{"ticker": "KTB", "overview": {"cik": "1760965", "ticker": "KTB", "name": "Kontoor Brands, Inc.", "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "sic": "2320", "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001760965-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000897069-26-001863", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0000897069-26-001822", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0000897069-26-001820", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0000897069-26-001818", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0000897069-26-001808", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000897069-26-001805", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0000897069-26-001802", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001760965-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0000897069-26-001798", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0000897069-26-001796", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001760965-26-000061", "price_sensitive": true}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0000897069-26-001728", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-18", "title": "FORM 4/A", "accession": "0000897069-26-001698", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000897069-26-001688", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000897069-26-001686", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000897069-26-001682", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-006003", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005983", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001760965-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001760965-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001760965-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001760965-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000897069-26-001538", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0000897069-26-001536", "price_sensitive": false}]}, "description": "Kontoor Brands, Inc. trades as KTB on the NYSE and is registered in the United States, classified under Men's & Boys' Furnishgs, Work Clothg, & Allied Garments (SIC 2320). Privy Trades holds 335 insider filings for the company, from August 2019 to August 2026. Across those, 10 insiders disclosed 6 open-market purchases totalling $1.62M against 19 sales totalling $71.97M. The most recent filing on record is dated 21 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 1620076.5, "sell_n": 19, "sell_sum": 71969907.83901301, "net": -70349831.33901301, "insiders": 10, "first_date": "2019-08-14", "last_date": "2026-08-13"}, "metrics": {"ticker": "KTB", "has_prices": true, "as_of": "2026-10-08", "last": 66.34, "prev_close": 65.0, "change": 1.3400000000000034, "change_pct": 0.020615384615384667, "session_volume": 681750.0, "vwap_5": 65.19609643777972, "vwap_20": 65.8165526771238, "vwap_60": 74.88460504711738, "vwap_250": 72.19235446526811, "high_52w": 88.17, "low_52w": 57.48, "avg_volume_20": 757148.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000897069-26-001863", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "James T. Caulfield", "who_key": "Caulfield James T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2000944/000089706926001863/0000897069-26-001863-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18232}, {"id": "0000897069-26-001805", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Michael Skipworth", "who_key": "Skipworth Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001805/0000897069-26-001805-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0000897069-26-001686", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Peter A. Kidd", "who_key": "Kidd Peter A.", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 48870.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2016010/000089706926001686/0000897069-26-001686-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0000897069-26-001698", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Scott H. Baxter", "who_key": "Baxter Scott H", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15378329.818200001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Big sell in KTB \u2014 The CEO offloads $15.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001698/0000897069-26-001698-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "0000897069-26-001688", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Scott H. Baxter", "who_key": "Baxter Scott H", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15378329.818200001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Big sell in KTB \u2014 The CEO offloads $15.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001688/0000897069-26-001688-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "0000897069-26-001682", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Thomas L. Doerr Jr", "who_key": "Doerr Thomas L Jr", "role": "EVP, GC, & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 639097.1826569999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider trims $639K of KTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001682/0000897069-26-001682-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "0000897069-26-001538", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Thomas E. Waldron", "who_key": "Waldron Thomas E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001538/0000897069-26-001538-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0000897069-26-001488", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Ashley Goldsmith", "who_key": "Goldsmith Ashley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001488/0000897069-26-001488-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178072}, {"id": "0000897069-26-001490", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Robert K. Shearer", "who_key": "SHEARER ROBERT K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001490/0000897069-26-001490-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178072}, {"id": "0000897069-26-001397", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Jennifer H. Broyles", "who_key": "Broyles Jennifer H.", "role": "EVP, Global Brands President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 324080.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "President trims $324K of KTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001397/0000897069-26-001397-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "13DG-0000019617-26-000215", "src": "13DG", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.6% passive stake in KTB", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000215-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "0000897069-26-001014", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Maryelizabeth R. Campbell", "who_key": "CAMPBELL MARYELIZABETH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001014/0000897069-26-001014-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "0000897069-26-001016", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Ashley Goldsmith", "who_key": "Goldsmith Ashley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001016/0000897069-26-001016-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "0000897069-26-001018", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Mark L. Schiller", "who_key": "Schiller Mark L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001018/0000897069-26-001018-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "0000897069-26-001020", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Robert K. Shearer", "who_key": "SHEARER ROBERT K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001020/0000897069-26-001020-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "0000897069-26-001022", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Shelley Stewart Jr", "who_key": "Stewart Shelley JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001022/0000897069-26-001022-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "13DG-0002100119-26-000692", "src": "13DG", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Kontoor Brands, Inc.", "who_key": "Kontoor Brands, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Kontoor Brands, Inc. takes a 5.14% passive stake in KTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/0002100119-26-000692-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000498", "src": "13DG", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Kontoor Brands, Inc.", "who_key": "Kontoor Brands, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Kontoor Brands, Inc. crosses 5% of KTB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/0002100121-26-000498-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0000897069-26-000785", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Robert Lynch", "who_key": "Lynch Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926000785/0000897069-26-000785-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309112}, {"id": "0000897069-26-000787", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Ashley Goldsmith", "who_key": "Goldsmith Ashley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926000787/0000897069-26-000787-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309112}, {"id": "0000897069-26-000848", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Robert K. Shearer", "who_key": "SHEARER ROBERT K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926000848/0000897069-26-000848-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309112}, {"id": "0000897069-26-000850", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Robert Lynch", "who_key": "Lynch Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926000850/0000897069-26-000850-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309112}, {"id": "0000897069-26-000789", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Joseph A. Alkire", "who_key": "ALKIRE JOSEPH A", "role": "EVP, CFO & Head of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 172327.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CFO files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926000789/0000897069-26-000789-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310552}, {"id": "0000897069-26-000791", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Scott H. Baxter", "who_key": "Baxter Scott H", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1518293.4600000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CEO files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926000791/0000897069-26-000791-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310552}, {"id": "0000897069-26-000793", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Jennifer H. Broyles", "who_key": "Broyles Jennifer H.", "role": "EVP, Global Brands President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 127152.84000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "President files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926000793/0000897069-26-000793-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310552}, {"id": "0000897069-26-000795", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Thomas L. Doerr Jr", "who_key": "Doerr Thomas L Jr", "role": "EVP, GC, & Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 146315.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926000795/0000897069-26-000795-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310552}, {"id": "0000897069-26-000797", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Peter A. Kidd", "who_key": "Kidd Peter A.", "role": "EVP and CHRO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 98235.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926000797/0000897069-26-000797-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310552}, {"id": "0000897069-26-000799", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Susan Denise Sumner", "who_key": "Sumner Susan Denise", "role": "VP & Chief Accounting Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23313.660000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "C-suite exec files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926000799/0000897069-26-000799-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310552}, {"id": "13DG-0000102909-26-001682", "src": "13DG", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Kontoor Brands, Inc.", "who_key": "Kontoor Brands, 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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Kontoor Brands, Inc. adjusts its stake in KTB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/0000102909-26-001682-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0000897069-26-000732", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Peter A. Kidd", "who_key": "Kidd Peter A.", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20087.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider files routine paperwork on KTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926000732/0000897069-26-000732-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323512}], "recent_buys": [{"id": "0001127602-21-024219", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Scott H. Baxter", "who_key": "Baxter Scott H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 532400.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CEO loads up: $532K into KTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760221024219/0001127602-21-024219-index.htm", "trade_date": "2021-08-20", "timestamp": "2021-08-20", "mins": 2736952}, {"id": "0001127602-20-019592", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Thomas E. Waldron", "who_key": "Waldron Thomas E.", "role": "EVP & GB President - Wrangler", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102767.5, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "President adds $103K of KTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760220019592/0001127602-20-019592-index.htm", "trade_date": "2020-06-12", "timestamp": "2020-06-12", "mins": 3361912}, {"id": "0001127602-20-016417", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Richard Carucci", "who_key": "Carucci Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 287996.4, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "3 insiders now buying KTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760220016417/0001127602-20-016417-index.htm", "trade_date": "2020-05-12", "timestamp": "2020-05-12", "mins": 3406552}, {"id": "0001127602-19-027289", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Richard Carucci", "who_key": "Carucci Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 165750.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider cluster: 4 buying KTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760219027289/0001127602-19-027289-index.htm", "trade_date": "2019-08-22", "timestamp": "2019-08-22", "mins": 3786712}, {"id": "0001127602-19-026800", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Juliana L. Chugg", "who_key": "CHUGG JULIANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 251664.0, "score": 58.4, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "4 insiders now buying KTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760219026800/0001127602-19-026800-index.htm", "trade_date": "2019-08-15", "timestamp": "2019-08-15", "mins": 3796792}, {"id": "0001127602-19-026793", "src": "INSIDERS", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Richard Carucci", "who_key": "Carucci Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 279498.6, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "The whole bench is buying KTB \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760219026793/0001127602-19-026793-index.htm", "trade_date": "2019-08-14", "timestamp": "2019-08-14", "mins": 3798232}], "institutional": [{"id": "13DG-0000019617-26-000215", "src": "13DG", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.6% passive stake in KTB", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000215-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "13DG-0002100119-26-000692", "src": "13DG", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Kontoor Brands, Inc.", "who_key": "Kontoor Brands, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Kontoor Brands, Inc. takes a 5.14% passive stake in KTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/0002100119-26-000692-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000498", "src": "13DG", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Kontoor Brands, Inc.", "who_key": "Kontoor Brands, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Kontoor Brands, Inc. crosses 5% of KTB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/0002100121-26-000498-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001682", "src": "13DG", "ticker": "KTB", "cik": "1760965", "company": "Kontoor Brands, Inc.", "company_raw": "Kontoor Brands, Inc.", "who": "Kontoor Brands, Inc.", "who_key": "Kontoor Brands, 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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Kontoor Brands, Inc. adjusts its stake in KTB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/0000102909-26-001682-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Kontoor Brands, Inc. Common Stock ", "new_value": "Kontoor Brands, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001760965", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001760965", "applied": 1, "detected_at": "2026-10-25T18:39:25.040787"}]}, "key_people": [{"who": "Scott H. Baxter", "who_key": "Baxter Scott H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 532400.0, "sold": 60141067.68260001, "net": -59608667.68260001, "trades": 8, "top_score": 57.7, "lean": "selling", "history": [{"action": "SELL", "amount": 15378329.818200001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001698/0000897069-26-001698-index.htm"}, {"action": "SELL", "amount": 15378329.818200001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001688/0000897069-26-001688-index.htm"}, {"action": "SELL", "amount": 2903269.35, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760224026999/0001127602-24-026999-index.htm"}, {"action": "SELL", "amount": 9962284.4592, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760224026717/0001127602-24-026717-index.htm"}, {"action": "SELL", "amount": 1825094.6039999998, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760224017112/0001127602-24-017112-index.htm"}, {"action": "SELL", "amount": 7899958.829000001, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760224016964/0001127602-24-016964-index.htm"}, {"action": "SELL", "amount": 6793800.8040000005, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760224008122/0001127602-24-008122-index.htm"}, {"action": "BUY", "amount": 532400.0, "date": "2021-08-20", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760221024219/0001127602-21-024219-index.htm"}], "latest": {"action": "SELL", "amount": 15378329.818200001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001698/0000897069-26-001698-index.htm"}}, {"who": "Thomas E. Waldron", "who_key": "Waldron Thomas E.", "role": "EVP & GB President - Wrangler", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 102767.5, "sold": 3247554.7385, "net": -3144787.2385, "trades": 2, "top_score": 45.7, "lean": "selling", "history": [{"action": "SELL", "amount": 3247554.7385, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760223009746/0001127602-23-009746-index.htm"}, {"action": "BUY", "amount": 102767.5, "date": "2020-06-12", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760220019592/0001127602-20-019592-index.htm"}], "latest": {"action": "SELL", "amount": 3247554.7385, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760223009746/0001127602-23-009746-index.htm"}}, {"who": "Susan Denise Sumner", "who_key": "Sumner Susan Denise", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3174487.9425999997, "net": -3174487.9425999997, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 721119.1772299999, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760224017277/0001127602-24-017277-index.htm"}, {"action": "SELL", "amount": 725453.12367, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760223028594/0001127602-23-028594-index.htm"}, {"action": "SELL", "amount": 582820.8705, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760223010445/0001127602-23-010445-index.htm"}, {"action": "SELL", "amount": 1145094.7712, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760221011550/0001127602-21-011550-index.htm"}], "latest": {"action": "SELL", "amount": 721119.1772299999, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760224017277/0001127602-24-017277-index.htm"}}, {"who": "Christopher Waldeck", "who_key": "Waldeck Christopher", "role": "EVP, Co-COO, GB President-Lee", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1819353.7437, "net": -1819353.7437, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1819353.7437, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760223010664/0001127602-23-010664-index.htm"}], "latest": {"action": "SELL", "amount": 1819353.7437, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760223010664/0001127602-23-010664-index.htm"}}, {"who": "Jennifer H. Broyles", "who_key": "Broyles Jennifer H.", "role": "EVP, Global Brands President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1569084.86, "net": -1569084.86, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 324080.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001397/0000897069-26-001397-index.htm"}, {"action": "SELL", "amount": 1245004.86, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760224027806/0001127602-24-027806-index.htm"}], "latest": {"action": "SELL", "amount": 324080.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001397/0000897069-26-001397-index.htm"}}, {"who": "Thomas L. Doerr Jr", "who_key": "Doerr Thomas L Jr", "role": "EVP, GC, & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1368643.101613, "net": -1368643.101613, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 639097.1826569999, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001682/0000897069-26-001682-index.htm"}, {"action": "SELL", "amount": 729545.918956, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760224026351/0001127602-24-026351-index.htm"}], "latest": {"action": "SELL", "amount": 639097.1826569999, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000089706926001682/0000897069-26-001682-index.htm"}}, {"who": "Richard Carucci", "who_key": "Carucci Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 733245.0, "sold": 0, "net": 733245.0, "trades": 3, "top_score": 59.5, "lean": "buying", "history": [{"action": "BUY", "amount": 287996.4, "date": "2020-05-12", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760220016417/0001127602-20-016417-index.htm"}, {"action": "BUY", "amount": 165750.0, "date": "2019-08-22", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760219027289/0001127602-19-027289-index.htm"}, {"action": "BUY", "amount": 279498.6, "date": "2019-08-14", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760219026793/0001127602-19-026793-index.htm"}], "latest": {"action": "BUY", "amount": 287996.4, "date": "2020-05-12", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760220016417/0001127602-20-016417-index.htm"}}, {"who": "Laurel Krueger", "who_key": "Krueger Laurel", "role": "EVP, Gen Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 432652.87, "net": -432652.87, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 432652.87, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760221018483/0001127602-21-018483-index.htm"}], "latest": {"action": "SELL", "amount": 432652.87, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760965/000112760221018483/0001127602-21-018483-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -31395756.819057003}], "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001760965-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000897069-26-001863", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0000897069-26-001822", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0000897069-26-001820", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0000897069-26-001818", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0000897069-26-001808", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000897069-26-001805", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0000897069-26-001802", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001760965-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0000897069-26-001798", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0000897069-26-001796", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001760965-26-000061", "price_sensitive": true}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0000897069-26-001728", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-18", "title": "FORM 4/A", "accession": "0000897069-26-001698", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000897069-26-001688", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000897069-26-001686", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000897069-26-001682", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-006003", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005983", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001760965-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001760965-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001760965-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001760965-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000897069-26-001538", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0000897069-26-001536", "price_sensitive": false}], "performance": {"ticker": "KTB", "has_prices": true, "summary": {"n": 8, "avg": 1.4015210794630841, "win_rate": 1.0, "best": 3.260757867694284, "worst": 0.24840045163718485, "as_of": "2026-10-08"}, "buys": [{"who": "Baxter Scott H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 532400.0, "date": "2021-08-20", "score": 57.7, "ref_price": 53.14, "return": 0.24840045163718485}, {"who": "Waldron Thomas E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & GB President - Wrangler", "amount": 102767.5, "date": "2020-06-12", "score": 45.7, "ref_price": 18.94, "return": 2.5026399155227033}, {"who": "Carucci Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 287996.4, "date": "2020-05-12", "score": 59.5, "ref_price": 15.57, "return": 3.260757867694284}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2019-10-01", "score": 0.0, "ref_price": 34.78, "return": 0.9074180563542266}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 15001.0, "date": "2019-09-24", "score": 0.0, "ref_price": 34.42, "return": 0.9273678094131319}, {"who": "Carucci Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165750.0, "date": "2019-08-22", "score": 46.5, "ref_price": 33.1, "return": 1.0042296072507553}, {"who": "CHUGG JULIANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 251664.0, "date": "2019-08-15", "score": 58.4, "ref_price": 30.11, "return": 1.2032547326469614}, {"who": "Carucci Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 279498.6, "date": "2019-08-14", "score": 59.4, "ref_price": 30.74, "return": 1.1581001951854264}]}, "price_series": [{"date": "2019-05-09", "close": 40.5, "volume": 61579.0}, {"date": "2019-05-10", "close": 40.8, "volume": 30300.0}, {"date": "2019-05-13", "close": 40.8, "volume": null}, {"date": "2019-05-14", "close": 40.0, "volume": 700.0}, {"date": "2019-05-15", "close": 40.5, "volume": 4300.0}, {"date": "2019-05-16", "close": 40.5, "volume": 4838.0}, {"date": "2019-05-17", "close": 40.5, "volume": 7301.0}, {"date": "2019-05-20", "close": 40.5, "volume": 4300.0}, {"date": "2019-05-21", "close": 40.24, "volume": 29151.0}, {"date": "2019-05-22", "close": 37.15, "volume": 225246.0}, {"date": "2019-05-23", "close": 38.6, "volume": 15760200.0}, {"date": "2019-05-24", "close": 36.4, "volume": 6082068.0}, {"date": "2019-05-28", "close": 36.28, "volume": 2722095.0}, {"date": "2019-05-29", "close": 32.97, "volume": 5732710.0}, {"date": "2019-05-30", "close": 31.15, "volume": 3916782.0}, {"date": "2019-05-31", "close": 29.3, "volume": 5210479.0}, {"date": "2019-06-03", "close": 29.05, "volume": 2641990.0}, {"date": "2019-06-04", "close": 30.75, "volume": 1991106.0}, {"date": "2019-06-05", "close": 31.38, "volume": 1386512.0}, {"date": "2019-06-06", "close": 30.5, "volume": 1440695.0}, {"date": "2019-06-07", "close": 28.42, "volume": 970718.0}, {"date": "2019-06-10", "close": 30.42, "volume": 961335.0}, {"date": "2019-06-11", "close": 28.28, "volume": 968448.0}, {"date": "2019-06-12", "close": 27.16, "volume": 1130320.0}, {"date": "2019-06-13", "close": 28.83, "volume": 1133229.0}, {"date": "2019-06-14", "close": 28.3, "volume": 890364.0}, {"date": "2019-06-17", "close": 27.94, "volume": 1009803.0}, {"date": "2019-06-18", "close": 27.37, "volume": 1366467.0}, {"date": "2019-06-19", "close": 27.38, "volume": 1322440.0}, {"date": "2019-06-20", "close": 27.75, "volume": 951760.0}, {"date": "2019-06-21", "close": 27.51, "volume": 1249855.0}, {"date": "2019-06-24", "close": 27.68, "volume": 1298612.0}, {"date": "2019-06-25", "close": 26.13, "volume": 864530.0}, {"date": "2019-06-26", "close": 26.67, "volume": 1226825.0}, {"date": "2019-06-27", "close": 28.37, "volume": 1106444.0}, {"date": "2019-06-28", "close": 28.02, "volume": 5471494.0}, {"date": "2019-07-01", "close": 29.33, "volume": 1004902.0}, {"date": "2019-07-02", "close": 29.17, "volume": 684802.0}, {"date": "2019-07-03", "close": 29.36, "volume": 253113.0}, {"date": "2019-07-05", "close": 29.83, "volume": 241595.0}, {"date": "2019-07-08", "close": 30.8, "volume": 717629.0}, {"date": "2019-07-09", "close": 30.99, "volume": 976881.0}, {"date": "2019-07-10", "close": 32.3, "volume": 937205.0}, {"date": "2019-07-11", "close": 33.46, "volume": 652179.0}, {"date": "2019-07-12", "close": 33.5, "volume": 528393.0}, {"date": "2019-07-15", "close": 31.77, "volume": 548645.0}, {"date": "2019-07-16", "close": 32.02, "volume": 521205.0}, {"date": "2019-07-17", "close": 30.6, "volume": 519930.0}, {"date": "2019-07-18", "close": 29.33, "volume": 660882.0}, {"date": "2019-07-19", "close": 29.49, "volume": 1390462.0}, {"date": "2019-07-22", "close": 30.55, "volume": 823251.0}, {"date": "2019-07-23", "close": 31.0, "volume": 509148.0}, {"date": "2019-07-24", "close": 31.54, "volume": 941587.0}, {"date": "2019-07-25", "close": 30.0, "volume": 768936.0}, {"date": "2019-07-26", "close": 29.92, "volume": 824361.0}, {"date": "2019-07-29", "close": 31.04, "volume": 497235.0}, {"date": "2019-07-30", "close": 30.97, "volume": 284143.0}, {"date": "2019-07-31", "close": 29.33, "volume": 1418960.0}, {"date": "2019-08-01", "close": 29.16, "volume": 1223550.0}, {"date": "2019-08-02", "close": 30.07, "volume": 521694.0}, {"date": "2019-08-05", "close": 28.47, "volume": 979520.0}, {"date": "2019-08-06", "close": 29.23, "volume": 1443201.0}, {"date": "2019-08-07", "close": 29.6, "volume": 743580.0}, {"date": "2019-08-08", "close": 33.82, "volume": 2089708.0}, {"date": "2019-08-09", "close": 34.34, "volume": 555027.0}, {"date": "2019-08-12", "close": 32.26, "volume": 773307.0}, {"date": "2019-08-13", "close": 32.3, "volume": 669341.0}, {"date": "2019-08-14", "close": 30.74, "volume": 1108284.0}, {"date": "2019-08-15", "close": 30.11, "volume": 1263688.0}, {"date": "2019-08-16", "close": 32.52, "volume": 430546.0}, {"date": "2019-08-19", "close": 31.84, "volume": 494905.0}, {"date": "2019-08-20", "close": 32.28, "volume": 362259.0}, {"date": "2019-08-21", "close": 33.5, "volume": 649844.0}, {"date": "2019-08-22", "close": 33.1, "volume": 447270.0}, {"date": "2019-08-23", "close": 32.2, "volume": 569096.0}, {"date": "2019-08-26", "close": 33.63, "volume": 305320.0}, {"date": "2019-08-27", "close": 32.92, "volume": 854908.0}, {"date": "2019-08-28", "close": 33.34, "volume": 308966.0}, {"date": "2019-08-29", "close": 33.9, "volume": 402668.0}, {"date": "2019-08-30", "close": 34.24, "volume": 425830.0}, {"date": "2019-09-03", "close": 34.23, "volume": 399629.0}, {"date": "2019-09-04", "close": 34.43, "volume": 701954.0}, {"date": "2019-09-05", "close": 35.39, "volume": 597979.0}, {"date": "2019-09-06", "close": 35.97, "volume": 528466.0}, {"date": "2019-09-09", "close": 35.46, "volume": 886432.0}, {"date": "2019-09-10", "close": 34.69, "volume": 636816.0}, {"date": "2019-09-11", "close": 36.03, "volume": 467766.0}, {"date": "2019-09-12", "close": 36.0, "volume": 598630.0}, {"date": "2019-09-13", "close": 35.48, "volume": 621060.0}, {"date": "2019-09-16", "close": 34.59, "volume": 553055.0}, {"date": "2019-09-17", "close": 34.0, "volume": 494310.0}, {"date": "2019-09-18", "close": 34.27, "volume": 682214.0}, {"date": "2019-09-19", "close": 34.75, "volume": 538443.0}, {"date": "2019-09-20", "close": 33.85, "volume": 908888.0}, {"date": "2019-09-23", "close": 35.54, "volume": 519934.0}, {"date": "2019-09-24", "close": 34.42, "volume": 557517.0}, {"date": "2019-09-25", "close": 33.98, "volume": 407761.0}, {"date": "2019-09-26", "close": 34.3, "volume": 400693.0}, {"date": "2019-09-27", "close": 34.52, "volume": 331869.0}, {"date": "2019-09-30", "close": 35.1, "volume": 738133.0}, {"date": "2019-10-01", "close": 34.78, "volume": 615618.0}, {"date": "2019-10-02", "close": 34.15, "volume": 390384.0}, {"date": "2019-10-03", "close": 34.8, "volume": 338281.0}, {"date": "2019-10-04", "close": 34.11, "volume": 701151.0}, {"date": "2019-10-07", "close": 34.48, "volume": 555192.0}, {"date": "2019-10-08", "close": 34.65, "volume": 524984.0}, {"date": "2019-10-09", "close": 34.65, "volume": 632477.0}, {"date": "2019-10-10", "close": 34.41, "volume": 407363.0}, {"date": "2019-10-11", "close": 36.7, "volume": 1139434.0}, {"date": "2019-10-14", "close": 36.92, "volume": 671198.0}, {"date": "2019-10-15", "close": 37.81, "volume": 974433.0}, {"date": "2019-10-16", "close": 38.34, "volume": 648052.0}, {"date": "2019-10-17", "close": 38.47, "volume": 462731.0}, {"date": "2019-10-18", "close": 38.25, "volume": 433596.0}, {"date": "2019-10-21", "close": 39.09, "volume": 836047.0}, {"date": "2019-10-22", "close": 40.14, "volume": 674365.0}, {"date": "2019-10-23", "close": 40.25, "volume": 896540.0}, {"date": "2019-10-24", "close": 39.34, "volume": 625570.0}, {"date": "2019-10-25", "close": 40.17, "volume": 796335.0}, {"date": "2019-10-28", "close": 39.56, "volume": 718395.0}, {"date": "2019-10-29", "close": 39.86, "volume": 964091.0}, {"date": "2019-10-30", "close": 39.38, "volume": 1080466.0}, {"date": "2019-10-31", "close": 38.0, "volume": 9300256.0}, {"date": "2019-11-01", "close": 38.0, "volume": 739180.0}, {"date": "2019-11-04", "close": 38.4, "volume": 1133501.0}, {"date": "2019-11-05", "close": 39.33, "volume": 1257759.0}, {"date": "2019-11-06", "close": 38.24, "volume": 1033865.0}, {"date": "2019-11-07", "close": 35.01, "volume": 2010820.0}, {"date": "2019-11-08", "close": 36.01, "volume": 846981.0}, {"date": "2019-11-11", "close": 36.15, "volume": 734680.0}, {"date": "2019-11-12", "close": 36.07, "volume": 786051.0}, {"date": "2019-11-13", "close": 36.5, "volume": 599289.0}, {"date": "2019-11-14", "close": 36.01, "volume": 488415.0}, {"date": "2019-11-15", "close": 36.03, "volume": 410090.0}, {"date": "2019-11-18", "close": 35.46, "volume": 648946.0}, {"date": "2019-11-19", "close": 35.47, "volume": 658167.0}, {"date": "2019-11-20", "close": 35.15, "volume": 918200.0}, {"date": "2019-11-21", "close": 35.0, "volume": 665895.0}, {"date": "2019-11-22", "close": 35.52, "volume": 581743.0}, {"date": "2019-11-25", "close": 36.02, "volume": 594814.0}, {"date": "2019-11-26", "close": 35.88, "volume": 545716.0}, {"date": "2019-11-27", "close": 36.03, "volume": 296507.0}, {"date": "2019-11-29", "close": 35.85, "volume": 262650.0}, {"date": "2019-12-02", "close": 36.62, "volume": 815493.0}, {"date": "2019-12-03", "close": 36.81, "volume": 719541.0}, {"date": "2019-12-04", "close": 37.52, "volume": 534401.0}, {"date": "2019-12-05", "close": 38.57, "volume": 399358.0}, {"date": "2019-12-06", "close": 38.46, "volume": 511594.0}, {"date": "2019-12-09", "close": 38.2, "volume": 501475.0}, {"date": "2019-12-10", "close": 38.28, "volume": 332146.0}, {"date": "2019-12-11", "close": 38.4, "volume": 386172.0}, {"date": "2019-12-12", "close": 39.22, "volume": 485257.0}, {"date": "2019-12-13", "close": 38.97, "volume": 460558.0}, {"date": "2019-12-16", "close": 38.71, "volume": 501037.0}, {"date": "2019-12-17", "close": 38.99, "volume": 556223.0}, {"date": "2019-12-18", "close": 40.26, "volume": 677342.0}, {"date": "2019-12-19", "close": 40.22, "volume": 701852.0}, {"date": "2019-12-20", "close": 40.76, "volume": 2200664.0}, {"date": "2019-12-23", "close": 41.69, "volume": 430330.0}, {"date": "2019-12-24", "close": 41.5, "volume": 163356.0}, {"date": "2019-12-26", "close": 42.3, "volume": 477038.0}, {"date": "2019-12-27", "close": 42.49, "volume": 374892.0}, {"date": "2019-12-30", "close": 42.24, "volume": 422753.0}, {"date": "2019-12-31", "close": 41.99, "volume": 897730.0}, {"date": "2020-01-02", "close": 41.69, "volume": 448607.0}, {"date": "2020-01-03", "close": 42.79, "volume": 564247.0}, {"date": "2020-01-06", "close": 42.26, "volume": 370300.0}, {"date": "2020-01-07", "close": 42.69, "volume": 356577.0}, {"date": "2020-01-08", "close": 42.78, "volume": 359442.0}, {"date": "2020-01-09", "close": 42.04, "volume": 421108.0}, {"date": "2020-01-10", "close": 40.87, "volume": 471633.0}, {"date": "2020-01-13", "close": 41.68, "volume": 456199.0}, {"date": "2020-01-14", "close": 41.2, "volume": 340634.0}, {"date": "2020-01-15", "close": 40.76, "volume": 498968.0}, {"date": "2020-01-16", "close": 41.95, "volume": 408101.0}, {"date": "2020-01-17", "close": 41.73, "volume": 311841.0}, {"date": "2020-01-21", "close": 41.62, "volume": 395795.0}, {"date": "2020-01-22", "close": 41.48, "volume": 314113.0}, {"date": "2020-01-23", "close": 41.99, "volume": 511183.0}, {"date": "2020-01-24", "close": 41.91, "volume": 309268.0}, {"date": "2020-01-27", "close": 40.91, "volume": 551602.0}, {"date": "2020-01-28", "close": 39.8, "volume": 422700.0}, {"date": "2020-01-29", "close": 40.57, "volume": 471131.0}, {"date": "2020-01-30", "close": 40.16, "volume": 489767.0}, {"date": "2020-01-31", "close": 38.14, "volume": 2287059.0}, {"date": "2020-02-03", "close": 38.55, "volume": 440551.0}, {"date": "2020-02-04", "close": 39.29, "volume": 475601.0}, {"date": "2020-02-05", "close": 40.29, "volume": 402535.0}, {"date": "2020-02-06", "close": 40.58, "volume": 416278.0}, {"date": "2020-02-07", "close": 39.29, "volume": 289872.0}, {"date": "2020-02-10", "close": 38.85, "volume": 289045.0}, {"date": "2020-02-11", "close": 38.66, "volume": 341622.0}, {"date": "2020-02-12", "close": 39.34, "volume": 469933.0}, {"date": "2020-02-13", "close": 40.91, "volume": 798683.0}, {"date": "2020-02-14", "close": 41.87, "volume": 533629.0}, {"date": "2020-02-18", "close": 38.96, "volume": 1576511.0}, {"date": "2020-02-19", "close": 39.18, "volume": 637894.0}, {"date": "2020-02-20", "close": 39.01, "volume": 500293.0}, {"date": "2020-02-21", "close": 38.78, "volume": 552159.0}, {"date": "2020-02-24", "close": 37.77, "volume": 494559.0}, {"date": "2020-02-25", "close": 35.47, "volume": 684476.0}, {"date": "2020-02-26", "close": 35.51, "volume": 493545.0}, {"date": "2020-02-27", "close": 34.01, "volume": 691983.0}, {"date": "2020-02-28", "close": 33.74, "volume": 882520.0}, {"date": "2020-03-02", "close": 34.26, "volume": 930376.0}, {"date": "2020-03-03", "close": 33.78, "volume": 714853.0}, {"date": "2020-03-04", "close": 34.55, "volume": 539847.0}, {"date": "2020-03-05", "close": 32.52, "volume": 1106187.0}, {"date": "2020-03-06", "close": 33.42, "volume": 1183138.0}, {"date": "2020-03-09", "close": 30.11, "volume": 1018361.0}, {"date": "2020-03-10", "close": 32.26, "volume": 877702.0}, {"date": "2020-03-11", "close": 29.53, "volume": 668691.0}, {"date": "2020-03-12", "close": 26.67, "volume": 1032180.0}, {"date": "2020-03-13", "close": 27.67, "volume": 931915.0}, {"date": "2020-03-16", "close": 26.46, "volume": 1011399.0}, {"date": "2020-03-17", "close": 29.73, "volume": 890050.0}, {"date": "2020-03-18", "close": 29.42, "volume": 722537.0}, {"date": "2020-03-19", "close": 29.56, "volume": 590575.0}, {"date": "2020-03-20", "close": 26.46, "volume": 1056591.0}, {"date": "2020-03-23", "close": 23.82, "volume": 1396797.0}, {"date": "2020-03-24", "close": 25.85, "volume": 1002429.0}, {"date": "2020-03-25", "close": 23.83, "volume": 1220554.0}, {"date": "2020-03-26", "close": 22.9, "volume": 1117004.0}, {"date": "2020-03-27", "close": 20.3, "volume": 1984724.0}, {"date": "2020-03-30", "close": 19.75, "volume": 1209869.0}, {"date": "2020-03-31", "close": 19.17, "volume": 962457.0}, {"date": "2020-04-01", "close": 15.51, "volume": 2679737.0}, {"date": "2020-04-02", "close": 15.58, "volume": 2313032.0}, {"date": "2020-04-03", "close": 13.8, "volume": 2167723.0}, {"date": "2020-04-06", "close": 15.08, "volume": 1300921.0}, {"date": "2020-04-07", "close": 15.96, "volume": 1488931.0}, {"date": "2020-04-08", "close": 17.78, "volume": 1602385.0}, {"date": "2020-04-09", "close": 20.29, "volume": 2689298.0}, {"date": "2020-04-13", "close": 20.0, "volume": 1184681.0}, {"date": "2020-04-14", "close": 21.3, "volume": 1244720.0}, {"date": "2020-04-15", "close": 18.41, "volume": 1737802.0}, {"date": "2020-04-16", "close": 17.56, "volume": 1289002.0}, {"date": "2020-04-17", "close": 19.88, "volume": 1269831.0}, {"date": "2020-04-20", "close": 18.95, "volume": 895804.0}, {"date": "2020-04-21", "close": 18.15, "volume": 1263887.0}, {"date": "2020-04-22", "close": 18.48, "volume": 618667.0}, {"date": "2020-04-23", "close": 18.54, "volume": 1227140.0}, {"date": "2020-04-24", "close": 19.58, "volume": 946909.0}, {"date": "2020-04-27", "close": 20.85, "volume": 946241.0}, {"date": "2020-04-28", "close": 21.32, "volume": 1040762.0}, {"date": "2020-04-29", "close": 21.14, "volume": 1329595.0}, {"date": "2020-04-30", "close": 19.41, "volume": 4893417.0}, {"date": "2020-05-01", "close": 19.61, "volume": 917282.0}, {"date": "2020-05-04", "close": 18.53, "volume": 760863.0}, {"date": "2020-05-05", "close": 19.22, "volume": 813876.0}, {"date": "2020-05-06", "close": 19.66, "volume": 831420.0}, {"date": "2020-05-07", "close": 18.68, "volume": 3944763.0}, {"date": "2020-05-08", "close": 18.06, "volume": 2260609.0}, {"date": "2020-05-11", "close": 16.58, "volume": 1441193.0}, {"date": "2020-05-12", "close": 15.57, "volume": 1237230.0}, {"date": "2020-05-13", "close": 14.37, "volume": 1159824.0}, {"date": "2020-05-14", "close": 15.07, "volume": 1582478.0}, {"date": "2020-05-15", "close": 13.84, "volume": 1934557.0}, {"date": "2020-05-18", "close": 15.73, "volume": 1514085.0}, {"date": "2020-05-19", "close": 14.2, "volume": 1111076.0}, {"date": "2020-05-20", "close": 14.25, "volume": 3135025.0}, {"date": "2020-05-21", "close": 14.53, "volume": 1232787.0}, {"date": "2020-05-22", "close": 14.04, "volume": 1147000.0}, {"date": "2020-05-26", "close": 15.0, "volume": 1720063.0}, {"date": "2020-05-27", "close": 15.91, "volume": 2880360.0}, {"date": "2020-05-28", "close": 15.01, "volume": 1865523.0}, {"date": "2020-05-29", "close": 14.62, "volume": 15833400.0}, {"date": "2020-06-01", "close": 16.44, "volume": 2514401.0}, {"date": "2020-06-02", "close": 17.04, "volume": 1095309.0}, {"date": "2020-06-03", "close": 19.0, "volume": 3012164.0}, {"date": "2020-06-04", "close": 20.24, "volume": 1824995.0}, {"date": "2020-06-05", "close": 22.84, "volume": 2728518.0}, {"date": "2020-06-08", "close": 22.44, "volume": 1530717.0}, {"date": "2020-06-09", "close": 21.04, "volume": 878146.0}, {"date": "2020-06-10", "close": 19.67, "volume": 1115291.0}, {"date": "2020-06-11", "close": 18.72, "volume": 1036387.0}, {"date": "2020-06-12", "close": 18.94, "volume": 1023199.0}, {"date": "2020-06-15", "close": 19.33, "volume": 750064.0}, {"date": "2020-06-16", "close": 19.38, "volume": 820836.0}, {"date": "2020-06-17", "close": 17.96, "volume": 1213867.0}, {"date": "2020-06-18", "close": 17.85, "volume": 692111.0}, {"date": "2020-06-19", "close": 18.44, "volume": 2009245.0}, {"date": "2020-06-22", "close": 18.31, "volume": 943040.0}, {"date": "2020-06-23", "close": 18.59, "volume": 797465.0}, {"date": "2020-06-24", "close": 17.19, "volume": 1155692.0}, {"date": "2020-06-25", "close": 17.24, "volume": 643861.0}, {"date": "2020-06-26", "close": 16.51, "volume": 1722433.0}, {"date": "2020-06-29", "close": 17.68, "volume": 1003027.0}, {"date": "2020-06-30", "close": 17.81, "volume": 645804.0}, {"date": "2020-07-01", "close": 17.36, "volume": 632989.0}, {"date": "2020-07-02", "close": 17.3, "volume": 566495.0}, {"date": "2020-07-06", "close": 17.48, "volume": 630261.0}, {"date": "2020-07-07", "close": 16.9, "volume": 511691.0}, {"date": "2020-07-08", "close": 16.56, "volume": 755662.0}, {"date": "2020-07-09", "close": 15.48, "volume": 989775.0}, {"date": "2020-07-10", "close": 16.1, "volume": 665093.0}, {"date": "2020-07-13", "close": 16.24, "volume": 632101.0}, {"date": "2020-07-14", "close": 16.07, "volume": 487929.0}, {"date": "2020-07-15", "close": 17.39, "volume": 903079.0}, {"date": "2020-07-16", "close": 17.71, "volume": 494929.0}, {"date": "2020-07-17", "close": 17.17, "volume": 558687.0}, {"date": "2020-07-20", "close": 16.34, "volume": 620706.0}, {"date": "2020-07-21", "close": 17.42, "volume": 573238.0}, {"date": "2020-07-22", "close": 17.29, "volume": 435287.0}, {"date": "2020-07-23", "close": 17.65, "volume": 392155.0}, {"date": "2020-07-24", "close": 17.66, "volume": 428685.0}, {"date": "2020-07-27", "close": 19.63, "volume": 2745995.0}, {"date": "2020-07-28", "close": 20.03, "volume": 1316222.0}, {"date": "2020-07-29", "close": 20.05, "volume": 781658.0}, {"date": "2020-07-30", "close": 19.29, "volume": 656475.0}, {"date": "2020-07-31", "close": 19.16, "volume": 696212.0}, {"date": "2020-08-03", "close": 19.53, "volume": 588214.0}, {"date": "2020-08-04", "close": 19.91, "volume": 465852.0}, {"date": "2020-08-05", "close": 21.26, "volume": 1155666.0}, {"date": "2020-08-06", "close": 20.13, "volume": 1883832.0}, {"date": "2020-08-07", "close": 20.82, "volume": 757692.0}, {"date": "2020-08-10", "close": 22.11, "volume": 1003848.0}, {"date": "2020-08-11", "close": 22.11, "volume": 699147.0}, {"date": "2020-08-12", "close": 21.87, "volume": 522642.0}, {"date": "2020-08-13", "close": 21.72, "volume": 380497.0}, {"date": "2020-08-14", "close": 22.24, "volume": 291008.0}, {"date": "2020-08-17", "close": 22.07, "volume": 389854.0}, {"date": "2020-08-18", "close": 22.0, "volume": 898043.0}, {"date": "2020-08-19", "close": 21.88, "volume": 619812.0}, {"date": "2020-08-20", "close": 21.69, "volume": 641729.0}, {"date": "2020-08-21", "close": 21.12, "volume": 510739.0}, {"date": "2020-08-24", "close": 22.13, "volume": 325151.0}, {"date": "2020-08-25", "close": 22.24, "volume": 339875.0}, {"date": "2020-08-26", "close": 21.86, "volume": 301472.0}, {"date": "2020-08-27", "close": 22.83, "volume": 373306.0}, {"date": "2020-08-28", "close": 22.95, "volume": 338507.0}, {"date": "2020-08-31", "close": 22.1, "volume": 393164.0}, {"date": "2020-09-01", "close": 22.21, "volume": 348089.0}, {"date": "2020-09-02", "close": 23.13, "volume": 340431.0}, {"date": "2020-09-03", "close": 23.11, "volume": 423569.0}, {"date": "2020-09-04", "close": 24.17, "volume": 758179.0}, {"date": "2020-09-08", "close": 23.82, "volume": 700880.0}, {"date": "2020-09-09", "close": 24.61, "volume": 560033.0}, {"date": "2020-09-10", "close": 24.92, "volume": 641485.0}, {"date": "2020-09-11", "close": 24.96, "volume": 429268.0}, {"date": "2020-09-14", "close": 25.94, "volume": 433102.0}, {"date": "2020-09-15", "close": 25.19, "volume": 393133.0}, {"date": "2020-09-16", "close": 24.95, "volume": 511607.0}, {"date": "2020-09-17", "close": 24.47, "volume": 475853.0}, {"date": "2020-09-18", "close": 23.36, "volume": 1204621.0}, {"date": "2020-09-21", "close": 22.19, "volume": 706083.0}, {"date": "2020-09-22", "close": 22.06, "volume": 369262.0}, {"date": "2020-09-23", "close": 22.4, "volume": 606846.0}, {"date": "2020-09-24", "close": 22.77, "volume": 446779.0}, {"date": "2020-09-25", "close": 23.03, "volume": 296973.0}, {"date": "2020-09-28", "close": 23.66, "volume": 283571.0}, {"date": "2020-09-29", "close": 23.6, "volume": 636064.0}, {"date": "2020-09-30", "close": 24.2, "volume": 886890.0}, {"date": "2020-10-01", "close": 24.75, "volume": 432421.0}, {"date": "2020-10-02", "close": 25.32, "volume": 378138.0}, {"date": "2020-10-05", "close": 26.09, "volume": 243258.0}, {"date": "2020-10-06", "close": 25.2, "volume": 466501.0}, {"date": "2020-10-07", "close": 27.11, "volume": 1165124.0}, {"date": "2020-10-08", "close": 26.98, "volume": 392869.0}, {"date": "2020-10-09", "close": 27.49, "volume": 391234.0}, {"date": "2020-10-12", "close": 27.31, "volume": 437748.0}, {"date": "2020-10-13", "close": 27.66, "volume": 513695.0}, {"date": "2020-10-14", "close": 27.58, "volume": 358103.0}, {"date": "2020-10-15", "close": 28.64, "volume": 540721.0}, {"date": "2020-10-16", "close": 28.72, "volume": 413397.0}, {"date": "2020-10-19", "close": 29.99, "volume": 738634.0}, {"date": "2020-10-20", "close": 30.5, "volume": 462585.0}, {"date": "2020-10-21", "close": 31.19, "volume": 528447.0}, {"date": "2020-10-22", "close": 32.17, "volume": 643822.0}, {"date": "2020-10-23", "close": 32.6, "volume": 761753.0}, {"date": "2020-10-26", "close": 31.96, "volume": 1253332.0}, {"date": "2020-10-27", "close": 32.54, "volume": 840676.0}, {"date": "2020-10-28", "close": 31.25, "volume": 920012.0}, {"date": "2020-10-29", "close": 34.75, "volume": 2101983.0}, {"date": "2020-10-30", "close": 32.9, "volume": 837878.0}, {"date": "2020-11-02", "close": 34.97, "volume": 1070556.0}, {"date": "2020-11-03", "close": 35.75, "volume": 509401.0}, {"date": "2020-11-04", "close": 34.42, "volume": 624458.0}, {"date": "2020-11-05", "close": 34.23, "volume": 442685.0}, {"date": "2020-11-06", "close": 33.64, "volume": 556302.0}, {"date": "2020-11-09", "close": 35.33, "volume": 1090343.0}, {"date": "2020-11-10", "close": 36.07, "volume": 412251.0}, {"date": "2020-11-11", "close": 35.84, "volume": 345239.0}, {"date": "2020-11-12", "close": 35.43, "volume": 551553.0}, {"date": "2020-11-13", "close": 38.0, "volume": 392701.0}, {"date": "2020-11-16", "close": 39.76, "volume": 453261.0}, {"date": "2020-11-17", "close": 40.68, "volume": 580623.0}, {"date": "2020-11-18", "close": 41.2, "volume": 546356.0}, {"date": "2020-11-19", "close": 42.25, "volume": 538856.0}, {"date": "2020-11-20", "close": 42.18, "volume": 470682.0}, {"date": "2020-11-23", "close": 43.5, "volume": 582318.0}, {"date": "2020-11-24", "close": 43.98, "volume": 485475.0}, {"date": "2020-11-25", "close": 43.4, "volume": 342987.0}, {"date": "2020-11-27", "close": 43.18, "volume": 136656.0}, {"date": "2020-11-30", "close": 41.67, "volume": 436761.0}, {"date": "2020-12-01", "close": 42.28, "volume": 264971.0}, {"date": "2020-12-02", "close": 42.53, "volume": 319361.0}, {"date": "2020-12-03", "close": 43.45, "volume": 304368.0}, {"date": "2020-12-04", "close": 44.86, "volume": 294045.0}, {"date": "2020-12-07", "close": 44.91, "volume": 296089.0}, {"date": "2020-12-08", "close": 46.05, "volume": 404800.0}, {"date": "2020-12-09", "close": 46.09, "volume": 532932.0}, {"date": "2020-12-10", "close": 45.61, "volume": 702512.0}, {"date": "2020-12-11", "close": 43.75, "volume": 521420.0}, {"date": "2020-12-14", "close": 41.97, "volume": 493457.0}, {"date": "2020-12-15", "close": 42.99, "volume": 315078.0}, {"date": "2020-12-16", "close": 42.43, "volume": 395243.0}, {"date": "2020-12-17", "close": 42.01, "volume": 405235.0}, {"date": "2020-12-18", "close": 41.75, "volume": 1745498.0}, {"date": "2020-12-21", "close": 40.89, "volume": 375074.0}, {"date": "2020-12-22", "close": 41.26, "volume": 304364.0}, {"date": "2020-12-23", "close": 42.04, "volume": 200597.0}, {"date": "2020-12-24", "close": 41.53, "volume": 80298.0}, {"date": "2020-12-28", "close": 41.19, "volume": 1471514.0}, {"date": "2020-12-29", "close": 41.03, "volume": 1819714.0}, {"date": "2020-12-30", "close": 41.11, "volume": 320208.0}, {"date": "2020-12-31", "close": 40.56, "volume": 389985.0}, {"date": "2021-01-04", "close": 39.15, "volume": 352232.0}, {"date": "2021-01-05", "close": 40.14, "volume": 299061.0}, {"date": "2021-01-06", "close": 42.63, "volume": 786104.0}, {"date": "2021-01-07", "close": 43.0, "volume": 518674.0}, {"date": "2021-01-08", "close": 42.84, "volume": 404876.0}, {"date": "2021-01-11", "close": 44.46, "volume": 828890.0}, {"date": "2021-01-12", "close": 45.43, "volume": 581579.0}, {"date": "2021-01-13", "close": 44.45, "volume": 585017.0}, {"date": "2021-01-14", "close": 44.65, "volume": 403612.0}, {"date": "2021-01-15", "close": 43.46, "volume": 237631.0}, {"date": "2021-01-19", "close": 42.07, "volume": 444827.0}, {"date": "2021-01-20", "close": 42.06, "volume": 418947.0}, {"date": "2021-01-21", "close": 41.8, "volume": 431207.0}, {"date": "2021-01-22", "close": 41.84, "volume": 351545.0}, {"date": "2021-01-25", "close": 40.27, "volume": 545107.0}, {"date": "2021-01-26", "close": 40.47, "volume": 436175.0}, {"date": "2021-01-27", "close": 38.77, "volume": 647925.0}, {"date": "2021-01-28", "close": 38.28, "volume": 419271.0}, {"date": "2021-01-29", "close": 36.12, "volume": 471994.0}, {"date": "2021-02-01", "close": 36.57, "volume": 393483.0}, {"date": "2021-02-02", "close": 37.18, "volume": 319783.0}, {"date": "2021-02-03", "close": 37.88, "volume": 472497.0}, {"date": "2021-02-04", "close": 39.28, "volume": 315529.0}, {"date": "2021-02-05", "close": 41.04, "volume": 326419.0}, {"date": "2021-02-08", "close": 42.68, "volume": 419691.0}, {"date": "2021-02-09", "close": 42.8, "volume": 406097.0}, {"date": "2021-02-10", "close": 42.95, "volume": 384363.0}, {"date": "2021-02-11", "close": 42.88, "volume": 314019.0}, {"date": "2021-02-12", "close": 42.55, "volume": 198769.0}, {"date": "2021-02-16", "close": 42.76, "volume": 220702.0}, {"date": "2021-02-17", "close": 42.85, "volume": 202073.0}, {"date": "2021-02-18", "close": 41.81, "volume": 490947.0}, {"date": "2021-02-19", "close": 43.41, "volume": 320010.0}, {"date": "2021-02-22", "close": 44.1, "volume": 528858.0}, {"date": "2021-02-23", "close": 43.94, "volume": 256674.0}, {"date": "2021-02-24", "close": 44.53, "volume": 243147.0}, {"date": "2021-02-25", "close": 42.92, "volume": 252844.0}, {"date": "2021-02-26", "close": 42.25, "volume": 433470.0}, {"date": "2021-03-01", "close": 43.66, "volume": 393652.0}, {"date": "2021-03-02", "close": 47.0, "volume": 812220.0}, {"date": "2021-03-03", "close": 48.82, "volume": 858336.0}, {"date": "2021-03-04", "close": 48.42, "volume": 567645.0}, {"date": "2021-03-05", "close": 50.7, "volume": 685403.0}, {"date": "2021-03-08", "close": 49.47, "volume": 448764.0}, {"date": "2021-03-09", "close": 48.76, "volume": 457171.0}, {"date": "2021-03-10", "close": 50.68, "volume": 263551.0}, {"date": "2021-03-11", "close": 51.25, "volume": 393987.0}, {"date": "2021-03-12", "close": 53.0, "volume": 515809.0}, {"date": "2021-03-15", "close": 52.64, "volume": 380272.0}, {"date": "2021-03-16", "close": 51.08, "volume": 461742.0}, {"date": "2021-03-17", "close": 52.76, "volume": 312734.0}, {"date": "2021-03-18", "close": 53.5, "volume": 561811.0}, {"date": "2021-03-19", "close": 52.78, "volume": 1163598.0}, {"date": "2021-03-22", "close": 49.49, "volume": 639358.0}, {"date": "2021-03-23", "close": 46.37, "volume": 610014.0}, {"date": "2021-03-24", "close": 46.68, "volume": 458113.0}, {"date": "2021-03-25", "close": 48.34, "volume": 512088.0}, {"date": "2021-03-26", "close": 49.4, "volume": 405390.0}, {"date": "2021-03-29", "close": 47.06, "volume": 434226.0}, {"date": "2021-03-30", "close": 48.3, "volume": 370157.0}, {"date": "2021-03-31", "close": 48.53, "volume": 434560.0}, {"date": "2021-04-01", "close": 48.74, "volume": 310721.0}, {"date": "2021-04-05", "close": 49.89, "volume": 226085.0}, {"date": "2021-04-06", "close": 50.43, "volume": 280303.0}, {"date": "2021-04-07", "close": 53.11, "volume": 585741.0}, {"date": "2021-04-08", "close": 54.7, "volume": 420099.0}, {"date": "2021-04-09", "close": 56.95, "volume": 707629.0}, {"date": "2021-04-12", "close": 59.72, "volume": 975297.0}, {"date": "2021-04-13", "close": 58.94, "volume": 493311.0}, {"date": "2021-04-14", "close": 59.37, "volume": 383263.0}, {"date": "2021-04-15", "close": 61.49, "volume": 404159.0}, {"date": "2021-04-16", "close": 63.55, "volume": 550888.0}, {"date": "2021-04-19", "close": 62.48, "volume": 708931.0}, {"date": "2021-04-20", "close": 60.51, "volume": 876260.0}, {"date": "2021-04-21", "close": 64.05, "volume": 400630.0}, {"date": "2021-04-22", "close": 64.97, "volume": 462420.0}, {"date": "2021-04-23", "close": 65.91, "volume": 472540.0}, {"date": "2021-04-26", "close": 66.65, "volume": 295341.0}, {"date": "2021-04-27", "close": 66.64, "volume": 428549.0}, {"date": "2021-04-28", "close": 65.47, "volume": 295341.0}, {"date": "2021-04-29", "close": 65.04, "volume": 485109.0}, {"date": "2021-04-30", "close": 62.83, "volume": 525809.0}, {"date": "2021-05-03", "close": 64.48, "volume": 798410.0}, {"date": "2021-05-04", "close": 64.3, "volume": 638120.0}, {"date": "2021-05-05", "close": 63.98, "volume": 308287.0}, {"date": "2021-05-06", "close": 67.26, "volume": 651307.0}, {"date": "2021-05-07", "close": 64.53, "volume": 487349.0}, {"date": "2021-05-10", "close": 63.12, "volume": 689951.0}, {"date": "2021-05-11", "close": 63.51, "volume": 378406.0}, {"date": "2021-05-12", "close": 59.72, "volume": 429037.0}, {"date": "2021-05-13", "close": 61.35, "volume": 390160.0}, {"date": "2021-05-14", "close": 65.43, "volume": 364705.0}, {"date": "2021-05-17", "close": 65.67, "volume": 324320.0}, {"date": "2021-05-18", "close": 63.78, "volume": 360294.0}, {"date": "2021-05-19", "close": 62.79, "volume": 371369.0}, {"date": "2021-05-20", "close": 61.89, "volume": 400310.0}, {"date": "2021-05-21", "close": 63.28, "volume": 383609.0}, {"date": "2021-05-24", "close": 63.89, "volume": 273408.0}, {"date": "2021-05-25", "close": 63.66, "volume": 462340.0}, {"date": "2021-05-26", "close": 63.07, "volume": 517949.0}, {"date": "2021-05-27", "close": 65.59, "volume": 588664.0}, {"date": "2021-05-28", "close": 64.02, "volume": 371809.0}, {"date": "2021-06-01", "close": 66.99, "volume": 572666.0}, {"date": "2021-06-02", "close": 63.97, "volume": 596427.0}, {"date": "2021-06-03", "close": 63.3, "volume": 300158.0}, {"date": "2021-06-04", "close": 63.17, "volume": 328320.0}, {"date": "2021-06-07", "close": 63.49, "volume": 429849.0}, {"date": "2021-06-08", "close": 64.21, "volume": 380040.0}, {"date": "2021-06-09", "close": 62.57, "volume": 675006.0}, {"date": "2021-06-10", "close": 61.65, "volume": 418297.0}, {"date": "2021-06-11", "close": 64.01, "volume": 925378.0}, {"date": "2021-06-14", "close": 62.15, "volume": 397857.0}, {"date": "2021-06-15", "close": 61.52, "volume": 775882.0}, {"date": "2021-06-16", "close": 60.79, "volume": 518283.0}, {"date": "2021-06-17", "close": 59.04, "volume": 665468.0}, {"date": "2021-06-18", "close": 56.62, "volume": 925761.0}, {"date": "2021-06-21", "close": 57.23, "volume": 446854.0}, {"date": "2021-06-22", "close": 57.7, "volume": 679173.0}, {"date": "2021-06-23", "close": 58.61, "volume": 489098.0}, {"date": "2021-06-24", "close": 57.58, "volume": 425464.0}, {"date": "2021-06-25", "close": 55.75, "volume": 3499255.0}, {"date": "2021-06-28", "close": 55.59, "volume": 990951.0}, {"date": "2021-06-29", "close": 55.42, "volume": 458816.0}, {"date": "2021-06-30", "close": 56.41, "volume": 1030919.0}, {"date": "2021-07-01", "close": 57.84, "volume": 609845.0}, {"date": "2021-07-02", "close": 58.59, "volume": 492944.0}, {"date": "2021-07-06", "close": 56.87, "volume": 455830.0}, {"date": "2021-07-07", "close": 55.95, "volume": 375113.0}, {"date": "2021-07-08", "close": 55.29, "volume": 393133.0}, {"date": "2021-07-09", "close": 58.31, "volume": 466419.0}, {"date": "2021-07-12", "close": 58.36, "volume": 351495.0}, {"date": "2021-07-13", "close": 56.87, "volume": 281776.0}, {"date": "2021-07-14", "close": 57.68, "volume": 802414.0}, {"date": "2021-07-15", "close": 56.3, "volume": 365273.0}, {"date": "2021-07-16", "close": 55.21, "volume": 427554.0}, {"date": "2021-07-19", "close": 54.1, "volume": 569951.0}, {"date": "2021-07-20", "close": 55.39, "volume": 402522.0}, {"date": "2021-07-21", "close": 55.5, "volume": 324054.0}, {"date": "2021-07-22", "close": 55.25, "volume": 228875.0}, {"date": "2021-07-23", "close": 55.94, "volume": 566458.0}, {"date": "2021-07-26", "close": 57.11, "volume": 518224.0}, {"date": "2021-07-27", "close": 55.84, "volume": 377432.0}, {"date": "2021-07-28", "close": 55.03, "volume": 217109.0}, {"date": "2021-07-29", "close": 55.48, "volume": 181836.0}, {"date": "2021-07-30", "close": 55.38, "volume": 281578.0}, {"date": "2021-08-02", "close": 55.67, "volume": 318899.0}, {"date": "2021-08-03", "close": 57.5, "volume": 495869.0}, {"date": "2021-08-04", "close": 57.94, "volume": 878944.0}, {"date": "2021-08-05", "close": 56.49, "volume": 728492.0}, {"date": "2021-08-06", "close": 57.56, "volume": 434516.0}, {"date": "2021-08-09", "close": 56.09, "volume": 196130.0}, {"date": "2021-08-10", "close": 56.81, "volume": 381898.0}, {"date": "2021-08-11", "close": 57.66, "volume": 250694.0}, {"date": "2021-08-12", "close": 58.12, "volume": 216577.0}, {"date": "2021-08-13", "close": 58.33, "volume": 451952.0}, {"date": "2021-08-16", "close": 58.17, "volume": 521125.0}, {"date": "2021-08-17", "close": 57.52, "volume": 1327961.0}, {"date": "2021-08-18", "close": 57.24, "volume": 424113.0}, {"date": "2021-08-19", "close": 56.2, "volume": 393989.0}, {"date": "2021-08-20", "close": 53.14, "volume": 565589.0}, {"date": "2021-08-23", "close": 53.91, "volume": 363694.0}, {"date": "2021-08-24", "close": 55.01, "volume": 294227.0}, {"date": "2021-08-25", "close": 57.79, "volume": 362009.0}, {"date": "2021-08-26", "close": 55.46, "volume": 349105.0}, {"date": "2021-08-27", "close": 56.5, "volume": 309819.0}, {"date": "2021-08-30", "close": 55.06, "volume": 263030.0}, {"date": "2021-08-31", "close": 53.96, "volume": 361510.0}, {"date": "2021-09-01", "close": 54.14, "volume": 449152.0}, {"date": "2021-09-02", "close": 53.95, "volume": 260360.0}, {"date": "2021-09-03", "close": 54.23, "volume": 308936.0}, {"date": "2021-09-07", "close": 53.04, "volume": 429118.0}, {"date": "2021-09-08", "close": 53.06, "volume": 303269.0}, {"date": "2021-09-09", "close": 52.52, "volume": 546511.0}, {"date": "2021-09-10", "close": 53.49, "volume": 379635.0}, {"date": "2021-09-13", "close": 54.36, "volume": 462863.0}, {"date": "2021-09-14", "close": 54.0, "volume": 298343.0}, {"date": "2021-09-15", "close": 54.02, "volume": 285112.0}, {"date": "2021-09-16", "close": 54.47, "volume": 309230.0}, {"date": "2021-09-17", "close": 54.03, "volume": 876732.0}, {"date": "2021-09-20", "close": 51.74, "volume": 1205572.0}, {"date": "2021-09-21", "close": 51.21, "volume": 576968.0}, {"date": "2021-09-22", "close": 52.56, "volume": 255658.0}, {"date": "2021-09-23", "close": 53.47, "volume": 277251.0}, {"date": "2021-09-24", "close": 52.64, "volume": 268027.0}, {"date": "2021-09-27", "close": 55.14, "volume": 524910.0}, {"date": "2021-09-28", "close": 55.26, "volume": 498512.0}, {"date": "2021-09-29", "close": 55.26, "volume": 402023.0}, {"date": "2021-09-30", "close": 49.95, "volume": 624806.0}, {"date": "2021-10-01", "close": 51.17, "volume": 405160.0}, {"date": "2021-10-04", "close": 51.35, "volume": 456661.0}, {"date": "2021-10-05", "close": 51.41, "volume": 497701.0}, {"date": "2021-10-06", "close": 47.41, "volume": 1189913.0}, {"date": "2021-10-07", "close": 49.8, "volume": 593111.0}, {"date": "2021-10-08", "close": 48.21, "volume": 251105.0}, {"date": "2021-10-11", "close": 48.47, "volume": 381527.0}, {"date": "2021-10-12", "close": 48.86, "volume": 237607.0}, {"date": "2021-10-13", "close": 48.79, "volume": 265355.0}, {"date": "2021-10-14", "close": 49.9, "volume": 228882.0}, {"date": "2021-10-15", "close": 49.38, "volume": 230565.0}, {"date": "2021-10-18", "close": 50.22, "volume": 242865.0}, {"date": "2021-10-19", "close": 48.83, "volume": 456560.0}, {"date": "2021-10-20", "close": 50.62, "volume": 368377.0}, {"date": "2021-10-21", "close": 51.5, "volume": 247561.0}, {"date": "2021-10-22", "close": 51.87, "volume": 190131.0}, {"date": "2021-10-25", "close": 52.24, "volume": 219654.0}, {"date": "2021-10-26", "close": 55.24, "volume": 520859.0}, {"date": "2021-10-27", "close": 52.74, "volume": 404302.0}, {"date": "2021-10-28", "close": 52.8, "volume": 423753.0}, {"date": "2021-10-29", "close": 53.0, "volume": 417154.0}, {"date": "2021-11-01", "close": 54.7, "volume": 1290052.0}, {"date": "2021-11-02", "close": 54.92, "volume": 516467.0}, {"date": "2021-11-03", "close": 56.93, "volume": 413691.0}, {"date": "2021-11-04", "close": 58.0, "volume": 851075.0}, {"date": "2021-11-05", "close": 57.79, "volume": 565946.0}, {"date": "2021-11-08", "close": 59.0, "volume": 559605.0}, {"date": "2021-11-09", "close": 60.0, "volume": 462909.0}, {"date": "2021-11-10", "close": 58.98, "volume": 461433.0}, {"date": "2021-11-11", "close": 59.97, "volume": 508737.0}, {"date": "2021-11-12", "close": 59.52, "volume": 335871.0}, {"date": "2021-11-15", "close": 58.81, "volume": 477414.0}, {"date": "2021-11-16", "close": 61.01, "volume": 561701.0}, {"date": "2021-11-17", "close": 60.0, "volume": 332164.0}, {"date": "2021-11-18", "close": 60.0, "volume": 405971.0}, {"date": "2021-11-19", "close": 60.12, "volume": 235793.0}, {"date": "2021-11-22", "close": 60.2, "volume": 363212.0}, {"date": "2021-11-23", "close": 59.92, "volume": 381107.0}, {"date": "2021-11-24", "close": 58.46, "volume": 340797.0}, {"date": "2021-11-26", "close": 56.33, "volume": 385192.0}, {"date": "2021-11-29", "close": 55.5, "volume": 509459.0}, {"date": "2021-11-30", "close": 53.92, "volume": 556604.0}, {"date": "2021-12-01", "close": 51.45, "volume": 450646.0}, {"date": "2021-12-02", "close": 53.98, "volume": 392050.0}, {"date": "2021-12-03", "close": 53.97, "volume": 873422.0}, {"date": "2021-12-06", "close": 54.96, "volume": 513172.0}, {"date": "2021-12-07", "close": 54.4, "volume": 612785.0}, {"date": "2021-12-08", "close": 54.19, "volume": 246190.0}, {"date": "2021-12-09", "close": 52.87, "volume": 281956.0}, {"date": "2021-12-10", "close": 52.95, "volume": 377726.0}, {"date": "2021-12-13", "close": 52.57, "volume": 819108.0}, {"date": "2021-12-14", "close": 53.05, "volume": 948556.0}, {"date": "2021-12-15", "close": 53.45, "volume": 600713.0}, {"date": "2021-12-16", "close": 51.7, "volume": 780692.0}, {"date": "2021-12-17", "close": 50.73, "volume": 800099.0}, {"date": "2021-12-20", "close": 47.42, "volume": 579598.0}, {"date": "2021-12-21", "close": 49.97, "volume": 466341.0}, {"date": "2021-12-22", "close": 49.46, "volume": 226412.0}, {"date": "2021-12-23", "close": 50.94, "volume": 281162.0}, {"date": "2021-12-27", "close": 51.68, "volume": 170222.0}, {"date": "2021-12-28", "close": 51.06, "volume": 164917.0}, {"date": "2021-12-29", "close": 51.62, "volume": 166304.0}, {"date": "2021-12-30", "close": 51.73, "volume": 169742.0}, {"date": "2021-12-31", "close": 51.25, "volume": 349021.0}, {"date": "2022-01-03", "close": 51.25, "volume": 493966.0}, {"date": "2022-01-04", "close": 51.65, "volume": 339517.0}, {"date": "2022-01-05", "close": 50.89, "volume": 624044.0}, {"date": "2022-01-06", "close": 52.32, "volume": 350321.0}, {"date": "2022-01-07", "close": 50.65, "volume": 360626.0}, {"date": "2022-01-10", "close": 51.15, "volume": 497007.0}, {"date": "2022-01-11", "close": 51.28, "volume": 362443.0}, {"date": "2022-01-12", "close": 51.56, "volume": 376513.0}, {"date": "2022-01-13", "close": 52.02, "volume": 303884.0}, {"date": "2022-01-14", "close": 51.04, "volume": 418301.0}, {"date": "2022-01-18", "close": 49.13, "volume": 347777.0}, {"date": "2022-01-19", "close": 49.43, "volume": 244290.0}, {"date": "2022-01-20", "close": 47.36, "volume": 315213.0}, {"date": "2022-01-21", "close": 46.94, "volume": 366114.0}, {"date": "2022-01-24", "close": 48.63, "volume": 535186.0}, {"date": "2022-01-25", "close": 46.84, "volume": 270339.0}, {"date": "2022-01-26", "close": 45.67, "volume": 403020.0}, {"date": "2022-01-27", "close": 48.48, "volume": 450855.0}, {"date": "2022-01-28", "close": 49.65, "volume": 442003.0}, {"date": "2022-01-31", "close": 49.29, "volume": 469385.0}, {"date": "2022-02-01", "close": 50.93, "volume": 416443.0}, {"date": "2022-02-02", "close": 49.87, "volume": 411078.0}, {"date": "2022-02-03", "close": 47.73, "volume": 302465.0}, {"date": "2022-02-04", "close": 48.48, "volume": 256334.0}, {"date": "2022-02-07", "close": 47.49, "volume": 264125.0}, {"date": "2022-02-08", "close": 50.52, "volume": 356043.0}, {"date": "2022-02-09", "close": 51.24, "volume": 294208.0}, {"date": "2022-02-10", "close": 49.55, "volume": 681855.0}, {"date": "2022-02-11", "close": 47.51, "volume": 478531.0}, {"date": "2022-02-14", "close": 47.64, "volume": 395904.0}, {"date": "2022-02-15", "close": 48.64, "volume": 209237.0}, {"date": "2022-02-16", "close": 48.79, "volume": 255778.0}, {"date": "2022-02-17", "close": 47.0, "volume": 181224.0}, {"date": "2022-02-18", "close": 46.98, "volume": 356534.0}, {"date": "2022-02-22", "close": 46.49, "volume": 509932.0}, {"date": "2022-02-23", "close": 46.44, "volume": 506718.0}, {"date": "2022-02-24", "close": 48.01, "volume": 438168.0}, {"date": "2022-02-25", "close": 49.68, "volume": 428800.0}, {"date": "2022-02-28", "close": 49.54, "volume": 714217.0}, {"date": "2022-03-01", "close": 44.96, "volume": 863629.0}, {"date": "2022-03-02", "close": 48.03, "volume": 863051.0}, {"date": "2022-03-03", "close": 45.55, "volume": 612353.0}, {"date": "2022-03-04", "close": 43.25, "volume": 685234.0}, {"date": "2022-03-07", "close": 39.79, "volume": 909143.0}, {"date": "2022-03-08", "close": 42.07, "volume": 687457.0}, {"date": "2022-03-09", "close": 43.17, "volume": 465526.0}, {"date": "2022-03-10", "close": 43.26, "volume": 266873.0}, {"date": "2022-03-11", "close": 43.7, "volume": 343881.0}, {"date": "2022-03-14", "close": 43.6, "volume": 259763.0}, {"date": "2022-03-15", "close": 42.49, "volume": 450187.0}, {"date": "2022-03-16", "close": 44.49, "volume": 413701.0}, {"date": "2022-03-17", "close": 45.05, "volume": 212904.0}, {"date": "2022-03-18", "close": 46.15, "volume": 650968.0}, {"date": "2022-03-21", "close": 44.23, "volume": 278696.0}, {"date": "2022-03-22", "close": 44.46, "volume": 238819.0}, {"date": "2022-03-23", "close": 43.05, "volume": 222096.0}, {"date": "2022-03-24", "close": 43.54, "volume": 164934.0}, {"date": "2022-03-25", "close": 43.51, "volume": 236338.0}, {"date": "2022-03-28", "close": 43.73, "volume": 173067.0}, {"date": "2022-03-29", "close": 45.16, "volume": 467174.0}, {"date": "2022-03-30", "close": 42.86, "volume": 454627.0}, {"date": "2022-03-31", "close": 41.35, "volume": 542789.0}, {"date": "2022-04-01", "close": 41.39, "volume": 793068.0}, {"date": "2022-04-04", "close": 42.43, "volume": 650910.0}, {"date": "2022-04-05", "close": 41.57, "volume": 576914.0}, {"date": "2022-04-06", "close": 39.98, "volume": 661934.0}, {"date": "2022-04-07", "close": 40.92, "volume": 565899.0}, {"date": "2022-04-08", "close": 40.33, "volume": 479945.0}, {"date": "2022-04-11", "close": 40.56, "volume": 655776.0}, {"date": "2022-04-12", "close": 40.71, "volume": 564798.0}, {"date": "2022-04-13", "close": 40.88, "volume": 446370.0}, {"date": "2022-04-14", "close": 40.55, "volume": 704363.0}, {"date": "2022-04-18", "close": 41.13, "volume": 502723.0}, {"date": "2022-04-19", "close": 42.79, "volume": 626670.0}, {"date": "2022-04-20", "close": 42.65, "volume": 477370.0}, {"date": "2022-04-21", "close": 42.42, "volume": 676812.0}, {"date": "2022-04-22", "close": 40.94, "volume": 498323.0}, {"date": "2022-04-25", "close": 41.47, "volume": 609234.0}, {"date": "2022-04-26", "close": 40.28, "volume": 519657.0}, {"date": "2022-04-27", "close": 40.03, "volume": 576685.0}, {"date": "2022-04-28", "close": 41.16, "volume": 336454.0}, {"date": "2022-04-29", "close": 39.73, "volume": 489154.0}, {"date": "2022-05-02", "close": 40.75, "volume": 487165.0}, {"date": "2022-05-03", "close": 40.82, "volume": 420303.0}, {"date": "2022-05-04", "close": 41.15, "volume": 476101.0}, {"date": "2022-05-05", "close": 41.04, "volume": 721010.0}, {"date": "2022-05-06", "close": 42.35, "volume": 882125.0}, {"date": "2022-05-09", "close": 42.24, "volume": 521695.0}, {"date": "2022-05-10", "close": 41.15, "volume": 427317.0}, {"date": "2022-05-11", "close": 40.39, "volume": 471012.0}, {"date": "2022-05-12", "close": 41.67, "volume": 381413.0}, {"date": "2022-05-13", "close": 42.61, "volume": 347398.0}, {"date": "2022-05-16", "close": 42.48, "volume": 486306.0}, {"date": "2022-05-17", "close": 41.8, "volume": 1098688.0}, {"date": "2022-05-18", "close": 37.26, "volume": 1394400.0}, {"date": "2022-05-19", "close": 37.24, "volume": 672478.0}, {"date": "2022-05-20", "close": 36.23, "volume": 868481.0}, {"date": "2022-05-23", "close": 37.98, "volume": 612775.0}, {"date": "2022-05-24", "close": 36.56, "volume": 468637.0}, {"date": "2022-05-25", "close": 38.12, "volume": 579578.0}, {"date": "2022-05-26", "close": 39.13, "volume": 342280.0}, {"date": "2022-05-27", "close": 39.86, "volume": 199069.0}, {"date": "2022-05-31", "close": 40.07, "volume": 404102.0}, {"date": "2022-06-01", "close": 39.68, "volume": 507315.0}, {"date": "2022-06-02", "close": 40.3, "volume": 401875.0}, {"date": "2022-06-03", "close": 40.25, "volume": 381366.0}, {"date": "2022-06-06", "close": 40.23, "volume": 337097.0}, {"date": "2022-06-07", "close": 40.05, "volume": 489265.0}, {"date": "2022-06-08", "close": 38.78, "volume": 671229.0}, {"date": "2022-06-09", "close": 38.36, "volume": 664780.0}, {"date": "2022-06-10", "close": 35.37, "volume": 895890.0}, {"date": "2022-06-13", "close": 34.0, "volume": 596683.0}, {"date": "2022-06-14", "close": 33.64, "volume": 468000.0}, {"date": "2022-06-15", "close": 33.62, "volume": 462979.0}, {"date": "2022-06-16", "close": 31.56, "volume": 481454.0}, {"date": "2022-06-17", "close": 32.23, "volume": 1105597.0}, {"date": "2022-06-21", "close": 32.62, "volume": 476059.0}, {"date": "2022-06-22", "close": 32.84, "volume": 584658.0}, {"date": "2022-06-23", "close": 33.25, "volume": 386122.0}, {"date": "2022-06-24", "close": 33.75, "volume": 790769.0}, {"date": "2022-06-27", "close": 34.22, "volume": 303643.0}, {"date": "2022-06-28", "close": 33.77, "volume": 316674.0}, {"date": "2022-06-29", "close": 33.66, "volume": 377596.0}, {"date": "2022-06-30", "close": 33.37, "volume": 612068.0}, {"date": "2022-07-01", "close": 32.72, "volume": 353745.0}, {"date": "2022-07-05", "close": 33.52, "volume": 397406.0}, {"date": "2022-07-06", "close": 32.94, "volume": 304136.0}, {"date": "2022-07-07", "close": 33.93, "volume": 313918.0}, {"date": "2022-07-08", "close": 33.51, "volume": 324063.0}, {"date": "2022-07-11", "close": 34.31, "volume": 699837.0}, {"date": "2022-07-12", "close": 34.62, "volume": 358490.0}, {"date": "2022-07-13", "close": 34.82, "volume": 318818.0}, {"date": "2022-07-14", "close": 35.27, "volume": 333058.0}, {"date": "2022-07-15", "close": 35.22, "volume": 358131.0}, {"date": "2022-07-18", "close": 36.39, "volume": 364992.0}, {"date": "2022-07-19", "close": 37.57, "volume": 310118.0}, {"date": "2022-07-20", "close": 37.77, "volume": 337616.0}, {"date": "2022-07-21", "close": 37.36, "volume": 280044.0}, {"date": "2022-07-22", "close": 38.17, "volume": 263074.0}, {"date": "2022-07-25", "close": 37.15, "volume": 279550.0}, {"date": "2022-07-26", "close": 33.2, "volume": 833745.0}, {"date": "2022-07-27", "close": 35.04, "volume": 479318.0}, {"date": "2022-07-28", "close": 36.33, "volume": 282614.0}, {"date": "2022-07-29", "close": 36.5, "volume": 357658.0}, {"date": "2022-08-01", "close": 37.04, "volume": 236912.0}, {"date": "2022-08-02", "close": 36.94, "volume": 345416.0}, {"date": "2022-08-03", "close": 37.85, "volume": 328211.0}, {"date": "2022-08-04", "close": 39.37, "volume": 877660.0}, {"date": "2022-08-05", "close": 38.64, "volume": 417850.0}, {"date": "2022-08-08", "close": 39.73, "volume": 515392.0}, {"date": "2022-08-09", "close": 37.46, "volume": 524671.0}, {"date": "2022-08-10", "close": 38.81, "volume": 412180.0}, {"date": "2022-08-11", "close": 39.94, "volume": 323338.0}, {"date": "2022-08-12", "close": 40.41, "volume": 318929.0}, {"date": "2022-08-15", "close": 39.99, "volume": 315019.0}, {"date": "2022-08-16", "close": 42.31, "volume": 408872.0}, {"date": "2022-08-17", "close": 41.44, "volume": 303939.0}, {"date": "2022-08-18", "close": 41.86, "volume": 274782.0}, {"date": "2022-08-19", "close": 40.9, "volume": 323531.0}, {"date": "2022-08-22", "close": 40.02, "volume": 372501.0}, {"date": "2022-08-23", "close": 40.03, "volume": 340347.0}, {"date": "2022-08-24", "close": 39.76, "volume": 279958.0}, {"date": "2022-08-25", "close": 41.44, "volume": 271774.0}, {"date": "2022-08-26", "close": 39.0, "volume": 442452.0}, {"date": "2022-08-29", "close": 38.26, "volume": 245485.0}, {"date": "2022-08-30", "close": 38.28, "volume": 287266.0}, {"date": "2022-08-31", "close": 37.23, "volume": 403142.0}, {"date": "2022-09-01", "close": 37.62, "volume": 351682.0}, {"date": "2022-09-02", "close": 36.71, "volume": 380943.0}, {"date": "2022-09-06", "close": 35.65, "volume": 393722.0}, {"date": "2022-09-07", "close": 36.32, "volume": 402630.0}, {"date": "2022-09-08", "close": 35.66, "volume": 714841.0}, {"date": "2022-09-09", "close": 36.68, "volume": 370508.0}, {"date": "2022-09-12", "close": 37.95, "volume": 340763.0}, {"date": "2022-09-13", "close": 36.56, "volume": 374946.0}, {"date": "2022-09-14", "close": 36.15, "volume": 306978.0}, {"date": "2022-09-15", "close": 36.33, "volume": 352779.0}, {"date": "2022-09-16", "close": 36.23, "volume": 863478.0}, {"date": "2022-09-19", "close": 37.71, "volume": 389897.0}, {"date": "2022-09-20", "close": 37.73, "volume": 629492.0}, {"date": "2022-09-21", "close": 36.38, "volume": 508707.0}, {"date": "2022-09-22", "close": 36.55, "volume": 389111.0}, {"date": "2022-09-23", "close": 35.19, "volume": 352891.0}, {"date": "2022-09-26", "close": 34.62, "volume": 326032.0}, {"date": "2022-09-27", "close": 35.44, "volume": 515171.0}, {"date": "2022-09-28", "close": 35.72, "volume": 285750.0}, {"date": "2022-09-29", "close": 34.23, "volume": 409315.0}, {"date": "2022-09-30", "close": 33.61, "volume": 775415.0}, {"date": "2022-10-03", "close": 35.62, "volume": 373912.0}, {"date": "2022-10-04", "close": 35.88, "volume": 657999.0}, {"date": "2022-10-05", "close": 35.72, "volume": 767790.0}, {"date": "2022-10-06", "close": 35.48, "volume": 378063.0}, {"date": "2022-10-07", "close": 32.4, "volume": 837884.0}, {"date": "2022-10-10", "close": 33.18, "volume": 495879.0}, {"date": "2022-10-11", "close": 33.86, "volume": 594545.0}, {"date": "2022-10-12", "close": 33.71, "volume": 479515.0}, {"date": "2022-10-13", "close": 34.86, "volume": 459488.0}, {"date": "2022-10-14", "close": 34.67, "volume": 382809.0}, {"date": "2022-10-17", "close": 35.02, "volume": 447280.0}, {"date": "2022-10-18", "close": 35.74, "volume": 540422.0}, {"date": "2022-10-19", "close": 34.38, "volume": 476425.0}, {"date": "2022-10-20", "close": 33.77, "volume": 425201.0}, {"date": "2022-10-21", "close": 34.9, "volume": 321838.0}, {"date": "2022-10-24", "close": 35.34, "volume": 363641.0}, {"date": "2022-10-25", "close": 36.87, "volume": 346417.0}, {"date": "2022-10-26", "close": 36.43, "volume": 395814.0}, {"date": "2022-10-27", "close": 37.1, "volume": 581226.0}, {"date": "2022-10-28", "close": 36.79, "volume": 488180.0}, {"date": "2022-10-31", "close": 35.7, "volume": 378245.0}, {"date": "2022-11-01", "close": 35.88, "volume": 286325.0}, {"date": "2022-11-02", "close": 34.26, "volume": 580245.0}, {"date": "2022-11-03", "close": 37.85, "volume": 870489.0}, {"date": "2022-11-04", "close": 37.95, "volume": 864212.0}, {"date": "2022-11-07", "close": 37.3, "volume": 1116280.0}, {"date": "2022-11-08", "close": 37.54, "volume": 660426.0}, {"date": "2022-11-09", "close": 35.44, "volume": 558696.0}, {"date": "2022-11-10", "close": 38.14, "volume": 537001.0}, {"date": "2022-11-11", "close": 41.0, "volume": 507123.0}, {"date": "2022-11-14", "close": 41.38, "volume": 431909.0}, {"date": "2022-11-15", "close": 43.19, "volume": 547696.0}, {"date": "2022-11-16", "close": 41.6, "volume": 385008.0}, {"date": "2022-11-17", "close": 42.38, "volume": 507689.0}, {"date": "2022-11-18", "close": 42.53, "volume": 533246.0}, {"date": "2022-11-21", "close": 41.93, "volume": 464007.0}, {"date": "2022-11-22", "close": 43.86, "volume": 426708.0}, {"date": "2022-11-23", "close": 44.08, "volume": 367112.0}, {"date": "2022-11-25", "close": 44.65, "volume": 195740.0}, {"date": "2022-11-28", "close": 43.99, "volume": 364988.0}, {"date": "2022-11-29", "close": 42.84, "volume": 288217.0}, {"date": "2022-11-30", "close": 43.45, "volume": 381754.0}, {"date": "2022-12-01", "close": 44.74, "volume": 340191.0}, {"date": "2022-12-02", "close": 44.79, "volume": 296955.0}, {"date": "2022-12-05", "close": 43.71, "volume": 278549.0}, {"date": "2022-12-06", "close": 43.09, "volume": 288203.0}, {"date": "2022-12-07", "close": 43.18, "volume": 341395.0}, {"date": "2022-12-08", "close": 42.37, "volume": 270753.0}, {"date": "2022-12-09", "close": 41.74, "volume": 328494.0}, {"date": "2022-12-12", "close": 43.46, "volume": 423204.0}, {"date": "2022-12-13", "close": 42.6, "volume": 391728.0}, {"date": "2022-12-14", "close": 42.45, "volume": 291152.0}, {"date": "2022-12-15", "close": 40.41, "volume": 329847.0}, {"date": "2022-12-16", "close": 40.02, "volume": 4214175.0}, {"date": "2022-12-19", "close": 39.62, "volume": 611695.0}, {"date": "2022-12-20", "close": 38.69, "volume": 448087.0}, {"date": "2022-12-21", "close": 39.05, "volume": 482389.0}, {"date": "2022-12-22", "close": 39.07, "volume": 336653.0}, {"date": "2022-12-23", "close": 39.58, "volume": 225224.0}, {"date": "2022-12-27", "close": 39.56, "volume": 212243.0}, {"date": "2022-12-28", "close": 38.83, "volume": 276703.0}, {"date": "2022-12-29", "close": 39.67, "volume": 236266.0}, {"date": "2022-12-30", "close": 39.99, "volume": 458555.0}, {"date": "2023-01-03", "close": 39.74, "volume": 427804.0}, {"date": "2023-01-04", "close": 41.78, "volume": 289349.0}, {"date": "2023-01-05", "close": 42.31, "volume": 234954.0}, {"date": "2023-01-06", "close": 42.99, "volume": 319854.0}, {"date": "2023-01-09", "close": 43.09, "volume": 487402.0}, {"date": "2023-01-10", "close": 43.95, "volume": 298221.0}, {"date": "2023-01-11", "close": 44.56, "volume": 291266.0}, {"date": "2023-01-12", "close": 44.81, "volume": 209517.0}, {"date": "2023-01-13", "close": 45.81, "volume": 301116.0}, {"date": "2023-01-17", "close": 46.16, "volume": 326601.0}, {"date": "2023-01-18", "close": 46.29, "volume": 344368.0}, {"date": "2023-01-19", "close": 45.41, "volume": 304301.0}, {"date": "2023-01-20", "close": 45.84, "volume": 331414.0}, {"date": "2023-01-23", "close": 46.28, "volume": 400346.0}, {"date": "2023-01-24", "close": 46.23, "volume": 233615.0}, {"date": "2023-01-25", "close": 46.15, "volume": 166750.0}, {"date": "2023-01-26", "close": 47.1, "volume": 262316.0}, {"date": "2023-01-27", "close": 47.0, "volume": 179431.0}, {"date": "2023-01-30", "close": 45.99, "volume": 321295.0}, {"date": "2023-01-31", "close": 47.76, "volume": 541061.0}, {"date": "2023-02-01", "close": 49.2, "volume": 412283.0}, {"date": "2023-02-02", "close": 49.66, "volume": 457820.0}, {"date": "2023-02-03", "close": 49.74, "volume": 335325.0}, {"date": "2023-02-06", "close": 49.48, "volume": 337585.0}, {"date": "2023-02-07", "close": 49.56, "volume": 299879.0}, {"date": "2023-02-08", "close": 47.06, "volume": 366040.0}, {"date": "2023-02-09", "close": 47.13, "volume": 332718.0}, {"date": "2023-02-10", "close": 46.56, "volume": 266401.0}, {"date": "2023-02-13", "close": 47.4, "volume": 449868.0}, {"date": "2023-02-14", "close": 47.07, "volume": 296107.0}, {"date": "2023-02-15", "close": 46.79, "volume": 278690.0}, {"date": "2023-02-16", "close": 46.18, "volume": 293927.0}, {"date": "2023-02-17", "close": 45.62, "volume": 398978.0}, {"date": "2023-02-21", "close": 43.31, "volume": 505624.0}, {"date": "2023-02-22", "close": 43.82, "volume": 683749.0}, {"date": "2023-02-23", "close": 44.3, "volume": 321881.0}, {"date": "2023-02-24", "close": 44.34, "volume": 354715.0}, {"date": "2023-02-27", "close": 43.5, "volume": 416118.0}, {"date": "2023-02-28", "close": 52.15, "volume": 2086764.0}, {"date": "2023-03-01", "close": 51.55, "volume": 1071746.0}, {"date": "2023-03-02", "close": 52.08, "volume": 622578.0}, {"date": "2023-03-03", "close": 52.96, "volume": 571275.0}, {"date": "2023-03-06", "close": 50.61, "volume": 549501.0}, {"date": "2023-03-07", "close": 51.56, "volume": 554331.0}, {"date": "2023-03-08", "close": 52.57, "volume": 531581.0}, {"date": "2023-03-09", "close": 51.28, "volume": 432290.0}, {"date": "2023-03-10", "close": 50.58, "volume": 417990.0}, {"date": "2023-03-13", "close": 49.82, "volume": 369407.0}, {"date": "2023-03-14", "close": 50.7, "volume": 413919.0}, {"date": "2023-03-15", "close": 50.23, "volume": 440511.0}, {"date": "2023-03-16", "close": 50.88, "volume": 517760.0}, {"date": "2023-03-17", "close": 49.37, "volume": 960221.0}, {"date": "2023-03-20", "close": 49.53, "volume": 433943.0}, {"date": "2023-03-21", "close": 49.96, "volume": 391477.0}, {"date": "2023-03-22", "close": 48.53, "volume": 365691.0}, {"date": "2023-03-23", "close": 48.01, "volume": 503423.0}, {"date": "2023-03-24", "close": 47.56, "volume": 327206.0}, {"date": "2023-03-27", "close": 47.22, "volume": 611313.0}, {"date": "2023-03-28", "close": 47.9, "volume": 439581.0}, {"date": "2023-03-29", "close": 47.17, "volume": 506037.0}, {"date": "2023-03-30", "close": 47.48, "volume": 311283.0}, {"date": "2023-03-31", "close": 48.39, "volume": 485269.0}, {"date": "2023-04-03", "close": 48.82, "volume": 422961.0}, {"date": "2023-04-04", "close": 48.48, "volume": 269006.0}, {"date": "2023-04-05", "close": 46.96, "volume": 311345.0}, {"date": "2023-04-06", "close": 45.71, "volume": 535483.0}, {"date": "2023-04-10", "close": 46.21, "volume": 366530.0}, {"date": "2023-04-11", "close": 46.91, "volume": 396641.0}, {"date": "2023-04-12", "close": 46.8, "volume": 681790.0}, {"date": "2023-04-13", "close": 47.44, "volume": 345051.0}, {"date": "2023-04-14", "close": 47.32, "volume": 601977.0}, {"date": "2023-04-17", "close": 46.9, "volume": 350323.0}, {"date": "2023-04-18", "close": 47.73, "volume": 389621.0}, {"date": "2023-04-19", "close": 47.7, "volume": 352784.0}, {"date": "2023-04-20", "close": 47.18, "volume": 425716.0}, {"date": "2023-04-21", "close": 46.31, "volume": 895627.0}, {"date": "2023-04-24", "close": 46.51, "volume": 984559.0}, {"date": "2023-04-25", "close": 45.33, "volume": 459825.0}, {"date": "2023-04-26", "close": 44.81, "volume": 482438.0}, {"date": "2023-04-27", "close": 44.51, "volume": 406844.0}, {"date": "2023-04-28", "close": 45.17, "volume": 417204.0}, {"date": "2023-05-01", "close": 44.76, "volume": 375418.0}, {"date": "2023-05-02", "close": 45.62, "volume": 487646.0}, {"date": "2023-05-03", "close": 44.51, "volume": 633807.0}, {"date": "2023-05-04", "close": 41.12, "volume": 1250032.0}, {"date": "2023-05-05", "close": 41.01, "volume": 822325.0}, {"date": "2023-05-08", "close": 40.56, "volume": 508781.0}, {"date": "2023-05-09", "close": 40.16, "volume": 520126.0}, {"date": "2023-05-10", "close": 40.36, "volume": 458120.0}, {"date": "2023-05-11", "close": 40.15, "volume": 433332.0}, {"date": "2023-05-12", "close": 40.19, "volume": 211629.0}, {"date": "2023-05-15", "close": 40.54, "volume": 324268.0}, {"date": "2023-05-16", "close": 39.31, "volume": 384580.0}, {"date": "2023-05-17", "close": 40.74, "volume": 526534.0}, {"date": "2023-05-18", "close": 40.96, "volume": 347352.0}, {"date": "2023-05-19", "close": 40.03, "volume": 532350.0}, {"date": "2023-05-22", "close": 40.51, "volume": 332725.0}, {"date": "2023-05-23", "close": 40.23, "volume": 347155.0}, {"date": "2023-05-24", "close": 39.6, "volume": 379643.0}, {"date": "2023-05-25", "close": 40.28, "volume": 601815.0}, {"date": "2023-05-26", "close": 41.08, "volume": 328339.0}, {"date": "2023-05-30", "close": 40.5, "volume": 471216.0}, {"date": "2023-05-31", "close": 39.16, "volume": 320384.0}, {"date": "2023-06-01", "close": 38.63, "volume": 418262.0}, {"date": "2023-06-02", "close": 40.31, "volume": 561571.0}, {"date": "2023-06-05", "close": 40.19, "volume": 434325.0}, {"date": "2023-06-06", "close": 41.4, "volume": 610396.0}, {"date": "2023-06-07", "close": 42.54, "volume": 506413.0}, {"date": "2023-06-08", "close": 42.97, "volume": 441656.0}, {"date": "2023-06-09", "close": 41.55, "volume": 517726.0}, {"date": "2023-06-12", "close": 41.96, "volume": 439779.0}, {"date": "2023-06-13", "close": 42.33, "volume": 370387.0}, {"date": "2023-06-14", "close": 42.39, "volume": 347055.0}, {"date": "2023-06-15", "close": 42.53, "volume": 397212.0}, {"date": "2023-06-16", "close": 42.21, "volume": 948610.0}, {"date": "2023-06-20", "close": 41.8, "volume": 250230.0}, {"date": "2023-06-21", "close": 41.94, "volume": 284494.0}, {"date": "2023-06-22", "close": 41.42, "volume": 275469.0}, {"date": "2023-06-23", "close": 40.4, "volume": 802406.0}, {"date": "2023-06-26", "close": 41.16, "volume": 446290.0}, {"date": "2023-06-27", "close": 41.9, "volume": 220247.0}, {"date": "2023-06-28", "close": 41.87, "volume": 309795.0}, {"date": "2023-06-29", "close": 42.52, "volume": 238078.0}, {"date": "2023-06-30", "close": 42.1, "volume": 397219.0}, {"date": "2023-07-03", "close": 42.68, "volume": 209453.0}, {"date": "2023-07-05", "close": 41.68, "volume": 468766.0}, {"date": "2023-07-06", "close": 41.08, "volume": 398998.0}, {"date": "2023-07-07", "close": 37.19, "volume": 981953.0}, {"date": "2023-07-10", "close": 37.74, "volume": 857481.0}, {"date": "2023-07-11", "close": 38.88, "volume": 499333.0}, {"date": "2023-07-12", "close": 39.34, "volume": 642113.0}, {"date": "2023-07-13", "close": 40.12, "volume": 480551.0}, {"date": "2023-07-14", "close": 39.11, "volume": 301908.0}, {"date": "2023-07-17", "close": 39.6, "volume": 302051.0}, {"date": "2023-07-18", "close": 40.11, "volume": 258203.0}, {"date": "2023-07-19", "close": 40.76, "volume": 309098.0}, {"date": "2023-07-20", "close": 40.87, "volume": 399759.0}, {"date": "2023-07-21", "close": 40.39, "volume": 445948.0}, {"date": "2023-07-24", "close": 41.12, "volume": 443674.0}, {"date": "2023-07-25", "close": 41.41, "volume": 327727.0}, {"date": "2023-07-26", "close": 42.24, "volume": 355195.0}, {"date": "2023-07-27", "close": 41.6, "volume": 336165.0}, {"date": "2023-07-28", "close": 42.24, "volume": 297269.0}, {"date": "2023-07-31", "close": 42.36, "volume": 338496.0}, {"date": "2023-08-01", "close": 41.52, "volume": 520905.0}, {"date": "2023-08-02", "close": 40.63, "volume": 591972.0}, {"date": "2023-08-03", "close": 47.82, "volume": 1063971.0}, {"date": "2023-08-04", "close": 47.36, "volume": 677998.0}, {"date": "2023-08-07", "close": 47.53, "volume": 360188.0}, {"date": "2023-08-08", "close": 47.24, "volume": 398035.0}, {"date": "2023-08-09", "close": 46.61, "volume": 326058.0}, {"date": "2023-08-10", "close": 46.64, "volume": 500461.0}, {"date": "2023-08-11", "close": 47.45, "volume": 511236.0}, {"date": "2023-08-14", "close": 48.84, "volume": 508343.0}, {"date": "2023-08-15", "close": 49.22, "volume": 409521.0}, {"date": "2023-08-16", "close": 48.71, "volume": 301894.0}, {"date": "2023-08-17", "close": 48.96, "volume": 488887.0}, {"date": "2023-08-18", "close": 49.51, "volume": 297015.0}, {"date": "2023-08-21", "close": 49.36, "volume": 499670.0}, {"date": "2023-08-22", "close": 47.36, "volume": 509502.0}, {"date": "2023-08-23", "close": 47.25, "volume": 426666.0}, {"date": "2023-08-24", "close": 46.62, "volume": 448139.0}, {"date": "2023-08-25", "close": 46.12, "volume": 470787.0}, {"date": "2023-08-28", "close": 46.43, "volume": 361749.0}, {"date": "2023-08-29", "close": 45.7, "volume": 579302.0}, {"date": "2023-08-30", "close": 45.04, "volume": 871036.0}, {"date": "2023-08-31", "close": 45.79, "volume": 630750.0}, {"date": "2023-09-01", "close": 46.18, "volume": 360719.0}, {"date": "2023-09-05", "close": 43.45, "volume": 498224.0}, {"date": "2023-09-06", "close": 43.67, "volume": 429555.0}, {"date": "2023-09-07", "close": 42.89, "volume": 416958.0}, {"date": "2023-09-08", "close": 43.86, "volume": 363542.0}, {"date": "2023-09-11", "close": 43.6, "volume": 715158.0}, {"date": "2023-09-12", "close": 43.62, "volume": 452186.0}, {"date": "2023-09-13", "close": 43.09, "volume": 369326.0}, {"date": "2023-09-14", "close": 44.28, "volume": 372533.0}, {"date": "2023-09-15", "close": 44.71, "volume": 929671.0}, {"date": "2023-09-18", "close": 42.78, "volume": 303718.0}, {"date": "2023-09-19", "close": 43.51, "volume": 309213.0}, {"date": "2023-09-20", "close": 43.76, "volume": 358072.0}, {"date": "2023-09-21", "close": 42.96, "volume": 231064.0}, {"date": "2023-09-22", "close": 42.87, "volume": 204567.0}, {"date": "2023-09-25", "close": 42.73, "volume": 207744.0}, {"date": "2023-09-26", "close": 41.82, "volume": 257076.0}, {"date": "2023-09-27", "close": 42.7, "volume": 369817.0}, {"date": "2023-09-28", "close": 43.87, "volume": 593567.0}, {"date": "2023-09-29", "close": 43.91, "volume": 594030.0}, {"date": "2023-10-02", "close": 43.7, "volume": 371344.0}, {"date": "2023-10-03", "close": 42.86, "volume": 351904.0}, {"date": "2023-10-04", "close": 43.53, "volume": 294265.0}, {"date": "2023-10-05", "close": 42.8, "volume": 295646.0}, {"date": "2023-10-06", "close": 43.19, "volume": 342696.0}, {"date": "2023-10-09", "close": 43.78, "volume": 249905.0}, {"date": "2023-10-10", "close": 44.34, "volume": 358328.0}, {"date": "2023-10-11", "close": 44.4, "volume": 364130.0}, {"date": "2023-10-12", "close": 43.35, "volume": 310046.0}, {"date": "2023-10-13", "close": 43.04, "volume": 233449.0}, {"date": "2023-10-16", "close": 44.33, "volume": 266011.0}, {"date": "2023-10-17", "close": 46.0, "volume": 498909.0}, {"date": "2023-10-18", "close": 45.89, "volume": 343693.0}, {"date": "2023-10-19", "close": 46.62, "volume": 553375.0}, {"date": "2023-10-20", "close": 47.1, "volume": 524984.0}, {"date": "2023-10-23", "close": 46.72, "volume": 289520.0}, {"date": "2023-10-24", "close": 47.5, "volume": 466539.0}, {"date": "2023-10-25", "close": 47.52, "volume": 319173.0}, {"date": "2023-10-26", "close": 47.2, "volume": 316339.0}, {"date": "2023-10-27", "close": 46.66, "volume": 327976.0}, {"date": "2023-10-30", "close": 46.95, "volume": 419965.0}, {"date": "2023-10-31", "close": 46.45, "volume": 527608.0}, {"date": "2023-11-01", "close": 45.46, "volume": 574487.0}, {"date": "2023-11-02", "close": 47.64, "volume": 1536345.0}, {"date": "2023-11-03", "close": 48.32, "volume": 620149.0}, {"date": "2023-11-06", "close": 49.58, "volume": 633167.0}, {"date": "2023-11-07", "close": 49.88, "volume": 339056.0}, {"date": "2023-11-08", "close": 49.61, "volume": 257297.0}, {"date": "2023-11-09", "close": 48.62, "volume": 363433.0}, {"date": "2023-11-10", "close": 48.89, "volume": 409299.0}, {"date": "2023-11-13", "close": 47.92, "volume": 435808.0}, {"date": "2023-11-14", "close": 50.83, "volume": 549184.0}, {"date": "2023-11-15", "close": 52.34, "volume": 689326.0}, {"date": "2023-11-16", "close": 51.78, "volume": 372233.0}, {"date": "2023-11-17", "close": 52.32, "volume": 322987.0}, {"date": "2023-11-20", "close": 52.85, "volume": 291836.0}, {"date": "2023-11-21", "close": 53.38, "volume": 517317.0}, {"date": "2023-11-22", "close": 53.33, "volume": 355262.0}, {"date": "2023-11-24", "close": 53.25, "volume": 158602.0}, {"date": "2023-11-27", "close": 53.9, "volume": 444073.0}, {"date": "2023-11-28", "close": 53.34, "volume": 341326.0}, {"date": "2023-11-29", "close": 54.54, "volume": 425210.0}, {"date": "2023-11-30", "close": 54.97, "volume": 443071.0}, {"date": "2023-12-01", "close": 54.21, "volume": 1046354.0}, {"date": "2023-12-04", "close": 55.51, "volume": 505696.0}, {"date": "2023-12-05", "close": 54.35, "volume": 395583.0}, {"date": "2023-12-06", "close": 54.15, "volume": 462583.0}, {"date": "2023-12-07", "close": 54.29, "volume": 419704.0}, {"date": "2023-12-08", "close": 54.18, "volume": 350889.0}, {"date": "2023-12-11", "close": 56.1, "volume": 551732.0}, {"date": "2023-12-12", "close": 56.52, "volume": 563035.0}, {"date": "2023-12-13", "close": 56.75, "volume": 520847.0}, {"date": "2023-12-14", "close": 58.95, "volume": 673514.0}, {"date": "2023-12-15", "close": 58.77, "volume": 1767223.0}, {"date": "2023-12-18", "close": 59.35, "volume": 277876.0}, {"date": "2023-12-19", "close": 60.57, "volume": 576002.0}, {"date": "2023-12-20", "close": 59.92, "volume": 588983.0}, {"date": "2023-12-21", "close": 61.87, "volume": 456605.0}, {"date": "2023-12-22", "close": 62.6, "volume": 569306.0}, {"date": "2023-12-26", "close": 63.58, "volume": 329655.0}, {"date": "2023-12-27", "close": 63.4, "volume": 417500.0}, {"date": "2023-12-28", "close": 63.22, "volume": 393712.0}, {"date": "2023-12-29", "close": 62.42, "volume": 440886.0}, {"date": "2024-01-02", "close": 61.69, "volume": 412184.0}, {"date": "2024-01-03", "close": 58.07, "volume": 557133.0}, {"date": "2024-01-04", "close": 57.54, "volume": 532189.0}, {"date": "2024-01-05", "close": 57.2, "volume": 452186.0}, {"date": "2024-01-08", "close": 58.95, "volume": 428627.0}, {"date": "2024-01-09", "close": 59.09, "volume": 332372.0}, {"date": "2024-01-10", "close": 59.27, "volume": 205788.0}, {"date": "2024-01-11", "close": 58.12, "volume": 377725.0}, {"date": "2024-01-12", "close": 57.53, "volume": 225422.0}, {"date": "2024-01-16", "close": 57.0, "volume": 298041.0}, {"date": "2024-01-17", "close": 57.36, "volume": 263386.0}, {"date": "2024-01-18", "close": 58.0, "volume": 243825.0}, {"date": "2024-01-19", "close": 58.6, "volume": 245554.0}, {"date": "2024-01-22", "close": 59.58, "volume": 415411.0}, {"date": "2024-01-23", "close": 59.7, "volume": 296715.0}, {"date": "2024-01-24", "close": 58.95, "volume": 349133.0}, {"date": "2024-01-25", "close": 60.18, "volume": 362361.0}, {"date": "2024-01-26", "close": 60.51, "volume": 305091.0}, {"date": "2024-01-29", "close": 61.48, "volume": 416619.0}, {"date": "2024-01-30", "close": 60.31, "volume": 406641.0}, {"date": "2024-01-31", "close": 58.62, "volume": 371837.0}, {"date": "2024-02-01", "close": 59.97, "volume": 399251.0}, {"date": "2024-02-02", "close": 58.34, "volume": 624621.0}, {"date": "2024-02-05", "close": 58.3, "volume": 380565.0}, {"date": "2024-02-06", "close": 59.81, "volume": 372822.0}, {"date": "2024-02-07", "close": 59.34, "volume": 324935.0}, {"date": "2024-02-08", "close": 61.82, "volume": 554314.0}, {"date": "2024-02-09", "close": 62.13, "volume": 388839.0}, {"date": "2024-02-12", "close": 62.79, "volume": 532068.0}, {"date": "2024-02-13", "close": 61.28, "volume": 432703.0}, {"date": "2024-02-14", "close": 61.88, "volume": 465552.0}, {"date": "2024-02-15", "close": 62.81, "volume": 375138.0}, {"date": "2024-02-16", "close": 63.03, "volume": 424567.0}, {"date": "2024-02-20", "close": 62.71, "volume": 265946.0}, {"date": "2024-02-21", "close": 62.52, "volume": 343591.0}, {"date": "2024-02-22", "close": 63.55, "volume": 466852.0}, {"date": "2024-02-23", "close": 63.45, "volume": 651169.0}, {"date": "2024-02-26", "close": 62.85, "volume": 474071.0}, {"date": "2024-02-27", "close": 63.45, "volume": 697804.0}, {"date": "2024-02-28", "close": 57.77, "volume": 1787158.0}, {"date": "2024-02-29", "close": 59.11, "volume": 1137590.0}, {"date": "2024-03-01", "close": 59.08, "volume": 797497.0}, {"date": "2024-03-04", "close": 58.48, "volume": 702969.0}, {"date": "2024-03-05", "close": 60.67, "volume": 843999.0}, {"date": "2024-03-06", "close": 60.96, "volume": 547512.0}, {"date": "2024-03-07", "close": 61.35, "volume": 604305.0}, {"date": "2024-03-08", "close": 61.38, "volume": 540574.0}, {"date": "2024-03-11", "close": 60.58, "volume": 568304.0}, {"date": "2024-03-12", "close": 60.35, "volume": 561566.0}, {"date": "2024-03-13", "close": 60.76, "volume": 656183.0}, {"date": "2024-03-14", "close": 59.4, "volume": 646666.0}, {"date": "2024-03-15", "close": 59.01, "volume": 5764540.0}, {"date": "2024-03-18", "close": 57.6, "volume": 589246.0}, {"date": "2024-03-19", "close": 58.33, "volume": 465997.0}, {"date": "2024-03-20", "close": 58.61, "volume": 463147.0}, {"date": "2024-03-21", "close": 59.39, "volume": 537289.0}, {"date": "2024-03-22", "close": 57.34, "volume": 525117.0}, {"date": "2024-03-25", "close": 58.26, "volume": 438742.0}, {"date": "2024-03-26", "close": 58.03, "volume": 544973.0}, {"date": "2024-03-27", "close": 59.36, "volume": 522438.0}, {"date": "2024-03-28", "close": 60.25, "volume": 601852.0}, {"date": "2024-04-01", "close": 60.35, "volume": 443556.0}, {"date": "2024-04-02", "close": 57.24, "volume": 478780.0}, {"date": "2024-04-03", "close": 57.45, "volume": 423395.0}, {"date": "2024-04-04", "close": 56.99, "volume": 465696.0}, {"date": "2024-04-05", "close": 56.38, "volume": 563823.0}, {"date": "2024-04-08", "close": 56.21, "volume": 323493.0}, {"date": "2024-04-09", "close": 56.05, "volume": 283812.0}, {"date": "2024-04-10", "close": 53.95, "volume": 438532.0}, {"date": "2024-04-11", "close": 54.23, "volume": 470731.0}, {"date": "2024-04-12", "close": 53.96, "volume": 531913.0}, {"date": "2024-04-15", "close": 54.0, "volume": 364985.0}, {"date": "2024-04-16", "close": 54.56, "volume": 330065.0}, {"date": "2024-04-17", "close": 54.84, "volume": 449025.0}, {"date": "2024-04-18", "close": 55.39, "volume": 483623.0}, {"date": "2024-04-19", "close": 56.45, "volume": 492298.0}, {"date": "2024-04-22", "close": 57.38, "volume": 394848.0}, {"date": "2024-04-23", "close": 60.23, "volume": 558016.0}, {"date": "2024-04-24", "close": 61.86, "volume": 659294.0}, {"date": "2024-04-25", "close": 61.8, "volume": 626591.0}, {"date": "2024-04-26", "close": 62.2, "volume": 700170.0}, {"date": "2024-04-29", "close": 63.82, "volume": 638817.0}, {"date": "2024-04-30", "close": 62.06, "volume": 457842.0}, {"date": "2024-05-01", "close": 62.14, "volume": 775259.0}, {"date": "2024-05-02", "close": 67.37, "volume": 2144172.0}, {"date": "2024-05-03", "close": 65.65, "volume": 1008759.0}, {"date": "2024-05-06", "close": 65.78, "volume": 977644.0}, {"date": "2024-05-07", "close": 67.73, "volume": 509015.0}, {"date": "2024-05-08", "close": 67.21, "volume": 375851.0}, {"date": "2024-05-09", "close": 68.78, "volume": 258667.0}, {"date": "2024-05-10", "close": 68.19, "volume": 265067.0}, {"date": "2024-05-13", "close": 68.64, "volume": 276570.0}, {"date": "2024-05-14", "close": 69.23, "volume": 240687.0}, {"date": "2024-05-15", "close": 67.96, "volume": 398932.0}, {"date": "2024-05-16", "close": 69.0, "volume": 453965.0}, {"date": "2024-05-17", "close": 70.17, "volume": 431952.0}, {"date": "2024-05-20", "close": 71.22, "volume": 307874.0}, {"date": "2024-05-21", "close": 73.17, "volume": 694942.0}, {"date": "2024-05-22", "close": 71.49, "volume": 518750.0}, {"date": "2024-05-23", "close": 71.92, "volume": 364575.0}, {"date": "2024-05-24", "close": 72.55, "volume": 359524.0}, {"date": "2024-05-28", "close": 71.48, "volume": 481079.0}, {"date": "2024-05-29", "close": 71.23, "volume": 308009.0}, {"date": "2024-05-30", "close": 72.37, "volume": 370305.0}, {"date": "2024-05-31", "close": 73.34, "volume": 538639.0}, {"date": "2024-06-03", "close": 73.49, "volume": 584229.0}, {"date": "2024-06-04", "close": 73.15, "volume": 379924.0}, {"date": "2024-06-05", "close": 74.02, "volume": 366324.0}, {"date": "2024-06-06", "close": 74.26, "volume": 262541.0}, {"date": "2024-06-07", "close": 73.45, "volume": 361606.0}, {"date": "2024-06-10", "close": 72.27, "volume": 354257.0}, {"date": "2024-06-11", "close": 70.66, "volume": 500627.0}, {"date": "2024-06-12", "close": 70.03, "volume": 641092.0}, {"date": "2024-06-13", "close": 69.11, "volume": 659097.0}, {"date": "2024-06-14", "close": 67.71, "volume": 508017.0}, {"date": "2024-06-17", "close": 68.36, "volume": 707586.0}, {"date": "2024-06-18", "close": 68.22, "volume": 390220.0}, {"date": "2024-06-20", "close": 66.62, "volume": 423334.0}, {"date": "2024-06-21", "close": 67.54, "volume": 1121162.0}, {"date": "2024-06-24", "close": 67.94, "volume": 477839.0}, {"date": "2024-06-25", "close": 67.68, "volume": 388832.0}, {"date": "2024-06-26", "close": 66.77, "volume": 431287.0}, {"date": "2024-06-27", "close": 65.78, "volume": 510270.0}, {"date": "2024-06-28", "close": 66.15, "volume": 690895.0}, {"date": "2024-07-01", "close": 64.87, "volume": 371976.0}, {"date": "2024-07-02", "close": 64.83, "volume": 348854.0}, {"date": "2024-07-03", "close": 64.98, "volume": 159757.0}, {"date": "2024-07-05", "close": 64.82, "volume": 277159.0}, {"date": "2024-07-08", "close": 65.64, "volume": 426883.0}, {"date": "2024-07-09", "close": 64.0, "volume": 478369.0}, {"date": "2024-07-10", "close": 63.18, "volume": 458128.0}, {"date": "2024-07-11", "close": 65.25, "volume": 506061.0}, {"date": "2024-07-12", "close": 65.29, "volume": 338575.0}, {"date": "2024-07-15", "close": 66.05, "volume": 373970.0}, {"date": "2024-07-16", "close": 68.32, "volume": 511363.0}, {"date": "2024-07-17", "close": 69.52, "volume": 522095.0}, {"date": "2024-07-18", "close": 68.73, "volume": 315239.0}, {"date": "2024-07-19", "close": 68.45, "volume": 397547.0}, {"date": "2024-07-22", "close": 69.83, "volume": 395110.0}, {"date": "2024-07-23", "close": 68.88, "volume": 561307.0}, {"date": "2024-07-24", "close": 66.29, "volume": 539783.0}, {"date": "2024-07-25", "close": 67.06, "volume": 518304.0}, {"date": "2024-07-26", "close": 69.2, "volume": 357149.0}, {"date": "2024-07-29", "close": 69.78, "volume": 486820.0}, {"date": "2024-07-30", "close": 69.62, "volume": 453306.0}, {"date": "2024-07-31", "close": 70.15, "volume": 695405.0}, {"date": "2024-08-01", "close": 72.04, "volume": 876936.0}, {"date": "2024-08-02", "close": 69.12, "volume": 727287.0}, {"date": "2024-08-05", "close": 68.84, "volume": 656586.0}, {"date": "2024-08-06", "close": 68.62, "volume": 537756.0}, {"date": "2024-08-07", "close": 67.45, "volume": 435288.0}, {"date": "2024-08-08", "close": 71.08, "volume": 372289.0}, {"date": "2024-08-09", "close": 70.91, "volume": 352708.0}, {"date": "2024-08-12", "close": 69.84, "volume": 335717.0}, {"date": "2024-08-13", "close": 70.74, "volume": 394105.0}, {"date": "2024-08-14", "close": 68.88, "volume": 261095.0}, {"date": "2024-08-15", "close": 71.34, "volume": 475533.0}, {"date": "2024-08-16", "close": 71.74, "volume": 223944.0}, {"date": "2024-08-19", "close": 71.99, "volume": 173921.0}, {"date": "2024-08-20", "close": 71.44, "volume": 246401.0}, {"date": "2024-08-21", "close": 72.16, "volume": 312489.0}, {"date": "2024-08-22", "close": 71.3, "volume": 225780.0}, {"date": "2024-08-23", "close": 73.62, "volume": 368399.0}, {"date": "2024-08-26", "close": 73.63, "volume": 253442.0}, {"date": "2024-08-27", "close": 74.04, "volume": 208305.0}, {"date": "2024-08-28", "close": 73.04, "volume": 235271.0}, {"date": "2024-08-29", "close": 74.35, "volume": 290571.0}, {"date": "2024-08-30", "close": 74.85, "volume": 710072.0}, {"date": "2024-09-03", "close": 73.38, "volume": 301616.0}, {"date": "2024-09-04", "close": 72.73, "volume": 237327.0}, {"date": "2024-09-05", "close": 72.69, "volume": 223225.0}, {"date": "2024-09-06", "close": 72.32, "volume": 204926.0}, {"date": "2024-09-09", "close": 72.1, "volume": 303236.0}, {"date": "2024-09-10", "close": 71.05, "volume": 260375.0}, {"date": "2024-09-11", "close": 71.92, "volume": 252018.0}, {"date": "2024-09-12", "close": 72.87, "volume": 225142.0}, {"date": "2024-09-13", "close": 74.88, "volume": 233732.0}, {"date": "2024-09-16", "close": 76.66, "volume": 278846.0}, {"date": "2024-09-17", "close": 77.18, "volume": 307960.0}, {"date": "2024-09-18", "close": 77.2, "volume": 445888.0}, {"date": "2024-09-19", "close": 77.62, "volume": 344511.0}, {"date": "2024-09-20", "close": 78.72, "volume": 1150300.0}, {"date": "2024-09-23", "close": 77.67, "volume": 369725.0}, {"date": "2024-09-24", "close": 78.95, "volume": 310214.0}, {"date": "2024-09-25", "close": 78.97, "volume": 376883.0}, {"date": "2024-09-26", "close": 81.3, "volume": 381887.0}, {"date": "2024-09-27", "close": 82.13, "volume": 566432.0}, {"date": "2024-09-30", "close": 81.78, "volume": 313362.0}, {"date": "2024-10-01", "close": 81.44, "volume": 351085.0}, {"date": "2024-10-02", "close": 80.15, "volume": 243577.0}, {"date": "2024-10-03", "close": 78.21, "volume": 541163.0}, {"date": "2024-10-04", "close": 80.01, "volume": 272514.0}, {"date": "2024-10-07", "close": 79.55, "volume": 362146.0}, {"date": "2024-10-08", "close": 80.46, "volume": 230484.0}, {"date": "2024-10-09", "close": 79.76, "volume": 210629.0}, {"date": "2024-10-10", "close": 78.83, "volume": 336170.0}, {"date": "2024-10-11", "close": 81.91, "volume": 306476.0}, {"date": "2024-10-14", "close": 81.98, "volume": 213489.0}, {"date": "2024-10-15", "close": 81.82, "volume": 265365.0}, {"date": "2024-10-16", "close": 83.03, "volume": 260157.0}, {"date": "2024-10-17", "close": 83.12, "volume": 191437.0}, {"date": "2024-10-18", "close": 83.73, "volume": 517040.0}, {"date": "2024-10-21", "close": 81.72, "volume": 307982.0}, {"date": "2024-10-22", "close": 78.3, "volume": 291804.0}, {"date": "2024-10-23", "close": 77.52, "volume": 405249.0}, {"date": "2024-10-24", "close": 76.61, "volume": 397065.0}, {"date": "2024-10-25", "close": 76.88, "volume": 258844.0}, {"date": "2024-10-28", "close": 77.57, "volume": 354371.0}, {"date": "2024-10-29", "close": 77.06, "volume": 427700.0}, {"date": "2024-10-30", "close": 76.56, "volume": 366504.0}, {"date": "2024-10-31", "close": 85.63, "volume": 1489116.0}, {"date": "2024-11-01", "close": 81.65, "volume": 1159909.0}, {"date": "2024-11-04", "close": 84.25, "volume": 779400.0}, {"date": "2024-11-05", "close": 84.73, "volume": 809918.0}, {"date": "2024-11-06", "close": 86.46, "volume": 547368.0}, {"date": "2024-11-07", "close": 89.01, "volume": 471102.0}, {"date": "2024-11-08", "close": 90.06, "volume": 454754.0}, {"date": "2024-11-11", "close": 90.49, "volume": 413511.0}, {"date": "2024-11-12", "close": 90.49, "volume": 259860.0}, {"date": "2024-11-13", "close": 90.3, "volume": 354080.0}, {"date": "2024-11-14", "close": 90.77, "volume": 469863.0}, {"date": "2024-11-15", "close": 90.14, "volume": 275621.0}, {"date": "2024-11-18", "close": 90.66, "volume": 286742.0}, {"date": "2024-11-19", "close": 90.91, "volume": 223589.0}, {"date": "2024-11-20", "close": 87.56, "volume": 333425.0}, {"date": "2024-11-21", "close": 87.85, "volume": 496458.0}, {"date": "2024-11-22", "close": 91.38, "volume": 318620.0}, {"date": "2024-11-25", "close": 93.76, "volume": 402565.0}, {"date": "2024-11-26", "close": 92.02, "volume": 453251.0}, {"date": "2024-11-27", "close": 90.7, "volume": 400310.0}, {"date": "2024-11-29", "close": 91.78, "volume": 208791.0}, {"date": "2024-12-02", "close": 94.19, "volume": 392542.0}, {"date": "2024-12-03", "close": 94.05, "volume": 425884.0}, {"date": "2024-12-04", "close": 93.9, "volume": 360186.0}, {"date": "2024-12-05", "close": 92.28, "volume": 252848.0}, {"date": "2024-12-06", "close": 89.9, "volume": 580269.0}, {"date": "2024-12-09", "close": 87.87, "volume": 490203.0}, {"date": "2024-12-10", "close": 88.43, "volume": 765272.0}, {"date": "2024-12-11", "close": 89.28, "volume": 765849.0}, {"date": "2024-12-12", "close": 89.23, "volume": 395552.0}, {"date": "2024-12-13", "close": 88.86, "volume": 274924.0}, {"date": "2024-12-16", "close": 89.95, "volume": 413312.0}, {"date": "2024-12-17", "close": 87.57, "volume": 679734.0}, {"date": "2024-12-18", "close": 85.7, "volume": 454686.0}, {"date": "2024-12-19", "close": 86.27, "volume": 423355.0}, {"date": "2024-12-20", "close": 87.35, "volume": 1278249.0}, {"date": "2024-12-23", "close": 86.57, "volume": 411570.0}, {"date": "2024-12-24", "close": 86.2, "volume": 126348.0}, {"date": "2024-12-26", "close": 86.42, "volume": 237234.0}, {"date": "2024-12-27", "close": 85.19, "volume": 219282.0}, {"date": "2024-12-30", "close": 85.21, "volume": 384149.0}, {"date": "2024-12-31", "close": 85.41, "volume": 432884.0}, {"date": "2025-01-02", "close": 85.04, "volume": 319309.0}, {"date": "2025-01-03", "close": 86.48, "volume": 259620.0}, {"date": "2025-01-06", "close": 86.8, "volume": 343666.0}, {"date": "2025-01-07", "close": 87.01, "volume": 437409.0}, {"date": "2025-01-08", "close": 87.98, "volume": 377577.0}, {"date": "2025-01-10", "close": 86.29, "volume": 328498.0}, {"date": "2025-01-13", "close": 84.3, "volume": 523715.0}, {"date": "2025-01-14", "close": 84.12, "volume": 761336.0}, {"date": "2025-01-15", "close": 85.52, "volume": 426375.0}, {"date": "2025-01-16", "close": 84.84, "volume": 267722.0}, {"date": "2025-01-17", "close": 85.98, "volume": 266469.0}, {"date": "2025-01-21", "close": 89.72, "volume": 439964.0}, {"date": "2025-01-22", "close": 88.87, "volume": 532576.0}, {"date": "2025-01-23", "close": 90.32, "volume": 430029.0}, {"date": "2025-01-24", "close": 91.25, "volume": 690601.0}, {"date": "2025-01-27", "close": 91.59, "volume": 530493.0}, {"date": "2025-01-28", "close": 93.25, "volume": 555729.0}, {"date": "2025-01-29", "close": 92.88, "volume": 491820.0}, {"date": "2025-01-30", "close": 95.63, "volume": 466055.0}, {"date": "2025-01-31", "close": 91.85, "volume": 548868.0}, {"date": "2025-02-03", "close": 86.51, "volume": 792396.0}, {"date": "2025-02-04", "close": 88.55, "volume": 534142.0}, {"date": "2025-02-05", "close": 88.25, "volume": 394496.0}, {"date": "2025-02-06", "close": 87.75, "volume": 452132.0}, {"date": "2025-02-07", "close": 85.97, "volume": 508018.0}, {"date": "2025-02-10", "close": 84.33, "volume": 522785.0}, {"date": "2025-02-11", "close": 82.43, "volume": 487984.0}, {"date": "2025-02-12", "close": 80.5, "volume": 764932.0}, {"date": "2025-02-13", "close": 83.52, "volume": 641849.0}, {"date": "2025-02-14", "close": 83.73, "volume": 423823.0}, {"date": "2025-02-18", "close": 85.74, "volume": 746107.0}, {"date": "2025-02-19", "close": 89.27, "volume": 1667712.0}, {"date": "2025-02-20", "close": 89.53, "volume": 1340089.0}, {"date": "2025-02-21", "close": 87.93, "volume": 806326.0}, {"date": "2025-02-24", "close": 86.17, "volume": 916875.0}, {"date": "2025-02-25", "close": 74.58, "volume": 1966879.0}, {"date": "2025-02-26", "close": 68.49, "volume": 1757205.0}, {"date": "2025-02-27", "close": 67.27, "volume": 1187925.0}, {"date": "2025-02-28", "close": 65.04, "volume": 985088.0}, {"date": "2025-03-03", "close": 63.14, "volume": 1321940.0}, {"date": "2025-03-04", "close": 62.52, "volume": 793599.0}, {"date": "2025-03-05", "close": 61.62, "volume": 625766.0}, {"date": "2025-03-06", "close": 61.17, "volume": 667619.0}, {"date": "2025-03-07", "close": 60.47, "volume": 686414.0}, {"date": "2025-03-10", "close": 59.37, "volume": 725660.0}, {"date": "2025-03-11", "close": 60.08, "volume": 1184032.0}, {"date": "2025-03-12", "close": 61.08, "volume": 971361.0}, {"date": "2025-03-13", "close": 59.51, "volume": 855190.0}, {"date": "2025-03-14", "close": 62.36, "volume": 1056793.0}, {"date": "2025-03-17", "close": 63.31, "volume": 813055.0}, {"date": "2025-03-18", "close": 61.96, "volume": 803920.0}, {"date": "2025-03-19", "close": 63.5, "volume": 800931.0}, {"date": "2025-03-20", "close": 62.92, "volume": 1253446.0}, {"date": "2025-03-21", "close": 63.7, "volume": 2416064.0}, {"date": "2025-03-24", "close": 64.92, "volume": 594429.0}, {"date": "2025-03-25", "close": 64.07, "volume": 541843.0}, {"date": "2025-03-26", "close": 64.41, "volume": 435330.0}, {"date": "2025-03-27", "close": 65.39, "volume": 651736.0}, {"date": "2025-03-28", "close": 63.79, "volume": 563107.0}, {"date": "2025-03-31", "close": 64.13, "volume": 702202.0}, {"date": "2025-04-01", "close": 64.71, "volume": 692519.0}, {"date": "2025-04-02", "close": 66.78, "volume": 456440.0}, {"date": "2025-04-03", "close": 57.89, "volume": 1074152.0}, {"date": "2025-04-04", "close": 57.9, "volume": 1287978.0}, {"date": "2025-04-07", "close": 56.08, "volume": 1379864.0}, {"date": "2025-04-08", "close": 52.22, "volume": 1235527.0}, {"date": "2025-04-09", "close": 59.48, "volume": 1213741.0}, {"date": "2025-04-10", "close": 57.19, "volume": 826954.0}, {"date": "2025-04-11", "close": 57.34, "volume": 449706.0}, {"date": "2025-04-14", "close": 56.04, "volume": 625847.0}, {"date": "2025-04-15", "close": 55.42, "volume": 506361.0}, {"date": "2025-04-16", "close": 53.65, "volume": 456798.0}, {"date": "2025-04-17", "close": 55.0, "volume": 505738.0}, {"date": "2025-04-21", "close": 57.33, "volume": 807141.0}, {"date": "2025-04-22", "close": 58.48, "volume": 555010.0}, {"date": "2025-04-23", "close": 60.39, "volume": 831108.0}, {"date": "2025-04-24", "close": 62.45, "volume": 545493.0}, {"date": "2025-04-25", "close": 61.47, "volume": 530084.0}, {"date": "2025-04-28", "close": 60.95, "volume": 552480.0}, {"date": "2025-04-29", "close": 60.78, "volume": 442218.0}, {"date": "2025-04-30", "close": 60.15, "volume": 688145.0}, {"date": "2025-05-01", "close": 60.31, "volume": 456706.0}, {"date": "2025-05-02", "close": 63.4, "volume": 801892.0}, {"date": "2025-05-05", "close": 63.45, "volume": 959186.0}, {"date": "2025-05-06", "close": 64.62, "volume": 1087904.0}, {"date": "2025-05-07", "close": 67.44, "volume": 1102227.0}, {"date": "2025-05-08", "close": 69.18, "volume": 926477.0}, {"date": "2025-05-09", "close": 68.54, "volume": 557672.0}, {"date": "2025-05-12", "close": 72.66, "volume": 1175029.0}, {"date": "2025-05-13", "close": 73.66, "volume": 793074.0}, {"date": "2025-05-14", "close": 72.89, "volume": 650289.0}, {"date": "2025-05-15", "close": 73.6, "volume": 634455.0}, {"date": "2025-05-16", "close": 72.73, "volume": 920611.0}, {"date": "2025-05-19", "close": 73.39, "volume": 760103.0}, {"date": "2025-05-20", "close": 73.07, "volume": 879776.0}, {"date": "2025-05-21", "close": 71.22, "volume": 528293.0}, {"date": "2025-05-22", "close": 71.02, "volume": 468161.0}, {"date": "2025-05-23", "close": 69.62, "volume": 514104.0}, {"date": "2025-05-27", "close": 70.57, "volume": 687874.0}, {"date": "2025-05-28", "close": 69.53, "volume": 457118.0}, {"date": "2025-05-29", "close": 69.24, "volume": 511395.0}, {"date": "2025-05-30", "close": 68.6, "volume": 505419.0}, {"date": "2025-06-02", "close": 69.57, "volume": 542763.0}, {"date": "2025-06-03", "close": 68.43, "volume": 649303.0}, {"date": "2025-06-04", "close": 67.64, "volume": 477499.0}, {"date": "2025-06-05", "close": 68.11, "volume": 494519.0}, {"date": "2025-06-06", "close": 69.26, "volume": 408150.0}, {"date": "2025-06-09", "close": 68.27, "volume": 509630.0}, {"date": "2025-06-10", "close": 68.32, "volume": 722904.0}, {"date": "2025-06-11", "close": 65.9, "volume": 887838.0}, {"date": "2025-06-12", "close": 64.54, "volume": 649228.0}, {"date": "2025-06-13", "close": 62.12, "volume": 686116.0}, {"date": "2025-06-16", "close": 64.39, "volume": 751440.0}, {"date": "2025-06-17", "close": 63.78, "volume": 529230.0}, {"date": "2025-06-18", "close": 64.34, "volume": 642178.0}, {"date": "2025-06-20", "close": 63.53, "volume": 927246.0}, {"date": "2025-06-23", "close": 64.6, "volume": 502782.0}, {"date": "2025-06-24", "close": 64.91, "volume": 342379.0}, {"date": "2025-06-25", "close": 63.48, "volume": 711882.0}, {"date": "2025-06-26", "close": 65.11, "volume": 563504.0}, {"date": "2025-06-27", "close": 65.79, "volume": 985907.0}, {"date": "2025-06-30", "close": 65.97, "volume": 452700.0}, {"date": "2025-07-01", "close": 70.39, "volume": 1232835.0}, {"date": "2025-07-02", "close": 71.62, "volume": 775557.0}, {"date": "2025-07-03", "close": 72.02, "volume": 368124.0}, {"date": "2025-07-07", "close": 70.89, "volume": 588127.0}, {"date": "2025-07-08", "close": 70.93, "volume": 670486.0}, {"date": "2025-07-09", "close": 69.25, "volume": 801617.0}, {"date": "2025-07-10", "close": 70.51, "volume": 677560.0}, {"date": "2025-07-11", "close": 67.6, "volume": 675097.0}, {"date": "2025-07-14", "close": 66.52, "volume": 696982.0}, {"date": "2025-07-15", "close": 64.96, "volume": 607707.0}, {"date": "2025-07-16", "close": 64.19, "volume": 603900.0}, {"date": "2025-07-17", "close": 64.9, "volume": 593119.0}, {"date": "2025-07-18", "close": 64.02, "volume": 543138.0}, {"date": "2025-07-21", "close": 63.03, "volume": 496675.0}, {"date": "2025-07-22", "close": 64.05, "volume": 529334.0}, {"date": "2025-07-23", "close": 64.57, "volume": 624389.0}, {"date": "2025-07-24", "close": 63.09, "volume": 1015234.0}, {"date": "2025-07-25", "close": 62.41, "volume": 516096.0}, {"date": "2025-07-28", "close": 62.0, "volume": 718502.0}, {"date": "2025-07-29", "close": 60.83, "volume": 583962.0}, {"date": "2025-07-30", "close": 57.39, "volume": 799927.0}, {"date": "2025-07-31", "close": 55.66, "volume": 1220985.0}, {"date": "2025-08-01", "close": 54.83, "volume": 1393052.0}, {"date": "2025-08-04", "close": 56.77, "volume": 799696.0}, {"date": "2025-08-05", "close": 57.13, "volume": 1143863.0}, {"date": "2025-08-06", "close": 56.72, "volume": 739821.0}, {"date": "2025-08-07", "close": 63.99, "volume": 1859676.0}, {"date": "2025-08-08", "close": 67.6, "volume": 1558187.0}, {"date": "2025-08-11", "close": 67.26, "volume": 1184258.0}, {"date": "2025-08-12", "close": 70.34, "volume": 1041584.0}, {"date": "2025-08-13", "close": 70.71, "volume": 843455.0}, {"date": "2025-08-14", "close": 69.97, "volume": 740415.0}, {"date": "2025-08-15", "close": 70.9, "volume": 665506.0}, {"date": "2025-08-18", "close": 71.58, "volume": 686435.0}, {"date": "2025-08-19", "close": 72.87, "volume": 716221.0}, {"date": "2025-08-20", "close": 71.96, "volume": 727023.0}, {"date": "2025-08-21", "close": 71.99, "volume": 582033.0}, {"date": "2025-08-22", "close": 77.41, "volume": 708208.0}, {"date": "2025-08-25", "close": 76.33, "volume": 684630.0}, {"date": "2025-08-26", "close": 76.62, "volume": 471360.0}, {"date": "2025-08-27", "close": 77.96, "volume": 594483.0}, {"date": "2025-08-28", "close": 76.73, "volume": 527643.0}, {"date": "2025-08-29", "close": 77.25, "volume": 909931.0}, {"date": "2025-09-02", "close": 79.33, "volume": 593255.0}, {"date": "2025-09-03", "close": 79.57, "volume": 502379.0}, {"date": "2025-09-04", "close": 80.4, "volume": 357575.0}, {"date": "2025-09-05", "close": 80.24, "volume": 516828.0}, {"date": "2025-09-08", "close": 79.82, "volume": 524548.0}, {"date": "2025-09-09", "close": 78.53, "volume": 411967.0}, {"date": "2025-09-10", "close": 77.24, "volume": 400655.0}, {"date": "2025-09-11", "close": 84.09, "volume": 984776.0}, {"date": "2025-09-12", "close": 80.93, "volume": 688929.0}, {"date": "2025-09-15", "close": 82.01, "volume": 624705.0}, {"date": "2025-09-16", "close": 80.07, "volume": 792458.0}, {"date": "2025-09-17", "close": 80.82, "volume": 548220.0}, {"date": "2025-09-18", "close": 82.01, "volume": 460474.0}, {"date": "2025-09-19", "close": 80.42, "volume": 2223025.0}, {"date": "2025-09-22", "close": 79.21, "volume": 672114.0}, {"date": "2025-09-23", "close": 80.04, "volume": 444550.0}, {"date": "2025-09-24", "close": 81.4, "volume": 590131.0}, {"date": "2025-09-25", "close": 79.45, "volume": 611084.0}, {"date": "2025-09-26", "close": 80.52, "volume": 501430.0}, {"date": "2025-09-29", "close": 78.69, "volume": 613407.0}, {"date": "2025-09-30", "close": 79.77, "volume": 586070.0}, {"date": "2025-10-01", "close": 82.06, "volume": 815817.0}, {"date": "2025-10-02", "close": 82.58, "volume": 426083.0}, {"date": "2025-10-03", "close": 82.35, "volume": 435068.0}, {"date": "2025-10-06", "close": 81.96, "volume": 409502.0}, {"date": "2025-10-07", "close": 79.85, "volume": 442369.0}, {"date": "2025-10-08", "close": 80.41, "volume": 417694.0}, {"date": "2025-10-09", "close": 77.2, "volume": 533403.0}, {"date": "2025-10-10", "close": 74.33, "volume": 472121.0}, {"date": "2025-10-13", "close": 78.55, "volume": 380103.0}, {"date": "2025-10-14", "close": 81.84, "volume": 554875.0}, {"date": "2025-10-15", "close": 84.54, "volume": 523760.0}, {"date": "2025-10-16", "close": 86.27, "volume": 531747.0}, {"date": "2025-10-17", "close": 84.78, "volume": 678641.0}, {"date": "2025-10-20", "close": 84.54, "volume": 298581.0}, {"date": "2025-10-21", "close": 86.18, "volume": 484349.0}, {"date": "2025-10-22", "close": 84.29, "volume": 502640.0}, {"date": "2025-10-23", "close": 85.94, "volume": 397896.0}, {"date": "2025-10-24", "close": 84.91, "volume": 377389.0}, {"date": "2025-10-27", "close": 86.02, "volume": 322139.0}, {"date": "2025-10-28", "close": 83.3, "volume": 402358.0}, {"date": "2025-10-29", "close": 81.05, "volume": 500192.0}, {"date": "2025-10-30", "close": 81.15, "volume": 413546.0}, {"date": "2025-10-31", "close": 80.92, "volume": 614063.0}, {"date": "2025-11-03", "close": 73.45, "volume": 1560369.0}, {"date": "2025-11-04", "close": 74.2, "volume": 842609.0}, {"date": "2025-11-05", "close": 76.86, "volume": 921445.0}, {"date": "2025-11-06", "close": 72.34, "volume": 776499.0}, {"date": "2025-11-07", "close": 72.18, "volume": 666937.0}, {"date": "2025-11-10", "close": 71.93, "volume": 526262.0}, {"date": "2025-11-11", "close": 71.33, "volume": 393415.0}, {"date": "2025-11-12", "close": 72.83, "volume": 448360.0}, {"date": "2025-11-13", "close": 73.98, "volume": 608118.0}, {"date": "2025-11-14", "close": 71.91, "volume": 426613.0}, {"date": "2025-11-17", "close": 69.98, "volume": 424370.0}, {"date": "2025-11-18", "close": 69.65, "volume": 478016.0}, {"date": "2025-11-19", "close": 69.25, "volume": 419962.0}, {"date": "2025-11-20", "close": 68.81, "volume": 788396.0}, {"date": "2025-11-21", "close": 70.35, "volume": 955511.0}, {"date": "2025-11-24", "close": 70.6, "volume": 746608.0}, {"date": "2025-11-25", "close": 73.69, "volume": 570860.0}, {"date": "2025-11-26", "close": 74.24, "volume": 588301.0}, {"date": "2025-11-28", "close": 74.35, "volume": 298821.0}, {"date": "2025-12-01", "close": 75.16, "volume": 363511.0}, {"date": "2025-12-02", "close": 75.11, "volume": 459023.0}, {"date": "2025-12-03", "close": 78.25, "volume": 785811.0}, {"date": "2025-12-04", "close": 75.52, "volume": 598598.0}, {"date": "2025-12-05", "close": 76.2, "volume": 470710.0}, {"date": "2025-12-08", "close": 74.17, "volume": 482178.0}, {"date": "2025-12-09", "close": 67.15, "volume": 1364927.0}, {"date": "2025-12-10", "close": 68.15, "volume": 1202725.0}, {"date": "2025-12-11", "close": 68.18, "volume": 733051.0}, {"date": "2025-12-12", "close": 66.54, "volume": 717299.0}, {"date": "2025-12-15", "close": 66.01, "volume": 832292.0}, {"date": "2025-12-16", "close": 65.76, "volume": 1135998.0}, {"date": "2025-12-17", "close": 63.98, "volume": 1049343.0}, {"date": "2025-12-18", "close": 63.84, "volume": 1559560.0}, {"date": "2025-12-19", "close": 64.11, "volume": 1587472.0}, {"date": "2025-12-22", "close": 63.31, "volume": 365099.0}, {"date": "2025-12-23", "close": 62.26, "volume": 389653.0}, {"date": "2025-12-24", "close": 62.44, "volume": 216249.0}, {"date": "2025-12-26", "close": 62.9, "volume": 487519.0}, {"date": "2025-12-29", "close": 62.17, "volume": 561025.0}, {"date": "2025-12-30", "close": 61.6, "volume": 426603.0}, {"date": "2025-12-31", "close": 61.09, "volume": 616218.0}, {"date": "2026-01-02", "close": 61.5, "volume": 533251.0}, {"date": "2026-01-05", "close": 60.99, "volume": 978491.0}, {"date": "2026-01-06", "close": 61.93, "volume": 718589.0}, {"date": "2026-01-07", "close": 58.95, "volume": 994458.0}, {"date": "2026-01-08", "close": 61.72, "volume": 1111254.0}, {"date": "2026-01-09", "close": 61.83, "volume": 1338903.0}, {"date": "2026-01-12", "close": 59.14, "volume": 784405.0}, {"date": "2026-01-13", "close": 59.49, "volume": 626361.0}, {"date": "2026-01-14", "close": 58.88, "volume": 563119.0}, {"date": "2026-01-15", "close": 59.58, "volume": 474775.0}, {"date": "2026-01-16", "close": 59.42, "volume": 470934.0}, {"date": "2026-01-20", "close": 57.86, "volume": 490435.0}, {"date": "2026-01-21", "close": 60.1, "volume": 615744.0}, {"date": "2026-01-22", "close": 59.99, "volume": 660911.0}, {"date": "2026-01-23", "close": 57.83, "volume": 1526900.0}, {"date": "2026-01-26", "close": 58.49, "volume": 622401.0}, {"date": "2026-01-27", "close": 58.88, "volume": 604628.0}, {"date": "2026-01-28", "close": 57.48, "volume": 561657.0}, {"date": "2026-01-29", "close": 59.4, "volume": 813067.0}, {"date": "2026-01-30", "close": 59.73, "volume": 686950.0}, {"date": "2026-02-02", "close": 61.29, "volume": 647345.0}, {"date": "2026-02-03", "close": 62.37, "volume": 753655.0}, {"date": "2026-02-04", "close": 65.53, "volume": 1231967.0}, {"date": "2026-02-05", "close": 65.6, "volume": 1021106.0}, {"date": "2026-02-06", "close": 67.03, "volume": 657086.0}, {"date": "2026-02-09", "close": 66.45, "volume": 450962.0}, {"date": "2026-02-10", "close": 67.1, "volume": 583593.0}, {"date": "2026-02-11", "close": 67.39, "volume": 463524.0}, {"date": "2026-02-12", "close": 67.24, "volume": 790746.0}, {"date": "2026-02-13", "close": 67.46, "volume": 726088.0}, {"date": "2026-02-17", "close": 67.0, "volume": 508629.0}, {"date": "2026-02-18", "close": 67.85, "volume": 1103592.0}, {"date": "2026-02-19", "close": 67.65, "volume": 744904.0}, {"date": "2026-02-20", "close": 69.71, "volume": 1199406.0}, {"date": "2026-02-23", "close": 66.34, "volume": 778333.0}, {"date": "2026-02-24", "close": 67.43, "volume": 710314.0}, {"date": "2026-02-25", "close": 66.66, "volume": 700751.0}, {"date": "2026-02-26", "close": 66.68, "volume": 912287.0}, {"date": "2026-02-27", "close": 65.21, "volume": 845608.0}, {"date": "2026-03-02", "close": 64.82, "volume": 1275284.0}, {"date": "2026-03-03", "close": 78.18, "volume": 2907603.0}, {"date": "2026-03-04", "close": 78.05, "volume": 1405418.0}, {"date": "2026-03-05", "close": 78.79, "volume": 1086470.0}, {"date": "2026-03-06", "close": 76.27, "volume": 1298778.0}, {"date": "2026-03-09", "close": 72.95, "volume": 981551.0}, {"date": "2026-03-10", "close": 68.06, "volume": 1254094.0}, {"date": "2026-03-11", "close": 66.37, "volume": 822980.0}, {"date": "2026-03-12", "close": 66.37, "volume": 595800.0}, {"date": "2026-03-13", "close": 67.49, "volume": 759860.0}, {"date": "2026-03-16", "close": 67.28, "volume": 726730.0}, {"date": "2026-03-17", "close": 69.25, "volume": 972178.0}, {"date": "2026-03-18", "close": 69.07, "volume": 918178.0}, {"date": "2026-03-19", "close": 69.0, "volume": 962915.0}, {"date": "2026-03-20", "close": 66.99, "volume": 1895993.0}, {"date": "2026-03-23", "close": 69.86, "volume": 1167486.0}, {"date": "2026-03-24", "close": 71.17, "volume": 816317.0}, {"date": "2026-03-25", "close": 69.51, "volume": 615959.0}, {"date": "2026-03-26", "close": 67.32, "volume": 359446.0}, {"date": "2026-03-27", "close": 66.43, "volume": 612536.0}, {"date": "2026-03-30", "close": 66.22, "volume": 599890.0}, {"date": "2026-03-31", "close": 70.29, "volume": 833989.0}, {"date": "2026-04-01", "close": 70.9, "volume": 484786.0}, {"date": "2026-04-02", "close": 69.01, "volume": 604964.0}, {"date": "2026-04-06", "close": 69.66, "volume": 554399.0}, {"date": "2026-04-07", "close": 67.51, "volume": 414005.0}, {"date": "2026-04-08", "close": 71.99, "volume": 865655.0}, {"date": "2026-04-09", "close": 72.82, "volume": 662695.0}, {"date": "2026-04-10", "close": 71.92, "volume": 459936.0}, {"date": "2026-04-13", "close": 73.12, "volume": 634885.0}, {"date": "2026-04-14", "close": 73.03, "volume": 386203.0}, {"date": "2026-04-15", "close": 71.97, "volume": 391607.0}, {"date": "2026-04-16", "close": 72.32, "volume": 316156.0}, {"date": "2026-04-17", "close": 77.29, "volume": 709359.0}, {"date": "2026-04-20", "close": 78.23, "volume": 663048.0}, {"date": "2026-04-21", "close": 78.87, "volume": 530025.0}, {"date": "2026-04-22", "close": 76.07, "volume": 648742.0}, {"date": "2026-04-23", "close": 75.78, "volume": 519918.0}, {"date": "2026-04-24", "close": 72.71, "volume": 457638.0}, {"date": "2026-04-27", "close": 69.51, "volume": 970031.0}, {"date": "2026-04-28", "close": 72.05, "volume": 542748.0}, {"date": "2026-04-29", "close": 72.0, "volume": 554790.0}, {"date": "2026-04-30", "close": 73.36, "volume": 706055.0}, {"date": "2026-05-01", "close": 72.2, "volume": 479335.0}, {"date": "2026-05-04", "close": 69.31, "volume": 648113.0}, {"date": "2026-05-05", "close": 71.66, "volume": 983972.0}, {"date": "2026-05-06", "close": 74.94, "volume": 880465.0}, {"date": "2026-05-07", "close": 78.07, "volume": 2115038.0}, {"date": "2026-05-08", "close": 73.65, "volume": 1224514.0}, {"date": "2026-05-11", "close": 68.53, "volume": 1242978.0}, {"date": "2026-05-12", "close": 67.71, "volume": 948354.0}, {"date": "2026-05-13", "close": 65.23, "volume": 1021204.0}, {"date": "2026-05-14", "close": 63.68, "volume": 797694.0}, {"date": "2026-05-15", "close": 61.76, "volume": 704832.0}, {"date": "2026-05-18", "close": 64.25, "volume": 649106.0}, {"date": "2026-05-19", "close": 64.03, "volume": 666656.0}, {"date": "2026-05-20", "close": 65.09, "volume": 639470.0}, {"date": "2026-05-21", "close": 69.38, "volume": 1224122.0}, {"date": "2026-05-22", "close": 69.91, "volume": 552170.0}, {"date": "2026-05-26", "close": 71.39, "volume": 733342.0}, {"date": "2026-05-27", "close": 73.16, "volume": 816704.0}, {"date": "2026-05-28", "close": 73.75, "volume": 540906.0}, {"date": "2026-05-29", "close": 71.77, "volume": 779464.0}, {"date": "2026-06-01", "close": 71.55, "volume": 785356.0}, {"date": "2026-06-02", "close": 70.15, "volume": 502667.0}, {"date": "2026-06-03", "close": 68.15, "volume": 752184.0}, {"date": "2026-06-04", "close": 68.65, "volume": 604722.0}, {"date": "2026-06-05", "close": 70.07, "volume": 945857.0}, {"date": "2026-06-08", "close": 72.25, "volume": 778388.0}, {"date": "2026-06-09", "close": 77.18, "volume": 1053788.0}, {"date": "2026-06-10", "close": 75.94, "volume": 854408.0}, {"date": "2026-06-11", "close": 80.41, "volume": 1992922.0}, {"date": "2026-06-12", "close": 79.01, "volume": 693316.0}, {"date": "2026-06-15", "close": 79.22, "volume": 618591.0}, {"date": "2026-06-16", "close": 77.48, "volume": 774259.0}, {"date": "2026-06-17", "close": 75.07, "volume": 792056.0}, {"date": "2026-06-18", "close": 78.17, "volume": 1431273.0}, {"date": "2026-06-22", "close": 76.14, "volume": 971858.0}, {"date": "2026-06-23", "close": 76.84, "volume": 585385.0}, {"date": "2026-06-24", "close": 78.0, "volume": 595482.0}, {"date": "2026-06-25", "close": 79.9, "volume": 720235.0}, {"date": "2026-06-26", "close": 83.29, "volume": 2577293.0}, {"date": "2026-06-29", "close": 81.99, "volume": 737225.0}, {"date": "2026-06-30", "close": 83.34, "volume": 779155.0}, {"date": "2026-07-01", "close": 83.81, "volume": 630360.0}, {"date": "2026-07-02", "close": 85.0, "volume": 1052997.0}, {"date": "2026-07-06", "close": 87.15, "volume": 829030.0}, {"date": "2026-07-07", "close": 88.17, "volume": 1085926.0}, {"date": "2026-07-08", "close": 84.34, "volume": 874084.0}, {"date": "2026-07-09", "close": 84.16, "volume": 1140741.0}, {"date": "2026-07-10", "close": 85.66, "volume": 439127.0}, {"date": "2026-07-13", "close": 84.84, "volume": 549883.0}, {"date": "2026-07-14", "close": 83.85, "volume": 918830.0}, {"date": "2026-07-15", "close": 84.19, "volume": 965851.0}, {"date": "2026-07-16", "close": 87.79, "volume": 594949.0}, {"date": "2026-07-17", "close": 85.57, "volume": 705695.0}, {"date": "2026-07-20", "close": 83.36, "volume": 725941.0}, {"date": "2026-07-21", "close": 85.3, "volume": 690755.0}, {"date": "2026-07-22", "close": 86.81, "volume": 561851.0}, {"date": "2026-07-23", "close": 83.37, "volume": 432106.0}, {"date": "2026-07-24", "close": 83.54, "volume": 523236.0}, {"date": "2026-07-27", "close": 85.78, "volume": 649200.0}, {"date": "2026-07-28", "close": 88.06, "volume": 462812.0}, {"date": "2026-07-29", "close": 85.18, "volume": 467742.0}, {"date": "2026-07-30", "close": 83.84, "volume": 468847.0}, {"date": "2026-07-31", "close": 83.74, "volume": 588617.0}, {"date": "2026-08-03", "close": 84.66, "volume": 550707.0}, {"date": "2026-08-04", "close": 83.41, "volume": 593936.0}, {"date": "2026-08-05", "close": 83.65, "volume": 580479.0}, {"date": "2026-08-06", "close": 78.8, "volume": 958207.0}, {"date": "2026-08-07", "close": 77.05, "volume": 750992.0}, {"date": "2026-08-10", "close": 77.17, "volume": 1051020.0}, {"date": "2026-08-11", "close": 74.96, "volume": 808632.0}, {"date": "2026-08-12", "close": 81.6, "volume": 1468073.0}, {"date": "2026-08-13", "close": 84.04, "volume": 1304860.0}, {"date": "2026-08-14", "close": 84.9, "volume": 1012739.0}, {"date": "2026-08-17", "close": 81.77, "volume": 665372.0}, {"date": "2026-08-18", "close": 82.3, "volume": 725739.0}, {"date": "2026-08-19", "close": 82.17, "volume": 555486.0}, {"date": "2026-08-20", "close": 78.99, "volume": 551924.0}, {"date": "2026-08-21", "close": 82.01, "volume": 614115.0}, {"date": "2026-08-24", "close": 83.23, "volume": 585700.0}, {"date": "2026-08-25", "close": 80.01, "volume": 455976.0}, {"date": "2026-08-26", "close": 77.18, "volume": 460456.0}, {"date": "2026-08-27", "close": 76.48, "volume": 680128.0}, {"date": "2026-08-28", "close": 76.99, "volume": 377333.0}, {"date": "2026-08-31", "close": 75.41, "volume": 537348.0}, {"date": "2026-09-01", "close": 74.64, "volume": 754879.0}, {"date": "2026-09-02", "close": 72.49, "volume": 1209687.0}, {"date": "2026-09-03", "close": 73.67, "volume": 841353.0}, {"date": "2026-09-04", "close": 73.59, "volume": 745545.0}, {"date": "2026-09-08", "close": 70.73, "volume": 695569.0}, {"date": "2026-09-09", "close": 67.16, "volume": 644078.0}, {"date": "2026-09-10", "close": 66.16, "volume": 805533.0}, {"date": "2026-09-11", "close": 66.62, "volume": 594622.0}, {"date": "2026-09-14", "close": 67.42, "volume": 631541.0}, {"date": "2026-09-15", "close": 67.0, "volume": 1173283.0}, {"date": "2026-09-16", "close": 68.37, "volume": 1044346.0}, {"date": "2026-09-17", "close": 65.53, "volume": 1140074.0}, {"date": "2026-09-18", "close": 66.36, "volume": 1753389.0}, {"date": "2026-09-21", "close": 66.41, "volume": 671730.0}, {"date": "2026-09-22", "close": 67.82, "volume": 747699.0}, {"date": "2026-09-23", "close": 65.69, "volume": 382828.0}, {"date": "2026-09-24", "close": 64.41, "volume": 703970.0}, {"date": "2026-09-25", "close": 65.37, "volume": 562269.0}, {"date": "2026-09-28", "close": 64.93, "volume": 434853.0}, {"date": "2026-09-29", "close": 64.29, "volume": 508709.0}, {"date": "2026-09-30", "close": 63.03, "volume": 778885.0}, {"date": "2026-10-01", "close": 63.52, "volume": 569896.0}, {"date": "2026-10-02", "close": 64.71, "volume": 664212.0}, {"date": "2026-10-05", "close": 64.2, "volume": 673261.0}, {"date": "2026-10-06", "close": 65.8, "volume": 616516.0}, {"date": "2026-10-07", "close": 65.0, "volume": 809135.0}, {"date": "2026-10-08", "close": 66.34, "volume": 681750.0}], "refreshing": true}