{"ticker": "LZB", "overview": {"cik": "57131", "ticker": "LZB", "name": "LA-Z-BOY INC", "industry": "Household Furniture", "country": "United States", "sic": "2510", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001286334-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001286334-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001891707-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001198872-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001786728-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001499643-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001540121-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001286334-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001982687-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001401223-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001982002-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000057131-26-000037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-18", "title": "Quarterly report", "accession": "0000057131-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0000057131-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001860167-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001945545-26-000005", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-15", "title": "Form ARS", "accession": "0000057131-26-000027", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-15", "title": "Form DEFA14A", "accession": "0000057131-26-000026", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-15", "title": "Proxy statement", "accession": "0000057131-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001945552-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001945552-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001860305-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046259", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001595034-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001945544-26-000004", "price_sensitive": false}]}, "description": "LA-Z-BOY INC trades as LZB on the NYSE and is registered in the United States, classified under Household Furniture (SIC 2510). Privy Trades holds 801 insider filings for the company, from April 2004 to September 2026. Across those, 23 insiders disclosed 22 open-market purchases totalling $1.78M against 129 sales totalling $95.90M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 1783641.7025, "sell_n": 129, "sell_sum": 95902132.852, "net": -94118491.1495, "insiders": 23, "first_date": "2004-04-06", "last_date": "2026-09-08"}, "metrics": {"ticker": "LZB", "has_prices": true, "as_of": "2026-08-07", "last": 42.14, "prev_close": 40.64, "change": 1.5, "change_pct": 0.036909448818897635, "session_volume": 467762.0, "vwap_5": 41.47241237998092, "vwap_20": 40.13789735460623, "vwap_60": 38.93399461359063, "vwap_250": 36.31576900184535, "high_52w": 42.14, "low_52w": 29.34, "avg_volume_20": 358130.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001286334-26-000005", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Janet Kerr", "who_key": "KERR JANET", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 115999.1885, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Boardroom sells $116K of LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/1286334/000128633426000005/0001286334-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001891707-26-000001", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Erika L. Alexander", "who_key": "Alexander Erika L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891707/000189170726000001/0001891707-26-000001-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001198872-26-000009", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Lauren B. Peters", "who_key": "PETERS LAUREN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1198872/000119887226000009/0001198872-26-000009-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001786728-26-000002", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Rebecca L. O'Grady", "who_key": "O'Grady Rebecca L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786728/000178672826000002/0001786728-26-000002-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001540121-26-000001", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Mark Stephen LaVigne", "who_key": "LaVigne Mark Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540121/000154012126000001/0001540121-26-000001-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001499643-26-000001", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Michael T. Lawton", "who_key": "Lawton Michael T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499643/000149964326000001/0001499643-26-000001-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001286334-26-000003", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Janet Kerr", "who_key": "KERR JANET", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286334/000128633426000003/0001286334-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001982687-26-000001", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Raza Syed Haider", "who_key": "Haider Raza Syed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1982687/000198268726000001/0001982687-26-000001-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001401223-26-000002", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "William C. Boor", "who_key": "Boor William C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401223/000140122326000002/0001401223-26-000002-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001982002-26-000004", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Matt Baer", "who_key": "Baer Matt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1982002/000198200226000004/0001982002-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001945545-26-000005", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Carol Young Lee", "who_key": "Lee Carol Young", "role": "VP & Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4871.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000194554526000005/0001945545-26-000005-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001860167-26-000006", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Jennifer Lynn McCurry", "who_key": "McCurry Jennifer Lynn", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4312.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000186016726000006/0001860167-26-000006-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001945552-26-000005", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Terrence James Linz", "who_key": "Linz Terrence James", "role": "President, Wholesale Brands", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100577.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "President sells $101K of LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000194555226000005/0001945552-26-000005-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001860305-26-000004", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Raphaell Z. Richmond", "who_key": "Richmond Raphaell Z.", "role": "VP, GC & Chief Compliance Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 544533.7023, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "An exit at the top? Exec sells $545K of LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000186030526000004/0001860305-26-000004-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182326}, {"id": "0001945545-26-000004", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Carol Young Lee", "who_key": "Lee Carol Young", "role": "VP & Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21949.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000194554526000004/0001945545-26-000004-index.htm", "trade_date": "2026-06-28", "timestamp": "2026-06-28", "mins": 183766}, {"id": "0001928419-26-000006", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Michael Adam Leggett", "who_key": "Leggett Michael Adam", "role": "Sr VP & Chief Supply Chain Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41932.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000192841926000006/0001928419-26-000006-index.htm", "trade_date": "2026-06-28", "timestamp": "2026-06-28", "mins": 183766}, {"id": "0002049606-26-000005", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Taylor Edward Luebke", "who_key": "Luebke Taylor Edward", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13963.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CFO files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000204960626000005/0002049606-26-000005-index.htm", "trade_date": "2026-06-28", "timestamp": "2026-06-28", "mins": 183766}, {"id": "0001860167-26-000005", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Jennifer Lynn McCurry", "who_key": "McCurry Jennifer Lynn", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15929.550000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000186016726000005/0001860167-26-000005-index.htm", "trade_date": "2026-06-28", "timestamp": "2026-06-28", "mins": 183766}, {"id": "0001945571-26-000004", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Robert Sundy II", "who_key": "Sundy Robert II", "role": "President, Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40090.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "President files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000194557126000004/0001945571-26-000004-index.htm", "trade_date": "2026-06-28", "timestamp": "2026-06-28", "mins": 183766}, {"id": "0001945544-26-000004", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Katherine E. Vanderjagt", "who_key": "Vanderjagt Katherine E.", "role": "VP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33456.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000194554426000004/0001945544-26-000004-index.htm", "trade_date": "2026-06-28", "timestamp": "2026-06-28", "mins": 183766}, {"id": "0001595034-26-000004", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Melinda D. Whittington", "who_key": "Whittington Melinda D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 399549.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CEO files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000159503426000004/0001595034-26-000004-index.htm", "trade_date": "2026-06-28", "timestamp": "2026-06-28", "mins": 183766}, {"id": "0001945552-26-000004", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Terrence James Linz", "who_key": "Linz Terrence James", "role": "President, Wholesale Brands", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39148.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "President files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000194555226000004/0001945552-26-000004-index.htm", "trade_date": "2026-06-28", "timestamp": "2026-06-28", "mins": 183766}, {"id": "0001860167-26-000004", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Jennifer Lynn McCurry", "who_key": "McCurry Jennifer Lynn", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 152510.7805, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "An exit at the top? Exec sells $153K of LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000186016726000004/0001860167-26-000004-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188086}, {"id": "0001928419-26-000004", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Michael Adam Leggett", "who_key": "Leggett Michael Adam", "role": "Sr VP & Chief Supply Chain Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 374917.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "An exit at the top? Exec sells $375K of LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000192841926000004/0001928419-26-000004-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}, {"id": "0001860305-26-000003", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Raphaell Z. Richmond", "who_key": "Richmond Raphaell Z.", "role": "VP, GC & Chief Compliance Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19836.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000186030526000003/0001860305-26-000003-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}, {"id": "0001945571-26-000003", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Robert Sundy II", "who_key": "Sundy Robert II", "role": "President, Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20799.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "President files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000194557126000003/0001945571-26-000003-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}, {"id": "0002049606-26-000004", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Taylor Edward Luebke", "who_key": "Luebke Taylor Edward", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6654.150000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CFO files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000204960626000004/0002049606-26-000004-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}, {"id": "0001945552-26-000003", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Terrence James Linz", "who_key": "Linz Terrence James", "role": "President, Wholesale Brands", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20171.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "President files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000194555226000003/0001945552-26-000003-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}, {"id": "0001928419-26-000005", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Michael Adam Leggett", "who_key": "Leggett Michael Adam", "role": "Sr VP & Chief Supply Chain Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21301.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000192841926000005/0001928419-26-000005-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}, {"id": "0001945545-26-000003", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Carol Young Lee", "who_key": "Lee Carol Young", "role": "VP & Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10964.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on LZB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000194554526000003/0001945545-26-000003-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}], "recent_buys": [{"id": "0000057131-21-000026", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "James P. Hackett", "who_key": "HACKETT JAMES P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7464.974999999999, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Board insider adds $7K of LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000026/0000057131-21-000026-index.htm", "trade_date": "2021-02-25", "timestamp": "2021-02-25", "mins": 2990326}, {"id": "0000057131-21-000024", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "James P. Hackett", "who_key": "HACKETT JAMES P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30959.79, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Board member picks up $31K of LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000024/0000057131-21-000024-index.htm", "trade_date": "2021-02-24", "timestamp": "2021-02-24", "mins": 2991766}, {"id": "0000057131-21-000022", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "James P. Hackett", "who_key": "HACKETT JAMES P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10147.800000000001, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Board member picks up $10K of LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000022/0000057131-21-000022-index.htm", "trade_date": "2021-02-19", "timestamp": "2021-02-19", "mins": 2998966}, {"id": "0001310524-14-000014", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Janet Kerr", "who_key": "KERR JANET", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23211.8, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director buys $23K of LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052414000014/0001310524-14-000014-index.htm", "trade_date": "2014-06-20", "timestamp": "2014-06-20", "mins": 6506806}, {"id": "0001310524-13-000080", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Janet Kerr", "who_key": "KERR JANET", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10017.35, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying LZB \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000080/0001310524-13-000080-index.htm", "trade_date": "2013-11-25", "timestamp": "2013-11-25", "mins": 6804886}, {"id": "0001310524-13-000073", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Janet Kerr", "who_key": "KERR JANET", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10233.45, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "That makes 3 insiders into LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000073/0001310524-13-000073-index.htm", "trade_date": "2013-09-27", "timestamp": "2013-09-27", "mins": 6889846}, {"id": "0001310524-12-000021", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Janet Kerr", "who_key": "KERR JANET", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10066.949999999999, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Insider cluster: 3 buying LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052412000021/0001310524-12-000021-index.htm", "trade_date": "2012-06-21", "timestamp": "2012-06-21", "mins": 7556566}, {"id": "0001310524-11-000038", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Nido R. Qubein", "who_key": "QUBEIN NIDO R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20187.6275, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Insider cluster: 3 buying LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052411000038/0001310524-11-000038-index.htm", "trade_date": "2011-09-23", "timestamp": "2011-09-23", "mins": 7948246}, {"id": "0001310524-10-000040", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Edwin J. Holman", "who_key": "HOLMAN EDWIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20568.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "That makes 4 insiders into LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052410000040/0001310524-10-000040-index.htm", "trade_date": "2010-08-31", "timestamp": "2010-08-31", "mins": 8506966}, {"id": "0001310524-09-000012", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Mark Bacon", "who_key": "Bacon Mark", "role": "Sr VP & Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8026.15, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "LZB draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052409000012/0001310524-09-000012-index.htm", "trade_date": "2009-03-06", "timestamp": "2009-03-06", "mins": 9288886}, {"id": "0001310524-09-000010", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "David K. Hehl", "who_key": "HEHL DAVID K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11532.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Insider cluster: 6 buying LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052409000010/0001310524-09-000010-index.htm", "trade_date": "2009-03-05", "timestamp": "2009-03-05", "mins": 9290326}, {"id": "0001310524-09-000008", "src": "INSIDERS", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "Louis M. Riccio Jr", "who_key": "RICCIO LOUIS M JR", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4061.0, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying LZB \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052409000008/0001310524-09-000008-index.htm", "trade_date": "2009-03-04", "timestamp": "2009-03-04", "mins": 9291766}], "institutional": [{"id": "13DG-0002100119-26-000698", "src": "13DG", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "La-Z-Boy Inc", "who_key": "LA-Z-BOY 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": "Household Furniture", "country": "United States", "headline": "LA-Z-BOY INC takes a 5.24% passive stake in LZB", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/0002100119-26-000698-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000503", "src": "13DG", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "La-Z-Boy Inc", "who_key": "LA-Z-BOY 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": "Household Furniture", "country": "United States", "headline": "LA-Z-BOY INC crosses 5% of LZB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/0002100121-26-000503-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001684", "src": "13DG", "ticker": "LZB", "cik": "57131", "company": "LA-Z-BOY INC", "company_raw": "LA-Z-BOY INC", "who": "La-Z-Boy Inc", "who_key": "LA-Z-BOY 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": "Household Furniture", "country": "United States", "headline": "LA-Z-BOY INC adjusts its stake in LZB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/57131/0000102909-26-001684-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "La-Z-Boy Incorporated Common Stock", "new_value": "LA-Z-BOY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000057131", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000057131", "applied": 1, "detected_at": "2026-10-25T18:41:04.365716"}]}, "key_people": [{"who": "Kurt L. Darrow", "who_key": "DARROW KURT L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 88075.5, "sold": 45869123.3347, "net": -45781047.8347, "trades": 23, "top_score": 49.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2529520.0, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713122000002/0000057131-22-000002-index.htm"}, {"action": "SELL", "amount": 2518397.4445, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000163/0000057131-21-000163-index.htm"}, {"action": "SELL", "amount": 1997081.3625000003, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000161/0000057131-21-000161-index.htm"}, {"action": "SELL", "amount": 320005.0, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000152/0000057131-21-000152-index.htm"}, {"action": "SELL", "amount": 199881.052, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000150/0000057131-21-000150-index.htm"}, {"action": "SELL", "amount": 2663107.6288, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000136/0000057131-21-000136-index.htm"}, {"action": "SELL", "amount": 2288734.4535999997, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000134/0000057131-21-000134-index.htm"}, {"action": "SELL", "amount": 99151.4974, "date": "2021-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000055/0000057131-21-000055-index.htm"}, {"action": "SELL", "amount": 5921582.5, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713120000106/0000057131-20-000106-index.htm"}, {"action": "SELL", "amount": 1496078.5104999999, "date": "2020-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713120000091/0000057131-20-000091-index.htm"}, {"action": "SELL", "amount": 2474872.2955, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713120000008/0000057131-20-000008-index.htm"}, {"action": "SELL", "amount": 6975114.2048, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713119000008/0000057131-19-000008-index.htm"}, {"action": "SELL", "amount": 2600221.1437, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713118000033/0000057131-18-000033-index.htm"}, {"action": "SELL", "amount": 1584595.7640000002, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713118000031/0000057131-18-000031-index.htm"}, {"action": "SELL", "amount": 3152450.0, "date": "2017-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052417000013/0001310524-17-000013-index.htm"}, {"action": "SELL", "amount": 3077192.1144000003, "date": "2016-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052416000058/0001310524-16-000058-index.htm"}, {"action": "SELL", "amount": 970198.25, "date": "2013-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000071/0001310524-13-000071-index.htm"}, {"action": "SELL", "amount": 1347185.3968, "date": "2013-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000069/0001310524-13-000069-index.htm"}, {"action": "SELL", "amount": 1304859.3012, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000004/0001310524-13-000004-index.htm"}, {"action": "SELL", "amount": 454284.87, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052412000017/0001310524-12-000017-index.htm"}, {"action": "SELL", "amount": 406697.5, "date": "2012-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052412000015/0001310524-12-000015-index.htm"}, {"action": "SELL", "amount": 1487913.045, "date": "2012-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052412000013/0001310524-12-000013-index.htm"}, {"action": "BUY", "amount": 88075.5, "date": "2007-11-30", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000082/0001310524-07-000082-index.htm"}], "latest": {"action": "SELL", "amount": 2529520.0, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713122000002/0000057131-22-000002-index.htm"}}, {"who": "Otis S. Sawyer", "who_key": "Sawyer Otis S", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10201311.6673, "net": -10201311.6673, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 632761.2, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000124/0000057131-21-000124-index.htm"}, {"action": "SELL", "amount": 1954475.7442, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713120000102/0000057131-20-000102-index.htm"}, {"action": "SELL", "amount": 3074827.8246, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713118000030/0000057131-18-000030-index.htm"}, {"action": "SELL", "amount": 378136.8, "date": "2017-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713118000004/0000057131-18-000004-index.htm"}, {"action": "SELL", "amount": 162972.726, "date": "2016-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052416000068/0001310524-16-000068-index.htm"}, {"action": "SELL", "amount": 1073755.7816, "date": "2014-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052414000018/0001310524-14-000018-index.htm"}, {"action": "SELL", "amount": 422270.0652, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000077/0001310524-13-000077-index.htm"}, {"action": "SELL", "amount": 344487.5, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000053/0001310524-13-000053-index.htm"}, {"action": "SELL", "amount": 203014.35, "date": "2013-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000019/0001310524-13-000019-index.htm"}, {"action": "SELL", "amount": 133806.3272, "date": "2013-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000010/0001310524-13-000010-index.htm"}, {"action": "SELL", "amount": 1390854.3229, "date": "2013-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000008/0001310524-13-000008-index.htm"}, {"action": "SELL", "amount": 96332.3456, "date": "2012-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052412000019/0001310524-12-000019-index.htm"}, {"action": "SELL", "amount": 333616.68, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052412000007/0001310524-12-000007-index.htm"}], "latest": {"action": "SELL", "amount": 632761.2, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000124/0000057131-21-000124-index.htm"}}, {"who": "Louis M. Riccio Jr", "who_key": "RICCIO LOUIS M JR", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4061.0, "sold": 9301706.999499999, "net": -9297645.999499999, "trades": 13, "top_score": 33.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2090771.7968, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713118000006/0000057131-18-000006-index.htm"}, {"action": "SELL", "amount": 951255.0, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713118000008/0000057131-18-000008-index.htm"}, {"action": "SELL", "amount": 1213184.452, "date": "2017-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052417000016/0001310524-17-000016-index.htm"}, {"action": "SELL", "amount": 642340.0, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052416000087/0001310524-16-000087-index.htm"}, {"action": "SELL", "amount": 225344.0, "date": "2016-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052416000052/0001310524-16-000052-index.htm"}, {"action": "SELL", "amount": 304736.9188, "date": "2016-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052416000033/0001310524-16-000033-index.htm"}, {"action": "SELL", "amount": 1199855.0, "date": "2014-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052414000055/0001310524-14-000055-index.htm"}, {"action": "SELL", "amount": 719291.727, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000082/0001310524-13-000082-index.htm"}, {"action": "SELL", "amount": 581525.8176, "date": "2013-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000067/0001310524-13-000067-index.htm"}, {"action": "SELL", "amount": 94129.5, "date": "2013-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000021/0001310524-13-000021-index.htm"}, {"action": "SELL", "amount": 335629.9648, "date": "2013-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000002/0001310524-13-000002-index.htm"}, {"action": "SELL", "amount": 943642.8225, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052412000003/0001310524-12-000003-index.htm"}, {"action": "BUY", "amount": 4061.0, "date": "2009-03-04", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052409000008/0001310524-09-000008-index.htm"}], "latest": {"action": "SELL", "amount": 2090771.7968, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713118000006/0000057131-18-000006-index.htm"}}, {"who": "Mark Bacon", "who_key": "Bacon Mark", "role": "Sr VP & Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8026.15, "sold": 5666794.5321, "net": -5658768.3821, "trades": 10, "top_score": 35.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1158938.7084000001, "date": "2016-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052416000080/0001310524-16-000080-index.htm"}, {"action": "SELL", "amount": 669831.5424, "date": "2016-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052416000056/0001310524-16-000056-index.htm"}, {"action": "SELL", "amount": 790255.3126, "date": "2015-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052415000016/0001310524-15-000016-index.htm"}, {"action": "SELL", "amount": 754836.7607, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052415000002/0001310524-15-000002-index.htm"}, {"action": "SELL", "amount": 505522.24, "date": "2014-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052414000051/0001310524-14-000051-index.htm"}, {"action": "SELL", "amount": 188854.4, "date": "2014-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052414000016/0001310524-14-000016-index.htm"}, {"action": "SELL", "amount": 689294.938, "date": "2013-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000045/0001310524-13-000045-index.htm"}, {"action": "SELL", "amount": 659649.5, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052412000054/0001310524-12-000054-index.htm"}, {"action": "SELL", "amount": 249611.13, "date": "2012-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052412000036/0001310524-12-000036-index.htm"}, {"action": "BUY", "amount": 8026.15, "date": "2009-03-06", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052409000012/0001310524-09-000012-index.htm"}], "latest": {"action": "SELL", "amount": 1158938.7084000001, "date": "2016-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052416000080/0001310524-16-000080-index.htm"}}, {"who": "Darrell Dewain Edwards", "who_key": "Edwards Darrell Dewain", "role": "Senior Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5076162.8284, "net": -5076162.8284, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 781425.0, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000006/0000057131-21-000006-index.htm"}, {"action": "SELL", "amount": 174780.0, "date": "2021-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000004/0000057131-21-000004-index.htm"}, {"action": "SELL", "amount": 3560569.5619, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713120000093/0000057131-20-000093-index.htm"}, {"action": "SELL", "amount": 495376.28400000004, "date": "2019-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713119000037/0000057131-19-000037-index.htm"}, {"action": "SELL", "amount": 64011.9825, "date": "2019-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713119000004/0000057131-19-000004-index.htm"}], "latest": {"action": "SELL", "amount": 781425.0, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713121000006/0000057131-21-000006-index.htm"}}, {"who": "Steven M. Kincaid", "who_key": "KINCAID STEVEN M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 84513.0, "sold": 4040122.5651000002, "net": -3955609.5651000002, "trades": 11, "top_score": 43.2, "lean": "selling", "history": [{"action": "SELL", "amount": 404257.5, "date": "2015-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052415000027/0001310524-15-000027-index.htm"}, {"action": "SELL", "amount": 648924.834, "date": "2015-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052415000015/0001310524-15-000015-index.htm"}, {"action": "SELL", "amount": 239777.0, "date": "2014-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052414000057/0001310524-14-000057-index.htm"}, {"action": "SELL", "amount": 880846.7325, "date": "2013-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000079/0001310524-13-000079-index.htm"}, {"action": "SELL", "amount": 97502.0, "date": "2013-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000023/0001310524-13-000023-index.htm"}, {"action": "SELL", "amount": 801034.7729999999, "date": "2013-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052413000006/0001310524-13-000006-index.htm"}, {"action": "SELL", "amount": 176262.5, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052412000018/0001310524-12-000018-index.htm"}, {"action": "SELL", "amount": 450432.0, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052412000009/0001310524-12-000009-index.htm"}, {"action": "SELL", "amount": 341085.2256, "date": "2012-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052412000005/0001310524-12-000005-index.htm"}, {"action": "BUY", "amount": 11100.000000000002, "date": "2009-02-23", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052409000002/0001310524-09-000002-index.htm"}, {"action": "BUY", "amount": 73413.0, "date": "2007-12-19", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000086/0001310524-07-000086-index.htm"}], "latest": {"action": "SELL", "amount": 404257.5, "date": "2015-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052415000027/0001310524-15-000027-index.htm"}}, {"who": "John Douglas Collier", "who_key": "Collier John Douglas", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4063205.5179, "net": -4063205.5179, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1623446.6895, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713119000010/0000057131-19-000010-index.htm"}, {"action": "SELL", "amount": 457203.45959999994, "date": "2019-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713119000005/0000057131-19-000005-index.htm"}, {"action": "SELL", "amount": 158275.0, "date": "2018-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713118000054/0000057131-18-000054-index.htm"}, {"action": "SELL", "amount": 126828.8, "date": "2017-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713118000003/0000057131-18-000003-index.htm"}, {"action": "SELL", "amount": 390325.19999999995, "date": "2016-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052416000089/0001310524-16-000089-index.htm"}, {"action": "SELL", "amount": 703222.7076, "date": "2016-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052416000082/0001310524-16-000082-index.htm"}, {"action": "SELL", "amount": 402891.0, "date": "2016-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052416000054/0001310524-16-000054-index.htm"}, {"action": "SELL", "amount": 201012.6612, "date": "2016-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052416000030/0001310524-16-000030-index.htm"}], "latest": {"action": "SELL", "amount": 1623446.6895, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000005713119000010/0000057131-19-000010-index.htm"}}, {"who": "Rodney D. England", "who_key": "ENGLAND RODNEY D", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1341618.51, "sold": 1995527.9778, "net": -653909.4678, "trades": 22, "top_score": 54.8, "lean": "selling", "history": [{"action": "SELL", "amount": 290024.0178, "date": "2007-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000080/0001310524-07-000080-index.htm"}, {"action": "SELL", "amount": 161728.0, "date": "2007-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000078/0001310524-07-000078-index.htm"}, {"action": "SELL", "amount": 24000.0, "date": "2007-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000063/0001310524-07-000063-index.htm"}, {"action": "SELL", "amount": 16368.960000000001, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000051/0001310524-07-000051-index.htm"}, {"action": "SELL", "amount": 50613.0, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000029/0001310524-07-000029-index.htm"}, {"action": "SELL", "amount": 50628.0, "date": "2007-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000027/0001310524-07-000027-index.htm"}, {"action": "SELL", "amount": 55281.0, "date": "2007-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000022/0001310524-07-000022-index.htm"}, {"action": "SELL", "amount": 52100.0, "date": "2007-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000024/0001310524-07-000024-index.htm"}, {"action": "SELL", "amount": 58580.0, "date": "2007-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000020/0001310524-07-000020-index.htm"}, {"action": "SELL", "amount": 57880.0, "date": "2007-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000010/0001310524-07-000010-index.htm"}, {"action": "SELL", "amount": 207900.0, "date": "2006-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052406000051/0001310524-06-000051-index.htm"}, {"action": "SELL", "amount": 215625.0, "date": "2006-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052406000050/0001310524-06-000050-index.htm"}, {"action": "SELL", "amount": 73000.0, "date": "2006-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052406000046/0001310524-06-000046-index.htm"}, {"action": "SELL", "amount": 138900.0, "date": "2005-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052405000030/0001310524-05-000030-index.htm"}, {"action": "SELL", "amount": 137500.0, "date": "2005-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052405000029/0001310524-05-000029-index.htm"}, {"action": "SELL", "amount": 136000.0, "date": "2005-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052405000027/0001310524-05-000027-index.htm"}, {"action": "SELL", "amount": 136000.0, "date": "2005-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052405000028/0001310524-05-000028-index.htm"}, {"action": "SELL", "amount": 133400.0, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052405000026/0001310524-05-000026-index.htm"}, {"action": "BUY", "amount": 283378.5, "date": "2004-06-22", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000124601704000004/0001246017-04-000004-index.htm"}, {"action": "BUY", "amount": 130733.01, "date": "2004-06-15", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000124601704000003/0001246017-04-000003-index.htm"}, {"action": "BUY", "amount": 576691.0, "date": "2004-06-09", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000124601704000002/0001246017-04-000002-index.htm"}, {"action": "BUY", "amount": 350816.0, "date": "2004-06-04", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000124601704000001/0001246017-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 290024.0178, "date": "2007-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57131/000131052407000080/0001310524-07-000080-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -115999.1885}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001286334-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001286334-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001891707-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001198872-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001786728-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001499643-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001540121-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001286334-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001982687-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001401223-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001982002-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000057131-26-000037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-18", "title": "Quarterly report", "accession": "0000057131-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0000057131-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001860167-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001945545-26-000005", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-15", "title": "Form ARS", "accession": "0000057131-26-000027", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-15", "title": "Form DEFA14A", "accession": "0000057131-26-000026", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-15", "title": "Proxy statement", "accession": "0000057131-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001945552-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001945552-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001860305-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046259", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001595034-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001945544-26-000004", "price_sensitive": false}], "performance": {"ticker": "LZB", "has_prices": true, "summary": {"n": 23, "avg": 0.3333177496034726, "win_rate": 0.9565217391304348, "best": 0.39767827529021565, "worst": -0.0011851149561506794, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-16", "score": 0.0, "ref_price": 42.19, "return": -0.0011851149561506794}, {"who": "HACKETT JAMES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7464.974999999999, "date": "2021-02-25", "score": 28.7, "ref_price": 41.41, "return": 0.017628592127505532}, {"who": "HACKETT JAMES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30959.79, "date": "2021-02-24", "score": 48.1, "ref_price": 41.66, "return": 0.01152184349495929}, {"who": "HACKETT JAMES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10147.800000000001, "date": "2021-02-19", "score": 27.6, "ref_price": 38.93, "return": 0.0824556896994606}, {"who": "KERR JANET", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23211.8, "date": "2014-06-20", "score": 39.5, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "KERR JANET", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10017.35, "date": "2013-11-25", "score": 31.4, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "KERR JANET", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10233.45, "date": "2013-09-27", "score": 35.1, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "KERR JANET", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10066.949999999999, "date": "2012-06-21", "score": 27.5, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "QUBEIN NIDO R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20187.6275, "date": "2011-09-23", "score": 32.6, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "HOLMAN EDWIN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20568.0, "date": "2010-08-31", "score": 31.0, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "Bacon Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP & Chief Retail Officer", "amount": 8026.15, "date": "2009-03-06", "score": 35.6, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "HEHL DAVID K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11532.0, "date": "2009-03-05", "score": 40.9, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "RICCIO LOUIS M JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 4061.0, "date": "2009-03-04", "score": 33.7, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "KINCAID STEVEN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 11100.000000000002, "date": "2009-02-23", "score": 35.0, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "KINCAID STEVEN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 73413.0, "date": "2007-12-19", "score": 43.2, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "DARROW KURT L", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 88075.5, "date": "2007-11-30", "score": 49.7, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "QUBEIN NIDO R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48750.0, "date": "2007-11-23", "score": 43.7, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "QUBEIN NIDO R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6292.8, "date": "2006-09-11", "score": 26.0, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "QUBEIN NIDO R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47915.0, "date": "2006-08-18", "score": 50.3, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "ENGLAND RODNEY D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President", "amount": 283378.5, "date": "2004-06-22", "score": 50.5, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "ENGLAND RODNEY D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President", "amount": 130733.01, "date": "2004-06-15", "score": 45.9, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "ENGLAND RODNEY D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President", "amount": 576691.0, "date": "2004-06-09", "score": 54.8, "ref_price": 30.15, "return": 0.39767827529021565}, {"who": "ENGLAND RODNEY D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President", "amount": 350816.0, "date": "2004-06-04", "score": 52.4, "ref_price": 30.15, "return": 0.39767827529021565}]}, "price_series": [{"date": "2016-08-01", "close": 30.15, "volume": 218037.0}, {"date": "2016-08-02", "close": 30.06, "volume": 445511.0}, {"date": "2016-08-03", "close": 29.98, "volume": 290713.0}, {"date": "2016-08-04", "close": 30.04, "volume": 204107.0}, {"date": "2016-08-05", "close": 30.29, "volume": 239759.0}, {"date": "2016-08-08", "close": 30.08, "volume": 188666.0}, {"date": "2016-08-09", "close": 30.22, "volume": 185838.0}, {"date": "2016-08-10", "close": 30.05, "volume": 130883.0}, {"date": "2016-08-11", "close": 30.22, "volume": 147023.0}, {"date": "2016-08-12", "close": 30.13, "volume": 138212.0}, {"date": "2016-08-15", "close": 30.41, "volume": 129060.0}, {"date": "2016-08-16", "close": 30.13, "volume": 203869.0}, {"date": "2016-08-17", "close": 29.7, "volume": 621912.0}, {"date": "2016-08-18", "close": 30.28, "volume": 255074.0}, {"date": "2016-08-19", "close": 29.67, "volume": 770335.0}, {"date": "2016-08-22", "close": 30.12, "volume": 441221.0}, {"date": "2016-08-23", "close": 31.2, "volume": 1129995.0}, {"date": "2016-08-24", "close": 27.24, "volume": 3265434.0}, {"date": "2016-08-25", "close": 27.61, "volume": 1225164.0}, {"date": "2016-08-26", "close": 27.1, "volume": 439247.0}, {"date": "2016-08-29", "close": 27.02, "volume": 551056.0}, {"date": "2016-08-30", "close": 26.8, "volume": 334416.0}, {"date": "2016-08-31", "close": 26.67, "volume": 343499.0}, {"date": "2016-09-01", "close": 26.55, "volume": 301676.0}, {"date": "2016-09-02", "close": 26.76, "volume": 400785.0}, {"date": "2016-09-06", "close": 26.96, "volume": 382900.0}, {"date": "2016-09-07", "close": 26.92, "volume": 341464.0}, {"date": "2016-09-08", "close": 26.69, "volume": 228179.0}, {"date": "2016-09-09", "close": 25.6, "volume": 412099.0}, {"date": "2016-09-12", "close": 26.11, "volume": 313291.0}, {"date": "2016-09-13", "close": 25.55, "volume": 246353.0}, {"date": "2016-09-14", "close": 25.57, "volume": 305667.0}, {"date": "2016-09-15", "close": 25.68, "volume": 158263.0}, {"date": "2016-09-16", "close": 25.42, "volume": 441853.0}, {"date": "2016-09-19", "close": 25.89, "volume": 396149.0}, {"date": "2016-09-20", "close": 25.5, "volume": 300785.0}, {"date": "2016-09-21", "close": 25.88, "volume": 209243.0}, {"date": "2016-09-22", "close": 26.15, "volume": 279083.0}, {"date": "2016-09-23", "close": 26.04, "volume": 253092.0}, {"date": "2016-09-26", "close": 25.66, "volume": 500905.0}, {"date": "2016-09-27", "close": 25.91, "volume": 237994.0}, {"date": "2016-09-28", "close": 24.96, "volume": 440705.0}, {"date": "2016-09-29", "close": 24.43, "volume": 328693.0}, {"date": "2016-09-30", "close": 24.56, "volume": 377920.0}, {"date": "2016-10-03", "close": 24.46, "volume": 318314.0}, {"date": "2016-10-04", "close": 24.39, "volume": 260248.0}, {"date": "2016-10-05", "close": 24.78, "volume": 184893.0}, {"date": "2016-10-06", "close": 25.14, "volume": 249943.0}, {"date": "2016-10-07", "close": 24.79, "volume": 204861.0}, {"date": "2016-10-10", "close": 24.57, "volume": 180419.0}, {"date": "2016-10-11", "close": 24.25, "volume": 304511.0}, {"date": "2016-10-12", "close": 24.53, "volume": 358777.0}, {"date": "2016-10-13", "close": 24.12, "volume": 300103.0}, {"date": "2016-10-14", "close": 24.37, "volume": 218055.0}, {"date": "2016-10-17", "close": 24.26, "volume": 145010.0}, {"date": "2016-10-18", "close": 24.99, "volume": 254549.0}, {"date": "2016-10-19", "close": 25.17, "volume": 225090.0}, {"date": "2016-10-20", "close": 24.51, "volume": 192461.0}, {"date": "2016-10-21", "close": 22.58, "volume": 961022.0}, {"date": "2016-10-24", "close": 23.05, "volume": 401482.0}, {"date": "2016-10-25", "close": 23.0, "volume": 473490.0}, {"date": "2016-10-26", "close": 22.8, "volume": 246753.0}, {"date": "2016-10-27", "close": 22.7, "volume": 203244.0}, {"date": "2016-10-28", "close": 23.25, "volume": 204440.0}, {"date": "2016-10-31", "close": 23.4, "volume": 270854.0}, {"date": "2016-11-01", "close": 22.75, "volume": 285510.0}, {"date": "2016-11-02", "close": 22.75, "volume": 178604.0}, {"date": "2016-11-03", "close": 22.55, "volume": 228200.0}, {"date": "2016-11-04", "close": 23.1, "volume": 385908.0}, {"date": "2016-11-07", "close": 23.45, "volume": 236102.0}, {"date": "2016-11-08", "close": 23.55, "volume": 142316.0}, {"date": "2016-11-09", "close": 24.45, "volume": 323015.0}, {"date": "2016-11-10", "close": 25.2, "volume": 467154.0}, {"date": "2016-11-11", "close": 25.75, "volume": 481117.0}, {"date": "2016-11-14", "close": 26.2, "volume": 484033.0}, {"date": "2016-11-15", "close": 26.0, "volume": 335847.0}, {"date": "2016-11-16", "close": 26.55, "volume": 477445.0}, {"date": "2016-11-17", "close": 27.25, "volume": 450208.0}, {"date": "2016-11-18", "close": 26.55, "volume": 501214.0}, {"date": "2016-11-21", "close": 27.1, "volume": 263898.0}, {"date": "2016-11-22", "close": 27.65, "volume": 290118.0}, {"date": "2016-11-23", "close": 27.8, "volume": 181565.0}, {"date": "2016-11-25", "close": 27.9, "volume": 82448.0}, {"date": "2016-11-28", "close": 27.45, "volume": 348163.0}, {"date": "2016-11-29", "close": 27.25, "volume": 409334.0}, {"date": "2016-11-30", "close": 26.75, "volume": 585039.0}, {"date": "2016-12-01", "close": 28.1, "volume": 1015683.0}, {"date": "2016-12-02", "close": 29.8, "volume": 932408.0}, {"date": "2016-12-05", "close": 30.35, "volume": 630242.0}, {"date": "2016-12-06", "close": 31.15, "volume": 590587.0}, {"date": "2016-12-07", "close": 31.6, "volume": 939859.0}, {"date": "2016-12-08", "close": 32.75, "volume": 549073.0}, {"date": "2016-12-09", "close": 32.8, "volume": 387875.0}, {"date": "2016-12-12", "close": 32.35, "volume": 359444.0}, {"date": "2016-12-13", "close": 32.2, "volume": 452194.0}, {"date": "2016-12-14", "close": 31.85, "volume": 347618.0}, {"date": "2016-12-15", "close": 31.6, "volume": 367700.0}, {"date": "2016-12-16", "close": 31.95, "volume": 959976.0}, {"date": "2016-12-19", "close": 32.45, "volume": 481802.0}, {"date": "2016-12-20", "close": 32.45, "volume": 279457.0}, {"date": "2016-12-21", "close": 32.05, "volume": 258538.0}, {"date": "2016-12-22", "close": 31.25, "volume": 205811.0}, {"date": "2016-12-23", "close": 31.4, "volume": 129279.0}, {"date": "2016-12-27", "close": 31.7, "volume": 149455.0}, {"date": "2016-12-28", "close": 31.8, "volume": 281585.0}, {"date": "2016-12-29", "close": 31.7, "volume": 188149.0}, {"date": "2016-12-30", "close": 31.05, "volume": 299491.0}, {"date": "2017-01-03", "close": 31.55, "volume": 596314.0}, {"date": "2017-01-04", "close": 31.95, "volume": 353690.0}, {"date": "2017-01-05", "close": 29.55, "volume": 916846.0}, {"date": "2017-01-06", "close": 29.95, "volume": 429381.0}, {"date": "2017-01-09", "close": 29.6, "volume": 374402.0}, {"date": "2017-01-10", "close": 30.1, "volume": 267897.0}, {"date": "2017-01-11", "close": 29.1, "volume": 330750.0}, {"date": "2017-01-12", "close": 29.05, "volume": 312340.0}, {"date": "2017-01-13", "close": 29.35, "volume": 217954.0}, {"date": "2017-01-17", "close": 29.3, "volume": 272089.0}, {"date": "2017-01-18", "close": 29.05, "volume": 239648.0}, {"date": "2017-01-19", "close": 28.75, "volume": 188288.0}, {"date": "2017-01-20", "close": 29.15, "volume": 420796.0}, {"date": "2017-01-23", "close": 29.2, "volume": 163890.0}, {"date": "2017-01-24", "close": 29.9, "volume": 252979.0}, {"date": "2017-01-25", "close": 30.25, "volume": 232691.0}, {"date": "2017-01-26", "close": 29.25, "volume": 444270.0}, {"date": "2017-01-27", "close": 28.8, "volume": 275602.0}, {"date": "2017-01-30", "close": 28.4, "volume": 229402.0}, {"date": "2017-01-31", "close": 28.6, "volume": 385600.0}, {"date": "2017-02-01", "close": 28.5, "volume": 331436.0}, {"date": "2017-02-02", "close": 28.2, "volume": 259610.0}, {"date": "2017-02-03", "close": 28.65, "volume": 256724.0}, {"date": "2017-02-06", "close": 28.5, "volume": 295171.0}, {"date": "2017-02-07", "close": 28.6, "volume": 264928.0}, {"date": "2017-02-08", "close": 28.85, "volume": 239784.0}, {"date": "2017-02-09", "close": 29.55, "volume": 263180.0}, {"date": "2017-02-10", "close": 29.9, "volume": 202352.0}, {"date": "2017-02-13", "close": 28.85, "volume": 347841.0}, {"date": "2017-02-14", "close": 29.15, "volume": 270478.0}, {"date": "2017-02-15", "close": 28.95, "volume": 241980.0}, {"date": "2017-02-16", "close": 29.25, "volume": 241524.0}, {"date": "2017-02-17", "close": 29.1, "volume": 377815.0}, {"date": "2017-02-21", "close": 29.45, "volume": 498150.0}, {"date": "2017-02-22", "close": 28.4, "volume": 579055.0}, {"date": "2017-02-23", "close": 26.7, "volume": 800350.0}, {"date": "2017-02-24", "close": 26.8, "volume": 948636.0}, {"date": "2017-02-27", "close": 27.05, "volume": 474544.0}, {"date": "2017-02-28", "close": 27.0, "volume": 459298.0}, {"date": "2017-03-01", "close": 27.45, "volume": 305256.0}, {"date": "2017-03-02", "close": 27.35, "volume": 200988.0}, {"date": "2017-03-03", "close": 27.15, "volume": 246840.0}, {"date": "2017-03-06", "close": 26.75, "volume": 234520.0}, {"date": "2017-03-07", "close": 26.5, "volume": 305962.0}, {"date": "2017-03-08", "close": 26.6, "volume": 331111.0}, {"date": "2017-03-09", "close": 26.5, "volume": 329396.0}, {"date": "2017-03-10", "close": 26.65, "volume": 435723.0}, {"date": "2017-03-13", "close": 27.0, "volume": 240352.0}, {"date": "2017-03-14", "close": 27.25, "volume": 391380.0}, {"date": "2017-03-15", "close": 27.85, "volume": 487573.0}, {"date": "2017-03-16", "close": 28.15, "volume": 339201.0}, {"date": "2017-03-17", "close": 28.0, "volume": 521290.0}, {"date": "2017-03-20", "close": 27.65, "volume": 237366.0}, {"date": "2017-03-21", "close": 27.35, "volume": 563931.0}, {"date": "2017-03-22", "close": 27.25, "volume": 290225.0}, {"date": "2017-03-23", "close": 27.65, "volume": 225819.0}, {"date": "2017-03-24", "close": 27.7, "volume": 268274.0}, {"date": "2017-03-27", "close": 27.1, "volume": 420720.0}, {"date": "2017-03-28", "close": 26.85, "volume": 569238.0}, {"date": "2017-03-29", "close": 27.3, "volume": 580281.0}, {"date": "2017-03-30", "close": 27.2, "volume": 422918.0}, {"date": "2017-03-31", "close": 27.0, "volume": 813629.0}, {"date": "2017-04-03", "close": 26.55, "volume": 600828.0}, {"date": "2017-04-04", "close": 26.3, "volume": 507247.0}, {"date": "2017-04-05", "close": 26.25, "volume": 477512.0}, {"date": "2017-04-06", "close": 27.35, "volume": 622050.0}, {"date": "2017-04-07", "close": 27.4, "volume": 433662.0}, {"date": "2017-04-10", "close": 27.15, "volume": 306516.0}, {"date": "2017-04-11", "close": 27.55, "volume": 344206.0}, {"date": "2017-04-12", "close": 27.05, "volume": 164541.0}, {"date": "2017-04-13", "close": 26.55, "volume": 269551.0}, {"date": "2017-04-17", "close": 26.7, "volume": 272730.0}, {"date": "2017-04-18", "close": 27.0, "volume": 266957.0}, {"date": "2017-04-19", "close": 27.55, "volume": 311490.0}, {"date": "2017-04-20", "close": 28.2, "volume": 289938.0}, {"date": "2017-04-21", "close": 28.0, "volume": 261768.0}, {"date": "2017-04-24", "close": 28.1, "volume": 250319.0}, {"date": "2017-04-25", "close": 28.2, "volume": 269276.0}, {"date": "2017-04-26", "close": 28.65, "volume": 499231.0}, {"date": "2017-04-27", "close": 28.0, "volume": 351141.0}, {"date": "2017-04-28", "close": 27.9, "volume": 312390.0}, {"date": "2017-05-01", "close": 28.4, "volume": 384155.0}, {"date": "2017-05-02", "close": 28.8, "volume": 324026.0}, {"date": "2017-05-03", "close": 28.65, "volume": 241034.0}, {"date": "2017-05-04", "close": 28.7, "volume": 196272.0}, {"date": "2017-05-05", "close": 28.9, "volume": 338232.0}, {"date": "2017-05-08", "close": 28.65, "volume": 199217.0}, {"date": "2017-05-09", "close": 29.0, "volume": 208558.0}, {"date": "2017-05-10", "close": 28.85, "volume": 227816.0}, {"date": "2017-05-11", "close": 28.7, "volume": 378150.0}, {"date": "2017-05-12", "close": 27.45, "volume": 466443.0}, {"date": "2017-05-15", "close": 27.45, "volume": 457120.0}, {"date": "2017-05-16", "close": 27.3, "volume": 343614.0}, {"date": "2017-05-17", "close": 27.0, "volume": 278601.0}, {"date": "2017-05-18", "close": 27.05, "volume": 228093.0}, {"date": "2017-05-19", "close": 27.15, "volume": 229189.0}, {"date": "2017-05-22", "close": 27.1, "volume": 276453.0}, {"date": "2017-05-23", "close": 27.05, "volume": 197436.0}, {"date": "2017-05-24", "close": 27.0, "volume": 626868.0}, {"date": "2017-05-25", "close": 27.0, "volume": 438098.0}, {"date": "2017-05-26", "close": 26.95, "volume": 492579.0}, {"date": "2017-05-30", "close": 27.0, "volume": 610583.0}, {"date": "2017-05-31", "close": 26.5, "volume": 696927.0}, {"date": "2017-06-01", "close": 27.15, "volume": 534911.0}, {"date": "2017-06-02", "close": 26.65, "volume": 694135.0}, {"date": "2017-06-05", "close": 26.8, "volume": 564979.0}, {"date": "2017-06-06", "close": 26.4, "volume": 368237.0}, {"date": "2017-06-07", "close": 26.95, "volume": 288641.0}, {"date": "2017-06-08", "close": 27.4, "volume": 355279.0}, {"date": "2017-06-09", "close": 27.4, "volume": 522241.0}, {"date": "2017-06-12", "close": 28.0, "volume": 290135.0}, {"date": "2017-06-13", "close": 27.65, "volume": 323640.0}, {"date": "2017-06-14", "close": 28.05, "volume": 302928.0}, {"date": "2017-06-15", "close": 27.65, "volume": 261554.0}, {"date": "2017-06-16", "close": 27.05, "volume": 717864.0}, {"date": "2017-06-19", "close": 27.25, "volume": 742231.0}, {"date": "2017-06-20", "close": 26.2, "volume": 727097.0}, {"date": "2017-06-21", "close": 32.0, "volume": 3876820.0}, {"date": "2017-06-22", "close": 31.6, "volume": 1523113.0}, {"date": "2017-06-23", "close": 32.3, "volume": 1191203.0}, {"date": "2017-06-26", "close": 32.2, "volume": 773657.0}, {"date": "2017-06-27", "close": 31.85, "volume": 778296.0}, {"date": "2017-06-28", "close": 32.35, "volume": 472796.0}, {"date": "2017-06-29", "close": 32.0, "volume": 465596.0}, {"date": "2017-06-30", "close": 32.5, "volume": 549585.0}, {"date": "2017-07-03", "close": 32.35, "volume": 182481.0}, {"date": "2017-07-05", "close": 32.25, "volume": 446259.0}, {"date": "2017-07-06", "close": 31.55, "volume": 384041.0}, {"date": "2017-07-07", "close": 31.95, "volume": 430066.0}, {"date": "2017-07-10", "close": 31.65, "volume": 528113.0}, {"date": "2017-07-11", "close": 31.5, "volume": 490727.0}, {"date": "2017-07-12", "close": 31.5, "volume": 282016.0}, {"date": "2017-07-13", "close": 31.7, "volume": 251566.0}, {"date": "2017-07-14", "close": 31.9, "volume": 249293.0}, {"date": "2017-07-17", "close": 31.9, "volume": 333483.0}, {"date": "2017-07-18", "close": 32.35, "volume": 373387.0}, {"date": "2017-07-19", "close": 32.3, "volume": 373096.0}, {"date": "2017-07-20", "close": 32.55, "volume": 421032.0}, {"date": "2017-07-21", "close": 32.35, "volume": 296900.0}, {"date": "2017-07-24", "close": 32.4, "volume": 247376.0}, {"date": "2017-07-25", "close": 32.8, "volume": 458201.0}, {"date": "2017-07-26", "close": 32.85, "volume": 405032.0}, {"date": "2017-07-27", "close": 33.25, "volume": 405246.0}, {"date": "2017-07-28", "close": 33.0, "volume": 277594.0}, {"date": "2017-07-31", "close": 33.8, "volume": 783835.0}, {"date": "2017-08-01", "close": 33.35, "volume": 912483.0}, {"date": "2017-08-02", "close": 32.6, "volume": 440083.0}, {"date": "2017-08-03", "close": 32.6, "volume": 339296.0}, {"date": "2017-08-04", "close": 33.0, "volume": 300237.0}, {"date": "2017-08-07", "close": 33.15, "volume": 261738.0}, {"date": "2017-08-08", "close": 33.0, "volume": 224020.0}, {"date": "2017-08-09", "close": 32.6, "volume": 344897.0}, {"date": "2017-08-10", "close": 32.3, "volume": 304029.0}, {"date": "2017-08-11", "close": 32.35, "volume": 351136.0}, {"date": "2017-08-14", "close": 32.65, "volume": 432097.0}, {"date": "2017-08-15", "close": 31.85, "volume": 589226.0}, {"date": "2017-08-16", "close": 31.9, "volume": 522468.0}, {"date": "2017-08-17", "close": 30.9, "volume": 357295.0}, {"date": "2017-08-18", "close": 31.05, "volume": 346321.0}, {"date": "2017-08-21", "close": 31.15, "volume": 276507.0}, {"date": "2017-08-22", "close": 31.25, "volume": 708155.0}, {"date": "2017-08-23", "close": 24.95, "volume": 4309558.0}, {"date": "2017-08-24", "close": 23.55, "volume": 1937746.0}, {"date": "2017-08-25", "close": 24.1, "volume": 1025284.0}, {"date": "2017-08-28", "close": 23.6, "volume": 1008493.0}, {"date": "2017-08-29", "close": 23.75, "volume": 846568.0}, {"date": "2017-08-30", "close": 23.7, "volume": 514922.0}, {"date": "2017-08-31", "close": 23.85, "volume": 832904.0}, {"date": "2017-09-01", "close": 24.4, "volume": 794161.0}, {"date": "2017-09-05", "close": 24.35, "volume": 621657.0}, {"date": "2017-09-06", "close": 24.1, "volume": 548506.0}, {"date": "2017-09-07", "close": 24.75, "volume": 715213.0}, {"date": "2017-09-08", "close": 24.55, "volume": 473730.0}, {"date": "2017-09-11", "close": 24.55, "volume": 402981.0}, {"date": "2017-09-12", "close": 25.05, "volume": 697952.0}, {"date": "2017-09-13", "close": 25.05, "volume": 423878.0}, {"date": "2017-09-14", "close": 24.95, "volume": 402836.0}, {"date": "2017-09-15", "close": 25.55, "volume": 748532.0}, {"date": "2017-09-18", "close": 25.4, "volume": 421105.0}, {"date": "2017-09-19", "close": 25.35, "volume": 259658.0}, {"date": "2017-09-20", "close": 25.65, "volume": 377807.0}, {"date": "2017-09-21", "close": 25.25, "volume": 383452.0}, {"date": "2017-09-22", "close": 26.1, "volume": 394120.0}, {"date": "2017-09-25", "close": 25.95, "volume": 461790.0}, {"date": "2017-09-26", "close": 26.2, "volume": 626070.0}, {"date": "2017-09-27", "close": 26.55, "volume": 430789.0}, {"date": "2017-09-28", "close": 26.8, "volume": 573121.0}, {"date": "2017-09-29", "close": 26.9, "volume": 525203.0}, {"date": "2017-10-02", "close": 27.25, "volume": 297006.0}, {"date": "2017-10-03", "close": 27.4, "volume": 298194.0}, {"date": "2017-10-04", "close": 27.45, "volume": 333967.0}, {"date": "2017-10-05", "close": 27.25, "volume": 470020.0}, {"date": "2017-10-06", "close": 27.2, "volume": 437284.0}, {"date": "2017-10-09", "close": 27.0, "volume": 505930.0}, {"date": "2017-10-10", "close": 27.1, "volume": 185746.0}, {"date": "2017-10-11", "close": 26.95, "volume": 389782.0}, {"date": "2017-10-12", "close": 27.1, "volume": 379051.0}, {"date": "2017-10-13", "close": 27.15, "volume": 315218.0}, {"date": "2017-10-16", "close": 27.4, "volume": 202097.0}, {"date": "2017-10-17", "close": 27.1, "volume": 403594.0}, {"date": "2017-10-18", "close": 27.8, "volume": 455470.0}, {"date": "2017-10-19", "close": 27.65, "volume": 556385.0}, {"date": "2017-10-20", "close": 27.6, "volume": 517774.0}, {"date": "2017-10-23", "close": 27.15, "volume": 483306.0}, {"date": "2017-10-24", "close": 27.95, "volume": 366402.0}, {"date": "2017-10-25", "close": 27.95, "volume": 617207.0}, {"date": "2017-10-26", "close": 28.0, "volume": 520619.0}, {"date": "2017-10-27", "close": 27.7, "volume": 344788.0}, {"date": "2017-10-30", "close": 27.05, "volume": 303903.0}, {"date": "2017-10-31", "close": 26.95, "volume": 494553.0}, {"date": "2017-11-01", "close": 27.15, "volume": 448374.0}, {"date": "2017-11-02", "close": 26.8, "volume": 323217.0}, {"date": "2017-11-03", "close": 26.65, "volume": 427363.0}, {"date": "2017-11-06", "close": 26.45, "volume": 276964.0}, {"date": "2017-11-07", "close": 26.1, "volume": 630377.0}, {"date": "2017-11-08", "close": 26.75, "volume": 384331.0}, {"date": "2017-11-09", "close": 26.8, "volume": 264233.0}, {"date": "2017-11-10", "close": 26.95, "volume": 172998.0}, {"date": "2017-11-13", "close": 26.95, "volume": 252552.0}, {"date": "2017-11-14", "close": 27.05, "volume": 389473.0}, {"date": "2017-11-15", "close": 26.9, "volume": 278900.0}, {"date": "2017-11-16", "close": 27.4, "volume": 402007.0}, {"date": "2017-11-17", "close": 27.75, "volume": 253303.0}, {"date": "2017-11-20", "close": 27.95, "volume": 265789.0}, {"date": "2017-11-21", "close": 27.95, "volume": 324524.0}, {"date": "2017-11-22", "close": 27.95, "volume": 241765.0}, {"date": "2017-11-24", "close": 28.0, "volume": 134663.0}, {"date": "2017-11-27", "close": 27.95, "volume": 680720.0}, {"date": "2017-11-28", "close": 29.2, "volume": 573984.0}, {"date": "2017-11-29", "close": 29.5, "volume": 624078.0}, {"date": "2017-11-30", "close": 32.9, "volume": 1073326.0}, {"date": "2017-12-01", "close": 33.05, "volume": 665379.0}, {"date": "2017-12-04", "close": 33.55, "volume": 578520.0}, {"date": "2017-12-05", "close": 32.2, "volume": 711207.0}, {"date": "2017-12-06", "close": 31.85, "volume": 592934.0}, {"date": "2017-12-07", "close": 32.0, "volume": 768551.0}, {"date": "2017-12-08", "close": 31.6, "volume": 444908.0}, {"date": "2017-12-11", "close": 31.05, "volume": 308505.0}, {"date": "2017-12-12", "close": 30.7, "volume": 533670.0}, {"date": "2017-12-13", "close": 30.9, "volume": 429757.0}, {"date": "2017-12-14", "close": 30.4, "volume": 377014.0}, {"date": "2017-12-15", "close": 31.05, "volume": 1077986.0}, {"date": "2017-12-18", "close": 31.95, "volume": 336950.0}, {"date": "2017-12-19", "close": 32.0, "volume": 329169.0}, {"date": "2017-12-20", "close": 32.0, "volume": 368026.0}, {"date": "2017-12-21", "close": 31.9, "volume": 220784.0}, {"date": "2017-12-22", "close": 31.65, "volume": 176860.0}, {"date": "2017-12-26", "close": 32.0, "volume": 214342.0}, {"date": "2017-12-27", "close": 31.75, "volume": 167971.0}, {"date": "2017-12-28", "close": 31.7, "volume": 212894.0}, {"date": "2017-12-29", "close": 31.2, "volume": 322930.0}, {"date": "2018-01-02", "close": 31.3, "volume": 206052.0}, {"date": "2018-01-03", "close": 31.6, "volume": 341764.0}, {"date": "2018-01-04", "close": 31.9, "volume": 307143.0}, {"date": "2018-01-05", "close": 31.4, "volume": 195016.0}, {"date": "2018-01-08", "close": 31.5, "volume": 295929.0}, {"date": "2018-01-09", "close": 31.45, "volume": 234455.0}, {"date": "2018-01-10", "close": 30.95, "volume": 207001.0}, {"date": "2018-01-11", "close": 31.55, "volume": 196165.0}, {"date": "2018-01-12", "close": 32.1, "volume": 227867.0}, {"date": "2018-01-16", "close": 31.85, "volume": 359871.0}, {"date": "2018-01-17", "close": 31.65, "volume": 336733.0}, {"date": "2018-01-18", "close": 31.2, "volume": 279827.0}, {"date": "2018-01-19", "close": 31.6, "volume": 169552.0}, {"date": "2018-01-22", "close": 31.75, "volume": 181177.0}, {"date": "2018-01-23", "close": 31.95, "volume": 284262.0}, {"date": "2018-01-24", "close": 31.5, "volume": 229562.0}, {"date": "2018-01-25", "close": 31.5, "volume": 242649.0}, {"date": "2018-01-26", "close": 32.15, "volume": 314549.0}, {"date": "2018-01-29", "close": 31.3, "volume": 213991.0}, {"date": "2018-01-30", "close": 30.75, "volume": 307200.0}, {"date": "2018-01-31", "close": 30.15, "volume": 247890.0}, {"date": "2018-02-01", "close": 30.25, "volume": 335832.0}, {"date": "2018-02-02", "close": 29.55, "volume": 272661.0}, {"date": "2018-02-05", "close": 28.55, "volume": 379518.0}, {"date": "2018-02-06", "close": 29.8, "volume": 554585.0}, {"date": "2018-02-07", "close": 29.55, "volume": 379766.0}, {"date": "2018-02-08", "close": 28.65, "volume": 288998.0}, {"date": "2018-02-09", "close": 29.25, "volume": 347750.0}, {"date": "2018-02-12", "close": 29.2, "volume": 266941.0}, {"date": "2018-02-13", "close": 28.75, "volume": 273043.0}, {"date": "2018-02-14", "close": 29.3, "volume": 330590.0}, {"date": "2018-02-15", "close": 29.75, "volume": 289362.0}, {"date": "2018-02-16", "close": 29.1, "volume": 365329.0}, {"date": "2018-02-20", "close": 28.9, "volume": 516586.0}, {"date": "2018-02-21", "close": 31.75, "volume": 1252143.0}, {"date": "2018-02-22", "close": 31.1, "volume": 760327.0}, {"date": "2018-02-23", "close": 32.2, "volume": 452781.0}, {"date": "2018-02-26", "close": 31.6, "volume": 468555.0}, {"date": "2018-02-27", "close": 31.0, "volume": 557152.0}, {"date": "2018-02-28", "close": 30.7, "volume": 546990.0}, {"date": "2018-03-01", "close": 30.6, "volume": 418834.0}, {"date": "2018-03-02", "close": 30.55, "volume": 371036.0}, {"date": "2018-03-05", "close": 30.8, "volume": 519085.0}, {"date": "2018-03-06", "close": 31.35, "volume": 327263.0}, {"date": "2018-03-07", "close": 31.25, "volume": 296290.0}, {"date": "2018-03-08", "close": 31.5, "volume": 329005.0}, {"date": "2018-03-09", "close": 31.5, "volume": 276436.0}, {"date": "2018-03-12", "close": 31.4, "volume": 238971.0}, {"date": "2018-03-13", "close": 31.25, "volume": 416219.0}, {"date": "2018-03-14", "close": 30.9, "volume": 409758.0}, {"date": "2018-03-15", "close": 30.6, "volume": 213127.0}, {"date": "2018-03-16", "close": 30.95, "volume": 717545.0}, {"date": "2018-03-19", "close": 30.55, "volume": 316683.0}, {"date": "2018-03-20", "close": 30.35, "volume": 221841.0}, {"date": "2018-03-21", "close": 30.2, "volume": 191778.0}, {"date": "2018-03-22", "close": 29.5, "volume": 320741.0}, {"date": "2018-03-23", "close": 28.75, "volume": 284050.0}, {"date": "2018-03-26", "close": 29.7, "volume": 327739.0}, {"date": "2018-03-27", "close": 29.3, "volume": 504793.0}, {"date": "2018-03-28", "close": 30.8, "volume": 993527.0}, {"date": "2018-03-29", "close": 29.95, "volume": 497752.0}, {"date": "2018-04-02", "close": 29.5, "volume": 413132.0}, {"date": "2018-04-03", "close": 30.05, "volume": 310312.0}, {"date": "2018-04-04", "close": 30.2, "volume": 493280.0}, {"date": "2018-04-05", "close": 30.45, "volume": 432795.0}, {"date": "2018-04-06", "close": 30.25, "volume": 329213.0}, {"date": "2018-04-09", "close": 29.65, "volume": 514291.0}, {"date": "2018-04-10", "close": 29.85, "volume": 295659.0}, {"date": "2018-04-11", "close": 29.85, "volume": 203330.0}, {"date": "2018-04-12", "close": 29.45, "volume": 181683.0}, {"date": "2018-04-13", "close": 29.2, "volume": 266734.0}, {"date": "2018-04-16", "close": 29.95, "volume": 304375.0}, {"date": "2018-04-17", "close": 29.9, "volume": 283094.0}, {"date": "2018-04-18", "close": 30.05, "volume": 272775.0}, {"date": "2018-04-19", "close": 29.4, "volume": 331440.0}, {"date": "2018-04-20", "close": 29.2, "volume": 283117.0}, {"date": "2018-04-23", "close": 29.4, "volume": 225384.0}, {"date": "2018-04-24", "close": 29.3, "volume": 224628.0}, {"date": "2018-04-25", "close": 29.2, "volume": 191146.0}, {"date": "2018-04-26", "close": 29.3, "volume": 285732.0}, {"date": "2018-04-27", "close": 29.3, "volume": 186462.0}, {"date": "2018-04-30", "close": 28.8, "volume": 295876.0}, {"date": "2018-05-01", "close": 29.05, "volume": 293111.0}, {"date": "2018-05-02", "close": 29.05, "volume": 177415.0}, {"date": "2018-05-03", "close": 28.75, "volume": 203936.0}, {"date": "2018-05-04", "close": 29.1, "volume": 337653.0}, {"date": "2018-05-07", "close": 29.05, "volume": 246047.0}, {"date": "2018-05-08", "close": 29.3, "volume": 247207.0}, {"date": "2018-05-09", "close": 29.35, "volume": 270128.0}, {"date": "2018-05-10", "close": 29.75, "volume": 278856.0}, {"date": "2018-05-11", "close": 29.9, "volume": 196540.0}, {"date": "2018-05-14", "close": 29.65, "volume": 250602.0}, {"date": "2018-05-15", "close": 29.6, "volume": 203247.0}, {"date": "2018-05-16", "close": 30.3, "volume": 267851.0}, {"date": "2018-05-17", "close": 30.75, "volume": 285651.0}, {"date": "2018-05-18", "close": 31.5, "volume": 403284.0}, {"date": "2018-05-21", "close": 32.2, "volume": 598350.0}, {"date": "2018-05-22", "close": 31.4, "volume": 435848.0}, {"date": "2018-05-23", "close": 31.5, "volume": 324913.0}, {"date": "2018-05-24", "close": 31.5, "volume": 264875.0}, {"date": "2018-05-25", "close": 31.75, "volume": 174135.0}, {"date": "2018-05-29", "close": 31.75, "volume": 272578.0}, {"date": "2018-05-30", "close": 32.05, "volume": 263283.0}, {"date": "2018-05-31", "close": 31.2, "volume": 370000.0}, {"date": "2018-06-01", "close": 31.3, "volume": 289729.0}, {"date": "2018-06-04", "close": 32.05, "volume": 325497.0}, {"date": "2018-06-05", "close": 32.75, "volume": 331363.0}, {"date": "2018-06-06", "close": 33.55, "volume": 288872.0}, {"date": "2018-06-07", "close": 33.75, "volume": 287665.0}, {"date": "2018-06-08", "close": 34.1, "volume": 345848.0}, {"date": "2018-06-11", "close": 33.7, "volume": 283237.0}, {"date": "2018-06-12", "close": 34.1, "volume": 241317.0}, {"date": "2018-06-13", "close": 33.1, "volume": 488429.0}, {"date": "2018-06-14", "close": 32.85, "volume": 349873.0}, {"date": "2018-06-15", "close": 32.8, "volume": 674794.0}, {"date": "2018-06-18", "close": 33.15, "volume": 380509.0}, {"date": "2018-06-19", "close": 33.25, "volume": 829032.0}, {"date": "2018-06-20", "close": 31.75, "volume": 1190285.0}, {"date": "2018-06-21", "close": 30.5, "volume": 872223.0}, {"date": "2018-06-22", "close": 29.8, "volume": 689694.0}, {"date": "2018-06-25", "close": 30.05, "volume": 672696.0}, {"date": "2018-06-26", "close": 31.3, "volume": 567306.0}, {"date": "2018-06-27", "close": 30.3, "volume": 439469.0}, {"date": "2018-06-28", "close": 30.85, "volume": 385400.0}, {"date": "2018-06-29", "close": 30.6, "volume": 433809.0}, {"date": "2018-07-02", "close": 31.25, "volume": 513005.0}, {"date": "2018-07-03", "close": 31.55, "volume": 284893.0}, {"date": "2018-07-05", "close": 32.1, "volume": 481691.0}, {"date": "2018-07-06", "close": 32.1, "volume": 358844.0}, {"date": "2018-07-09", "close": 31.65, "volume": 413141.0}, {"date": "2018-07-10", "close": 30.8, "volume": 357978.0}, {"date": "2018-07-11", "close": 30.3, "volume": 543997.0}, {"date": "2018-07-12", "close": 29.85, "volume": 388281.0}, {"date": "2018-07-13", "close": 30.1, "volume": 352588.0}, {"date": "2018-07-16", "close": 29.95, "volume": 368681.0}, {"date": "2018-07-17", "close": 30.65, "volume": 323111.0}, {"date": "2018-07-18", "close": 31.0, "volume": 277210.0}, {"date": "2018-07-19", "close": 32.4, "volume": 506124.0}, {"date": "2018-07-20", "close": 32.4, "volume": 278829.0}, {"date": "2018-07-23", "close": 32.1, "volume": 316463.0}, {"date": "2018-07-24", "close": 31.75, "volume": 490041.0}, {"date": "2018-07-25", "close": 31.3, "volume": 394603.0}, {"date": "2018-07-26", "close": 31.65, "volume": 577013.0}, {"date": "2018-07-27", "close": 30.9, "volume": 436176.0}, {"date": "2018-07-30", "close": 30.45, "volume": 318654.0}, {"date": "2018-07-31", "close": 30.5, "volume": 440081.0}, {"date": "2018-08-01", "close": 30.2, "volume": 349052.0}, {"date": "2018-08-02", "close": 30.1, "volume": 212015.0}, {"date": "2018-08-03", "close": 30.25, "volume": 267060.0}, {"date": "2018-08-06", "close": 30.45, "volume": 268889.0}, {"date": "2018-08-07", "close": 30.65, "volume": 187644.0}, {"date": "2018-08-08", "close": 31.0, "volume": 384344.0}, {"date": "2018-08-09", "close": 30.85, "volume": 353529.0}, {"date": "2018-08-10", "close": 31.05, "volume": 202873.0}, {"date": "2018-08-13", "close": 31.15, "volume": 191247.0}, {"date": "2018-08-14", "close": 31.4, "volume": 201686.0}, {"date": "2018-08-15", "close": 31.1, "volume": 316600.0}, {"date": "2018-08-16", "close": 31.45, "volume": 326976.0}, {"date": "2018-08-17", "close": 31.9, "volume": 227746.0}, {"date": "2018-08-20", "close": 32.4, "volume": 301456.0}, {"date": "2018-08-21", "close": 33.1, "volume": 886395.0}, {"date": "2018-08-22", "close": 37.45, "volume": 3109039.0}, {"date": "2018-08-23", "close": 33.55, "volume": 1613458.0}, {"date": "2018-08-24", "close": 33.3, "volume": 764592.0}, {"date": "2018-08-27", "close": 33.15, "volume": 534942.0}, {"date": "2018-08-28", "close": 33.5, "volume": 355392.0}, {"date": "2018-08-29", "close": 33.15, "volume": 357254.0}, {"date": "2018-08-30", "close": 33.15, "volume": 404237.0}, {"date": "2018-08-31", "close": 33.25, "volume": 327695.0}, {"date": "2018-09-04", "close": 33.15, "volume": 441225.0}, {"date": "2018-09-05", "close": 33.2, "volume": 304065.0}, {"date": "2018-09-06", "close": 31.9, "volume": 438719.0}, {"date": "2018-09-07", "close": 32.1, "volume": 248718.0}, {"date": "2018-09-10", "close": 32.75, "volume": 213940.0}, {"date": "2018-09-11", "close": 33.0, "volume": 273023.0}, {"date": "2018-09-12", "close": 32.8, "volume": 200711.0}, {"date": "2018-09-13", "close": 32.95, "volume": 224875.0}, {"date": "2018-09-14", "close": 32.75, "volume": 176821.0}, {"date": "2018-09-17", "close": 32.0, "volume": 292739.0}, {"date": "2018-09-18", "close": 31.7, "volume": 287949.0}, {"date": "2018-09-19", "close": 31.95, "volume": 386512.0}, {"date": "2018-09-20", "close": 32.2, "volume": 272793.0}, {"date": "2018-09-21", "close": 32.2, "volume": 835740.0}, {"date": "2018-09-24", "close": 32.0, "volume": 283645.0}, {"date": "2018-09-25", "close": 31.9, "volume": 249790.0}, {"date": "2018-09-26", "close": 31.65, "volume": 313220.0}, {"date": "2018-09-27", "close": 31.5, "volume": 156843.0}, {"date": "2018-09-28", "close": 31.6, "volume": 222004.0}, {"date": "2018-10-01", "close": 30.97, "volume": 276670.0}, {"date": "2018-10-02", "close": 30.55, "volume": 463014.0}, {"date": "2018-10-03", "close": 31.35, "volume": 448743.0}, {"date": "2018-10-04", "close": 30.62, "volume": 294532.0}, {"date": "2018-10-05", "close": 29.67, "volume": 431679.0}, {"date": "2018-10-08", "close": 29.63, "volume": 380355.0}, {"date": "2018-10-09", "close": 28.98, "volume": 315326.0}, {"date": "2018-10-10", "close": 28.74, "volume": 379901.0}, {"date": "2018-10-11", "close": 28.24, "volume": 426094.0}, {"date": "2018-10-12", "close": 28.13, "volume": 433559.0}, {"date": "2018-10-15", "close": 28.12, "volume": 228699.0}, {"date": "2018-10-16", "close": 28.61, "volume": 644007.0}, {"date": "2018-10-17", "close": 28.34, "volume": 307181.0}, {"date": "2018-10-18", "close": 27.59, "volume": 299787.0}, {"date": "2018-10-19", "close": 27.37, "volume": 301318.0}, {"date": "2018-10-22", "close": 27.84, "volume": 333231.0}, {"date": "2018-10-23", "close": 28.51, "volume": 375983.0}, {"date": "2018-10-24", "close": 27.83, "volume": 392656.0}, {"date": "2018-10-25", "close": 28.84, "volume": 358788.0}, {"date": "2018-10-26", "close": 27.51, "volume": 432954.0}, {"date": "2018-10-29", "close": 27.74, "volume": 293263.0}, {"date": "2018-10-30", "close": 28.75, "volume": 263692.0}, {"date": "2018-10-31", "close": 27.8, "volume": 503592.0}, {"date": "2018-11-01", "close": 28.74, "volume": 328106.0}, {"date": "2018-11-02", "close": 29.09, "volume": 221566.0}, {"date": "2018-11-05", "close": 28.76, "volume": 347107.0}, {"date": "2018-11-06", "close": 29.1, "volume": 291541.0}, {"date": "2018-11-07", "close": 29.37, "volume": 332068.0}, {"date": "2018-11-08", "close": 29.2, "volume": 186706.0}, {"date": "2018-11-09", "close": 28.9, "volume": 195164.0}, {"date": "2018-11-12", "close": 28.74, "volume": 222654.0}, {"date": "2018-11-13", "close": 28.92, "volume": 355653.0}, {"date": "2018-11-14", "close": 28.58, "volume": 320612.0}, {"date": "2018-11-15", "close": 28.83, "volume": 211028.0}, {"date": "2018-11-16", "close": 28.99, "volume": 418475.0}, {"date": "2018-11-19", "close": 28.75, "volume": 372905.0}, {"date": "2018-11-20", "close": 27.77, "volume": 348000.0}, {"date": "2018-11-21", "close": 28.04, "volume": 278236.0}, {"date": "2018-11-23", "close": 28.26, "volume": 110564.0}, {"date": "2018-11-26", "close": 28.35, "volume": 332246.0}, {"date": "2018-11-27", "close": 28.15, "volume": 244999.0}, {"date": "2018-11-28", "close": 29.16, "volume": 578572.0}, {"date": "2018-11-29", "close": 29.81, "volume": 2739830.0}, {"date": "2018-11-30", "close": 29.23, "volume": 1167584.0}, {"date": "2018-12-03", "close": 29.71, "volume": 639289.0}, {"date": "2018-12-04", "close": 27.68, "volume": 601608.0}, {"date": "2018-12-06", "close": 27.69, "volume": 641796.0}, {"date": "2018-12-07", "close": 27.06, "volume": 549787.0}, {"date": "2018-12-10", "close": 26.72, "volume": 514053.0}, {"date": "2018-12-11", "close": 26.32, "volume": 497663.0}, {"date": "2018-12-12", "close": 26.9, "volume": 335404.0}, {"date": "2018-12-13", "close": 26.25, "volume": 251010.0}, {"date": "2018-12-14", "close": 25.73, "volume": 337469.0}, {"date": "2018-12-17", "close": 26.09, "volume": 686606.0}, {"date": "2018-12-18", "close": 27.0, "volume": 562903.0}, {"date": "2018-12-19", "close": 26.34, "volume": 495711.0}, {"date": "2018-12-20", "close": 26.08, "volume": 518852.0}, {"date": "2018-12-21", "close": 25.79, "volume": 1133411.0}, {"date": "2018-12-24", "close": 25.35, "volume": 220790.0}, {"date": "2018-12-26", "close": 26.93, "volume": 394427.0}, {"date": "2018-12-27", "close": 27.44, "volume": 421395.0}, {"date": "2018-12-28", "close": 27.41, "volume": 387948.0}, {"date": "2018-12-31", "close": 27.71, "volume": 547737.0}, {"date": "2019-01-02", "close": 27.49, "volume": 507399.0}, {"date": "2019-01-03", "close": 27.03, "volume": 371143.0}, {"date": "2019-01-04", "close": 27.93, "volume": 345619.0}, {"date": "2019-01-07", "close": 29.2, "volume": 663183.0}, {"date": "2019-01-08", "close": 29.91, "volume": 322869.0}, {"date": "2019-01-09", "close": 30.19, "volume": 242078.0}, {"date": "2019-01-10", "close": 30.02, "volume": 212818.0}, {"date": "2019-01-11", "close": 30.24, "volume": 216708.0}, {"date": "2019-01-14", "close": 30.2, "volume": 213932.0}, {"date": "2019-01-15", "close": 29.97, "volume": 157398.0}, {"date": "2019-01-16", "close": 29.84, "volume": 300914.0}, {"date": "2019-01-17", "close": 29.98, "volume": 291957.0}, {"date": "2019-01-18", "close": 30.13, "volume": 215745.0}, {"date": "2019-01-22", "close": 29.68, "volume": 239273.0}, {"date": "2019-01-23", "close": 29.1, "volume": 351151.0}, {"date": "2019-01-24", "close": 28.99, "volume": 231303.0}, {"date": "2019-01-25", "close": 29.0, "volume": 259045.0}, {"date": "2019-01-28", "close": 28.98, "volume": 185104.0}, {"date": "2019-01-29", "close": 29.02, "volume": 172974.0}, {"date": "2019-01-30", "close": 29.29, "volume": 206278.0}, {"date": "2019-01-31", "close": 29.62, "volume": 416070.0}, {"date": "2019-02-01", "close": 29.83, "volume": 261868.0}, {"date": "2019-02-04", "close": 29.89, "volume": 154808.0}, {"date": "2019-02-05", "close": 30.11, "volume": 134491.0}, {"date": "2019-02-06", "close": 29.85, "volume": 163807.0}, {"date": "2019-02-07", "close": 29.42, "volume": 215083.0}, {"date": "2019-02-08", "close": 29.15, "volume": 419237.0}, {"date": "2019-02-11", "close": 29.34, "volume": 281034.0}, {"date": "2019-02-12", "close": 30.11, "volume": 185854.0}, {"date": "2019-02-13", "close": 30.44, "volume": 283339.0}, {"date": "2019-02-14", "close": 30.54, "volume": 239466.0}, {"date": "2019-02-15", "close": 31.41, "volume": 358166.0}, {"date": "2019-02-19", "close": 32.22, "volume": 567715.0}, {"date": "2019-02-20", "close": 36.01, "volume": 1301593.0}, {"date": "2019-02-21", "close": 35.79, "volume": 619547.0}, {"date": "2019-02-22", "close": 35.9, "volume": 460556.0}, {"date": "2019-02-25", "close": 35.99, "volume": 260084.0}, {"date": "2019-02-26", "close": 35.24, "volume": 313068.0}, {"date": "2019-02-27", "close": 34.83, "volume": 355419.0}, {"date": "2019-02-28", "close": 34.41, "volume": 338132.0}, {"date": "2019-03-01", "close": 34.59, "volume": 509439.0}, {"date": "2019-03-04", "close": 34.04, "volume": 521477.0}, {"date": "2019-03-05", "close": 33.99, "volume": 266615.0}, {"date": "2019-03-06", "close": 33.57, "volume": 390071.0}, {"date": "2019-03-07", "close": 33.33, "volume": 292851.0}, {"date": "2019-03-08", "close": 33.4, "volume": 253150.0}, {"date": "2019-03-11", "close": 33.97, "volume": 341078.0}, {"date": "2019-03-12", "close": 34.02, "volume": 199929.0}, {"date": "2019-03-13", "close": 34.16, "volume": 235722.0}, {"date": "2019-03-14", "close": 33.83, "volume": 229825.0}, {"date": "2019-03-15", "close": 33.69, "volume": 567991.0}, {"date": "2019-03-18", "close": 33.7, "volume": 298962.0}, {"date": "2019-03-19", "close": 32.95, "volume": 313327.0}, {"date": "2019-03-20", "close": 32.64, "volume": 318535.0}, {"date": "2019-03-21", "close": 32.69, "volume": 316166.0}, {"date": "2019-03-22", "close": 31.61, "volume": 249305.0}, {"date": "2019-03-25", "close": 32.26, "volume": 246342.0}, {"date": "2019-03-26", "close": 32.62, "volume": 211147.0}, {"date": "2019-03-27", "close": 32.92, "volume": 205369.0}, {"date": "2019-03-28", "close": 33.22, "volume": 235402.0}, {"date": "2019-03-29", "close": 32.99, "volume": 230858.0}, {"date": "2019-04-01", "close": 33.42, "volume": 287622.0}, {"date": "2019-04-02", "close": 32.93, "volume": 246745.0}, {"date": "2019-04-03", "close": 32.9, "volume": 220749.0}, {"date": "2019-04-04", "close": 33.14, "volume": 323815.0}, {"date": "2019-04-05", "close": 33.36, "volume": 207180.0}, {"date": "2019-04-08", "close": 33.29, "volume": 165388.0}, {"date": "2019-04-09", "close": 33.18, "volume": 270527.0}, {"date": "2019-04-10", "close": 34.66, "volume": 768605.0}, {"date": "2019-04-11", "close": 34.75, "volume": 275193.0}, {"date": "2019-04-12", "close": 34.34, "volume": 240188.0}, {"date": "2019-04-15", "close": 34.39, "volume": 178117.0}, {"date": "2019-04-16", "close": 34.97, "volume": 245476.0}, {"date": "2019-04-17", "close": 34.72, "volume": 192495.0}, {"date": "2019-04-18", "close": 33.92, "volume": 244645.0}, {"date": "2019-04-22", "close": 33.01, "volume": 242688.0}, {"date": "2019-04-23", "close": 33.29, "volume": 387510.0}, {"date": "2019-04-24", "close": 32.78, "volume": 352309.0}, {"date": "2019-04-25", "close": 32.05, "volume": 301108.0}, {"date": "2019-04-26", "close": 32.45, "volume": 219436.0}, {"date": "2019-04-29", "close": 32.9, "volume": 234293.0}, {"date": "2019-04-30", "close": 32.8, "volume": 417736.0}, {"date": "2019-05-01", "close": 33.16, "volume": 665303.0}, {"date": "2019-05-02", "close": 34.13, "volume": 278654.0}, {"date": "2019-05-03", "close": 34.73, "volume": 218516.0}, {"date": "2019-05-06", "close": 34.76, "volume": 345489.0}, {"date": "2019-05-07", "close": 34.06, "volume": 218441.0}, {"date": "2019-05-08", "close": 33.85, "volume": 167781.0}, {"date": "2019-05-09", "close": 33.92, "volume": 213222.0}, {"date": "2019-05-10", "close": 34.46, "volume": 201118.0}, {"date": "2019-05-13", "close": 33.24, "volume": 255143.0}, {"date": "2019-05-14", "close": 33.58, "volume": 268291.0}, {"date": "2019-05-15", "close": 33.53, "volume": 211382.0}, {"date": "2019-05-16", "close": 33.64, "volume": 517274.0}, {"date": "2019-05-17", "close": 32.88, "volume": 236912.0}, {"date": "2019-05-20", "close": 33.39, "volume": 235173.0}, {"date": "2019-05-21", "close": 33.57, "volume": 419044.0}, {"date": "2019-05-22", "close": 33.2, "volume": 211725.0}, {"date": "2019-05-23", "close": 32.18, "volume": 517307.0}, {"date": "2019-05-24", "close": 32.35, "volume": 345099.0}, {"date": "2019-05-28", "close": 32.45, "volume": 428097.0}, {"date": "2019-05-29", "close": 31.85, "volume": 448258.0}, {"date": "2019-05-30", "close": 32.03, "volume": 338986.0}, {"date": "2019-05-31", "close": 32.19, "volume": 358525.0}, {"date": "2019-06-03", "close": 32.22, "volume": 276687.0}, {"date": "2019-06-04", "close": 33.86, "volume": 313706.0}, {"date": "2019-06-05", "close": 33.51, "volume": 215455.0}, {"date": "2019-06-06", "close": 29.34, "volume": 1303615.0}, {"date": "2019-06-07", "close": 29.34, "volume": 515684.0}, {"date": "2019-06-10", "close": 30.42, "volume": 514573.0}, {"date": "2019-06-11", "close": 30.71, "volume": 427870.0}, {"date": "2019-06-12", "close": 30.45, "volume": 342058.0}, {"date": "2019-06-13", "close": 30.88, "volume": 315137.0}, {"date": "2019-06-14", "close": 30.55, "volume": 238478.0}, {"date": "2019-06-17", "close": 30.24, "volume": 417461.0}, {"date": "2019-06-18", "close": 29.79, "volume": 973036.0}, {"date": "2019-06-19", "close": 32.45, "volume": 3061118.0}, {"date": "2019-06-20", "close": 31.14, "volume": 1581180.0}, {"date": "2019-06-21", "close": 30.98, "volume": 683918.0}, {"date": "2019-06-24", "close": 30.06, "volume": 644678.0}, {"date": "2019-06-25", "close": 30.09, "volume": 391191.0}, {"date": "2019-06-26", "close": 30.27, "volume": 315985.0}, {"date": "2019-06-27", "close": 30.82, "volume": 413593.0}, {"date": "2019-06-28", "close": 30.66, "volume": 598849.0}, {"date": "2019-07-01", "close": 31.35, "volume": 394780.0}, {"date": "2019-07-02", "close": 31.26, "volume": 279247.0}, {"date": "2019-07-03", "close": 31.55, "volume": 137000.0}, {"date": "2019-07-05", "close": 31.59, "volume": 227287.0}, {"date": "2019-07-08", "close": 31.14, "volume": 327492.0}, {"date": "2019-07-09", "close": 30.73, "volume": 354759.0}, {"date": "2019-07-10", "close": 31.33, "volume": 321824.0}, {"date": "2019-07-11", "close": 31.59, "volume": 311850.0}, {"date": "2019-07-12", "close": 32.32, "volume": 364482.0}, {"date": "2019-07-15", "close": 31.97, "volume": 287318.0}, {"date": "2019-07-16", "close": 32.29, "volume": 244354.0}, {"date": "2019-07-17", "close": 32.47, "volume": 350309.0}, {"date": "2019-07-18", "close": 32.64, "volume": 220421.0}, {"date": "2019-07-19", "close": 32.26, "volume": 304684.0}, {"date": "2019-07-22", "close": 31.99, "volume": 282190.0}, {"date": "2019-07-23", "close": 32.12, "volume": 262791.0}, {"date": "2019-07-24", "close": 32.19, "volume": 264385.0}, {"date": "2019-07-25", "close": 31.74, "volume": 409590.0}, {"date": "2019-07-26", "close": 31.68, "volume": 300745.0}, {"date": "2019-07-29", "close": 31.98, "volume": 271084.0}, {"date": "2019-07-30", "close": 32.44, "volume": 471338.0}, {"date": "2019-07-31", "close": 32.99, "volume": 677461.0}, {"date": "2019-08-01", "close": 32.3, "volume": 447807.0}, {"date": "2019-08-02", "close": 32.19, "volume": 215029.0}, {"date": "2019-08-05", "close": 31.05, "volume": 347565.0}, {"date": "2019-08-06", "close": 31.11, "volume": 265900.0}, {"date": "2019-08-07", "close": 31.45, "volume": 268006.0}, {"date": "2019-08-08", "close": 32.12, "volume": 254055.0}, {"date": "2019-08-09", "close": 31.61, "volume": 458487.0}, {"date": "2019-08-12", "close": 31.69, "volume": 188067.0}, {"date": "2019-08-13", "close": 32.41, "volume": 222896.0}, {"date": "2019-08-14", "close": 31.44, "volume": 193431.0}, {"date": "2019-08-15", "close": 31.4, "volume": 291540.0}, {"date": "2019-08-16", "close": 31.75, "volume": 251867.0}, {"date": "2019-08-19", "close": 31.88, "volume": 311701.0}, {"date": "2019-08-20", "close": 30.64, "volume": 797669.0}, {"date": "2019-08-21", "close": 30.04, "volume": 1084449.0}, {"date": "2019-08-22", "close": 31.52, "volume": 470995.0}, {"date": "2019-08-23", "close": 31.62, "volume": 579597.0}, {"date": "2019-08-26", "close": 31.06, "volume": 388769.0}, {"date": "2019-08-27", "close": 30.46, "volume": 360807.0}, {"date": "2019-08-28", "close": 31.16, "volume": 246153.0}, {"date": "2019-08-29", "close": 31.77, "volume": 249930.0}, {"date": "2019-08-30", "close": 31.87, "volume": 230022.0}, {"date": "2019-09-03", "close": 31.17, "volume": 284234.0}, {"date": "2019-09-04", "close": 30.89, "volume": 247276.0}, {"date": "2019-09-05", "close": 31.34, "volume": 292984.0}, {"date": "2019-09-06", "close": 31.48, "volume": 221331.0}, {"date": "2019-09-09", "close": 31.67, "volume": 257807.0}, {"date": "2019-09-10", "close": 32.21, "volume": 351145.0}, {"date": "2019-09-11", "close": 33.23, "volume": 261516.0}, {"date": "2019-09-12", "close": 33.05, "volume": 240902.0}, {"date": "2019-09-13", "close": 33.11, "volume": 187001.0}, {"date": "2019-09-16", "close": 32.61, "volume": 287628.0}, {"date": "2019-09-17", "close": 32.44, "volume": 224649.0}, {"date": "2019-09-18", "close": 32.43, "volume": 292706.0}, {"date": "2019-09-19", "close": 32.59, "volume": 272184.0}, {"date": "2019-09-20", "close": 32.32, "volume": 638958.0}, {"date": "2019-09-23", "close": 33.39, "volume": 445807.0}, {"date": "2019-09-24", "close": 33.43, "volume": 400294.0}, {"date": "2019-09-25", "close": 33.98, "volume": 344057.0}, {"date": "2019-09-26", "close": 33.7, "volume": 152882.0}, {"date": "2019-09-27", "close": 33.34, "volume": 268890.0}, {"date": "2019-09-30", "close": 33.59, "volume": 340612.0}, {"date": "2019-10-01", "close": 33.35, "volume": 480799.0}, {"date": "2019-10-02", "close": 32.48, "volume": 322137.0}, {"date": "2019-10-03", "close": 32.28, "volume": 217850.0}, {"date": "2019-10-04", "close": 32.84, "volume": 216229.0}, {"date": "2019-10-07", "close": 33.1, "volume": 282353.0}, {"date": "2019-10-08", "close": 32.68, "volume": 224678.0}, {"date": "2019-10-09", "close": 32.76, "volume": 165247.0}, {"date": "2019-10-10", "close": 32.62, "volume": 220734.0}, {"date": "2019-10-11", "close": 33.32, "volume": 275892.0}, {"date": "2019-10-14", "close": 33.74, "volume": 153077.0}, {"date": "2019-10-15", "close": 34.03, "volume": 138431.0}, {"date": "2019-10-16", "close": 34.36, "volume": 189665.0}, {"date": "2019-10-17", "close": 34.97, "volume": 277719.0}, {"date": "2019-10-18", "close": 34.97, "volume": 131472.0}, {"date": "2019-10-21", "close": 35.14, "volume": 135140.0}, {"date": "2019-10-22", "close": 35.43, "volume": 131762.0}, {"date": "2019-10-23", "close": 35.52, "volume": 236527.0}, {"date": "2019-10-24", "close": 35.64, "volume": 169909.0}, {"date": "2019-10-25", "close": 36.05, "volume": 187687.0}, {"date": "2019-10-28", "close": 35.56, "volume": 281235.0}, {"date": "2019-10-29", "close": 35.77, "volume": 264656.0}, {"date": "2019-10-30", "close": 35.9, "volume": 209980.0}, {"date": "2019-10-31", "close": 35.51, "volume": 286727.0}, {"date": "2019-11-01", "close": 35.41, "volume": 240915.0}, {"date": "2019-11-04", "close": 35.68, "volume": 389069.0}, {"date": "2019-11-05", "close": 35.65, "volume": 368962.0}, {"date": "2019-11-06", "close": 36.53, "volume": 335158.0}, {"date": "2019-11-07", "close": 36.96, "volume": 342074.0}, {"date": "2019-11-08", "close": 36.35, "volume": 179899.0}, {"date": "2019-11-11", "close": 36.01, "volume": 251403.0}, {"date": "2019-11-12", "close": 36.38, "volume": 187472.0}, {"date": "2019-11-13", "close": 36.25, "volume": 163465.0}, {"date": "2019-11-14", "close": 36.46, "volume": 150752.0}, {"date": "2019-11-15", "close": 36.75, "volume": 260778.0}, {"date": "2019-11-18", "close": 37.24, "volume": 383308.0}, {"date": "2019-11-19", "close": 36.49, "volume": 508573.0}, {"date": "2019-11-20", "close": 36.18, "volume": 619405.0}, {"date": "2019-11-21", "close": 30.91, "volume": 2137127.0}, {"date": "2019-11-22", "close": 30.91, "volume": 893559.0}, {"date": "2019-11-25", "close": 32.48, "volume": 504428.0}, {"date": "2019-11-26", "close": 32.27, "volume": 445300.0}, {"date": "2019-11-27", "close": 32.05, "volume": 367128.0}, {"date": "2019-11-29", "close": 31.6, "volume": 153624.0}, {"date": "2019-12-02", "close": 31.17, "volume": 362711.0}, {"date": "2019-12-03", "close": 30.86, "volume": 358894.0}, {"date": "2019-12-04", "close": 31.11, "volume": 355032.0}, {"date": "2019-12-05", "close": 31.48, "volume": 373691.0}, {"date": "2019-12-06", "close": 31.61, "volume": 433161.0}, {"date": "2019-12-09", "close": 31.61, "volume": 283678.0}, {"date": "2019-12-10", "close": 31.21, "volume": 230669.0}, {"date": "2019-12-11", "close": 31.24, "volume": 249191.0}, {"date": "2019-12-12", "close": 31.28, "volume": 229575.0}, {"date": "2019-12-13", "close": 31.42, "volume": 374012.0}, {"date": "2019-12-16", "close": 31.02, "volume": 483900.0}, {"date": "2019-12-17", "close": 31.29, "volume": 237250.0}, {"date": "2019-12-18", "close": 31.34, "volume": 279171.0}, {"date": "2019-12-19", "close": 31.81, "volume": 260291.0}, {"date": "2019-12-20", "close": 31.24, "volume": 1096922.0}, {"date": "2019-12-23", "close": 31.66, "volume": 248714.0}, {"date": "2019-12-24", "close": 31.69, "volume": 83193.0}, {"date": "2019-12-26", "close": 31.69, "volume": 179257.0}, {"date": "2019-12-27", "close": 31.53, "volume": 159102.0}, {"date": "2019-12-30", "close": 31.44, "volume": 201896.0}, {"date": "2019-12-31", "close": 31.48, "volume": 198792.0}, {"date": "2020-01-02", "close": 31.04, "volume": 305800.0}, {"date": "2020-01-03", "close": 30.97, "volume": 241788.0}, {"date": "2020-01-06", "close": 31.63, "volume": 264833.0}, {"date": "2020-01-07", "close": 31.35, "volume": 209310.0}, {"date": "2020-01-08", "close": 31.77, "volume": 245500.0}, {"date": "2020-01-09", "close": 31.7, "volume": 262276.0}, {"date": "2020-01-10", "close": 31.48, "volume": 336964.0}, {"date": "2020-01-13", "close": 31.65, "volume": 252522.0}, {"date": "2020-01-14", "close": 31.53, "volume": 265670.0}, {"date": "2020-01-15", "close": 31.76, "volume": 316704.0}, {"date": "2020-01-16", "close": 32.21, "volume": 218409.0}, {"date": "2020-01-17", "close": 32.03, "volume": 224190.0}, {"date": "2020-01-21", "close": 32.43, "volume": 196888.0}, {"date": "2020-01-22", "close": 32.85, "volume": 184914.0}, {"date": "2020-01-23", "close": 32.85, "volume": 233042.0}, {"date": "2020-01-24", "close": 32.56, "volume": 434351.0}, {"date": "2020-01-27", "close": 32.14, "volume": 222716.0}, {"date": "2020-01-28", "close": 32.23, "volume": 172168.0}, {"date": "2020-01-29", "close": 31.88, "volume": 153242.0}, {"date": "2020-01-30", "close": 31.84, "volume": 189938.0}, {"date": "2020-01-31", "close": 30.64, "volume": 249493.0}, {"date": "2020-02-03", "close": 31.04, "volume": 221336.0}, {"date": "2020-02-04", "close": 30.91, "volume": 164342.0}, {"date": "2020-02-05", "close": 31.55, "volume": 203870.0}, {"date": "2020-02-06", "close": 31.43, "volume": 186168.0}, {"date": "2020-02-07", "close": 30.84, "volume": 195044.0}, {"date": "2020-02-10", "close": 31.38, "volume": 231407.0}, {"date": "2020-02-11", "close": 31.52, "volume": 214505.0}, {"date": "2020-02-12", "close": 31.94, "volume": 344165.0}, {"date": "2020-02-13", "close": 31.95, "volume": 252763.0}, {"date": "2020-02-14", "close": 32.08, "volume": 181628.0}, {"date": "2020-02-18", "close": 32.5, "volume": 402669.0}, {"date": "2020-02-19", "close": 32.76, "volume": 911336.0}, {"date": "2020-02-20", "close": 33.93, "volume": 610265.0}, {"date": "2020-02-21", "close": 33.39, "volume": 352873.0}, {"date": "2020-02-24", "close": 31.1, "volume": 375178.0}, {"date": "2020-02-25", "close": 30.13, "volume": 380694.0}, {"date": "2020-02-26", "close": 29.77, "volume": 211539.0}, {"date": "2020-02-27", "close": 29.24, "volume": 327611.0}, {"date": "2020-02-28", "close": 28.65, "volume": 396084.0}, {"date": "2020-03-02", "close": 29.16, "volume": 270279.0}, {"date": "2020-03-03", "close": 28.65, "volume": 353135.0}, {"date": "2020-03-04", "close": 29.68, "volume": 287354.0}, {"date": "2020-03-05", "close": 28.71, "volume": 338325.0}, {"date": "2020-03-06", "close": 27.63, "volume": 419595.0}, {"date": "2020-03-09", "close": 26.26, "volume": 455039.0}, {"date": "2020-03-10", "close": 25.06, "volume": 550546.0}, {"date": "2020-03-11", "close": 24.02, "volume": 590331.0}, {"date": "2020-03-12", "close": 20.25, "volume": 652367.0}, {"date": "2020-03-13", "close": 23.22, "volume": 652086.0}, {"date": "2020-03-16", "close": 20.03, "volume": 900169.0}, {"date": "2020-03-17", "close": 19.9, "volume": 651595.0}, {"date": "2020-03-18", "close": 16.6, "volume": 419584.0}, {"date": "2020-03-19", "close": 17.91, "volume": 509503.0}, {"date": "2020-03-20", "close": 17.43, "volume": 668757.0}, {"date": "2020-03-23", "close": 17.27, "volume": 480886.0}, {"date": "2020-03-24", "close": 19.63, "volume": 588186.0}, {"date": "2020-03-25", "close": 19.87, "volume": 470783.0}, {"date": "2020-03-26", "close": 22.34, "volume": 481026.0}, {"date": "2020-03-27", "close": 21.67, "volume": 324650.0}, {"date": "2020-03-30", "close": 20.49, "volume": 386595.0}, {"date": "2020-03-31", "close": 20.55, "volume": 477395.0}, {"date": "2020-04-01", "close": 18.07, "volume": 488667.0}, {"date": "2020-04-02", "close": 17.95, "volume": 527191.0}, {"date": "2020-04-03", "close": 17.2, "volume": 440042.0}, {"date": "2020-04-06", "close": 19.81, "volume": 445089.0}, {"date": "2020-04-07", "close": 20.06, "volume": 556866.0}, {"date": "2020-04-08", "close": 20.89, "volume": 402656.0}, {"date": "2020-04-09", "close": 22.92, "volume": 534542.0}, {"date": "2020-04-13", "close": 21.02, "volume": 331505.0}, {"date": "2020-04-14", "close": 21.1, "volume": 310336.0}, {"date": "2020-04-15", "close": 19.94, "volume": 368183.0}, {"date": "2020-04-16", "close": 19.4, "volume": 359880.0}, {"date": "2020-04-17", "close": 20.92, "volume": 371025.0}, {"date": "2020-04-20", "close": 20.08, "volume": 253327.0}, {"date": "2020-04-21", "close": 19.66, "volume": 285328.0}, {"date": "2020-04-22", "close": 19.73, "volume": 170300.0}, {"date": "2020-04-23", "close": 20.17, "volume": 314923.0}, {"date": "2020-04-24", "close": 21.07, "volume": 200904.0}, {"date": "2020-04-27", "close": 22.55, "volume": 324297.0}, {"date": "2020-04-28", "close": 22.93, "volume": 314606.0}, {"date": "2020-04-29", "close": 24.52, "volume": 310210.0}, {"date": "2020-04-30", "close": 23.45, "volume": 277675.0}, {"date": "2020-05-01", "close": 22.46, "volume": 223480.0}, {"date": "2020-05-04", "close": 22.36, "volume": 340268.0}, {"date": "2020-05-05", "close": 22.26, "volume": 371875.0}, {"date": "2020-05-06", "close": 21.74, "volume": 195067.0}, {"date": "2020-05-07", "close": 22.18, "volume": 250733.0}, {"date": "2020-05-08", "close": 24.21, "volume": 317460.0}, {"date": "2020-05-11", "close": 23.76, "volume": 339741.0}, {"date": "2020-05-12", "close": 22.35, "volume": 366477.0}, {"date": "2020-05-13", "close": 21.65, "volume": 401321.0}, {"date": "2020-05-14", "close": 22.13, "volume": 264414.0}, {"date": "2020-05-15", "close": 22.77, "volume": 199103.0}, {"date": "2020-05-18", "close": 24.55, "volume": 331170.0}, {"date": "2020-05-19", "close": 23.47, "volume": 175577.0}, {"date": "2020-05-20", "close": 23.86, "volume": 304060.0}, {"date": "2020-05-21", "close": 24.39, "volume": 221593.0}, {"date": "2020-05-22", "close": 24.55, "volume": 187443.0}, {"date": "2020-05-26", "close": 25.33, "volume": 334718.0}, {"date": "2020-05-27", "close": 26.9, "volume": 338787.0}, {"date": "2020-05-28", "close": 25.93, "volume": 271402.0}, {"date": "2020-05-29", "close": 25.72, "volume": 359768.0}, {"date": "2020-06-01", "close": 25.93, "volume": 343747.0}, {"date": "2020-06-02", "close": 26.57, "volume": 278409.0}, {"date": "2020-06-03", "close": 27.78, "volume": 218844.0}, {"date": "2020-06-04", "close": 28.07, "volume": 257243.0}, {"date": "2020-06-05", "close": 29.25, "volume": 282307.0}, {"date": "2020-06-08", "close": 30.03, "volume": 247124.0}, {"date": "2020-06-09", "close": 29.67, "volume": 354206.0}, {"date": "2020-06-10", "close": 28.4, "volume": 338094.0}, {"date": "2020-06-11", "close": 26.87, "volume": 317966.0}, {"date": "2020-06-12", "close": 27.05, "volume": 273809.0}, {"date": "2020-06-15", "close": 27.55, "volume": 368251.0}, {"date": "2020-06-16", "close": 29.28, "volume": 607278.0}, {"date": "2020-06-17", "close": 28.37, "volume": 399576.0}, {"date": "2020-06-18", "close": 27.82, "volume": 267554.0}, {"date": "2020-06-19", "close": 26.82, "volume": 471460.0}, {"date": "2020-06-22", "close": 27.54, "volume": 294004.0}, {"date": "2020-06-23", "close": 27.75, "volume": 754334.0}, {"date": "2020-06-24", "close": 27.17, "volume": 815709.0}, {"date": "2020-06-25", "close": 26.69, "volume": 606411.0}, {"date": "2020-06-26", "close": 26.06, "volume": 853397.0}, {"date": "2020-06-29", "close": 27.01, "volume": 423623.0}, {"date": "2020-06-30", "close": 27.06, "volume": 322842.0}, {"date": "2020-07-01", "close": 27.14, "volume": 375237.0}, {"date": "2020-07-02", "close": 27.03, "volume": 265606.0}, {"date": "2020-07-06", "close": 27.88, "volume": 330202.0}, {"date": "2020-07-07", "close": 27.39, "volume": 277503.0}, {"date": "2020-07-08", "close": 27.38, "volume": 211192.0}, {"date": "2020-07-09", "close": 26.3, "volume": 221145.0}, {"date": "2020-07-10", "close": 26.94, "volume": 194855.0}, {"date": "2020-07-13", "close": 26.74, "volume": 230904.0}, {"date": "2020-07-14", "close": 26.96, "volume": 281792.0}, {"date": "2020-07-15", "close": 28.57, "volume": 322516.0}, {"date": "2020-07-16", "close": 28.37, "volume": 262349.0}, {"date": "2020-07-17", "close": 27.73, "volume": 256378.0}, {"date": "2020-07-20", "close": 27.2, "volume": 207498.0}, {"date": "2020-07-21", "close": 27.79, "volume": 202396.0}, {"date": "2020-07-22", "close": 28.38, "volume": 287071.0}, {"date": "2020-07-23", "close": 28.4, "volume": 214869.0}, {"date": "2020-07-24", "close": 27.5, "volume": 202526.0}, {"date": "2020-07-27", "close": 27.93, "volume": 182715.0}, {"date": "2020-07-28", "close": 27.56, "volume": 216119.0}, {"date": "2020-07-29", "close": 28.31, "volume": 181807.0}, {"date": "2020-07-30", "close": 28.84, "volume": 330758.0}, {"date": "2020-07-31", "close": 28.46, "volume": 269856.0}, {"date": "2020-08-03", "close": 28.88, "volume": 221391.0}, {"date": "2020-08-04", "close": 29.08, "volume": 250078.0}, {"date": "2020-08-05", "close": 29.99, "volume": 373668.0}, {"date": "2020-08-06", "close": 30.0, "volume": 200982.0}, {"date": "2020-08-07", "close": 30.94, "volume": 224077.0}, {"date": "2020-08-10", "close": 31.35, "volume": 250411.0}, {"date": "2020-08-11", "close": 31.9, "volume": 312009.0}, {"date": "2020-08-12", "close": 31.86, "volume": 331530.0}, {"date": "2020-08-13", "close": 31.81, "volume": 236208.0}, {"date": "2020-08-14", "close": 32.03, "volume": 234885.0}, {"date": "2020-08-17", "close": 32.75, "volume": 320401.0}, {"date": "2020-08-18", "close": 32.17, "volume": 625714.0}, {"date": "2020-08-19", "close": 33.09, "volume": 836618.0}, {"date": "2020-08-20", "close": 32.95, "volume": 776678.0}, {"date": "2020-08-21", "close": 32.47, "volume": 405938.0}, {"date": "2020-08-24", "close": 32.76, "volume": 336769.0}, {"date": "2020-08-25", "close": 32.36, "volume": 321943.0}, {"date": "2020-08-26", "close": 32.98, "volume": 385066.0}, {"date": "2020-08-27", "close": 33.27, "volume": 305875.0}, {"date": "2020-08-28", "close": 33.21, "volume": 266051.0}, {"date": "2020-08-31", "close": 32.5, "volume": 339330.0}, {"date": "2020-09-01", "close": 33.42, "volume": 218330.0}, {"date": "2020-09-02", "close": 33.62, "volume": 298961.0}, {"date": "2020-09-03", "close": 32.08, "volume": 342705.0}, {"date": "2020-09-04", "close": 31.54, "volume": 251055.0}, {"date": "2020-09-08", "close": 31.53, "volume": 436209.0}, {"date": "2020-09-09", "close": 31.76, "volume": 266429.0}, {"date": "2020-09-10", "close": 32.35, "volume": 336978.0}, {"date": "2020-09-11", "close": 32.5, "volume": 238334.0}, {"date": "2020-09-14", "close": 32.54, "volume": 268920.0}, {"date": "2020-09-15", "close": 32.25, "volume": 172759.0}, {"date": "2020-09-16", "close": 32.68, "volume": 364299.0}, {"date": "2020-09-17", "close": 32.62, "volume": 365610.0}, {"date": "2020-09-18", "close": 32.23, "volume": 922770.0}, {"date": "2020-09-21", "close": 30.49, "volume": 346925.0}, {"date": "2020-09-22", "close": 31.4, "volume": 273243.0}, {"date": "2020-09-23", "close": 30.62, "volume": 575649.0}, {"date": "2020-09-24", "close": 30.6, "volume": 902427.0}, {"date": "2020-09-25", "close": 30.44, "volume": 355882.0}, {"date": "2020-09-28", "close": 30.94, "volume": 613728.0}, {"date": "2020-09-29", "close": 30.66, "volume": 223950.0}, {"date": "2020-09-30", "close": 31.63, "volume": 1142242.0}, {"date": "2020-10-01", "close": 32.73, "volume": 825747.0}, {"date": "2020-10-02", "close": 32.87, "volume": 220145.0}, {"date": "2020-10-05", "close": 33.11, "volume": 249867.0}, {"date": "2020-10-06", "close": 32.62, "volume": 598916.0}, {"date": "2020-10-07", "close": 33.67, "volume": 354455.0}, {"date": "2020-10-08", "close": 34.32, "volume": 337532.0}, {"date": "2020-10-09", "close": 34.2, "volume": 299792.0}, {"date": "2020-10-12", "close": 34.61, "volume": 476169.0}, {"date": "2020-10-13", "close": 34.61, "volume": 476108.0}, {"date": "2020-10-14", "close": 34.13, "volume": 398417.0}, {"date": "2020-10-15", "close": 34.92, "volume": 284923.0}, {"date": "2020-10-16", "close": 35.89, "volume": 595631.0}, {"date": "2020-10-19", "close": 35.79, "volume": 641247.0}, {"date": "2020-10-20", "close": 35.64, "volume": 329112.0}, {"date": "2020-10-21", "close": 35.52, "volume": 518003.0}, {"date": "2020-10-22", "close": 35.59, "volume": 296800.0}, {"date": "2020-10-23", "close": 36.33, "volume": 255900.0}, {"date": "2020-10-26", "close": 35.7, "volume": 527083.0}, {"date": "2020-10-27", "close": 34.74, "volume": 304883.0}, {"date": "2020-10-28", "close": 34.01, "volume": 365980.0}, {"date": "2020-10-29", "close": 34.83, "volume": 301571.0}, {"date": "2020-10-30", "close": 34.23, "volume": 640578.0}, {"date": "2020-11-02", "close": 34.9, "volume": 317226.0}, {"date": "2020-11-03", "close": 34.93, "volume": 227415.0}, {"date": "2020-11-04", "close": 34.98, "volume": 404512.0}, {"date": "2020-11-05", "close": 35.66, "volume": 203700.0}, {"date": "2020-11-06", "close": 36.08, "volume": 370519.0}, {"date": "2020-11-09", "close": 35.09, "volume": 990135.0}, {"date": "2020-11-10", "close": 36.37, "volume": 1046236.0}, {"date": "2020-11-11", "close": 37.31, "volume": 429687.0}, {"date": "2020-11-12", "close": 36.07, "volume": 319750.0}, {"date": "2020-11-13", "close": 36.38, "volume": 246701.0}, {"date": "2020-11-16", "close": 37.58, "volume": 272725.0}, {"date": "2020-11-17", "close": 38.33, "volume": 835844.0}, {"date": "2020-11-18", "close": 39.49, "volume": 1400869.0}, {"date": "2020-11-19", "close": 39.69, "volume": 902726.0}, {"date": "2020-11-20", "close": 39.32, "volume": 655952.0}, {"date": "2020-11-23", "close": 38.78, "volume": 538739.0}, {"date": "2020-11-24", "close": 38.77, "volume": 859401.0}, {"date": "2020-11-25", "close": 38.69, "volume": 264572.0}, {"date": "2020-11-27", "close": 38.82, "volume": 168381.0}, {"date": "2020-11-30", "close": 37.04, "volume": 479675.0}, {"date": "2020-12-01", "close": 36.72, "volume": 441093.0}, {"date": "2020-12-02", "close": 37.37, "volume": 313241.0}, {"date": "2020-12-03", "close": 38.4, "volume": 312841.0}, {"date": "2020-12-04", "close": 38.99, "volume": 372875.0}, {"date": "2020-12-07", "close": 37.91, "volume": 332508.0}, {"date": "2020-12-08", "close": 37.97, "volume": 438389.0}, {"date": "2020-12-09", "close": 38.36, "volume": 494348.0}, {"date": "2020-12-10", "close": 38.76, "volume": 394627.0}, {"date": "2020-12-11", "close": 38.8, "volume": 367660.0}, {"date": "2020-12-14", "close": 39.13, "volume": 664999.0}, {"date": "2020-12-15", "close": 39.79, "volume": 492159.0}, {"date": "2020-12-16", "close": 40.12, "volume": 359468.0}, {"date": "2020-12-17", "close": 40.25, "volume": 420649.0}, {"date": "2020-12-18", "close": 39.95, "volume": 986112.0}, {"date": "2020-12-21", "close": 39.44, "volume": 333527.0}, {"date": "2020-12-22", "close": 40.28, "volume": 405377.0}, {"date": "2020-12-23", "close": 40.72, "volume": 231626.0}, {"date": "2020-12-24", "close": 41.19, "volume": 135470.0}, {"date": "2020-12-28", "close": 41.46, "volume": 436234.0}, {"date": "2020-12-29", "close": 40.47, "volume": 370616.0}, {"date": "2020-12-30", "close": 40.31, "volume": 260462.0}, {"date": "2020-12-31", "close": 39.84, "volume": 244884.0}, {"date": "2021-01-04", "close": 39.71, "volume": 419575.0}, {"date": "2021-01-05", "close": 40.16, "volume": 328497.0}, {"date": "2021-01-06", "close": 42.44, "volume": 499994.0}, {"date": "2021-01-07", "close": 42.93, "volume": 342375.0}, {"date": "2021-01-08", "close": 43.28, "volume": 336740.0}, {"date": "2021-01-11", "close": 43.0, "volume": 245462.0}, {"date": "2021-01-12", "close": 43.59, "volume": 189664.0}, {"date": "2021-01-13", "close": 43.6, "volume": 285337.0}, {"date": "2021-01-14", "close": 44.67, "volume": 348595.0}, {"date": "2021-01-15", "close": 43.71, "volume": 332174.0}, {"date": "2021-01-19", "close": 42.98, "volume": 307671.0}, {"date": "2021-01-20", "close": 42.74, "volume": 339934.0}, {"date": "2021-01-21", "close": 43.39, "volume": 259374.0}, {"date": "2021-01-22", "close": 44.18, "volume": 252778.0}, {"date": "2021-01-25", "close": 44.37, "volume": 870961.0}, {"date": "2021-01-26", "close": 43.41, "volume": 259962.0}, {"date": "2021-01-27", "close": 42.1, "volume": 420883.0}, {"date": "2021-01-28", "close": 41.21, "volume": 456425.0}, {"date": "2021-01-29", "close": 38.72, "volume": 694988.0}, {"date": "2021-02-01", "close": 36.89, "volume": 661613.0}, {"date": "2021-02-02", "close": 37.72, "volume": 640180.0}, {"date": "2021-02-03", "close": 38.33, "volume": 313427.0}, {"date": "2021-02-04", "close": 39.63, "volume": 454847.0}, {"date": "2021-02-05", "close": 39.78, "volume": 382287.0}, {"date": "2021-02-08", "close": 40.9, "volume": 349868.0}, {"date": "2021-02-09", "close": 41.1, "volume": 438666.0}, {"date": "2021-02-10", "close": 41.0, "volume": 427128.0}, {"date": "2021-02-11", "close": 41.19, "volume": 543067.0}, {"date": "2021-02-12", "close": 40.8, "volume": 306343.0}, {"date": "2021-02-16", "close": 39.95, "volume": 536038.0}, {"date": "2021-02-17", "close": 37.66, "volume": 1064768.0}, {"date": "2021-02-18", "close": 38.02, "volume": 495495.0}, {"date": "2021-02-19", "close": 38.93, "volume": 1473046.0}, {"date": "2021-02-22", "close": 39.55, "volume": 565120.0}, {"date": "2021-02-23", "close": 39.61, "volume": 700546.0}, {"date": "2021-02-24", "close": 41.66, "volume": 569846.0}, {"date": "2021-02-25", "close": 41.41, "volume": 621378.0}, {"date": "2021-02-26", "close": 42.61, "volume": 578258.0}, {"date": "2021-03-01", "close": 42.0, "volume": 685848.0}, {"date": "2021-03-02", "close": 41.25, "volume": 1115524.0}, {"date": "2021-03-03", "close": 40.74, "volume": 893769.0}, {"date": "2021-03-04", "close": 39.35, "volume": 737059.0}, {"date": "2021-03-05", "close": 41.35, "volume": 774989.0}, {"date": "2021-03-08", "close": 43.25, "volume": 703264.0}, {"date": "2021-03-09", "close": 42.91, "volume": 423816.0}, {"date": "2021-03-10", "close": 44.67, "volume": 371659.0}, {"date": "2021-03-11", "close": 44.31, "volume": 272220.0}, {"date": "2021-03-12", "close": 45.49, "volume": 192114.0}, {"date": "2021-03-15", "close": 45.42, "volume": 315774.0}, {"date": "2021-03-16", "close": 44.21, "volume": 332264.0}, {"date": "2021-03-17", "close": 44.86, "volume": 543088.0}, {"date": "2021-03-18", "close": 44.25, "volume": 515998.0}, {"date": "2021-03-19", "close": 44.13, "volume": 684956.0}, {"date": "2021-03-22", "close": 43.53, "volume": 290872.0}, {"date": "2021-03-23", "close": 41.91, "volume": 352086.0}, {"date": "2021-03-24", "close": 41.24, "volume": 301517.0}, {"date": "2021-03-25", "close": 42.42, "volume": 432988.0}, {"date": "2021-03-26", "close": 43.13, "volume": 248819.0}, {"date": "2021-03-29", "close": 42.13, "volume": 337212.0}, {"date": "2021-03-30", "close": 42.87, "volume": 253067.0}, {"date": "2021-03-31", "close": 42.48, "volume": 343827.0}, {"date": "2021-04-01", "close": 43.34, "volume": 227054.0}, {"date": "2021-04-05", "close": 42.7, "volume": 462645.0}, {"date": "2021-04-06", "close": 43.12, "volume": 391911.0}, {"date": "2021-04-07", "close": 42.42, "volume": 233946.0}, {"date": "2021-04-08", "close": 42.78, "volume": 192524.0}, {"date": "2021-04-09", "close": 43.1, "volume": 269560.0}, {"date": "2021-04-12", "close": 43.2, "volume": 249019.0}, {"date": "2021-04-13", "close": 42.77, "volume": 230041.0}, {"date": "2021-04-14", "close": 42.84, "volume": 190122.0}, {"date": "2021-04-15", "close": 43.39, "volume": 262554.0}, {"date": "2021-04-16", "close": 43.77, "volume": 178655.0}, {"date": "2021-04-19", "close": 43.12, "volume": 209615.0}, {"date": "2021-04-20", "close": 42.26, "volume": 250769.0}, {"date": "2021-04-21", "close": 43.0, "volume": 244671.0}, {"date": "2021-04-22", "close": 42.67, "volume": 290123.0}, {"date": "2021-04-23", "close": 43.22, "volume": 305167.0}, {"date": "2021-04-26", "close": 43.72, "volume": 280951.0}, {"date": "2021-04-27", "close": 44.55, "volume": 255318.0}, {"date": "2021-04-28", "close": 45.03, "volume": 345668.0}, {"date": "2021-04-29", "close": 45.02, "volume": 276889.0}, {"date": "2021-04-30", "close": 44.46, "volume": 721470.0}, {"date": "2021-05-03", "close": 45.14, "volume": 502722.0}, {"date": "2021-05-04", "close": 44.67, "volume": 374392.0}, {"date": "2021-05-05", "close": 44.1, "volume": 448011.0}, {"date": "2021-05-06", "close": 44.12, "volume": 224602.0}, {"date": "2021-05-07", "close": 44.55, "volume": 507402.0}, {"date": "2021-05-10", "close": 45.38, "volume": 765209.0}, {"date": "2021-05-11", "close": 43.6, "volume": 216614.0}, {"date": "2021-05-12", "close": 41.31, "volume": 200253.0}, {"date": "2021-05-13", "close": 43.06, "volume": 289033.0}, {"date": "2021-05-14", "close": 43.69, "volume": 176720.0}, {"date": "2021-05-17", "close": 43.29, "volume": 183269.0}, {"date": "2021-05-18", "close": 42.27, "volume": 525588.0}, {"date": "2021-05-19", "close": 41.55, "volume": 159400.0}, {"date": "2021-05-20", "close": 42.03, "volume": 238813.0}, {"date": "2021-05-21", "close": 41.75, "volume": 449815.0}, {"date": "2021-05-24", "close": 41.81, "volume": 166647.0}, {"date": "2021-05-25", "close": 41.63, "volume": 237696.0}, {"date": "2021-05-26", "close": 41.99, "volume": 270764.0}, {"date": "2021-05-27", "close": 42.1, "volume": 334908.0}, {"date": "2021-05-28", "close": 41.23, "volume": 206358.0}, {"date": "2021-06-01", "close": 42.03, "volume": 327273.0}, {"date": "2021-06-02", "close": 41.3, "volume": 748383.0}, {"date": "2021-06-03", "close": 41.81, "volume": 391233.0}, {"date": "2021-06-04", "close": 42.81, "volume": 224879.0}, {"date": "2021-06-07", "close": 42.66, "volume": 266840.0}, {"date": "2021-06-08", "close": 42.78, "volume": 179671.0}, {"date": "2021-06-09", "close": 42.16, "volume": 348576.0}, {"date": "2021-06-10", "close": 42.48, "volume": 253180.0}, {"date": "2021-06-11", "close": 43.12, "volume": 177649.0}, {"date": "2021-06-14", "close": 42.49, "volume": 388070.0}, {"date": "2021-06-15", "close": 42.28, "volume": 534035.0}, {"date": "2021-06-16", "close": 37.34, "volume": 1486708.0}, {"date": "2021-06-17", "close": 36.74, "volume": 849723.0}, {"date": "2021-06-18", "close": 36.79, "volume": 799415.0}, {"date": "2021-06-21", "close": 37.93, "volume": 539741.0}, {"date": "2021-06-22", "close": 37.56, "volume": 481176.0}, {"date": "2021-06-23", "close": 37.89, "volume": 520753.0}, {"date": "2021-06-24", "close": 38.33, "volume": 833789.0}, {"date": "2021-06-25", "close": 37.85, "volume": 2100419.0}, {"date": "2021-06-28", "close": 37.61, "volume": 504531.0}, {"date": "2021-06-29", "close": 37.23, "volume": 274320.0}, {"date": "2021-06-30", "close": 37.04, "volume": 306391.0}, {"date": "2021-07-01", "close": 37.85, "volume": 325286.0}, {"date": "2021-07-02", "close": 37.18, "volume": 215630.0}, {"date": "2021-07-06", "close": 36.6, "volume": 460506.0}, {"date": "2021-07-07", "close": 36.2, "volume": 269629.0}, {"date": "2021-07-08", "close": 35.54, "volume": 326402.0}, {"date": "2021-07-09", "close": 36.27, "volume": 198591.0}, {"date": "2021-07-12", "close": 36.18, "volume": 213228.0}, {"date": "2021-07-13", "close": 35.04, "volume": 246118.0}, {"date": "2021-07-14", "close": 34.55, "volume": 320820.0}, {"date": "2021-07-15", "close": 34.49, "volume": 319079.0}, {"date": "2021-07-16", "close": 33.62, "volume": 294861.0}, {"date": "2021-07-19", "close": 32.66, "volume": 353704.0}, {"date": "2021-07-20", "close": 33.67, "volume": 487903.0}, {"date": "2021-07-21", "close": 34.3, "volume": 347724.0}, {"date": "2021-07-22", "close": 32.77, "volume": 254482.0}, {"date": "2021-07-23", "close": 33.17, "volume": 168637.0}, {"date": "2021-07-26", "close": 33.62, "volume": 291615.0}, {"date": "2021-07-27", "close": 33.47, "volume": 403114.0}, {"date": "2021-07-28", "close": 33.4, "volume": 252175.0}, {"date": "2021-07-29", "close": 33.89, "volume": 281597.0}, {"date": "2021-07-30", "close": 33.58, "volume": 441164.0}, {"date": "2021-08-02", "close": 34.13, "volume": 546174.0}, {"date": "2021-08-03", "close": 34.02, "volume": 454042.0}, {"date": "2021-08-04", "close": 33.62, "volume": 273517.0}, {"date": "2021-08-05", "close": 34.15, "volume": 171416.0}, {"date": "2021-08-06", "close": 34.1, "volume": 217847.0}, {"date": "2021-08-09", "close": 33.91, "volume": 186608.0}, {"date": "2021-08-10", "close": 35.18, "volume": 317628.0}, {"date": "2021-08-11", "close": 36.0, "volume": 319537.0}, {"date": "2021-08-12", "close": 36.44, "volume": 359477.0}, {"date": "2021-08-13", "close": 35.94, "volume": 251271.0}, {"date": "2021-08-16", "close": 35.83, "volume": 303875.0}, {"date": "2021-08-17", "close": 34.29, "volume": 657274.0}, {"date": "2021-08-18", "close": 33.74, "volume": 907414.0}, {"date": "2021-08-19", "close": 34.87, "volume": 742296.0}, {"date": "2021-08-20", "close": 35.24, "volume": 682001.0}, {"date": "2021-08-23", "close": 35.11, "volume": 513419.0}, {"date": "2021-08-24", "close": 35.46, "volume": 322489.0}, {"date": "2021-08-25", "close": 35.52, "volume": 325566.0}, {"date": "2021-08-26", "close": 35.03, "volume": 370852.0}, {"date": "2021-08-27", "close": 35.51, "volume": 390718.0}, {"date": "2021-08-30", "close": 35.4, "volume": 337919.0}, {"date": "2021-08-31", "close": 35.01, "volume": 806942.0}, {"date": "2021-09-01", "close": 35.05, "volume": 317959.0}, {"date": "2021-09-02", "close": 34.86, "volume": 327239.0}, {"date": "2021-09-03", "close": 34.53, "volume": 418750.0}, {"date": "2021-09-07", "close": 34.39, "volume": 381744.0}, {"date": "2021-09-08", "close": 33.24, "volume": 438042.0}, {"date": "2021-09-09", "close": 34.22, "volume": 489842.0}, {"date": "2021-09-10", "close": 33.52, "volume": 239105.0}, {"date": "2021-09-13", "close": 33.7, "volume": 255094.0}, {"date": "2021-09-14", "close": 33.17, "volume": 290677.0}, {"date": "2021-09-15", "close": 33.07, "volume": 537439.0}, {"date": "2021-09-16", "close": 33.31, "volume": 623134.0}, {"date": "2021-09-17", "close": 33.29, "volume": 1317973.0}, {"date": "2021-09-20", "close": 33.15, "volume": 364375.0}, {"date": "2021-09-21", "close": 32.89, "volume": 284062.0}, {"date": "2021-09-22", "close": 33.57, "volume": 334290.0}, {"date": "2021-09-23", "close": 33.63, "volume": 241738.0}, {"date": "2021-09-24", "close": 33.48, "volume": 187774.0}, {"date": "2021-09-27", "close": 35.08, "volume": 601843.0}, {"date": "2021-09-28", "close": 34.71, "volume": 282268.0}, {"date": "2021-09-29", "close": 34.15, "volume": 284155.0}, {"date": "2021-09-30", "close": 32.23, "volume": 294069.0}, {"date": "2021-10-01", "close": 32.77, "volume": 499509.0}, {"date": "2021-10-04", "close": 32.67, "volume": 383897.0}, {"date": "2021-10-05", "close": 32.84, "volume": 242677.0}, {"date": "2021-10-06", "close": 33.0, "volume": 440958.0}, {"date": "2021-10-07", "close": 33.75, "volume": 281206.0}, {"date": "2021-10-08", "close": 33.59, "volume": 180400.0}, {"date": "2021-10-11", "close": 33.15, "volume": 168486.0}, {"date": "2021-10-12", "close": 33.17, "volume": 168914.0}, {"date": "2021-10-13", "close": 33.25, "volume": 228270.0}, {"date": "2021-10-14", "close": 33.43, "volume": 218919.0}, {"date": "2021-10-15", "close": 33.28, "volume": 201616.0}, {"date": "2021-10-18", "close": 33.43, "volume": 291742.0}, {"date": "2021-10-19", "close": 33.72, "volume": 231820.0}, {"date": "2021-10-20", "close": 33.89, "volume": 230097.0}, {"date": "2021-10-21", "close": 33.88, "volume": 213897.0}, {"date": "2021-10-22", "close": 33.9, "volume": 148221.0}, {"date": "2021-10-25", "close": 34.58, "volume": 247476.0}, {"date": "2021-10-26", "close": 33.93, "volume": 209867.0}, {"date": "2021-10-27", "close": 33.0, "volume": 252147.0}, {"date": "2021-10-28", "close": 33.36, "volume": 234909.0}, {"date": "2021-10-29", "close": 33.24, "volume": 257406.0}, {"date": "2021-11-01", "close": 34.82, "volume": 273925.0}, {"date": "2021-11-02", "close": 34.34, "volume": 264703.0}, {"date": "2021-11-03", "close": 35.08, "volume": 307617.0}, {"date": "2021-11-04", "close": 35.1, "volume": 251405.0}, {"date": "2021-11-05", "close": 36.16, "volume": 296397.0}, {"date": "2021-11-08", "close": 36.08, "volume": 234097.0}, {"date": "2021-11-09", "close": 36.13, "volume": 176496.0}, {"date": "2021-11-10", "close": 36.35, "volume": 358800.0}, {"date": "2021-11-11", "close": 36.94, "volume": 341180.0}, {"date": "2021-11-12", "close": 37.58, "volume": 322851.0}, {"date": "2021-11-15", "close": 37.04, "volume": 434719.0}, {"date": "2021-11-16", "close": 37.39, "volume": 704871.0}, {"date": "2021-11-17", "close": 34.53, "volume": 1063350.0}, {"date": "2021-11-18", "close": 36.53, "volume": 675673.0}, {"date": "2021-11-19", "close": 35.96, "volume": 486243.0}, {"date": "2021-11-22", "close": 35.96, "volume": 351084.0}, {"date": "2021-11-23", "close": 35.88, "volume": 362941.0}, {"date": "2021-11-24", "close": 35.69, "volume": 200275.0}, {"date": "2021-11-26", "close": 34.81, "volume": 260415.0}, {"date": "2021-11-29", "close": 33.77, "volume": 262366.0}, {"date": "2021-11-30", "close": 33.39, "volume": 451579.0}, {"date": "2021-12-01", "close": 33.0, "volume": 363738.0}, {"date": "2021-12-02", "close": 33.95, "volume": 243885.0}, {"date": "2021-12-03", "close": 33.86, "volume": 278813.0}, {"date": "2021-12-06", "close": 35.05, "volume": 345311.0}, {"date": "2021-12-07", "close": 35.18, "volume": 362170.0}, {"date": "2021-12-08", "close": 35.91, "volume": 265458.0}, {"date": "2021-12-09", "close": 35.35, "volume": 249510.0}, {"date": "2021-12-10", "close": 36.06, "volume": 367658.0}, {"date": "2021-12-13", "close": 35.9, "volume": 366089.0}, {"date": "2021-12-14", "close": 36.1, "volume": 550588.0}, {"date": "2021-12-15", "close": 36.66, "volume": 410556.0}, {"date": "2021-12-16", "close": 36.0, "volume": 462611.0}, {"date": "2021-12-17", "close": 35.81, "volume": 1500214.0}, {"date": "2021-12-20", "close": 34.3, "volume": 506570.0}, {"date": "2021-12-21", "close": 35.89, "volume": 375214.0}, {"date": "2021-12-22", "close": 36.16, "volume": 227458.0}, {"date": "2021-12-23", "close": 36.07, "volume": 175495.0}, {"date": "2021-12-27", "close": 36.06, "volume": 148312.0}, {"date": "2021-12-28", "close": 36.02, "volume": 194439.0}, {"date": "2021-12-29", "close": 36.18, "volume": 299047.0}, {"date": "2021-12-30", "close": 35.98, "volume": 417532.0}, {"date": "2021-12-31", "close": 36.31, "volume": 194486.0}, {"date": "2022-01-03", "close": 36.72, "volume": 249140.0}, {"date": "2022-01-04", "close": 37.99, "volume": 324111.0}, {"date": "2022-01-05", "close": 36.34, "volume": 295439.0}, {"date": "2022-01-06", "close": 36.41, "volume": 163796.0}, {"date": "2022-01-07", "close": 36.1, "volume": 231681.0}, {"date": "2022-01-10", "close": 35.93, "volume": 342303.0}, {"date": "2022-01-11", "close": 36.07, "volume": 249818.0}, {"date": "2022-01-12", "close": 35.77, "volume": 249287.0}, {"date": "2022-01-13", "close": 36.73, "volume": 439844.0}, {"date": "2022-01-14", "close": 35.62, "volume": 226197.0}, {"date": "2022-01-18", "close": 34.81, "volume": 233189.0}, {"date": "2022-01-19", "close": 33.92, "volume": 216087.0}, {"date": "2022-01-20", "close": 32.87, "volume": 202078.0}, {"date": "2022-01-21", "close": 32.72, "volume": 327962.0}, {"date": "2022-01-24", "close": 34.12, "volume": 340610.0}, {"date": "2022-01-25", "close": 34.15, "volume": 347116.0}, {"date": "2022-01-26", "close": 33.27, "volume": 435063.0}, {"date": "2022-01-27", "close": 33.71, "volume": 515779.0}, {"date": "2022-01-28", "close": 34.72, "volume": 686973.0}, {"date": "2022-01-31", "close": 36.71, "volume": 1044959.0}, {"date": "2022-02-01", "close": 37.67, "volume": 1020439.0}, {"date": "2022-02-02", "close": 36.87, "volume": 387259.0}, {"date": "2022-02-03", "close": 36.06, "volume": 461138.0}, {"date": "2022-02-04", "close": 35.63, "volume": 388320.0}, {"date": "2022-02-07", "close": 35.44, "volume": 261769.0}, {"date": "2022-02-08", "close": 36.18, "volume": 344252.0}, {"date": "2022-02-09", "close": 36.69, "volume": 315208.0}, {"date": "2022-02-10", "close": 35.49, "volume": 328055.0}, {"date": "2022-02-11", "close": 35.63, "volume": 299624.0}, {"date": "2022-02-14", "close": 35.48, "volume": 376186.0}, {"date": "2022-02-15", "close": 36.44, "volume": 547320.0}, {"date": "2022-02-16", "close": 30.15, "volume": 3256503.0}, {"date": "2022-02-17", "close": 28.83, "volume": 1137088.0}, {"date": "2022-02-18", "close": 28.81, "volume": 735001.0}, {"date": "2022-02-22", "close": 27.9, "volume": 632758.0}, {"date": "2022-02-23", "close": 27.81, "volume": 508180.0}, {"date": "2022-02-24", "close": 28.61, "volume": 643438.0}, {"date": "2022-02-25", "close": 29.19, "volume": 424057.0}, {"date": "2022-02-28", "close": 29.18, "volume": 421931.0}, {"date": "2022-03-01", "close": 29.33, "volume": 970018.0}, {"date": "2022-03-02", "close": 29.68, "volume": 1355955.0}, {"date": "2022-03-03", "close": 29.76, "volume": 620342.0}, {"date": "2022-03-04", "close": 29.25, "volume": 467834.0}, {"date": "2022-03-07", "close": 27.33, "volume": 438492.0}, {"date": "2022-03-08", "close": 27.57, "volume": 582530.0}, {"date": "2022-03-09", "close": 28.14, "volume": 636769.0}, {"date": "2022-03-10", "close": 29.18, "volume": 738239.0}, {"date": "2022-03-11", "close": 28.5, "volume": 249940.0}, {"date": "2022-03-14", "close": 28.5, "volume": 340866.0}, {"date": "2022-03-15", "close": 28.79, "volume": 864865.0}, {"date": "2022-03-16", "close": 29.34, "volume": 503280.0}, {"date": "2022-03-17", "close": 29.28, "volume": 467600.0}, {"date": "2022-03-18", "close": 29.43, "volume": 1109316.0}, {"date": "2022-03-21", "close": 28.52, "volume": 403252.0}, {"date": "2022-03-22", "close": 28.55, "volume": 330945.0}, {"date": "2022-03-23", "close": 27.36, "volume": 354869.0}, {"date": "2022-03-24", "close": 27.39, "volume": 258681.0}, {"date": "2022-03-25", "close": 27.64, "volume": 250192.0}, {"date": "2022-03-28", "close": 27.39, "volume": 346213.0}, {"date": "2022-03-29", "close": 27.87, "volume": 1167602.0}, {"date": "2022-03-30", "close": 27.13, "volume": 395476.0}, {"date": "2022-03-31", "close": 26.37, "volume": 652128.0}, {"date": "2022-04-01", "close": 26.28, "volume": 929182.0}, {"date": "2022-04-04", "close": 26.71, "volume": 555580.0}, {"date": "2022-04-05", "close": 26.17, "volume": 478098.0}, {"date": "2022-04-06", "close": 25.78, "volume": 556402.0}, {"date": "2022-04-07", "close": 26.03, "volume": 818218.0}, {"date": "2022-04-08", "close": 26.62, "volume": 743834.0}, {"date": "2022-04-11", "close": 26.83, "volume": 662530.0}, {"date": "2022-04-12", "close": 27.19, "volume": 706894.0}, {"date": "2022-04-13", "close": 27.6, "volume": 527078.0}, {"date": "2022-04-14", "close": 27.22, "volume": 274170.0}, {"date": "2022-04-18", "close": 27.02, "volume": 490068.0}, {"date": "2022-04-19", "close": 27.42, "volume": 642656.0}, {"date": "2022-04-20", "close": 27.81, "volume": 588362.0}, {"date": "2022-04-21", "close": 27.93, "volume": 505833.0}, {"date": "2022-04-22", "close": 27.06, "volume": 446379.0}, {"date": "2022-04-25", "close": 27.84, "volume": 919656.0}, {"date": "2022-04-26", "close": 26.93, "volume": 499382.0}, {"date": "2022-04-27", "close": 27.11, "volume": 660008.0}, {"date": "2022-04-28", "close": 27.39, "volume": 481158.0}, {"date": "2022-04-29", "close": 26.28, "volume": 519210.0}, {"date": "2022-05-02", "close": 27.04, "volume": 426880.0}, {"date": "2022-05-03", "close": 27.3, "volume": 385950.0}, {"date": "2022-05-04", "close": 27.6, "volume": 433525.0}, {"date": "2022-05-05", "close": 26.91, "volume": 473984.0}, {"date": "2022-05-06", "close": 26.55, "volume": 262674.0}, {"date": "2022-05-09", "close": 26.89, "volume": 384421.0}, {"date": "2022-05-10", "close": 26.49, "volume": 390638.0}, {"date": "2022-05-11", "close": 25.62, "volume": 468962.0}, {"date": "2022-05-12", "close": 25.96, "volume": 470726.0}, {"date": "2022-05-13", "close": 25.99, "volume": 452179.0}, {"date": "2022-05-16", "close": 25.92, "volume": 735327.0}, {"date": "2022-05-17", "close": 26.8, "volume": 242917.0}, {"date": "2022-05-18", "close": 25.61, "volume": 528480.0}, {"date": "2022-05-19", "close": 25.24, "volume": 516746.0}, {"date": "2022-05-20", "close": 23.93, "volume": 781364.0}, {"date": "2022-05-23", "close": 23.71, "volume": 536204.0}, {"date": "2022-05-24", "close": 23.06, "volume": 628241.0}, {"date": "2022-05-25", "close": 24.59, "volume": 519601.0}, {"date": "2022-05-26", "close": 25.34, "volume": 431372.0}, {"date": "2022-05-27", "close": 25.55, "volume": 285777.0}, {"date": "2022-05-31", "close": 25.53, "volume": 602756.0}, {"date": "2022-06-01", "close": 25.27, "volume": 541353.0}, {"date": "2022-06-02", "close": 25.87, "volume": 497553.0}, {"date": "2022-06-03", "close": 25.18, "volume": 297783.0}, {"date": "2022-06-06", "close": 26.0, "volume": 482077.0}, {"date": "2022-06-07", "close": 25.44, "volume": 551696.0}, {"date": "2022-06-08", "close": 25.49, "volume": 302248.0}, {"date": "2022-06-09", "close": 25.43, "volume": 456418.0}, {"date": "2022-06-10", "close": 24.28, "volume": 495037.0}, {"date": "2022-06-13", "close": 23.64, "volume": 520559.0}, {"date": "2022-06-14", "close": 23.55, "volume": 393428.0}, {"date": "2022-06-15", "close": 24.2, "volume": 606687.0}, {"date": "2022-06-16", "close": 22.53, "volume": 757034.0}, {"date": "2022-06-17", "close": 23.19, "volume": 818777.0}, {"date": "2022-06-21", "close": 22.73, "volume": 1666916.0}, {"date": "2022-06-22", "close": 24.52, "volume": 2935995.0}, {"date": "2022-06-23", "close": 24.24, "volume": 892090.0}, {"date": "2022-06-24", "close": 25.16, "volume": 999330.0}, {"date": "2022-06-27", "close": 24.9, "volume": 505878.0}, {"date": "2022-06-28", "close": 24.41, "volume": 496237.0}, {"date": "2022-06-29", "close": 24.33, "volume": 526591.0}, {"date": "2022-06-30", "close": 23.71, "volume": 626818.0}, {"date": "2022-07-01", "close": 24.44, "volume": 447708.0}, {"date": "2022-07-05", "close": 25.2, "volume": 657809.0}, {"date": "2022-07-06", "close": 24.54, "volume": 421212.0}, {"date": "2022-07-07", "close": 25.2, "volume": 340029.0}, {"date": "2022-07-08", "close": 25.44, "volume": 332585.0}, {"date": "2022-07-11", "close": 24.97, "volume": 342555.0}, {"date": "2022-07-12", "close": 25.79, "volume": 462336.0}, {"date": "2022-07-13", "close": 25.91, "volume": 268259.0}, {"date": "2022-07-14", "close": 25.57, "volume": 272460.0}, {"date": "2022-07-15", "close": 25.81, "volume": 280470.0}, {"date": "2022-07-18", "close": 26.19, "volume": 402968.0}, {"date": "2022-07-19", "close": 27.15, "volume": 487162.0}, {"date": "2022-07-20", "close": 27.12, "volume": 344150.0}, {"date": "2022-07-21", "close": 27.15, "volume": 306192.0}, {"date": "2022-07-22", "close": 27.02, "volume": 332683.0}, {"date": "2022-07-25", "close": 26.85, "volume": 371326.0}, {"date": "2022-07-26", "close": 26.41, "volume": 461620.0}, {"date": "2022-07-27", "close": 26.99, "volume": 396863.0}, {"date": "2022-07-28", "close": 27.49, "volume": 325891.0}, {"date": "2022-07-29", "close": 27.87, "volume": 620604.0}, {"date": "2022-08-01", "close": 28.34, "volume": 282584.0}, {"date": "2022-08-02", "close": 28.02, "volume": 460993.0}, {"date": "2022-08-03", "close": 28.71, "volume": 325610.0}, {"date": "2022-08-04", "close": 28.53, "volume": 228089.0}, {"date": "2022-08-05", "close": 28.38, "volume": 225098.0}, {"date": "2022-08-08", "close": 28.94, "volume": 289929.0}, {"date": "2022-08-09", "close": 27.77, "volume": 366189.0}, {"date": "2022-08-10", "close": 28.57, "volume": 468640.0}, {"date": "2022-08-11", "close": 28.97, "volume": 220220.0}, {"date": "2022-08-12", "close": 29.78, "volume": 288433.0}, {"date": "2022-08-15", "close": 29.75, "volume": 303960.0}, {"date": "2022-08-16", "close": 30.61, "volume": 478050.0}, {"date": "2022-08-17", "close": 30.1, "volume": 281148.0}, {"date": "2022-08-18", "close": 30.24, "volume": 209589.0}, {"date": "2022-08-19", "close": 29.47, "volume": 273443.0}, {"date": "2022-08-22", "close": 28.31, "volume": 270353.0}, {"date": "2022-08-23", "close": 28.33, "volume": 468658.0}, {"date": "2022-08-24", "close": 29.18, "volume": 1134837.0}, {"date": "2022-08-25", "close": 28.27, "volume": 831471.0}, {"date": "2022-08-26", "close": 27.2, "volume": 482154.0}, {"date": "2022-08-29", "close": 27.14, "volume": 275256.0}, {"date": "2022-08-30", "close": 27.15, "volume": 411724.0}, {"date": "2022-08-31", "close": 26.39, "volume": 241324.0}, {"date": "2022-09-01", "close": 26.19, "volume": 351605.0}, {"date": "2022-09-02", "close": 26.1, "volume": 215784.0}, {"date": "2022-09-06", "close": 25.57, "volume": 334511.0}, {"date": "2022-09-07", "close": 26.59, "volume": 383775.0}, {"date": "2022-09-08", "close": 25.83, "volume": 328420.0}, {"date": "2022-09-09", "close": 26.36, "volume": 336580.0}, {"date": "2022-09-12", "close": 26.2, "volume": 404256.0}, {"date": "2022-09-13", "close": 24.78, "volume": 409784.0}, {"date": "2022-09-14", "close": 24.71, "volume": 342482.0}, {"date": "2022-09-15", "close": 24.55, "volume": 284976.0}, {"date": "2022-09-16", "close": 24.96, "volume": 1103264.0}, {"date": "2022-09-19", "close": 25.34, "volume": 288532.0}, {"date": "2022-09-20", "close": 24.78, "volume": 347737.0}, {"date": "2022-09-21", "close": 24.44, "volume": 253117.0}, {"date": "2022-09-22", "close": 23.62, "volume": 283184.0}, {"date": "2022-09-23", "close": 23.17, "volume": 311219.0}, {"date": "2022-09-26", "close": 22.68, "volume": 389320.0}, {"date": "2022-09-27", "close": 22.64, "volume": 262608.0}, {"date": "2022-09-28", "close": 23.81, "volume": 525608.0}, {"date": "2022-09-29", "close": 23.0, "volume": 255832.0}, {"date": "2022-09-30", "close": 22.57, "volume": 409618.0}, {"date": "2022-10-03", "close": 23.09, "volume": 419076.0}, {"date": "2022-10-04", "close": 23.72, "volume": 486152.0}, {"date": "2022-10-05", "close": 23.09, "volume": 378627.0}, {"date": "2022-10-06", "close": 22.91, "volume": 243820.0}, {"date": "2022-10-07", "close": 22.17, "volume": 289093.0}, {"date": "2022-10-10", "close": 22.5, "volume": 241460.0}, {"date": "2022-10-11", "close": 22.68, "volume": 452376.0}, {"date": "2022-10-12", "close": 22.72, "volume": 198740.0}, {"date": "2022-10-13", "close": 23.23, "volume": 305832.0}, {"date": "2022-10-14", "close": 22.58, "volume": 307351.0}, {"date": "2022-10-17", "close": 23.32, "volume": 281177.0}, {"date": "2022-10-18", "close": 23.59, "volume": 283378.0}, {"date": "2022-10-19", "close": 22.89, "volume": 326088.0}, {"date": "2022-10-20", "close": 22.48, "volume": 276487.0}, {"date": "2022-10-21", "close": 23.15, "volume": 407222.0}, {"date": "2022-10-24", "close": 23.79, "volume": 310247.0}, {"date": "2022-10-25", "close": 24.76, "volume": 388962.0}, {"date": "2022-10-26", "close": 24.51, "volume": 345996.0}, {"date": "2022-10-27", "close": 24.73, "volume": 379959.0}, {"date": "2022-10-28", "close": 25.34, "volume": 348510.0}, {"date": "2022-10-31", "close": 24.77, "volume": 369658.0}, {"date": "2022-11-01", "close": 24.82, "volume": 295939.0}, {"date": "2022-11-02", "close": 23.86, "volume": 313440.0}, {"date": "2022-11-03", "close": 23.95, "volume": 281058.0}, {"date": "2022-11-04", "close": 24.6, "volume": 368903.0}, {"date": "2022-11-07", "close": 24.79, "volume": 329886.0}, {"date": "2022-11-08", "close": 24.79, "volume": 255315.0}, {"date": "2022-11-09", "close": 24.05, "volume": 455245.0}, {"date": "2022-11-10", "close": 25.82, "volume": 374072.0}, {"date": "2022-11-11", "close": 26.72, "volume": 328782.0}, {"date": "2022-11-14", "close": 26.61, "volume": 320176.0}, {"date": "2022-11-15", "close": 27.46, "volume": 498360.0}, {"date": "2022-11-16", "close": 26.03, "volume": 369281.0}, {"date": "2022-11-17", "close": 26.34, "volume": 222996.0}, {"date": "2022-11-18", "close": 26.43, "volume": 214969.0}, {"date": "2022-11-21", "close": 25.69, "volume": 301903.0}, {"date": "2022-11-22", "close": 26.2, "volume": 257041.0}, {"date": "2022-11-23", "close": 26.45, "volume": 201285.0}, {"date": "2022-11-25", "close": 26.51, "volume": 94830.0}, {"date": "2022-11-28", "close": 26.2, "volume": 369708.0}, {"date": "2022-11-29", "close": 26.61, "volume": 305170.0}, {"date": "2022-11-30", "close": 27.23, "volume": 457132.0}, {"date": "2022-12-01", "close": 24.94, "volume": 731615.0}, {"date": "2022-12-02", "close": 24.77, "volume": 563308.0}, {"date": "2022-12-05", "close": 24.44, "volume": 389269.0}, {"date": "2022-12-06", "close": 24.45, "volume": 368486.0}, {"date": "2022-12-07", "close": 24.18, "volume": 313261.0}, {"date": "2022-12-08", "close": 24.44, "volume": 332717.0}, {"date": "2022-12-09", "close": 23.9, "volume": 421656.0}, {"date": "2022-12-12", "close": 24.16, "volume": 379187.0}, {"date": "2022-12-13", "close": 24.34, "volume": 549106.0}, {"date": "2022-12-14", "close": 24.23, "volume": 444447.0}, {"date": "2022-12-15", "close": 23.6, "volume": 306636.0}, {"date": "2022-12-16", "close": 23.32, "volume": 735391.0}, {"date": "2022-12-19", "close": 23.22, "volume": 368891.0}, {"date": "2022-12-20", "close": 22.97, "volume": 254589.0}, {"date": "2022-12-21", "close": 23.36, "volume": 325247.0}, {"date": "2022-12-22", "close": 23.17, "volume": 303957.0}, {"date": "2022-12-23", "close": 23.47, "volume": 193215.0}, {"date": "2022-12-27", "close": 23.13, "volume": 264180.0}, {"date": "2022-12-28", "close": 22.71, "volume": 239399.0}, {"date": "2022-12-29", "close": 23.06, "volume": 224896.0}, {"date": "2022-12-30", "close": 22.82, "volume": 241505.0}, {"date": "2023-01-03", "close": 23.02, "volume": 467201.0}, {"date": "2023-01-04", "close": 23.86, "volume": 341869.0}, {"date": "2023-01-05", "close": 23.52, "volume": 245778.0}, {"date": "2023-01-06", "close": 24.41, "volume": 242470.0}, {"date": "2023-01-09", "close": 24.88, "volume": 416424.0}, {"date": "2023-01-10", "close": 25.39, "volume": 313114.0}, {"date": "2023-01-11", "close": 25.94, "volume": 370394.0}, {"date": "2023-01-12", "close": 26.33, "volume": 298322.0}, {"date": "2023-01-13", "close": 26.63, "volume": 277957.0}, {"date": "2023-01-17", "close": 26.61, "volume": 254002.0}, {"date": "2023-01-18", "close": 26.11, "volume": 243778.0}, {"date": "2023-01-19", "close": 25.69, "volume": 218959.0}, {"date": "2023-01-20", "close": 26.49, "volume": 285063.0}, {"date": "2023-01-23", "close": 26.99, "volume": 207787.0}, {"date": "2023-01-24", "close": 26.86, "volume": 148377.0}, {"date": "2023-01-25", "close": 27.57, "volume": 214466.0}, {"date": "2023-01-26", "close": 27.57, "volume": 207929.0}, {"date": "2023-01-27", "close": 27.54, "volume": 227953.0}, {"date": "2023-01-30", "close": 27.43, "volume": 180925.0}, {"date": "2023-01-31", "close": 28.43, "volume": 307250.0}, {"date": "2023-02-01", "close": 28.81, "volume": 318354.0}, {"date": "2023-02-02", "close": 29.8, "volume": 326375.0}, {"date": "2023-02-03", "close": 29.8, "volume": 379834.0}, {"date": "2023-02-06", "close": 28.8, "volume": 278389.0}, {"date": "2023-02-07", "close": 28.69, "volume": 241361.0}, {"date": "2023-02-08", "close": 28.04, "volume": 343190.0}, {"date": "2023-02-09", "close": 27.73, "volume": 276417.0}, {"date": "2023-02-10", "close": 27.8, "volume": 213662.0}, {"date": "2023-02-13", "close": 28.41, "volume": 240845.0}, {"date": "2023-02-14", "close": 28.32, "volume": 281338.0}, {"date": "2023-02-15", "close": 28.69, "volume": 203869.0}, {"date": "2023-02-16", "close": 28.75, "volume": 316722.0}, {"date": "2023-02-17", "close": 28.84, "volume": 215060.0}, {"date": "2023-02-21", "close": 27.48, "volume": 440465.0}, {"date": "2023-02-22", "close": 31.63, "volume": 1775723.0}, {"date": "2023-02-23", "close": 33.01, "volume": 680985.0}, {"date": "2023-02-24", "close": 32.81, "volume": 562641.0}, {"date": "2023-02-27", "close": 32.4, "volume": 529889.0}, {"date": "2023-02-28", "close": 32.38, "volume": 519849.0}, {"date": "2023-03-01", "close": 32.17, "volume": 394335.0}, {"date": "2023-03-02", "close": 31.86, "volume": 322922.0}, {"date": "2023-03-03", "close": 31.88, "volume": 295308.0}, {"date": "2023-03-06", "close": 31.16, "volume": 541245.0}, {"date": "2023-03-07", "close": 31.2, "volume": 309966.0}, {"date": "2023-03-08", "close": 30.85, "volume": 425037.0}, {"date": "2023-03-09", "close": 29.84, "volume": 316072.0}, {"date": "2023-03-10", "close": 29.41, "volume": 376027.0}, {"date": "2023-03-13", "close": 28.98, "volume": 460761.0}, {"date": "2023-03-14", "close": 29.19, "volume": 414522.0}, {"date": "2023-03-15", "close": 28.65, "volume": 589470.0}, {"date": "2023-03-16", "close": 29.35, "volume": 538056.0}, {"date": "2023-03-17", "close": 28.59, "volume": 1113408.0}, {"date": "2023-03-20", "close": 29.23, "volume": 377435.0}, {"date": "2023-03-21", "close": 29.77, "volume": 393302.0}, {"date": "2023-03-22", "close": 28.84, "volume": 317126.0}, {"date": "2023-03-23", "close": 28.23, "volume": 291818.0}, {"date": "2023-03-24", "close": 28.33, "volume": 327045.0}, {"date": "2023-03-27", "close": 28.56, "volume": 451297.0}, {"date": "2023-03-28", "close": 28.28, "volume": 233689.0}, {"date": "2023-03-29", "close": 28.29, "volume": 263604.0}, {"date": "2023-03-30", "close": 28.38, "volume": 207613.0}, {"date": "2023-03-31", "close": 29.08, "volume": 355957.0}, {"date": "2023-04-03", "close": 29.14, "volume": 413321.0}, {"date": "2023-04-04", "close": 28.59, "volume": 361817.0}, {"date": "2023-04-05", "close": 28.17, "volume": 294979.0}, {"date": "2023-04-06", "close": 27.9, "volume": 266214.0}, {"date": "2023-04-10", "close": 28.14, "volume": 357646.0}, {"date": "2023-04-11", "close": 28.32, "volume": 358971.0}, {"date": "2023-04-12", "close": 27.84, "volume": 252850.0}, {"date": "2023-04-13", "close": 27.93, "volume": 272979.0}, {"date": "2023-04-14", "close": 27.96, "volume": 238926.0}, {"date": "2023-04-17", "close": 28.17, "volume": 228235.0}, {"date": "2023-04-18", "close": 28.32, "volume": 303944.0}, {"date": "2023-04-19", "close": 28.85, "volume": 352792.0}, {"date": "2023-04-20", "close": 28.6, "volume": 248481.0}, {"date": "2023-04-21", "close": 28.25, "volume": 248251.0}, {"date": "2023-04-24", "close": 28.38, "volume": 339942.0}, {"date": "2023-04-25", "close": 27.68, "volume": 318089.0}, {"date": "2023-04-26", "close": 27.69, "volume": 301220.0}, {"date": "2023-04-27", "close": 28.51, "volume": 312770.0}, {"date": "2023-04-28", "close": 28.73, "volume": 288540.0}, {"date": "2023-05-01", "close": 28.27, "volume": 220341.0}, {"date": "2023-05-02", "close": 27.83, "volume": 246198.0}, {"date": "2023-05-03", "close": 27.65, "volume": 290128.0}, {"date": "2023-05-04", "close": 27.55, "volume": 266035.0}, {"date": "2023-05-05", "close": 28.38, "volume": 241681.0}, {"date": "2023-05-08", "close": 28.27, "volume": 181199.0}, {"date": "2023-05-09", "close": 27.99, "volume": 356763.0}, {"date": "2023-05-10", "close": 27.95, "volume": 247258.0}, {"date": "2023-05-11", "close": 27.85, "volume": 154170.0}, {"date": "2023-05-12", "close": 28.0, "volume": 189845.0}, {"date": "2023-05-15", "close": 28.21, "volume": 204571.0}, {"date": "2023-05-16", "close": 27.39, "volume": 194847.0}, {"date": "2023-05-17", "close": 27.73, "volume": 197459.0}, {"date": "2023-05-18", "close": 28.09, "volume": 182472.0}, {"date": "2023-05-19", "close": 27.64, "volume": 324568.0}, {"date": "2023-05-22", "close": 27.25, "volume": 265194.0}, {"date": "2023-05-23", "close": 27.02, "volume": 306017.0}, {"date": "2023-05-24", "close": 26.93, "volume": 354433.0}, {"date": "2023-05-25", "close": 26.67, "volume": 235240.0}, {"date": "2023-05-26", "close": 26.94, "volume": 265622.0}, {"date": "2023-05-30", "close": 27.12, "volume": 236684.0}, {"date": "2023-05-31", "close": 26.72, "volume": 261319.0}, {"date": "2023-06-01", "close": 26.39, "volume": 378795.0}, {"date": "2023-06-02", "close": 27.98, "volume": 238663.0}, {"date": "2023-06-05", "close": 27.22, "volume": 291236.0}, {"date": "2023-06-06", "close": 28.3, "volume": 236187.0}, {"date": "2023-06-07", "close": 29.25, "volume": 297243.0}, {"date": "2023-06-08", "close": 28.73, "volume": 299134.0}, {"date": "2023-06-09", "close": 28.36, "volume": 310295.0}, {"date": "2023-06-12", "close": 28.2, "volume": 281693.0}, {"date": "2023-06-13", "close": 28.26, "volume": 276869.0}, {"date": "2023-06-14", "close": 28.03, "volume": 395335.0}, {"date": "2023-06-15", "close": 27.88, "volume": 552428.0}, {"date": "2023-06-16", "close": 27.19, "volume": 1625033.0}, {"date": "2023-06-20", "close": 27.46, "volume": 864126.0}, {"date": "2023-06-21", "close": 27.2, "volume": 1128364.0}, {"date": "2023-06-22", "close": 27.09, "volume": 782083.0}, {"date": "2023-06-23", "close": 27.49, "volume": 947762.0}, {"date": "2023-06-26", "close": 27.66, "volume": 468067.0}, {"date": "2023-06-27", "close": 28.62, "volume": 381103.0}, {"date": "2023-06-28", "close": 28.59, "volume": 377685.0}, {"date": "2023-06-29", "close": 28.85, "volume": 429920.0}, {"date": "2023-06-30", "close": 28.64, "volume": 337834.0}, {"date": "2023-07-03", "close": 28.5, "volume": 248959.0}, {"date": "2023-07-05", "close": 27.64, "volume": 498020.0}, {"date": "2023-07-06", "close": 26.99, "volume": 450954.0}, {"date": "2023-07-07", "close": 27.51, "volume": 393114.0}, {"date": "2023-07-10", "close": 29.33, "volume": 634314.0}, {"date": "2023-07-11", "close": 29.68, "volume": 481655.0}, {"date": "2023-07-12", "close": 29.85, "volume": 390627.0}, {"date": "2023-07-13", "close": 29.85, "volume": 305367.0}, {"date": "2023-07-14", "close": 29.71, "volume": 228203.0}, {"date": "2023-07-17", "close": 29.19, "volume": 316896.0}, {"date": "2023-07-18", "close": 30.52, "volume": 478029.0}, {"date": "2023-07-19", "close": 31.32, "volume": 539809.0}, {"date": "2023-07-20", "close": 31.38, "volume": 310986.0}, {"date": "2023-07-21", "close": 30.87, "volume": 431008.0}, {"date": "2023-07-24", "close": 31.53, "volume": 411146.0}, {"date": "2023-07-25", "close": 31.13, "volume": 289390.0}, {"date": "2023-07-26", "close": 31.25, "volume": 224288.0}, {"date": "2023-07-27", "close": 31.26, "volume": 309566.0}, {"date": "2023-07-28", "close": 31.4, "volume": 253152.0}, {"date": "2023-07-31", "close": 31.37, "volume": 400111.0}, {"date": "2023-08-01", "close": 31.51, "volume": 217234.0}, {"date": "2023-08-02", "close": 31.32, "volume": 202756.0}, {"date": "2023-08-03", "close": 33.41, "volume": 788598.0}, {"date": "2023-08-04", "close": 33.37, "volume": 426000.0}, {"date": "2023-08-07", "close": 32.81, "volume": 310632.0}, {"date": "2023-08-08", "close": 32.23, "volume": 370580.0}, {"date": "2023-08-09", "close": 32.28, "volume": 257123.0}, {"date": "2023-08-10", "close": 31.54, "volume": 304284.0}, {"date": "2023-08-11", "close": 31.42, "volume": 191785.0}, {"date": "2023-08-14", "close": 31.58, "volume": 325890.0}, {"date": "2023-08-15", "close": 31.68, "volume": 290584.0}, {"date": "2023-08-16", "close": 31.07, "volume": 289429.0}, {"date": "2023-08-17", "close": 30.75, "volume": 380002.0}, {"date": "2023-08-18", "close": 30.77, "volume": 334923.0}, {"date": "2023-08-21", "close": 30.48, "volume": 393075.0}, {"date": "2023-08-22", "close": 29.78, "volume": 655477.0}, {"date": "2023-08-23", "close": 29.63, "volume": 1056078.0}, {"date": "2023-08-24", "close": 29.35, "volume": 641508.0}, {"date": "2023-08-25", "close": 29.24, "volume": 306936.0}, {"date": "2023-08-28", "close": 29.85, "volume": 321930.0}, {"date": "2023-08-29", "close": 30.79, "volume": 501184.0}, {"date": "2023-08-30", "close": 30.81, "volume": 316632.0}, {"date": "2023-08-31", "close": 30.85, "volume": 314154.0}, {"date": "2023-09-01", "close": 32.02, "volume": 439552.0}, {"date": "2023-09-05", "close": 30.57, "volume": 462874.0}, {"date": "2023-09-06", "close": 30.89, "volume": 397626.0}, {"date": "2023-09-07", "close": 31.54, "volume": 487018.0}, {"date": "2023-09-08", "close": 30.45, "volume": 524025.0}, {"date": "2023-09-11", "close": 30.72, "volume": 422810.0}, {"date": "2023-09-12", "close": 31.0, "volume": 321030.0}, {"date": "2023-09-13", "close": 31.1, "volume": 422563.0}, {"date": "2023-09-14", "close": 32.26, "volume": 487401.0}, {"date": "2023-09-15", "close": 31.92, "volume": 3439554.0}, {"date": "2023-09-18", "close": 31.39, "volume": 429020.0}, {"date": "2023-09-19", "close": 31.3, "volume": 376907.0}, {"date": "2023-09-20", "close": 31.5, "volume": 440237.0}, {"date": "2023-09-21", "close": 31.42, "volume": 289811.0}, {"date": "2023-09-22", "close": 31.02, "volume": 286888.0}, {"date": "2023-09-25", "close": 30.94, "volume": 288530.0}, {"date": "2023-09-26", "close": 30.25, "volume": 394668.0}, {"date": "2023-09-27", "close": 30.56, "volume": 298785.0}, {"date": "2023-09-28", "close": 31.13, "volume": 341564.0}, {"date": "2023-09-29", "close": 30.88, "volume": 331472.0}, {"date": "2023-10-02", "close": 30.76, "volume": 403801.0}, {"date": "2023-10-03", "close": 30.67, "volume": 380471.0}, {"date": "2023-10-04", "close": 30.51, "volume": 321635.0}, {"date": "2023-10-05", "close": 29.94, "volume": 435171.0}, {"date": "2023-10-06", "close": 29.91, "volume": 350236.0}, {"date": "2023-10-09", "close": 29.62, "volume": 283995.0}, {"date": "2023-10-10", "close": 30.13, "volume": 278999.0}, {"date": "2023-10-11", "close": 30.13, "volume": 356734.0}, {"date": "2023-10-12", "close": 29.05, "volume": 340160.0}, {"date": "2023-10-13", "close": 29.49, "volume": 368547.0}, {"date": "2023-10-16", "close": 29.52, "volume": 224772.0}, {"date": "2023-10-17", "close": 29.78, "volume": 384014.0}, {"date": "2023-10-18", "close": 28.99, "volume": 240940.0}, {"date": "2023-10-19", "close": 28.93, "volume": 356005.0}, {"date": "2023-10-20", "close": 29.23, "volume": 317482.0}, {"date": "2023-10-23", "close": 28.87, "volume": 310146.0}, {"date": "2023-10-24", "close": 29.05, "volume": 241094.0}, {"date": "2023-10-25", "close": 28.8, "volume": 176215.0}, {"date": "2023-10-26", "close": 28.48, "volume": 312245.0}, {"date": "2023-10-27", "close": 28.22, "volume": 353011.0}, {"date": "2023-10-30", "close": 28.7, "volume": 335937.0}, {"date": "2023-10-31", "close": 29.24, "volume": 291656.0}, {"date": "2023-11-01", "close": 29.22, "volume": 200055.0}, {"date": "2023-11-02", "close": 29.59, "volume": 373164.0}, {"date": "2023-11-03", "close": 30.84, "volume": 359685.0}, {"date": "2023-11-06", "close": 30.33, "volume": 228884.0}, {"date": "2023-11-07", "close": 30.51, "volume": 170531.0}, {"date": "2023-11-08", "close": 30.07, "volume": 150018.0}, {"date": "2023-11-09", "close": 29.66, "volume": 265003.0}, {"date": "2023-11-10", "close": 29.99, "volume": 188269.0}, {"date": "2023-11-13", "close": 29.62, "volume": 270990.0}, {"date": "2023-11-14", "close": 31.38, "volume": 336053.0}, {"date": "2023-11-15", "close": 31.57, "volume": 258757.0}, {"date": "2023-11-16", "close": 30.89, "volume": 232401.0}, {"date": "2023-11-17", "close": 31.44, "volume": 352121.0}, {"date": "2023-11-20", "close": 31.91, "volume": 218094.0}, {"date": "2023-11-21", "close": 31.52, "volume": 201509.0}, {"date": "2023-11-22", "close": 31.62, "volume": 172158.0}, {"date": "2023-11-24", "close": 31.66, "volume": 106511.0}, {"date": "2023-11-27", "close": 30.88, "volume": 391186.0}, {"date": "2023-11-28", "close": 31.44, "volume": 448494.0}, {"date": "2023-11-29", "close": 31.7, "volume": 690794.0}, {"date": "2023-11-30", "close": 35.19, "volume": 931285.0}, {"date": "2023-12-01", "close": 35.58, "volume": 858699.0}, {"date": "2023-12-04", "close": 36.28, "volume": 484409.0}, {"date": "2023-12-05", "close": 36.05, "volume": 406716.0}, {"date": "2023-12-06", "close": 36.22, "volume": 412587.0}, {"date": "2023-12-07", "close": 35.99, "volume": 403493.0}, {"date": "2023-12-08", "close": 35.73, "volume": 326164.0}, {"date": "2023-12-11", "close": 35.75, "volume": 445024.0}, {"date": "2023-12-12", "close": 35.66, "volume": 551006.0}, {"date": "2023-12-13", "close": 35.95, "volume": 694995.0}, {"date": "2023-12-14", "close": 36.66, "volume": 921352.0}, {"date": "2023-12-15", "close": 36.1, "volume": 2772160.0}, {"date": "2023-12-18", "close": 36.55, "volume": 395117.0}, {"date": "2023-12-19", "close": 37.44, "volume": 417794.0}, {"date": "2023-12-20", "close": 36.88, "volume": 351106.0}, {"date": "2023-12-21", "close": 36.82, "volume": 398362.0}, {"date": "2023-12-22", "close": 37.4, "volume": 294815.0}, {"date": "2023-12-26", "close": 37.74, "volume": 212665.0}, {"date": "2023-12-27", "close": 37.74, "volume": 229120.0}, {"date": "2023-12-28", "close": 37.35, "volume": 223642.0}, {"date": "2023-12-29", "close": 36.92, "volume": 268391.0}, {"date": "2024-01-02", "close": 36.75, "volume": 301414.0}, {"date": "2024-01-03", "close": 36.25, "volume": 396770.0}, {"date": "2024-01-04", "close": 36.43, "volume": 287056.0}, {"date": "2024-01-05", "close": 36.17, "volume": 321790.0}, {"date": "2024-01-08", "close": 36.71, "volume": 255451.0}, {"date": "2024-01-09", "close": 36.77, "volume": 301767.0}, {"date": "2024-01-10", "close": 36.95, "volume": 234661.0}, {"date": "2024-01-11", "close": 36.37, "volume": 313072.0}, {"date": "2024-01-12", "close": 36.16, "volume": 187503.0}, {"date": "2024-01-16", "close": 34.86, "volume": 313656.0}, {"date": "2024-01-17", "close": 34.55, "volume": 316068.0}, {"date": "2024-01-18", "close": 34.48, "volume": 323340.0}, {"date": "2024-01-19", "close": 34.88, "volume": 247501.0}, {"date": "2024-01-22", "close": 35.72, "volume": 363634.0}, {"date": "2024-01-23", "close": 35.35, "volume": 487694.0}, {"date": "2024-01-24", "close": 35.26, "volume": 234544.0}, {"date": "2024-01-25", "close": 35.94, "volume": 250646.0}, {"date": "2024-01-26", "close": 35.97, "volume": 203273.0}, {"date": "2024-01-29", "close": 35.79, "volume": 198602.0}, {"date": "2024-01-30", "close": 35.86, "volume": 186059.0}, {"date": "2024-01-31", "close": 34.81, "volume": 291184.0}, {"date": "2024-02-01", "close": 35.33, "volume": 218156.0}, {"date": "2024-02-02", "close": 35.65, "volume": 259997.0}, {"date": "2024-02-05", "close": 35.49, "volume": 265166.0}, {"date": "2024-02-06", "close": 35.91, "volume": 205062.0}, {"date": "2024-02-07", "close": 36.76, "volume": 482020.0}, {"date": "2024-02-08", "close": 37.65, "volume": 407464.0}, {"date": "2024-02-09", "close": 38.13, "volume": 383560.0}, {"date": "2024-02-12", "close": 38.91, "volume": 483319.0}, {"date": "2024-02-13", "close": 37.14, "volume": 562218.0}, {"date": "2024-02-14", "close": 37.84, "volume": 407223.0}, {"date": "2024-02-15", "close": 38.44, "volume": 392519.0}, {"date": "2024-02-16", "close": 38.03, "volume": 304691.0}, {"date": "2024-02-20", "close": 37.75, "volume": 418704.0}, {"date": "2024-02-21", "close": 36.08, "volume": 636532.0}, {"date": "2024-02-22", "close": 35.8, "volume": 446059.0}, {"date": "2024-02-23", "close": 36.93, "volume": 368052.0}, {"date": "2024-02-26", "close": 36.51, "volume": 449131.0}, {"date": "2024-02-27", "close": 37.84, "volume": 517280.0}, {"date": "2024-02-28", "close": 37.21, "volume": 331881.0}, {"date": "2024-02-29", "close": 37.99, "volume": 352301.0}, {"date": "2024-03-01", "close": 38.24, "volume": 333397.0}, {"date": "2024-03-04", "close": 37.19, "volume": 371775.0}, {"date": "2024-03-05", "close": 36.57, "volume": 462362.0}, {"date": "2024-03-06", "close": 36.22, "volume": 556524.0}, {"date": "2024-03-07", "close": 36.43, "volume": 432950.0}, {"date": "2024-03-08", "close": 36.58, "volume": 441115.0}, {"date": "2024-03-11", "close": 36.68, "volume": 547583.0}, {"date": "2024-03-12", "close": 36.34, "volume": 441445.0}, {"date": "2024-03-13", "close": 37.15, "volume": 458466.0}, {"date": "2024-03-14", "close": 36.05, "volume": 499622.0}, {"date": "2024-03-15", "close": 36.53, "volume": 2990383.0}, {"date": "2024-03-18", "close": 35.79, "volume": 365012.0}, {"date": "2024-03-19", "close": 36.25, "volume": 302335.0}, {"date": "2024-03-20", "close": 36.67, "volume": 380106.0}, {"date": "2024-03-21", "close": 37.2, "volume": 378282.0}, {"date": "2024-03-22", "close": 36.67, "volume": 345560.0}, {"date": "2024-03-25", "close": 36.69, "volume": 367474.0}, {"date": "2024-03-26", "close": 36.7, "volume": 268992.0}, {"date": "2024-03-27", "close": 37.28, "volume": 402027.0}, {"date": "2024-03-28", "close": 37.62, "volume": 356129.0}, {"date": "2024-04-01", "close": 36.86, "volume": 364351.0}, {"date": "2024-04-02", "close": 35.77, "volume": 532077.0}, {"date": "2024-04-03", "close": 36.0, "volume": 402377.0}, {"date": "2024-04-04", "close": 35.63, "volume": 361112.0}, {"date": "2024-04-05", "close": 35.77, "volume": 297858.0}, {"date": "2024-04-08", "close": 36.01, "volume": 245292.0}, {"date": "2024-04-09", "close": 36.33, "volume": 292595.0}, {"date": "2024-04-10", "close": 34.73, "volume": 359866.0}, {"date": "2024-04-11", "close": 34.77, "volume": 299144.0}, {"date": "2024-04-12", "close": 33.97, "volume": 310507.0}, {"date": "2024-04-15", "close": 33.03, "volume": 379287.0}, {"date": "2024-04-16", "close": 32.85, "volume": 346177.0}, {"date": "2024-04-17", "close": 32.71, "volume": 288682.0}, {"date": "2024-04-18", "close": 32.98, "volume": 307634.0}, {"date": "2024-04-19", "close": 33.53, "volume": 313342.0}, {"date": "2024-04-22", "close": 33.68, "volume": 300833.0}, {"date": "2024-04-23", "close": 34.39, "volume": 312864.0}, {"date": "2024-04-24", "close": 34.04, "volume": 294113.0}, {"date": "2024-04-25", "close": 33.15, "volume": 433050.0}, {"date": "2024-04-26", "close": 33.11, "volume": 201378.0}, {"date": "2024-04-29", "close": 33.41, "volume": 348108.0}, {"date": "2024-04-30", "close": 32.84, "volume": 327711.0}, {"date": "2024-05-01", "close": 32.71, "volume": 382115.0}, {"date": "2024-05-02", "close": 32.98, "volume": 467690.0}, {"date": "2024-05-03", "close": 33.21, "volume": 311716.0}, {"date": "2024-05-06", "close": 33.99, "volume": 344310.0}, {"date": "2024-05-07", "close": 33.98, "volume": 267911.0}, {"date": "2024-05-08", "close": 34.33, "volume": 353213.0}, {"date": "2024-05-09", "close": 35.48, "volume": 287028.0}, {"date": "2024-05-10", "close": 35.46, "volume": 378785.0}, {"date": "2024-05-13", "close": 35.72, "volume": 270884.0}, {"date": "2024-05-14", "close": 35.9, "volume": 268102.0}, {"date": "2024-05-15", "close": 36.27, "volume": 297321.0}, {"date": "2024-05-16", "close": 36.03, "volume": 296799.0}, {"date": "2024-05-17", "close": 36.33, "volume": 297947.0}, {"date": "2024-05-20", "close": 35.76, "volume": 338502.0}, {"date": "2024-05-21", "close": 35.79, "volume": 218110.0}, {"date": "2024-05-22", "close": 35.46, "volume": 331570.0}, {"date": "2024-05-23", "close": 35.2, "volume": 383178.0}, {"date": "2024-05-24", "close": 35.85, "volume": 255207.0}, {"date": "2024-05-28", "close": 36.02, "volume": 409164.0}, {"date": "2024-05-29", "close": 35.89, "volume": 416363.0}, {"date": "2024-05-30", "close": 36.87, "volume": 319439.0}, {"date": "2024-05-31", "close": 37.52, "volume": 526683.0}, {"date": "2024-06-03", "close": 37.39, "volume": 470188.0}, {"date": "2024-06-04", "close": 36.46, "volume": 381842.0}, {"date": "2024-06-05", "close": 36.59, "volume": 303096.0}, {"date": "2024-06-06", "close": 35.29, "volume": 366808.0}, {"date": "2024-06-07", "close": 35.28, "volume": 279688.0}, {"date": "2024-06-10", "close": 34.35, "volume": 410137.0}, {"date": "2024-06-11", "close": 34.54, "volume": 296574.0}, {"date": "2024-06-12", "close": 35.04, "volume": 335529.0}, {"date": "2024-06-13", "close": 34.77, "volume": 339438.0}, {"date": "2024-06-14", "close": 33.72, "volume": 370018.0}, {"date": "2024-06-17", "close": 34.09, "volume": 1005961.0}, {"date": "2024-06-18", "close": 40.7, "volume": 3001214.0}, {"date": "2024-06-20", "close": 38.72, "volume": 1155907.0}, {"date": "2024-06-21", "close": 37.89, "volume": 1307130.0}, {"date": "2024-06-24", "close": 37.99, "volume": 619722.0}, {"date": "2024-06-25", "close": 37.27, "volume": 685177.0}, {"date": "2024-06-26", "close": 36.74, "volume": 426756.0}, {"date": "2024-06-27", "close": 36.35, "volume": 487283.0}, {"date": "2024-06-28", "close": 37.28, "volume": 886262.0}, {"date": "2024-07-01", "close": 36.78, "volume": 527200.0}, {"date": "2024-07-02", "close": 36.96, "volume": 423844.0}, {"date": "2024-07-03", "close": 36.46, "volume": 247626.0}, {"date": "2024-07-05", "close": 36.04, "volume": 350927.0}, {"date": "2024-07-08", "close": 37.51, "volume": 416553.0}, {"date": "2024-07-09", "close": 37.39, "volume": 564858.0}, {"date": "2024-07-10", "close": 37.72, "volume": 428877.0}, {"date": "2024-07-11", "close": 39.93, "volume": 511286.0}, {"date": "2024-07-12", "close": 40.36, "volume": 502571.0}, {"date": "2024-07-15", "close": 40.61, "volume": 586062.0}, {"date": "2024-07-16", "close": 42.19, "volume": 566002.0}, {"date": "2024-07-17", "close": 42.65, "volume": 477168.0}, {"date": "2024-07-18", "close": 42.15, "volume": 378671.0}, {"date": "2024-07-19", "close": 41.64, "volume": 448428.0}, {"date": "2024-07-22", "close": 42.16, "volume": 375015.0}, {"date": "2024-07-23", "close": 42.44, "volume": 359522.0}, {"date": "2024-07-24", "close": 41.41, "volume": 420695.0}, {"date": "2024-07-25", "close": 42.42, "volume": 762064.0}, {"date": "2024-07-26", "close": 43.55, "volume": 417925.0}, {"date": "2024-07-29", "close": 43.81, "volume": 432466.0}, {"date": "2024-07-30", "close": 43.65, "volume": 448063.0}, {"date": "2024-07-31", "close": 44.14, "volume": 587925.0}, {"date": "2024-08-01", "close": 43.25, "volume": 515817.0}, {"date": "2024-08-02", "close": 42.39, "volume": 363020.0}, {"date": "2024-08-05", "close": 41.8, "volume": 453878.0}, {"date": "2024-08-06", "close": 41.67, "volume": 377365.0}, {"date": "2024-08-07", "close": 40.96, "volume": 406705.0}, {"date": "2024-08-08", "close": 41.74, "volume": 364541.0}, {"date": "2024-08-09", "close": 41.72, "volume": 262643.0}, {"date": "2024-08-12", "close": 40.78, "volume": 289198.0}, {"date": "2024-08-13", "close": 41.32, "volume": 410648.0}, {"date": "2024-08-14", "close": 40.45, "volume": 408665.0}, {"date": "2024-08-15", "close": 41.82, "volume": 480116.0}, {"date": "2024-08-16", "close": 41.96, "volume": 453238.0}, {"date": "2024-08-19", "close": 42.91, "volume": 633129.0}, {"date": "2024-08-20", "close": 41.87, "volume": 678133.0}, {"date": "2024-08-21", "close": 40.41, "volume": 1252437.0}, {"date": "2024-08-22", "close": 39.52, "volume": 689878.0}, {"date": "2024-08-23", "close": 41.2, "volume": 634932.0}, {"date": "2024-08-26", "close": 40.87, "volume": 651291.0}, {"date": "2024-08-27", "close": 41.13, "volume": 490840.0}, {"date": "2024-08-28", "close": 40.77, "volume": 397223.0}, {"date": "2024-08-29", "close": 40.04, "volume": 542296.0}, {"date": "2024-08-30", "close": 40.57, "volume": 457191.0}, {"date": "2024-09-03", "close": 41.13, "volume": 567679.0}, {"date": "2024-09-04", "close": 40.94, "volume": 545517.0}, {"date": "2024-09-05", "close": 40.19, "volume": 443290.0}, {"date": "2024-09-06", "close": 40.48, "volume": 466678.0}, {"date": "2024-09-09", "close": 38.35, "volume": 765102.0}, {"date": "2024-09-10", "close": 39.19, "volume": 535683.0}, {"date": "2024-09-11", "close": 39.72, "volume": 493530.0}, {"date": "2024-09-12", "close": 40.16, "volume": 447702.0}, {"date": "2024-09-13", "close": 42.55, "volume": 586176.0}, {"date": "2024-09-16", "close": 42.9, "volume": 509995.0}, {"date": "2024-09-17", "close": 43.03, "volume": 371683.0}, {"date": "2024-09-18", "close": 42.98, "volume": 515551.0}, {"date": "2024-09-19", "close": 43.92, "volume": 523119.0}, {"date": "2024-09-20", "close": 43.45, "volume": 2827234.0}, {"date": "2024-09-23", "close": 42.7, "volume": 492873.0}, {"date": "2024-09-24", "close": 42.26, "volume": 392942.0}, {"date": "2024-09-25", "close": 41.87, "volume": 514319.0}, {"date": "2024-09-26", "close": 42.35, "volume": 333270.0}, {"date": "2024-09-27", "close": 42.56, "volume": 276641.0}, {"date": "2024-09-30", "close": 42.93, "volume": 448283.0}, {"date": "2024-10-01", "close": 42.2, "volume": 248776.0}, {"date": "2024-10-02", "close": 41.59, "volume": 236569.0}, {"date": "2024-10-03", "close": 40.81, "volume": 220958.0}, {"date": "2024-10-04", "close": 41.33, "volume": 254864.0}, {"date": "2024-10-07", "close": 40.47, "volume": 242166.0}, {"date": "2024-10-08", "close": 40.83, "volume": 317015.0}, {"date": "2024-10-09", "close": 40.14, "volume": 432538.0}, {"date": "2024-10-10", "close": 39.43, "volume": 391945.0}, {"date": "2024-10-11", "close": 39.45, "volume": 273232.0}, {"date": "2024-10-14", "close": 40.04, "volume": 269188.0}, {"date": "2024-10-15", "close": 40.37, "volume": 351641.0}, {"date": "2024-10-16", "close": 41.03, "volume": 377531.0}, {"date": "2024-10-17", "close": 40.97, "volume": 292142.0}, {"date": "2024-10-18", "close": 41.1, "volume": 244647.0}, {"date": "2024-10-21", "close": 39.76, "volume": 325176.0}, {"date": "2024-10-22", "close": 39.46, "volume": 203002.0}, {"date": "2024-10-23", "close": 39.33, "volume": 279669.0}, {"date": "2024-10-24", "close": 39.57, "volume": 342285.0}, {"date": "2024-10-25", "close": 39.3, "volume": 332891.0}, {"date": "2024-10-28", "close": 39.81, "volume": 330020.0}, {"date": "2024-10-29", "close": 39.06, "volume": 307284.0}, {"date": "2024-10-30", "close": 39.07, "volume": 446506.0}, {"date": "2024-10-31", "close": 38.05, "volume": 334652.0}, {"date": "2024-11-01", "close": 38.38, "volume": 348224.0}, {"date": "2024-11-04", "close": 38.74, "volume": 366445.0}, {"date": "2024-11-05", "close": 39.55, "volume": 402621.0}, {"date": "2024-11-06", "close": 40.81, "volume": 660339.0}, {"date": "2024-11-07", "close": 40.91, "volume": 523293.0}, {"date": "2024-11-08", "close": 41.01, "volume": 327525.0}, {"date": "2024-11-11", "close": 42.74, "volume": 397847.0}, {"date": "2024-11-12", "close": 43.32, "volume": 551891.0}, {"date": "2024-11-13", "close": 43.18, "volume": 566630.0}, {"date": "2024-11-14", "close": 43.07, "volume": 350224.0}, {"date": "2024-11-15", "close": 42.79, "volume": 310550.0}, {"date": "2024-11-18", "close": 42.78, "volume": 379016.0}, {"date": "2024-11-19", "close": 42.31, "volume": 568750.0}, {"date": "2024-11-20", "close": 42.79, "volume": 985901.0}, {"date": "2024-11-21", "close": 43.4, "volume": 439376.0}, {"date": "2024-11-22", "close": 43.69, "volume": 431560.0}, {"date": "2024-11-25", "close": 45.77, "volume": 717935.0}, {"date": "2024-11-26", "close": 45.26, "volume": 494168.0}, {"date": "2024-11-27", "close": 45.14, "volume": 276609.0}, {"date": "2024-11-29", "close": 45.27, "volume": 223217.0}, {"date": "2024-12-02", "close": 45.74, "volume": 444753.0}, {"date": "2024-12-03", "close": 45.23, "volume": 436966.0}, {"date": "2024-12-04", "close": 46.11, "volume": 375123.0}, {"date": "2024-12-05", "close": 44.83, "volume": 227633.0}, {"date": "2024-12-06", "close": 44.72, "volume": 177742.0}, {"date": "2024-12-09", "close": 45.34, "volume": 313988.0}, {"date": "2024-12-10", "close": 45.18, "volume": 314728.0}, {"date": "2024-12-11", "close": 45.08, "volume": 272643.0}, {"date": "2024-12-12", "close": 44.15, "volume": 431590.0}, {"date": "2024-12-13", "close": 44.47, "volume": 380954.0}, {"date": "2024-12-16", "close": 44.6, "volume": 272759.0}, {"date": "2024-12-17", "close": 44.65, "volume": 403083.0}, {"date": "2024-12-18", "close": 43.41, "volume": 564000.0}, {"date": "2024-12-19", "close": 42.54, "volume": 368955.0}, {"date": "2024-12-20", "close": 42.76, "volume": 1149220.0}, {"date": "2024-12-23", "close": 43.26, "volume": 268535.0}, {"date": "2024-12-24", "close": 43.9, "volume": 142198.0}, {"date": "2024-12-26", "close": 44.06, "volume": 231364.0}, {"date": "2024-12-27", "close": 43.32, "volume": 280182.0}, {"date": "2024-12-30", "close": 43.58, "volume": 245215.0}, {"date": "2024-12-31", "close": 43.57, "volume": 223125.0}, {"date": "2025-01-02", "close": 43.19, "volume": 258406.0}, {"date": "2025-01-03", "close": 43.53, "volume": 322527.0}, {"date": "2025-01-06", "close": 44.12, "volume": 379816.0}, {"date": "2025-01-07", "close": 43.24, "volume": 441620.0}, {"date": "2025-01-08", "close": 43.09, "volume": 283425.0}, {"date": "2025-01-10", "close": 43.44, "volume": 439349.0}, {"date": "2025-01-13", "close": 43.9, "volume": 391500.0}, {"date": "2025-01-14", "close": 43.91, "volume": 458054.0}, {"date": "2025-01-15", "close": 44.66, "volume": 258798.0}, {"date": "2025-01-16", "close": 45.15, "volume": 342477.0}, {"date": "2025-01-17", "close": 44.86, "volume": 373881.0}, {"date": "2025-01-21", "close": 45.45, "volume": 321484.0}, {"date": "2025-01-22", "close": 44.88, "volume": 355076.0}, {"date": "2025-01-23", "close": 45.57, "volume": 349914.0}, {"date": "2025-01-24", "close": 45.52, "volume": 245151.0}, {"date": "2025-01-27", "close": 45.28, "volume": 299014.0}, {"date": "2025-01-28", "close": 45.73, "volume": 259231.0}, {"date": "2025-01-29", "close": 46.54, "volume": 467546.0}, {"date": "2025-01-30", "close": 48.02, "volume": 533446.0}, {"date": "2025-01-31", "close": 47.2, "volume": 710012.0}, {"date": "2025-02-03", "close": 45.23, "volume": 599363.0}, {"date": "2025-02-04", "close": 46.57, "volume": 451753.0}, {"date": "2025-02-05", "close": 47.19, "volume": 357375.0}, {"date": "2025-02-06", "close": 46.93, "volume": 353848.0}, {"date": "2025-02-07", "close": 44.72, "volume": 545943.0}, {"date": "2025-02-10", "close": 44.73, "volume": 517072.0}, {"date": "2025-02-11", "close": 45.18, "volume": 482286.0}, {"date": "2025-02-12", "close": 44.68, "volume": 434042.0}, {"date": "2025-02-13", "close": 46.27, "volume": 387556.0}, {"date": "2025-02-14", "close": 45.46, "volume": 639120.0}, {"date": "2025-02-18", "close": 45.28, "volume": 798924.0}, {"date": "2025-02-19", "close": 47.11, "volume": 1023983.0}, {"date": "2025-02-20", "close": 44.58, "volume": 763255.0}, {"date": "2025-02-21", "close": 44.82, "volume": 733327.0}, {"date": "2025-02-24", "close": 44.97, "volume": 558329.0}, {"date": "2025-02-25", "close": 46.0, "volume": 679887.0}, {"date": "2025-02-26", "close": 45.61, "volume": 534818.0}, {"date": "2025-02-27", "close": 44.61, "volume": 469667.0}, {"date": "2025-02-28", "close": 45.24, "volume": 367147.0}, {"date": "2025-03-03", "close": 43.5, "volume": 497157.0}, {"date": "2025-03-04", "close": 42.23, "volume": 480794.0}, {"date": "2025-03-05", "close": 42.11, "volume": 456899.0}, {"date": "2025-03-06", "close": 41.57, "volume": 461918.0}, {"date": "2025-03-07", "close": 41.67, "volume": 395487.0}, {"date": "2025-03-10", "close": 41.12, "volume": 530525.0}, {"date": "2025-03-11", "close": 40.62, "volume": 547449.0}, {"date": "2025-03-12", "close": 39.76, "volume": 561502.0}, {"date": "2025-03-13", "close": 38.33, "volume": 504057.0}, {"date": "2025-03-14", "close": 38.37, "volume": 483398.0}, {"date": "2025-03-17", "close": 38.42, "volume": 1175890.0}, {"date": "2025-03-18", "close": 38.0, "volume": 585776.0}, {"date": "2025-03-19", "close": 38.72, "volume": 569815.0}, {"date": "2025-03-20", "close": 39.08, "volume": 1165085.0}, {"date": "2025-03-21", "close": 38.42, "volume": 4146478.0}, {"date": "2025-03-24", "close": 40.07, "volume": 493642.0}, {"date": "2025-03-25", "close": 39.54, "volume": 455748.0}, {"date": "2025-03-26", "close": 39.48, "volume": 424123.0}, {"date": "2025-03-27", "close": 40.11, "volume": 471520.0}, {"date": "2025-03-28", "close": 38.68, "volume": 405369.0}, {"date": "2025-03-31", "close": 39.09, "volume": 555230.0}, {"date": "2025-04-01", "close": 39.57, "volume": 425500.0}, {"date": "2025-04-02", "close": 40.19, "volume": 353723.0}, {"date": "2025-04-03", "close": 36.81, "volume": 645234.0}, {"date": "2025-04-04", "close": 37.33, "volume": 693845.0}, {"date": "2025-04-07", "close": 37.01, "volume": 753472.0}, {"date": "2025-04-08", "close": 35.67, "volume": 713720.0}, {"date": "2025-04-09", "close": 38.95, "volume": 712610.0}, {"date": "2025-04-10", "close": 38.41, "volume": 479304.0}, {"date": "2025-04-11", "close": 38.49, "volume": 558688.0}, {"date": "2025-04-14", "close": 38.45, "volume": 380452.0}, {"date": "2025-04-15", "close": 38.04, "volume": 343936.0}, {"date": "2025-04-16", "close": 37.67, "volume": 328275.0}, {"date": "2025-04-17", "close": 38.46, "volume": 526183.0}, {"date": "2025-04-21", "close": 37.86, "volume": 299516.0}, {"date": "2025-04-22", "close": 38.47, "volume": 485064.0}, {"date": "2025-04-23", "close": 38.2, "volume": 369366.0}, {"date": "2025-04-24", "close": 38.54, "volume": 358961.0}, {"date": "2025-04-25", "close": 38.95, "volume": 373612.0}, {"date": "2025-04-28", "close": 39.32, "volume": 603240.0}, {"date": "2025-04-29", "close": 39.94, "volume": 327528.0}, {"date": "2025-04-30", "close": 39.5, "volume": 425452.0}, {"date": "2025-05-01", "close": 39.94, "volume": 317903.0}, {"date": "2025-05-02", "close": 41.31, "volume": 321431.0}, {"date": "2025-05-05", "close": 41.21, "volume": 343407.0}, {"date": "2025-05-06", "close": 40.89, "volume": 335355.0}, {"date": "2025-05-07", "close": 40.5, "volume": 305454.0}, {"date": "2025-05-08", "close": 42.27, "volume": 303706.0}, {"date": "2025-05-09", "close": 41.99, "volume": 311861.0}, {"date": "2025-05-12", "close": 43.58, "volume": 361356.0}, {"date": "2025-05-13", "close": 43.61, "volume": 283578.0}, {"date": "2025-05-14", "close": 43.23, "volume": 309702.0}, {"date": "2025-05-15", "close": 44.08, "volume": 329601.0}, {"date": "2025-05-16", "close": 44.28, "volume": 391606.0}, {"date": "2025-05-19", "close": 43.62, "volume": 341354.0}, {"date": "2025-05-20", "close": 43.38, "volume": 310159.0}, {"date": "2025-05-21", "close": 42.24, "volume": 260886.0}, {"date": "2025-05-22", "close": 42.16, "volume": 307006.0}, {"date": "2025-05-23", "close": 41.98, "volume": 283618.0}, {"date": "2025-05-27", "close": 43.22, "volume": 360561.0}, {"date": "2025-05-28", "close": 42.07, "volume": 277965.0}, {"date": "2025-05-29", "close": 42.15, "volume": 261725.0}, {"date": "2025-05-30", "close": 41.89, "volume": 447090.0}, {"date": "2025-06-02", "close": 41.03, "volume": 458913.0}, {"date": "2025-06-03", "close": 41.53, "volume": 356662.0}, {"date": "2025-06-04", "close": 41.06, "volume": 412632.0}, {"date": "2025-06-05", "close": 40.31, "volume": 398682.0}, {"date": "2025-06-06", "close": 40.27, "volume": 422720.0}, {"date": "2025-06-09", "close": 40.74, "volume": 443667.0}, {"date": "2025-06-10", "close": 41.22, "volume": 380237.0}, {"date": "2025-06-11", "close": 40.26, "volume": 436031.0}, {"date": "2025-06-12", "close": 38.79, "volume": 534759.0}, {"date": "2025-06-13", "close": 38.28, "volume": 499620.0}, {"date": "2025-06-16", "close": 38.92, "volume": 565298.0}, {"date": "2025-06-17", "close": 38.76, "volume": 1112084.0}, {"date": "2025-06-18", "close": 38.28, "volume": 1380299.0}, {"date": "2025-06-20", "close": 38.13, "volume": 1111860.0}, {"date": "2025-06-23", "close": 38.26, "volume": 445101.0}, {"date": "2025-06-24", "close": 38.14, "volume": 456182.0}, {"date": "2025-06-25", "close": 37.08, "volume": 428958.0}, {"date": "2025-06-26", "close": 37.54, "volume": 462777.0}, {"date": "2025-06-27", "close": 37.96, "volume": 636854.0}, {"date": "2025-06-30", "close": 37.17, "volume": 581956.0}, {"date": "2025-07-01", "close": 38.65, "volume": 580748.0}, {"date": "2025-07-02", "close": 39.42, "volume": 380927.0}, {"date": "2025-07-03", "close": 39.58, "volume": 249618.0}, {"date": "2025-07-07", "close": 39.03, "volume": 520488.0}, {"date": "2025-07-08", "close": 39.25, "volume": 428987.0}, {"date": "2025-07-09", "close": 39.94, "volume": 447942.0}, {"date": "2025-07-10", "close": 40.03, "volume": 519690.0}, {"date": "2025-07-11", "close": 39.22, "volume": 357122.0}, {"date": "2025-07-14", "close": 38.7, "volume": 378821.0}, {"date": "2025-07-15", "close": 37.16, "volume": 543968.0}, {"date": "2025-07-16", "close": 37.87, "volume": 465244.0}, {"date": "2025-07-17", "close": 38.17, "volume": 393328.0}, {"date": "2025-07-18", "close": 37.85, "volume": 337197.0}, {"date": "2025-07-21", "close": 37.64, "volume": 408741.0}, {"date": "2025-07-22", "close": 38.26, "volume": 495378.0}, {"date": "2025-07-23", "close": 39.16, "volume": 396551.0}, {"date": "2025-07-24", "close": 37.99, "volume": 304197.0}, {"date": "2025-07-25", "close": 38.39, "volume": 338128.0}, {"date": "2025-07-28", "close": 38.22, "volume": 427387.0}, {"date": "2025-07-29", "close": 37.4, "volume": 456296.0}, {"date": "2025-07-30", "close": 36.6, "volume": 360264.0}, {"date": "2025-07-31", "close": 35.97, "volume": 427234.0}, {"date": "2025-08-01", "close": 35.41, "volume": 475363.0}, {"date": "2025-08-04", "close": 35.95, "volume": 317426.0}, {"date": "2025-08-05", "close": 36.23, "volume": 388701.0}, {"date": "2025-08-06", "close": 36.69, "volume": 411057.0}, {"date": "2025-08-07", "close": 36.48, "volume": 496145.0}, {"date": "2025-08-08", "close": 36.19, "volume": 584952.0}, {"date": "2025-08-11", "close": 36.72, "volume": 606978.0}, {"date": "2025-08-12", "close": 38.09, "volume": 645873.0}, {"date": "2025-08-13", "close": 39.26, "volume": 552510.0}, {"date": "2025-08-14", "close": 38.61, "volume": 432818.0}, {"date": "2025-08-15", "close": 38.66, "volume": 419143.0}, {"date": "2025-08-18", "close": 38.34, "volume": 422764.0}, {"date": "2025-08-19", "close": 39.11, "volume": 935450.0}, {"date": "2025-08-20", "close": 34.38, "volume": 3141487.0}, {"date": "2025-08-21", "close": 34.8, "volume": 851537.0}, {"date": "2025-08-22", "close": 36.58, "volume": 674330.0}, {"date": "2025-08-25", "close": 36.62, "volume": 747307.0}, {"date": "2025-08-26", "close": 36.2, "volume": 699395.0}, {"date": "2025-08-27", "close": 36.86, "volume": 448578.0}, {"date": "2025-08-28", "close": 36.96, "volume": 445069.0}, {"date": "2025-08-29", "close": 36.97, "volume": 293861.0}, {"date": "2025-09-02", "close": 35.91, "volume": 564669.0}, {"date": "2025-09-03", "close": 35.57, "volume": 530509.0}, {"date": "2025-09-04", "close": 36.18, "volume": 739140.0}, {"date": "2025-09-05", "close": 36.16, "volume": 414686.0}, {"date": "2025-09-08", "close": 35.37, "volume": 618718.0}, {"date": "2025-09-09", "close": 35.25, "volume": 476714.0}, {"date": "2025-09-10", "close": 34.74, "volume": 474500.0}, {"date": "2025-09-11", "close": 35.01, "volume": 534994.0}, {"date": "2025-09-12", "close": 33.69, "volume": 408685.0}, {"date": "2025-09-15", "close": 33.97, "volume": 666122.0}, {"date": "2025-09-16", "close": 33.92, "volume": 475533.0}, {"date": "2025-09-17", "close": 33.77, "volume": 458963.0}, {"date": "2025-09-18", "close": 34.18, "volume": 430665.0}, {"date": "2025-09-19", "close": 33.7, "volume": 1791590.0}, {"date": "2025-09-22", "close": 33.82, "volume": 704964.0}, {"date": "2025-09-23", "close": 34.36, "volume": 561230.0}, {"date": "2025-09-24", "close": 34.33, "volume": 430658.0}, {"date": "2025-09-25", "close": 33.95, "volume": 501415.0}, {"date": "2025-09-26", "close": 34.81, "volume": 490373.0}, {"date": "2025-09-29", "close": 34.54, "volume": 421388.0}, {"date": "2025-09-30", "close": 34.32, "volume": 406486.0}, {"date": "2025-10-01", "close": 33.84, "volume": 424585.0}, {"date": "2025-10-02", "close": 34.35, "volume": 347240.0}, {"date": "2025-10-03", "close": 34.4, "volume": 455956.0}, {"date": "2025-10-06", "close": 33.81, "volume": 390026.0}, {"date": "2025-10-07", "close": 32.73, "volume": 428166.0}, {"date": "2025-10-08", "close": 33.0, "volume": 400506.0}, {"date": "2025-10-09", "close": 32.35, "volume": 491155.0}, {"date": "2025-10-10", "close": 31.46, "volume": 396400.0}, {"date": "2025-10-13", "close": 32.13, "volume": 467935.0}, {"date": "2025-10-14", "close": 32.45, "volume": 544186.0}, {"date": "2025-10-15", "close": 32.12, "volume": 503191.0}, {"date": "2025-10-16", "close": 31.76, "volume": 545644.0}, {"date": "2025-10-17", "close": 32.2, "volume": 476365.0}, {"date": "2025-10-20", "close": 32.25, "volume": 401182.0}, {"date": "2025-10-21", "close": 32.76, "volume": 379657.0}, {"date": "2025-10-22", "close": 33.04, "volume": 630242.0}, {"date": "2025-10-23", "close": 32.88, "volume": 484699.0}, {"date": "2025-10-24", "close": 32.73, "volume": 270866.0}, {"date": "2025-10-27", "close": 32.72, "volume": 292555.0}, {"date": "2025-10-28", "close": 33.26, "volume": 395267.0}, {"date": "2025-10-29", "close": 32.31, "volume": 389615.0}, {"date": "2025-10-30", "close": 32.21, "volume": 476866.0}, {"date": "2025-10-31", "close": 31.7, "volume": 430358.0}, {"date": "2025-11-03", "close": 31.45, "volume": 469965.0}, {"date": "2025-11-04", "close": 31.6, "volume": 507550.0}, {"date": "2025-11-05", "close": 32.21, "volume": 499240.0}, {"date": "2025-11-06", "close": 31.17, "volume": 345717.0}, {"date": "2025-11-07", "close": 31.41, "volume": 364827.0}, {"date": "2025-11-10", "close": 30.95, "volume": 442396.0}, {"date": "2025-11-11", "close": 31.14, "volume": 329790.0}, {"date": "2025-11-12", "close": 31.11, "volume": 410315.0}, {"date": "2025-11-13", "close": 30.81, "volume": 321591.0}, {"date": "2025-11-14", "close": 30.36, "volume": 616642.0}, {"date": "2025-11-17", "close": 29.34, "volume": 606097.0}, {"date": "2025-11-18", "close": 29.59, "volume": 905660.0}, {"date": "2025-11-19", "close": 35.57, "volume": 2229947.0}, {"date": "2025-11-20", "close": 36.36, "volume": 1508550.0}, {"date": "2025-11-21", "close": 37.72, "volume": 901112.0}, {"date": "2025-11-24", "close": 36.91, "volume": 975136.0}, {"date": "2025-11-25", "close": 39.32, "volume": 789714.0}, {"date": "2025-11-26", "close": 39.52, "volume": 661650.0}, {"date": "2025-11-28", "close": 38.92, "volume": 399437.0}, {"date": "2025-12-01", "close": 39.97, "volume": 684152.0}, {"date": "2025-12-02", "close": 40.07, "volume": 527809.0}, {"date": "2025-12-03", "close": 39.95, "volume": 386965.0}, {"date": "2025-12-04", "close": 38.95, "volume": 394730.0}, {"date": "2025-12-05", "close": 38.63, "volume": 422500.0}, {"date": "2025-12-08", "close": 38.4, "volume": 389699.0}, {"date": "2025-12-09", "close": 38.4, "volume": 399669.0}, {"date": "2025-12-10", "close": 38.77, "volume": 530932.0}, {"date": "2025-12-11", "close": 39.69, "volume": 508346.0}, {"date": "2025-12-12", "close": 39.82, "volume": 453691.0}, {"date": "2025-12-15", "close": 39.55, "volume": 522900.0}, {"date": "2025-12-16", "close": 39.71, "volume": 591301.0}, {"date": "2025-12-17", "close": 39.49, "volume": 510068.0}, {"date": "2025-12-18", "close": 39.09, "volume": 479978.0}, {"date": "2025-12-19", "close": 39.39, "volume": 1503323.0}, {"date": "2025-12-22", "close": 38.08, "volume": 402953.0}, {"date": "2025-12-23", "close": 37.75, "volume": 324667.0}, {"date": "2025-12-24", "close": 37.95, "volume": 160899.0}, {"date": "2025-12-26", "close": 37.77, "volume": 309649.0}, {"date": "2025-12-29", "close": 37.78, "volume": 337262.0}, {"date": "2025-12-30", "close": 37.75, "volume": 536339.0}, {"date": "2025-12-31", "close": 37.27, "volume": 450015.0}, {"date": "2026-01-02", "close": 37.3, "volume": 388573.0}, {"date": "2026-01-05", "close": 37.72, "volume": 468581.0}, {"date": "2026-01-06", "close": 37.91, "volume": 411910.0}, {"date": "2026-01-07", "close": 37.66, "volume": 349493.0}, {"date": "2026-01-08", "close": 39.02, "volume": 646746.0}, {"date": "2026-01-09", "close": 39.58, "volume": 483200.0}, {"date": "2026-01-12", "close": 38.67, "volume": 339651.0}, {"date": "2026-01-13", "close": 38.64, "volume": 387616.0}, {"date": "2026-01-14", "close": 37.95, "volume": 442630.0}, {"date": "2026-01-15", "close": 39.29, "volume": 496839.0}, {"date": "2026-01-16", "close": 39.17, "volume": 370520.0}, {"date": "2026-01-20", "close": 38.29, "volume": 409061.0}, {"date": "2026-01-21", "close": 39.55, "volume": 411992.0}, {"date": "2026-01-22", "close": 38.81, "volume": 437707.0}, {"date": "2026-01-23", "close": 38.1, "volume": 452112.0}, {"date": "2026-01-26", "close": 38.32, "volume": 364118.0}, {"date": "2026-01-27", "close": 37.3, "volume": 244799.0}, {"date": "2026-01-28", "close": 37.13, "volume": 252633.0}, {"date": "2026-01-29", "close": 36.77, "volume": 438861.0}, {"date": "2026-01-30", "close": 36.41, "volume": 465469.0}, {"date": "2026-02-02", "close": 37.24, "volume": 448924.0}, {"date": "2026-02-03", "close": 37.24, "volume": 351176.0}, {"date": "2026-02-04", "close": 38.66, "volume": 426473.0}, {"date": "2026-02-05", "close": 38.51, "volume": 337365.0}, {"date": "2026-02-06", "close": 38.8, "volume": 351818.0}, {"date": "2026-02-09", "close": 38.34, "volume": 331173.0}, {"date": "2026-02-10", "close": 38.45, "volume": 337919.0}, {"date": "2026-02-11", "close": 37.47, "volume": 327940.0}, {"date": "2026-02-12", "close": 37.47, "volume": 269424.0}, {"date": "2026-02-13", "close": 38.34, "volume": 247525.0}, {"date": "2026-02-17", "close": 37.93, "volume": 462765.0}, {"date": "2026-02-18", "close": 35.53, "volume": 897117.0}, {"date": "2026-02-19", "close": 36.42, "volume": 563001.0}, {"date": "2026-02-20", "close": 37.02, "volume": 589489.0}, {"date": "2026-02-23", "close": 35.27, "volume": 448509.0}, {"date": "2026-02-24", "close": 35.28, "volume": 426849.0}, {"date": "2026-02-25", "close": 35.92, "volume": 361493.0}, {"date": "2026-02-26", "close": 36.49, "volume": 388615.0}, {"date": "2026-02-27", "close": 35.72, "volume": 521735.0}, {"date": "2026-03-02", "close": 35.65, "volume": 376495.0}, {"date": "2026-03-03", "close": 35.35, "volume": 388785.0}, {"date": "2026-03-04", "close": 35.78, "volume": 372100.0}, {"date": "2026-03-05", "close": 35.29, "volume": 347363.0}, {"date": "2026-03-06", "close": 34.57, "volume": 393826.0}, {"date": "2026-03-09", "close": 33.87, "volume": 452719.0}, {"date": "2026-03-10", "close": 33.52, "volume": 419877.0}, {"date": "2026-03-11", "close": 33.17, "volume": 399718.0}, {"date": "2026-03-12", "close": 32.91, "volume": 445589.0}, {"date": "2026-03-13", "close": 33.81, "volume": 501120.0}, {"date": "2026-03-16", "close": 33.61, "volume": 408656.0}, {"date": "2026-03-17", "close": 33.07, "volume": 373737.0}, {"date": "2026-03-18", "close": 32.58, "volume": 418767.0}, {"date": "2026-03-19", "close": 32.54, "volume": 377907.0}, {"date": "2026-03-20", "close": 31.54, "volume": 1566288.0}, {"date": "2026-03-23", "close": 32.83, "volume": 544446.0}, {"date": "2026-03-24", "close": 32.52, "volume": 344069.0}, {"date": "2026-03-25", "close": 32.71, "volume": 271347.0}, {"date": "2026-03-26", "close": 32.62, "volume": 290464.0}, {"date": "2026-03-27", "close": 31.94, "volume": 283511.0}, {"date": "2026-03-30", "close": 31.96, "volume": 367628.0}, {"date": "2026-03-31", "close": 32.14, "volume": 494638.0}, {"date": "2026-04-01", "close": 31.89, "volume": 308685.0}, {"date": "2026-04-02", "close": 31.6, "volume": 372921.0}, {"date": "2026-04-06", "close": 32.09, "volume": 396800.0}, {"date": "2026-04-07", "close": 31.53, "volume": 361219.0}, {"date": "2026-04-08", "close": 32.71, "volume": 585173.0}, {"date": "2026-04-09", "close": 33.21, "volume": 417411.0}, {"date": "2026-04-10", "close": 33.78, "volume": 409883.0}, {"date": "2026-04-13", "close": 33.63, "volume": 432452.0}, {"date": "2026-04-14", "close": 34.11, "volume": 319196.0}, {"date": "2026-04-15", "close": 34.22, "volume": 296352.0}, {"date": "2026-04-16", "close": 34.11, "volume": 221539.0}, {"date": "2026-04-17", "close": 35.87, "volume": 337281.0}, {"date": "2026-04-20", "close": 36.1, "volume": 243770.0}, {"date": "2026-04-21", "close": 36.39, "volume": 278198.0}, {"date": "2026-04-22", "close": 36.04, "volume": 286173.0}, {"date": "2026-04-23", "close": 35.9, "volume": 197609.0}, {"date": "2026-04-24", "close": 35.4, "volume": 261742.0}, {"date": "2026-04-27", "close": 35.93, "volume": 353216.0}, {"date": "2026-04-28", "close": 36.13, "volume": 376371.0}, {"date": "2026-04-29", "close": 35.21, "volume": 416448.0}, {"date": "2026-04-30", "close": 34.74, "volume": 603761.0}, {"date": "2026-05-01", "close": 35.14, "volume": 436212.0}, {"date": "2026-05-04", "close": 33.55, "volume": 786238.0}, {"date": "2026-05-05", "close": 34.58, "volume": 381002.0}, {"date": "2026-05-06", "close": 35.37, "volume": 362249.0}, {"date": "2026-05-07", "close": 35.56, "volume": 375246.0}, {"date": "2026-05-08", "close": 35.73, "volume": 362398.0}, {"date": "2026-05-11", "close": 35.44, "volume": 364653.0}, {"date": "2026-05-12", "close": 35.5, "volume": 359518.0}, {"date": "2026-05-13", "close": 34.47, "volume": 394598.0}, {"date": "2026-05-14", "close": 34.93, "volume": 320362.0}, {"date": "2026-05-15", "close": 34.3, "volume": 382078.0}, {"date": "2026-05-18", "close": 34.55, "volume": 600570.0}, {"date": "2026-05-19", "close": 34.07, "volume": 351549.0}, {"date": "2026-05-20", "close": 35.55, "volume": 398159.0}, {"date": "2026-05-21", "close": 36.78, "volume": 566813.0}, {"date": "2026-05-22", "close": 36.65, "volume": 355249.0}, {"date": "2026-05-26", "close": 37.28, "volume": 343168.0}, {"date": "2026-05-27", "close": 37.57, "volume": 283452.0}, {"date": "2026-05-28", "close": 38.15, "volume": 381828.0}, {"date": "2026-05-29", "close": 37.58, "volume": 388246.0}, {"date": "2026-06-01", "close": 37.38, "volume": 360187.0}, {"date": "2026-06-02", "close": 36.43, "volume": 449180.0}, {"date": "2026-06-03", "close": 36.27, "volume": 413170.0}, {"date": "2026-06-04", "close": 36.45, "volume": 328919.0}, {"date": "2026-06-05", "close": 36.33, "volume": 327041.0}, {"date": "2026-06-08", "close": 36.23, "volume": 359798.0}, {"date": "2026-06-09", "close": 37.33, "volume": 319317.0}, {"date": "2026-06-10", "close": 37.36, "volume": 362971.0}, {"date": "2026-06-11", "close": 38.99, "volume": 357405.0}, {"date": "2026-06-12", "close": 38.49, "volume": 344584.0}, {"date": "2026-06-15", "close": 37.78, "volume": 458167.0}, {"date": "2026-06-16", "close": 35.06, "volume": 1388463.0}, {"date": "2026-06-17", "close": 40.24, "volume": 2866704.0}, {"date": "2026-06-18", "close": 39.66, "volume": 1970284.0}, {"date": "2026-06-22", "close": 39.99, "volume": 882517.0}, {"date": "2026-06-23", "close": 40.3, "volume": 778416.0}, {"date": "2026-06-24", "close": 41.85, "volume": 790275.0}, {"date": "2026-06-25", "close": 40.8, "volume": 708363.0}, {"date": "2026-06-26", "close": 40.95, "volume": 2569493.0}, {"date": "2026-06-29", "close": 39.95, "volume": 571206.0}, {"date": "2026-06-30", "close": 40.12, "volume": 514478.0}, {"date": "2026-07-01", "close": 39.77, "volume": 587852.0}, {"date": "2026-07-02", "close": 39.91, "volume": 323501.0}, {"date": "2026-07-06", "close": 39.4, "volume": 351910.0}, {"date": "2026-07-07", "close": 39.09, "volume": 396074.0}, {"date": "2026-07-08", "close": 38.42, "volume": 454382.0}, {"date": "2026-07-09", "close": 39.31, "volume": 522657.0}, {"date": "2026-07-10", "close": 39.18, "volume": 332374.0}, {"date": "2026-07-13", "close": 38.77, "volume": 418029.0}, {"date": "2026-07-14", "close": 38.58, "volume": 347546.0}, {"date": "2026-07-15", "close": 39.93, "volume": 401236.0}, {"date": "2026-07-16", "close": 40.56, "volume": 363044.0}, {"date": "2026-07-17", "close": 39.87, "volume": 349091.0}, {"date": "2026-07-20", "close": 39.92, "volume": 325922.0}, {"date": "2026-07-21", "close": 39.22, "volume": 336604.0}, {"date": "2026-07-22", "close": 39.3, "volume": 289549.0}, {"date": "2026-07-23", "close": 38.84, "volume": 699071.0}, {"date": "2026-07-24", "close": 39.68, "volume": 356969.0}, {"date": "2026-07-27", "close": 40.38, "volume": 267762.0}, {"date": "2026-07-28", "close": 41.3, "volume": 300620.0}, {"date": "2026-07-29", "close": 40.93, "volume": 357534.0}, {"date": "2026-07-30", "close": 40.13, "volume": 237697.0}, {"date": "2026-07-31", "close": 39.38, "volume": 326690.0}, {"date": "2026-08-03", "close": 41.0, "volume": 368691.0}, {"date": "2026-08-04", "close": 41.73, "volume": 342026.0}, {"date": "2026-08-05", "close": 41.45, "volume": 344288.0}, {"date": "2026-08-06", "close": 40.64, "volume": 262470.0}, {"date": "2026-08-07", "close": 42.14, "volume": 467762.0}], "refreshing": true}