278087.0}, {"date": "2025-05-06", "close": 27.97, "volume": 281813.0}, {"date": "2025-05-07", "close": 28.14, "volume": 442606.0}, {"date": "2025-05-08", "close": 28.04, "volume": 363873.0}, {"date": "2025-05-09", "close": 28.1, "volume": 312996.0}, {"date": "2025-05-12", "close": 28.86, "volume": 409140.0}, {"date": "2025-05-13", "close": 28.33, "volume": 370806.0}, {"date": "2025-05-14", "close": 27.98, "volume": 395480.0}, {"date": "2025-05-15", "close": 28.31, "volume": 354143.0}, {"date": "2025-05-16", "close": 28.43, "volume": 325126.0}, {"date": "2025-05-19", "close": 28.17, "volume": 181842.0}, {"date": "2025-05-20", "close": 27.89, "volume": 233405.0}, {"date": "2025-05-21", "close": 27.33, "volume": 338816.0}, {"date": "2025-05-22", "close": 27.37, "volume": 432916.0}, {"date": "2025-05-23", "close": 27.31, "volume": 433713.0}, {"date": "2025-05-27", "close": 28.08, "volume": 467614.0}, {"date": "2025-05-28", "close": 27.81, "volume": 331751.0}, {"date": "2025-05-29", "close": 28.26, "volume": 412973.0}, {"date": "2025-05-30", "close": 28.09, "volume": 390859.0}, {"date": "2025-06-02", "close": 28.0, "volume": 319691.0}, {"date": "2025-06-03", "close": 27.72, "volume": 294719.0}, {"date": "2025-06-04", "close": 27.83, "volume": 289087.0}, {"date": "2025-06-05", "close": 27.62, "volume": 304625.0}, {"date": "2025-06-06", "close": 28.12, "volume": 274804.0}, {"date": "2025-06-09", "close": 28.29, "volume": 286038.0}, {"date": "2025-06-10", "close": 28.34, "volume": 412013.0}, {"date": "2025-06-11", "close": 27.96, "volume": 238854.0}, {"date": "2025-06-12", "close": 28.16, "volume": 440306.0}, {"date": "2025-06-13", "close": 27.82, "volume": 332258.0}, {"date": "2025-06-16", "close": 27.82, "volume": 499810.0}, {"date": "2025-06-17", "close": 27.66, "volume": 551948.0}, {"date": "2025-06-18", "close": 28.02, "volume": 424693.0}, {"date": "2025-06-20", "close": 27.85, "volume": 574283.0}, {"date": "2025-06-23", "close": 28.09, "volume": 415004.0}, {"date": "2025-06-24", "close": 27.94, "volume": 329482.0}, {"date": "2025-06-25", "close": 27.22, "volume": 296768.0}, {"date": "2025-06-26", "close": 27.71, "volume": 368077.0}, {"date": "2025-06-27", "close": 27.58, "volume": 644597.0}, {"date": "2025-06-30", "close": 27.4, "volume": 452351.0}, {"date": "2025-07-01", "close": 27.36, "volume": 364564.0}, {"date": "2025-07-02", "close": 27.33, "volume": 346693.0}, {"date": "2025-07-03", "close": 27.46, "volume": 126169.0}, {"date": "2025-07-07", "close": 27.2, "volume": 570400.0}, {"date": "2025-07-08", "close": 26.7, "volume": 553334.0}, {"date": "2025-07-09", "close": 26.74, "volume": 292177.0}, {"date": "2025-07-10", "close": 27.0, "volume": 365257.0}, {"date": "2025-07-11", "close": 27.14, "volume": 473758.0}, {"date": "2025-07-14", "close": 27.33, "volume": 925023.0}, {"date": "2025-07-15", "close": 26.82, "volume": 598047.0}, {"date": "2025-07-16", "close": 27.02, "volume": 339114.0}, {"date": "2025-07-17", "close": 27.02, "volume": 333109.0}, {"date": "2025-07-18", "close": 26.96, "volume": 336914.0}, {"date": "2025-07-21", "close": 27.21, "volume": 394569.0}, {"date": "2025-07-22", "close": 27.65, "volume": 381257.0}, {"date": "2025-07-23", "close": 27.56, "volume": 278015.0}, {"date": "2025-07-24", "close": 27.52, "volume": 343624.0}, {"date": "2025-07-25", "close": 27.54, "volume": 480194.0}, {"date": "2025-07-28", "close": 27.36, "volume": 274985.0}, {"date": "2025-07-29", "close": 27.89, "volume": 401254.0}, {"date": "2025-07-30", "close": 27.96, "volume": 758625.0}, {"date": "2025-07-31", "close": 27.57, "volume": 372210.0}, {"date": "2025-08-01", "close": 27.03, "volume": 755872.0}, {"date": "2025-08-04", "close": 27.44, "volume": 307745.0}, {"date": "2025-08-05", "close": 27.67, "volume": 269633.0}, {"date": "2025-08-06", "close": 27.47, "volume": 226786.0}, {"date": "2025-08-07", "close": 27.17, "volume": 295798.0}, {"date": "2025-08-08", "close": 26.99, "volume": 390656.0}, {"date": "2025-08-11", "close": 27.28, "volume": 409167.0}, {"date": "2025-08-12", "close": 27.62, "volume": 299689.0}, {"date": "2025-08-13", "close": 28.16, "volume": 534700.0}, {"date": "2025-08-14", "close": 28.18, "volume": 575194.0}, {"date": "2025-08-15", "close": 28.2, "volume": 418945.0}, {"date": "2025-08-18", "close": 28.15, "volume": 374695.0}, {"date": "2025-08-19", "close": 28.55, "volume": 420967.0}, {"date": "2025-08-20", "close": 28.48, "volume": 324437.0}, {"date": "2025-08-21", "close": 28.49, "volume": 462465.0}, {"date": "2025-08-22", "close": 29.61, "volume": 387713.0}, {"date": "2025-08-25", "close": 29.4, "volume": 236444.0}, {"date": "2025-08-26", "close": 29.23, "volume": 402988.0}, {"date": "2025-08-27", "close": 29.68, "volume": 340377.0}, {"date": "2025-08-28", "close": 29.79, "volume": 324171.0}, {"date": "2025-08-29", "close": 29.77, "volume": 398842.0}, {"date": "2025-09-02", "close": 29.45, "volume": 466130.0}, {"date": "2025-09-03", "close": 29.6, "volume": 363438.0}, {"date": "2025-09-04", "close": 29.83, "volume": 247637.0}, {"date": "2025-09-05", "close": 29.96, "volume": 258077.0}, {"date": "2025-09-08", "close": 29.45, "volume": 328993.0}, {"date": "2025-09-09", "close": 29.07, "volume": 688348.0}, {"date": "2025-09-10", "close": 29.35, "volume": 562265.0}, {"date": "2025-09-11", "close": 29.95, "volume": 393115.0}, {"date": "2025-09-12", "close": 30.06, "volume": 420844.0}, {"date": "2025-09-15", "close": 29.97, "volume": 294204.0}, {"date": "2025-09-16", "close": 29.71, "volume": 368550.0}, {"date": "2025-09-17", "close": 29.54, "volume": 438723.0}, {"date": "2025-09-18", "close": 29.86, "volume": 499982.0}, {"date": "2025-09-19", "close": 29.72, "volume": 916230.0}, {"date": "2025-09-22", "close": 29.44, "volume": 464658.0}, {"date": "2025-09-23", "close": 29.45, "volume": 893663.0}, {"date": "2025-09-24", "close": 29.06, "volume": 368990.0}, {"date": "2025-09-25", "close": 28.98, "volume": 314152.0}, {"date": "2025-09-26", "close": 28.98, "volume": 321923.0}, {"date": "2025-09-29", "close": 28.77, "volume": 317245.0}, {"date": "2025-09-30", "close": 28.62, "volume": 696441.0}, {"date": "2025-10-01", "close": 28.55, "volume": 460737.0}, {"date": "2025-10-02", "close": 28.21, "volume": 454092.0}, {"date": "2025-10-03", "close": 27.97, "volume": 372849.0}, {"date": "2025-10-06", "close": 27.78, "volume": 679656.0}, {"date": "2025-10-07", "close": 27.46, "volume": 976934.0}, {"date": "2025-10-08", "close": 27.55, "volume": 683469.0}, {"date": "2025-10-09", "close": 27.53, "volume": 480725.0}, {"date": "2025-10-10", "close": 27.24, "volume": 955450.0}, {"date": "2025-10-13", "close": 27.27, "volume": 411656.0}, {"date": "2025-10-14", "close": 27.46, "volume": 388898.0}, {"date": "2025-10-15", "close": 27.88, "volume": 705964.0}, {"date": "2025-10-16", "close": 27.82, "volume": 338935.0}, {"date": "2025-10-17", "close": 27.96, "volume": 590374.0}, {"date": "2025-10-20", "close": 28.22, "volume": 404056.0}, {"date": "2025-10-21", "close": 28.54, "volume": 387419.0}, {"date": "2025-10-22", "close": 28.74, "volume": 614024.0}, {"date": "2025-10-23", "close": 28.81, "volume": 328775.0}, {"date": "2025-10-24", "close": 28.89, "volume": 309441.0}, {"date": "2025-10-27", "close": 28.92, "volume": 335632.0}, {"date": "2025-10-28", "close": 28.24, "volume": 906961.0}, {"date": "2025-10-29", "close": 27.57, "volume": 715603.0}, {"date": "2025-10-30", "close": 27.45, "volume": 1106243.0}, {"date": "2025-10-31", "close": 27.4, "volume": 636538.0}, {"date": "2025-11-03", "close": 27.57, "volume": 684644.0}, {"date": "2025-11-04", "close": 27.57, "volume": 642887.0}, {"date": "2025-11-05", "close": 27.38, "volume": 964934.0}, {"date": "2025-11-06", "close": 27.32, "volume": 669517.0}, {"date": "2025-11-07", "close": 27.5, "volume": 679516.0}, {"date": "2025-11-10", "close": 27.24, "volume": 550864.0}, {"date": "2025-11-11", "close": 28.06, "volume": 659706.0}, {"date": "2025-11-12", "close": 28.02, "volume": 549150.0}, {"date": "2025-11-13", "close": 28.09, "volume": 458696.0}, {"date": "2025-11-14", "close": 28.13, "volume": 446159.0}, {"date": "2025-11-17", "close": 27.79, "volume": 437981.0}, {"date": "2025-11-18", "close": 27.95, "volume": 460576.0}, {"date": "2025-11-19", "close": 27.62, "volume": 486094.0}, {"date": "2025-11-20", "close": 27.86, "volume": 826832.0}, {"date": "2025-11-21", "close": 28.42, "volume": 688408.0}, {"date": "2025-11-24", "close": 28.05, "volume": 663014.0}, {"date": "2025-11-25", "close": 28.29, "volume": 622825.0}, {"date": "2025-11-26", "close": 28.54, "volume": 585656.0}, {"date": "2025-11-28", "close": 28.54, "volume": 260047.0}, {"date": "2025-12-01", "close": 28.54, "volume": 570990.0}, {"date": "2025-12-02", "close": 28.31, "volume": 353520.0}, {"date": "2025-12-03", "close": 28.35, "volume": 486535.0}, {"date": "2025-12-04", "close": 28.02, "volume": 323097.0}, {"date": "2025-12-05", "close": 28.34, "volume": 643428.0}, {"date": "2025-12-08", "close": 28.09, "volume": 475880.0}, {"date": "2025-12-09", "close": 28.6, "volume": 481576.0}, {"date": "2025-12-10", "close": 28.75, "volume": 532683.0}, {"date": "2025-12-11", "close": 28.99, "volume": 776730.0}, {"date": "2025-12-12", "close": 29.04, "volume": 610205.0}, {"date": "2025-12-15", "close": 29.03, "volume": 662052.0}, {"date": "2025-12-16", "close": 28.8, "volume": 684664.0}, {"date": "2025-12-17", "close": 29.07, "volume": 685337.0}, {"date": "2025-12-18", "close": 28.84, "volume": 563263.0}, {"date": "2025-12-19", "close": 28.54, "volume": 677222.0}, {"date": "2025-12-22", "close": 28.61, "volume": 453246.0}, {"date": "2025-12-23", "close": 28.54, "volume": 348365.0}, {"date": "2025-12-24", "close": 28.73, "volume": 117542.0}, {"date": "2025-12-26", "close": 28.55, "volume": 180510.0}, {"date": "2025-12-29", "close": 28.62, "volume": 255708.0}, {"date": "2025-12-30", "close": 28.19, "volume": 481306.0}, {"date": "2025-12-31", "close": 28.21, "volume": 445808.0}, {"date": "2026-01-02", "close": 27.88, "volume": 523671.0}, {"date": "2026-01-05", "close": 27.99, "volume": 804974.0}, {"date": "2026-01-06", "close": 28.18, "volume": 1240355.0}, {"date": "2026-01-07", "close": 28.85, "volume": 599512.0}, {"date": "2026-01-08", "close": 29.17, "volume": 596183.0}, {"date": "2026-01-09", "close": 28.7, "volume": 496436.0}, {"date": "2026-01-12", "close": 28.67, "volume": 253039.0}, {"date": "2026-01-13", "close": 28.57, "volume": 381145.0}, {"date": "2026-01-14", "close": 28.58, "volume": 359729.0}, {"date": "2026-01-15", "close": 28.67, "volume": 306547.0}, {"date": "2026-01-16", "close": 29.07, "volume": 290663.0}, {"date": "2026-01-20", "close": 29.03, "volume": 333811.0}, {"date": "2026-01-21", "close": 29.35, "volume": 481093.0}, {"date": "2026-01-22", "close": 29.07, "volume": 426746.0}, {"date": "2026-01-23", "close": 28.96, "volume": 251540.0}, {"date": "2026-01-26", "close": 28.74, "volume": 473746.0}, {"date": "2026-01-27", "close": 28.77, "volume": 516511.0}, {"date": "2026-01-28", "close": 28.56, "volume": 830867.0}, {"date": "2026-01-29", "close": 28.95, "volume": 383831.0}, {"date": "2026-01-30", "close": 29.39, "volume": 570199.0}, {"date": "2026-02-02", "close": 29.48, "volume": 401466.0}, {"date": "2026-02-03", "close": 29.88, "volume": 471439.0}, {"date": "2026-02-04", "close": 30.51, "volume": 456586.0}, {"date": "2026-02-05", "close": 30.66, "volume": 557051.0}, {"date": "2026-02-06", "close": 30.42, "volume": 485192.0}, {"date": "2026-02-09", "close": 30.24, "volume": 320424.0}, {"date": "2026-02-10", "close": 30.59, "volume": 509521.0}, {"date": "2026-02-11", "close": 30.57, "volume": 649301.0}, {"date": "2026-02-12", "close": 30.3, "volume": 646077.0}, {"date": "2026-02-13", "close": 30.7, "volume": 452711.0}, {"date": "2026-02-17", "close": 31.08, "volume": 493457.0}, {"date": "2026-02-18", "close": 30.56, "volume": 350143.0}, {"date": "2026-02-19", "close": 30.49, "volume": 402784.0}, {"date": "2026-02-20", "close": 30.59, "volume": 532853.0}, {"date": "2026-02-23", "close": 30.9, "volume": 511961.0}, {"date": "2026-02-24", "close": 30.78, "volume": 415508.0}, {"date": "2026-02-25", "close": 31.42, "volume": 706281.0}, {"date": "2026-02-26", "close": 31.28, "volume": 440588.0}, {"date": "2026-02-27", "close": 31.2, "volume": 912766.0}, {"date": "2026-03-02", "close": 31.09, "volume": 481806.0}, {"date": "2026-03-03", "close": 30.9, "volume": 380569.0}, {"date": "2026-03-04", "close": 30.91, "volume": 396876.0}, {"date": "2026-03-05", "close": 31.2, "volume": 675721.0}, {"date": "2026-03-06", "close": 31.13, "volume": 493889.0}, {"date": "2026-03-09", "close": 31.01, "volume": 427110.0}, {"date": "2026-03-10", "close": 30.77, "volume": 684182.0}, {"date": "2026-03-11", "close": 30.85, "volume": 487003.0}, {"date": "2026-03-12", "close": 30.88, "volume": 501371.0}, {"date": "2026-03-13", "close": 31.24, "volume": 492684.0}, {"date": "2026-03-16", "close": 31.67, "volume": 553760.0}, {"date": "2026-03-17", "close": 31.77, "volume": 593474.0}, {"date": "2026-03-18", "close": 31.7, "volume": 459802.0}, {"date": "2026-03-19", "close": 31.48, "volume": 462716.0}, {"date": "2026-03-20", "close": 30.59, "volume": 812241.0}, {"date": "2026-03-23", "close": 30.89, "volume": 508616.0}, {"date": "2026-03-24", "close": 30.63, "volume": 504716.0}, {"date": "2026-03-25", "close": 30.52, "volume": 441833.0}, {"date": "2026-03-26", "close": 30.5, "volume": 306313.0}, {"date": "2026-03-27", "close": 30.44, "volume": 420916.0}, {"date": "2026-03-30", "close": 30.75, "volume": 351313.0}, {"date": "2026-03-31", "close": 30.46, "volume": 431558.0}, {"date": "2026-04-01", "close": 30.43, "volume": 364020.0}, {"date": "2026-04-02", "close": 30.73, "volume": 325779.0}, {"date": "2026-04-06", "close": 30.73, "volume": 311961.0}, {"date": "2026-04-07", "close": 31.15, "volume": 379889.0}, {"date": "2026-04-08", "close": 31.31, "volume": 420325.0}, {"date": "2026-04-09", "close": 31.93, "volume": 318933.0}, {"date": "2026-04-10", "close": 32.16, "volume": 451565.0}, {"date": "2026-04-13", "close": 31.86, "volume": 320770.0}, {"date": "2026-04-14", "close": 31.98, "volume": 466980.0}, {"date": "2026-04-15", "close": 31.85, "volume": 463667.0}, {"date": "2026-04-16", "close": 32.1, "volume": 382156.0}, {"date": "2026-04-17", "close": 32.62, "volume": 647432.0}, {"date": "2026-04-20", "close": 32.66, "volume": 521830.0}, {"date": "2026-04-21", "close": 32.44, "volume": 335272.0}, {"date": "2026-04-22", "close": 32.18, "volume": 540776.0}, {"date": "2026-04-23", "close": 32.33, "volume": 565801.0}, {"date": "2026-04-24", "close": 32.51, "volume": 336112.0}, {"date": "2026-04-27", "close": 32.91, "volume": 286677.0}, {"date": "2026-04-28", "close": 32.64, "volume": 548381.0}, {"date": "2026-04-29", "close": 31.88, "volume": 756694.0}, {"date": "2026-04-30", "close": 32.12, "volume": 444365.0}, {"date": "2026-05-01", "close": 32.15, "volume": 361298.0}, {"date": "2026-05-04", "close": 31.62, "volume": 442329.0}, {"date": "2026-05-05", "close": 32.12, "volume": 340025.0}, {"date": "2026-05-06", "close": 31.96, "volume": 465988.0}, {"date": "2026-05-07", "close": 31.66, "volume": 402257.0}, {"date": "2026-05-08", "close": 31.34, "volume": 229865.0}, {"date": "2026-05-11", "close": 31.31, "volume": 333632.0}, {"date": "2026-05-12", "close": 31.24, "volume": 464053.0}, {"date": "2026-05-13", "close": 30.88, "volume": 302131.0}, {"date": "2026-05-14", "close": 31.32, "volume": 295390.0}, {"date": "2026-05-15", "close": 31.35, "volume": 406309.0}, {"date": "2026-05-18", "close": 31.77, "volume": 528386.0}, {"date": "2026-05-19", "close": 32.43, "volume": 829674.0}, {"date": "2026-05-20", "close": 32.48, "volume": 1108145.0}, {"date": "2026-05-21", "close": 32.77, "volume": 581779.0}, {"date": "2026-05-22", "close": 32.89, "volume": 315300.0}, {"date": "2026-05-26", "close": 33.0, "volume": 692482.0}, {"date": "2026-05-27", "close": 33.05, "volume": 720383.0}, {"date": "2026-05-28", "close": 33.21, "volume": 375465.0}, {"date": "2026-05-29", "close": 33.13, "volume": 598514.0}, {"date": "2026-06-01", "close": 32.31, "volume": 667404.0}, {"date": "2026-06-02", "close": 32.9, "volume": 663814.0}, {"date": "2026-06-03", "close": 32.57, "volume": 557909.0}, {"date": "2026-06-04", "close": 32.94, "volume": 361409.0}, {"date": "2026-06-05", "close": 33.45, "volume": 422293.0}, {"date": "2026-06-08", "close": 34.28, "volume": 2707833.0}, {"date": "2026-06-09", "close": 34.68, "volume": 1550414.0}, {"date": "2026-06-10", "close": 34.76, "volume": 1330616.0}, {"date": "2026-06-11", "close": 35.01, "volume": 1657293.0}, {"date": "2026-06-12", "close": 35.0, "volume": 1506666.0}, {"date": "2026-06-15", "close": 34.62, "volume": 1395448.0}, {"date": "2026-06-16", "close": 34.51, "volume": 1351329.0}, {"date": "2026-06-17", "close": 34.2, "volume": 1316181.0}, {"date": "2026-06-18", "close": 34.33, "volume": 12086240.0}, {"date": "2026-06-22", "close": 34.46, "volume": 1013613.0}, {"date": "2026-06-23", "close": 35.01, "volume": 848069.0}, {"date": "2026-06-24", "close": 35.46, "volume": 1119499.0}, {"date": "2026-06-25", "close": 35.88, "volume": 930305.0}, {"date": "2026-06-26", "close": 36.17, "volume": 2404015.0}, {"date": "2026-06-29", "close": 36.25, "volume": 880337.0}, {"date": "2026-06-30", "close": 35.4, "volume": 1051509.0}, {"date": "2026-07-01", "close": 34.93, "volume": 793129.0}, {"date": "2026-07-02", "close": 35.57, "volume": 906356.0}, {"date": "2026-07-06", "close": 35.31, "volume": 836690.0}, {"date": "2026-07-07", "close": 35.75, "volume": 645447.0}, {"date": "2026-07-08", "close": 35.49, "volume": 542084.0}, {"date": "2026-07-09", "close": 35.33, "volume": 429478.0}, {"date": "2026-07-10", "close": 35.36, "volume": 331905.0}, {"date": "2026-07-13", "close": 35.33, "volume": 840871.0}, {"date": "2026-07-14", "close": 35.55, "volume": 507897.0}, {"date": "2026-07-15", "close": 35.33, "volume": 1093506.0}, {"date": "2026-07-16", "close": 36.71, "volume": 714290.0}, {"date": "2026-07-17", "close": 36.73, "volume": 580355.0}, {"date": "2026-07-20", "close": 36.56, "volume": 461136.0}, {"date": "2026-07-21", "close": 36.5, "volume": 613422.0}, {"date": "2026-07-22", "close": 36.14, "volume": 469532.0}, {"date": "2026-07-23", "close": 35.81, "volume": 520445.0}, {"date": "2026-07-24", "close": 36.45, "volume": 334595.0}, {"date": "2026-07-27", "close": 36.31, "volume": 482462.0}, {"date": "2026-07-28", "close": 36.02, "volume": 485779.0}, {"date": "2026-07-29", "close": 35.78, "volume": 593566.0}, {"date": "2026-07-30", "close": 35.2, "volume": 753530.0}, {"date": "2026-07-31", "close": 35.41, "volume": 728922.0}, {"date": "2026-08-03", "close": 34.88, "volume": 848873.0}, {"date": "2026-08-04", "close": 34.08, "volume": 956456.0}, {"date": "2026-08-05", "close": 33.49, "volume": 1015227.0}, {"date": "2026-08-06", "close": 33.3, "volume": 679380.0}, {"date": "2026-08-07", "close": 33.23, "volume": 497747.0}, {"date": "2026-08-10", "close": 32.85, "volume": 598343.0}, {"date": "2026-08-11", "close": 32.77, "volume": 633576.0}, {"date": "2026-08-12", "close": 33.25, "volume": 689749.0}, {"date": "2026-08-13", "close": 33.56, "volume": 480555.0}, {"date": "2026-08-14", "close": 33.63, "volume": 574904.0}, {"date": "2026-08-17", "close": 33.42, "volume": 413786.0}, {"date": "2026-08-18", "close": 33.4, "volume": 410240.0}, {"date": "2026-08-19", "close": 33.3, "volume": 599813.0}, {"date": "2026-08-20", "close": 33.19, "volume": 364390.0}, {"date": "2026-08-21", "close": 32.69, "volume": 530649.0}, {"date": "2026-08-24", "close": 32.82, "volume": 765402.0}, {"date": "2026-08-25", "close": 32.68, "volume": 496521.0}, {"date": "2026-08-26", "close": 32.67, "volume": 677132.0}, {"date": "2026-08-27", "close": 32.64, "volume": 624142.0}, {"date": "2026-08-28", "close": 32.55, "volume": 415132.0}, {"date": "2026-08-31", "close": 32.31, "volume": 560306.0}, {"date": "2026-09-01", "close": 32.53, "volume": 645686.0}, {"date": "2026-09-02", "close": 32.78, "volume": 607458.0}, {"date": "2026-09-03", "close": 32.55, "volume": 527335.0}, {"date": "2026-09-04", "close": 32.63, "volume": 511160.0}, {"date": "2026-09-08", "close": 32.61, "volume": 414603.0}, {"date": "2026-09-09", "close": 32.33, "volume": 599901.0}, {"date": "2026-09-10", "close": 32.03, "volume": 569418.0}, {"date": "2026-09-11", "close": 31.86, "volume": 677982.0}, {"date": "2026-09-14", "close": 31.73, "volume": 535561.0}, {"date": "2026-09-15", "close": 31.23, "volume": 704419.0}, {"date": "2026-09-16", "close": 30.82, "volume": 876719.0}, {"date": "2026-09-17", "close": 30.75, "volume": 609120.0}, {"date": "2026-09-18", "close": 30.82, "volume": 1604757.0}, {"date": "2026-09-21", "close": 30.8, "volume": 510469.0}, {"date": "2026-09-22", "close": 30.66, "volume": 567037.0}, {"date": "2026-09-23", "close": 30.34, "volume": 496232.0}, {"date": "2026-09-24", "close": 30.57, "volume": 517873.0}, {"date": "2026-09-25", "close": 30.53, "volume": 554398.0}, {"date": "2026-09-28", "close": 30.72, "volume": 534229.0}, {"date": "2026-09-29", "close": 30.53, "volume": 1023843.0}, {"date": "2026-09-30", "close": 30.15, "volume": 1390891.0}, {"date": "2026-10-01", "close": 30.37, "volume": 904453.0}, {"date": "2026-10-02", "close": 30.4, "volume": 624585.0}, {"date": "2026-10-05", "close": 29.76, "volume": 757001.0}, {"date": "2026-10-06", "close": 29.75, "volume": 544070.0}, {"date": "2026-10-07", "close": 29.31, "volume": 699340.0}, {"date": "2026-10-08", "close": 29.59, "volume": 504085.0}], "refreshing": true}